| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΕΒΡΟΦΑΡΜΑ Α.Ε. (ΕΒΡΟΦ)
2,6000 €
0,0400 (1,56%)
- Άνοιγμα 2,5500
- Υψηλό 2,6000
- Χαμηλό 2,5400
- Όγκος 3.059
- Τζίρος 7.888 €
- Πράξεις 32
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/4/2006 | 1,9900 | 1,53% | 1,9400 | 2,0000 | 1,9200 | 71.091 | ,00 |
| 19/4/2006 | 1,9600 | 0,51% | 1,9300 | 1,9900 | 1,9300 | 73.950 | ,00 |
| 18/4/2006 | 1,9500 | 8,94% | 1,8300 | 1,9600 | 1,8100 | 201.744 | ,00 |
| 13/4/2006 | 1,7900 | 1,13% | 1,7200 | 1,8400 | 1,7200 | 16.860 | ,00 |
| 12/4/2006 | 1,7700 | 4,12% | 1,6700 | 1,8200 | 1,6700 | 42.230 | ,00 |
| 11/4/2006 | 1,7000 | 3,03% | 1,6400 | 1,7100 | 1,6300 | 21.820 | ,00 |
| 10/4/2006 | 1,6500 | -2,37% | 1,5600 | 1,6800 | 1,5600 | 7.430 | ,00 |
| 07/4/2006 | 1,6900 | 1,20% | 1,5700 | 1,7200 | 1,5700 | 1.970 | ,00 |
| 06/4/2006 | 1,6700 | 9,15% | 1,5500 | 1,6700 | 1,5500 | 5.460 | ,00 |
| 05/4/2006 | 1,5300 | -2,55% | 1,5700 | 1,5700 | 1,5300 | 7.655 | ,00 |
| 04/4/2006 | 1,5700 | -1,26% | 1,5900 | 1,5900 | 1,5100 | 4.960 | ,00 |
| 03/4/2006 | 1,5900 | -1,24% | 1,5600 | 1,6200 | 1,5600 | 4.245 | ,00 |
| 31/3/2006 | 1,6100 | -2,42% | 1,5600 | 1,6300 | 1,5600 | 6.555 | ,00 |
| 30/3/2006 | 1,6500 | 1,23% | 1,6500 | 1,6500 | 1,5900 | 3.800 | ,00 |
| 29/3/2006 | 1,6300 | -1,21% | 1,6400 | 1,6600 | 1,6000 | 2.570 | ,00 |
| 28/3/2006 | 1,6500 | -5,17% | 1,6400 | 1,7600 | 1,6400 | 7.840 | ,00 |
| 27/3/2006 | 1,7400 | -0,57% | 1,7500 | 1,7800 | 1,6600 | 1.320 | ,00 |
| 24/3/2006 | 1,7500 | 4,17% | 1,6000 | 1,7500 | 1,6000 | 9.180 | ,00 |
| 23/3/2006 | 1,6800 | 3,70% | 1,6200 | 1,7200 | 1,6200 | 2.020 | ,00 |
| 22/3/2006 | 1,6200 | -1,22% | 1,6200 | 1,6200 | 1,6200 | 20 | ,00 |
| 21/3/2006 | 1,6400 | -5,20% | 1,6000 | 1,7300 | 1,6000 | 2.160 | ,00 |
| 20/3/2006 | 1,7300 | 1,17% | 1,7000 | 1,7500 | 1,7000 | 2.820 | ,00 |
| 17/3/2006 | 1,7100 | 3,01% | 1,6000 | 1,7100 | 1,6000 | 280 | ,00 |
| 16/3/2006 | 1,6600 | 9,93% | 1,4900 | 1,6600 | 1,4900 | 7.920 | ,00 |
| 15/3/2006 | 1,5100 | -2,58% | 1,5000 | 1,6000 | 1,5000 | 6.997 | ,00 |
| 14/3/2006 | 1,5500 | -4,32% | 1,5300 | 1,5800 | 1,5300 | 960 | ,00 |
| 13/3/2006 | 1,6200 | 1,89% | 1,6000 | 1,6800 | 1,6000 | 4.530 | ,00 |
| 10/3/2006 | 1,5900 | 3,92% | 1,6300 | 1,6300 | 1,5400 | 3.110 | ,00 |
| 09/3/2006 | 1,5300 | 11,68% | 1,5000 | 1,6100 | 1,5000 | 14.015 | ,00 |
| 08/3/2006 | 1,3700 | -6,80% | 1,3500 | 1,5000 | 1,3500 | 10.045 | ,00 |
| 07/3/2006 | 1,4700 | -8,13% | 1,4500 | 1,5500 | 1,4400 | 25.055 | ,00 |
| 03/3/2006 | 1,6000 | -4,76% | 1,5900 | 1,6100 | 1,5900 | 2.890 | ,00 |
| 02/3/2006 | 1,6800 | -6,15% | 1,7100 | 1,7400 | 1,6200 | 12.300 | ,00 |
| 01/3/2006 | 1,7900 | -1,65% | 1,8200 | 1,8300 | 1,7900 | 6.470 | ,00 |
| 28/2/2006 | 1,8200 | 1,68% | 1,7900 | 1,8200 | 1,7900 | 11.030 | ,00 |
| 27/2/2006 | 1,7900 | -4,79% | 1,8200 | 1,8200 | 1,7200 | 8.580 | ,00 |
| 24/2/2006 | 1,8800 | -0,53% | 1,8600 | 1,8800 | 1,8600 | 1.320 | ,00 |
| 23/2/2006 | 1,8900 | -2,07% | 1,9000 | 1,9300 | 1,8700 | 5.800 | ,00 |
| 22/2/2006 | 1,9300 | 0,52% | 1,8700 | 1,9300 | 1,8700 | 5.240 | ,00 |
| 21/2/2006 | 1,9200 | 1,05% | 1,9000 | 1,9200 | 1,8700 | 15.350 | ,00 |
| 20/2/2006 | 1,9000 | -1,04% | 1,9000 | 1,9300 | 1,8800 | 15.895 | ,00 |
| 17/2/2006 | 1,9200 | -3,03% | 2,0000 | 2,0000 | 1,9200 | 5.240 | ,00 |
| 16/2/2006 | 1,9800 | 1,02% | 1,9200 | 1,9800 | 1,9200 | 4.680 | ,00 |
| 15/2/2006 | 1,9600 | 0,00% | 1,9200 | 1,9800 | 1,9200 | 17.395 | ,00 |
| 14/2/2006 | 1,9600 | 0,00% | 1,9100 | 1,9600 | 1,9100 | 5.360 | ,00 |
| 13/2/2006 | 1,9600 | -5,77% | 2,0400 | 2,0400 | 1,9600 | 11.360 | ,00 |
| 10/2/2006 | 2,0800 | 0,97% | 2,0600 | 2,0800 | 2,0500 | 7.520 | ,00 |
| 09/2/2006 | 2,0600 | -3,74% | 2,1100 | 2,1300 | 2,0500 | 19.910 | ,00 |
| 08/2/2006 | 2,1400 | 2,39% | 2,1200 | 2,1500 | 2,0000 | 69.480 | ,00 |
| 07/2/2006 | 2,0900 | 4,50% | 2,0200 | 2,1800 | 2,0200 | 54.325 | ,00 |
| 06/2/2006 | 2,0000 | 3,09% | 1,9800 | 2,0100 | 1,9400 | 23.020 | ,00 |
| 03/2/2006 | 1,9400 | -1,02% | 1,9600 | 1,9900 | 1,9300 | 28.360 | ,00 |
| 02/2/2006 | 1,9600 | 6,52% | 1,9000 | 1,9600 | 1,9000 | 38.005 | ,00 |
| 01/2/2006 | 1,8400 | 1,10% | 1,8200 | 1,9400 | 1,8200 | 16.720 | ,00 |
| 31/1/2006 | 1,8200 | 9,64% | 1,6600 | 1,8200 | 1,6600 | 20.120 | ,00 |
| 30/1/2006 | 1,6600 | 0,61% | 1,6400 | 1,6700 | 1,6400 | 1.805 | ,00 |
| 27/1/2006 | 1,6500 | -2,94% | 1,6500 | 1,7100 | 1,6500 | 3.585 | ,00 |
| 26/1/2006 | 1,7000 | -1,16% | 1,6500 | 1,7200 | 1,6500 | 3.390 | ,00 |
| 25/1/2006 | 1,7200 | 1,18% | 1,6400 | 1,7300 | 1,6300 | 12.715 | ,00 |
| 24/1/2006 | 1,7000 | 4,94% | 1,6200 | 1,7000 | 1,6000 | 8.180 | ,00 |
| 23/1/2006 | 1,6200 | -2,99% | 1,5700 | 1,6200 | 1,5700 | 4.800 | ,00 |
| 20/1/2006 | 1,6700 | 2,45% | 1,6300 | 1,7200 | 1,6300 | 16.138 | ,00 |
| 19/1/2006 | 1,6300 | 3,82% | 1,5700 | 1,6500 | 1,5700 | 9.530 | ,00 |
| 18/1/2006 | 1,5700 | -5,42% | 1,6000 | 1,6000 | 1,5600 | 9.110 | ,00 |
| 17/1/2006 | 1,6600 | -3,49% | 1,5500 | 1,6900 | 1,5500 | 5.600 | ,00 |
| 16/1/2006 | 1,7200 | -0,58% | 1,5700 | 1,7800 | 1,5700 | 15.970 | ,00 |
| 13/1/2006 | 1,7300 | -0,57% | 1,7200 | 1,7400 | 1,7200 | 14.500 | ,00 |
| 12/1/2006 | 1,7400 | 1,16% | 1,7800 | 1,7800 | 1,6800 | 15.520 | ,00 |
| 11/1/2006 | 1,7200 | 4,24% | 1,6300 | 1,7600 | 1,6300 | 45.990 | ,00 |
| 10/1/2006 | 1,6500 | 5,77% | 1,4800 | 1,6500 | 1,4800 | 25.880 | ,00 |
| 09/1/2006 | 1,5600 | 0,65% | 1,5500 | 1,6300 | 1,5500 | 29.310 | ,00 |
| 05/1/2006 | 1,5500 | 2,65% | 1,5100 | 1,5600 | 1,5100 | 14.990 | ,00 |
| 04/1/2006 | 1,5100 | 2,03% | 1,4900 | 1,5300 | 1,4900 | 18.800 | ,00 |
| 03/1/2006 | 1,4800 | 0,68% | 1,5200 | 1,5400 | 1,4800 | 5.230 | ,00 |
| 02/1/2006 | 1,4700 | 8,09% | 1,3600 | 1,4900 | 1,3600 | 30.970 | ,00 |
| 30/12/2005 | 1,3600 | -1,45% | 1,3900 | 1,4000 | 1,3600 | 3.240 | ,00 |
| 29/12/2005 | 1,3800 | -4,17% | 1,4500 | 1,4600 | 1,3700 | 12.540 | ,00 |
| 28/12/2005 | 1,4400 | 0,00% | 1,4400 | 1,4800 | 1,4400 | 20.680 | ,00 |
| 27/12/2005 | 1,4400 | 4,35% | 1,3800 | 1,4600 | 1,3800 | 4.620 | ,00 |
| 23/12/2005 | 1,3800 | 0,00% | 1,3500 | 1,4100 | 1,3500 | 8.030 | ,00 |
| 22/12/2005 | 1,3800 | -1,43% | 1,4000 | 1,4200 | 1,3800 | 5.061 | ,00 |
| 21/12/2005 | 1,4000 | -0,71% | 1,4200 | 1,4200 | 1,3500 | 5.930 | ,00 |
| 20/12/2005 | 1,4100 | -4,08% | 1,5100 | 1,5100 | 1,4000 | 15.020 | ,00 |
| 19/12/2005 | 1,4700 | 7,30% | 1,4700 | 1,5000 | 1,4500 | 29.540 | ,00 |
| 16/12/2005 | 1,3700 | -0,72% | 1,4000 | 1,4000 | 1,3500 | 20.670 | ,00 |
| 15/12/2005 | 1,3800 | 4,55% | 1,3100 | 1,4500 | 1,2400 | 46.610 | ,00 |
| 14/12/2005 | 1,3200 | 5,60% | 1,2500 | 1,3200 | 1,2500 | 530 | ,00 |
| 13/12/2005 | 1,2500 | 0,00% | 1,2200 | 1,2700 | 1,2200 | 3.420 | ,00 |
| 12/12/2005 | 1,2500 | 0,00% | 1,2600 | 1,2800 | 1,2300 | 13.330 | ,00 |
| 09/12/2005 | 1,2500 | 1,63% | 1,2300 | 1,2500 | 1,2200 | 7.580 | ,00 |
| 08/12/2005 | 1,2300 | 0,82% | 1,1900 | 1,2300 | 1,1900 | 7.260 | ,00 |
| 07/12/2005 | 1,2200 | -0,81% | 1,2100 | 1,2800 | 1,2100 | 4.070 | ,00 |
| 06/12/2005 | 1,2300 | -1,60% | 1,3000 | 1,3100 | 1,2300 | 6.030 | ,00 |
| 05/12/2005 | 1,2500 | -3,85% | 1,2800 | 1,2800 | 1,2300 | 2.520 | ,00 |
| 02/12/2005 | 1,3000 | 3,17% | 1,2600 | 1,3000 | 1,2600 | 5.190 | ,00 |
| 01/12/2005 | 1,2600 | 0,00% | 1,2600 | 1,2800 | 1,2600 | 5.520 | ,00 |
| 30/11/2005 | 1,2600 | -1,56% | 1,2400 | 1,2600 | 1,2400 | 1.100 | ,00 |
| 29/11/2005 | 1,2800 | -1,54% | 1,3000 | 1,3300 | 1,2800 | 6.250 | ,00 |
| 28/11/2005 | 1,3000 | -4,41% | 1,3600 | 1,3600 | 1,2600 | 4.360 | ,00 |
| 25/11/2005 | 1,3600 | 6,25% | 1,2500 | 1,3700 | 1,2500 | 6.030 | ,00 |
| 24/11/2005 | 1,2800 | -1,54% | 1,2600 | 1,3000 | 1,2600 | 7.380 | ,00 |
| 23/11/2005 | 1,3000 | 0,00% | 1,2400 | 1,3100 | 1,2400 | 7.600 | ,00 |
| 22/11/2005 | 1,3000 | 3,17% | 1,2500 | 1,3000 | 1,2400 | 10.450 | ,00 |
| 21/11/2005 | 1,2600 | 0,80% | 1,2800 | 1,2900 | 1,2600 | 8.030 | ,00 |
| 18/11/2005 | 1,2500 | -2,34% | 1,2700 | 1,2900 | 1,2400 | 4.280 | ,00 |
| 17/11/2005 | 1,2800 | 2,40% | 1,2500 | 1,3700 | 1,2500 | 1.070 | ,00 |
| 16/11/2005 | 1,2500 | -2,34% | 1,2300 | 1,2600 | 1,2300 | 2.770 | ,00 |
| 15/11/2005 | 1,2800 | -4,48% | 1,3100 | 1,3100 | 1,2500 | 2.970 | ,00 |
| 14/11/2005 | 1,3400 | -1,47% | 1,3600 | 1,3600 | 1,3200 | 2.620 | ,00 |
| 11/11/2005 | 1,3600 | 3,82% | 1,3000 | 1,3800 | 1,3000 | 210 | ,00 |
| 10/11/2005 | 1,3100 | -3,68% | 1,3200 | 1,3200 | 1,3100 | 2.990 | ,00 |
| 09/11/2005 | 1,3600 | 1,49% | 1,3400 | 1,3700 | 1,3400 | 5.580 | ,00 |
| 08/11/2005 | 1,3400 | -3,60% | 1,3800 | 1,3800 | 1,3300 | 1.770 | ,00 |
| 07/11/2005 | 1,3900 | -1,42% | 1,4800 | 1,4800 | 1,3600 | 11.050 | ,00 |
| 04/11/2005 | 1,4100 | 1,44% | 1,3900 | 1,4100 | 1,3700 | 23.910 | ,00 |
| 03/11/2005 | 1,3900 | 0,00% | 1,4000 | 1,4200 | 1,3700 | 17.980 | ,00 |
| 02/11/2005 | 1,3900 | 3,73% | 1,3900 | 1,4200 | 1,3800 | 44.870 | ,00 |
| 01/11/2005 | 1,3400 | 5,51% | 1,2600 | 1,3600 | 1,2500 | 33.680 | ,00 |
| 31/10/2005 | 1,2700 | 2,42% | 1,2600 | 1,2700 | 1,2300 | 3.800 | ,00 |
| 27/10/2005 | 1,2400 | -0,80% | 1,2500 | 1,2500 | 1,2400 | 3.000 | ,00 |
| 26/10/2005 | 1,2500 | -2,34% | 1,2900 | 1,3000 | 1,2500 | 4.290 | ,00 |
| 25/10/2005 | 1,2800 | -4,48% | 1,3700 | 1,3800 | 1,2800 | 8.300 | ,00 |
| 24/10/2005 | 1,3400 | 7,20% | 1,3000 | 1,3700 | 1,2600 | 17.630 | ,00 |
| 21/10/2005 | 1,2500 | 2,46% | 1,2400 | 1,2500 | 1,2300 | 3.240 | ,00 |
| 20/10/2005 | 1,2200 | 1,67% | 1,2300 | 1,2300 | 1,2200 | 2.270 | ,00 |
| 19/10/2005 | 1,2000 | -3,23% | 1,1700 | 1,2000 | 1,1700 | 600 | ,00 |
| 18/10/2005 | 1,2400 | 3,33% | 1,1700 | 1,2500 | 1,1700 | 2.910 | ,00 |
| 17/10/2005 | 1,2000 | 1,69% | 1,1400 | 1,2500 | 1,1400 | 1.950 | ,00 |
| 14/10/2005 | 1,1800 | -1,67% | 1,1800 | 1,2000 | 1,1800 | 1.410 | ,00 |
| 13/10/2005 | 1,2000 | -0,83% | 1,1800 | 1,2100 | 1,1700 | 2.910 | ,00 |
| 12/10/2005 | 1,2100 | 1,68% | 1,1700 | 1,2500 | 1,1700 | 5.120 | ,00 |
| 11/10/2005 | 1,1900 | -1,65% | 1,2000 | 1,2100 | 1,1900 | 2.920 | ,00 |
| 10/10/2005 | 1,2100 | 0,00% | 1,2100 | 1,2200 | 1,2000 | 3.520 | ,00 |
| 07/10/2005 | 1,2100 | -1,63% | 1,2000 | 1,2500 | 1,2000 | 5.200 | ,00 |
| 06/10/2005 | 1,2300 | -3,91% | 1,2200 | 1,2600 | 1,2200 | 420 | ,00 |
| 05/10/2005 | 1,2800 | 2,40% | 1,2200 | 1,2900 | 1,2200 | 1.860 | ,00 |
| 04/10/2005 | 1,2500 | -1,57% | 1,2100 | 1,2500 | 1,2100 | 1.860 | ,00 |
| 03/10/2005 | 1,2700 | -2,31% | 1,3000 | 1,3000 | 1,2600 | 4.110 | ,00 |
| 30/9/2005 | 1,3000 | 0,78% | 1,2400 | 1,3000 | 1,2400 | 390 | ,00 |
| 29/9/2005 | 1,2900 | -1,53% | 1,2400 | 1,2900 | 1,2300 | 1.830 | ,00 |
| 28/9/2005 | 1,3100 | 0,77% | 1,2200 | 1,3200 | 1,2200 | 3.520 | ,00 |
| 27/9/2005 | 1,3000 | 0,00% | 1,3300 | 1,3300 | 1,2200 | 410 | ,00 |
| 26/9/2005 | 1,3000 | 5,69% | 1,2500 | 1,3000 | 1,2000 | 3.950 | ,00 |
| 23/9/2005 | 1,2300 | -2,38% | 1,2800 | 1,2900 | 1,2300 | 3.650 | ,00 |
| 22/9/2005 | 1,2600 | -5,26% | 1,3300 | 1,3500 | 1,2600 | 12.740 | ,00 |
| 21/9/2005 | 1,3300 | 0,00% | 1,2400 | 1,3600 | 1,2400 | 14.110 | ,00 |
| 20/9/2005 | 1,3300 | 9,92% | 1,2100 | 1,3800 | 1,2100 | 37.010 | ,00 |
| 19/9/2005 | 1,2100 | 2,54% | 1,1300 | 1,2500 | 1,1300 | 5.280 | ,00 |
| 16/9/2005 | 1,1800 | 0,00% | 1,1300 | 1,2000 | 1,1300 | 12.080 | ,00 |
| 15/9/2005 | 1,1800 | 3,51% | 1,1400 | 1,1800 | 1,1400 | 560 | ,00 |
| 14/9/2005 | 1,1400 | -2,56% | 1,1700 | 1,1700 | 1,1300 | 5.010 | ,00 |
| 13/9/2005 | 1,1700 | 0,00% | 1,1700 | 1,1800 | 1,1500 | 2.500 | ,00 |
| 12/9/2005 | 1,1700 | -1,68% | 1,1900 | 1,1900 | 1,1700 | 2.840 | ,00 |
| 09/9/2005 | 1,1900 | -0,83% | 1,1900 | 1,1900 | 1,1900 | 230 | ,00 |
| 08/9/2005 | 1,2000 | 4,35% | 1,1700 | 1,2000 | 1,1400 | 1.670 | ,00 |
| 07/9/2005 | 1,1500 | -4,17% | 1,2000 | 1,2000 | 1,1500 | 720 | ,00 |
| 06/9/2005 | 1,2000 | -1,64% | 1,1800 | 1,2000 | 1,1800 | 1.050 | ,00 |
| 05/9/2005 | 1,2200 | 4,27% | 1,2000 | 1,2200 | 1,1200 | 13.630 | ,00 |
| 02/9/2005 | 1,1700 | -2,50% | 1,2000 | 1,2100 | 1,1400 | 4.490 | ,00 |
| 01/9/2005 | 1,2000 | 2,56% | 1,1400 | 1,2000 | 1,1400 | 2.410 | ,00 |
| 31/8/2005 | 1,1700 | 2,63% | 1,1000 | 1,1700 | 1,1000 | 840 | ,00 |
| 30/8/2005 | 1,1400 | -2,56% | 1,1700 | 1,1700 | 1,1100 | 9.990 | ,00 |
| 29/8/2005 | 1,1700 | -2,50% | 1,1200 | 1,1700 | 1,1200 | 520 | ,00 |
| 26/8/2005 | 1,2000 | -0,83% | 1,1700 | 1,2000 | 1,1700 | 40 | ,00 |
| 25/8/2005 | 1,2100 | 3,42% | 1,1700 | 1,2300 | 1,1300 | 12.500 | ,00 |
| 24/8/2005 | 1,1700 | -5,65% | 1,2300 | 1,2300 | 1,1700 | 5.500 | ,00 |
| 23/8/2005 | 1,2400 | 2,48% | 1,2300 | 1,2400 | 1,2200 | 5.940 | ,00 |
| 22/8/2005 | 1,2100 | -0,82% | 1,2000 | 1,2200 | 1,2000 | 900 | ,00 |
| 19/8/2005 | 1,2200 | 0,83% | 1,1700 | 1,2500 | 1,1700 | 2.860 | ,00 |
| 18/8/2005 | 1,2100 | -2,42% | 1,2400 | 1,2400 | 1,1900 | 1.440 | ,00 |
| 17/8/2005 | 1,2400 | 3,33% | 1,2000 | 1,2500 | 1,1900 | 1.520 | ,00 |
| 16/8/2005 | 1,2000 | -2,44% | 1,1700 | 1,2200 | 1,1700 | 5.140 | ,00 |
| 12/8/2005 | 1,2300 | -1,60% | 1,2400 | 1,2400 | 1,2300 | 90 | ,00 |
| 11/8/2005 | 1,2500 | -0,79% | 1,2500 | 1,2500 | 1,2500 | 390 | ,00 |
| 10/8/2005 | 1,2600 | -1,56% | 1,4000 | 1,4000 | 1,2500 | 2.270 | ,00 |
| 09/8/2005 | 1,2800 | -1,54% | 1,3000 | 1,3000 | 1,2800 | 260 | ,00 |
| 08/8/2005 | 1,3000 | -0,76% | 1,3100 | 1,3400 | 1,3000 | 5.420 | ,00 |
| 05/8/2005 | 1,3100 | 6,50% | 1,2300 | 1,3200 | 1,2300 | 510 | ,00 |
| 04/8/2005 | 1,2300 | -1,60% | 1,2400 | 1,2500 | 1,2100 | 1.370 | ,00 |
| 03/8/2005 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 4.900 | ,00 |
| 02/8/2005 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,2500 | 3.760 | ,00 |
| 01/8/2005 | 1,2600 | -0,79% | 1,2700 | 1,2700 | 1,2400 | 1.540 | ,00 |
| 29/7/2005 | 1,2700 | -2,31% | 1,3000 | 1,3200 | 1,2600 | 3.380 | ,00 |
| 28/7/2005 | 1,3000 | 3,17% | 1,2200 | 1,3000 | 1,2200 | 2.320 | ,00 |
| 27/7/2005 | 1,2600 | 0,00% | 1,2000 | 1,2900 | 1,2000 | 6.140 | ,00 |
| 26/7/2005 | 1,2600 | 1,61% | 1,2600 | 1,2800 | 1,2600 | 13.850 | ,00 |
| 25/7/2005 | 1,2400 | 2,48% | 1,2200 | 1,2600 | 1,2100 | 9.470 | ,00 |
| 22/7/2005 | 1,2100 | 0,83% | 1,2000 | 1,2200 | 1,1900 | 4.120 | ,00 |
| 21/7/2005 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1400 | 6.840 | ,00 |
| 20/7/2005 | 1,2000 | 0,84% | 1,1500 | 1,2000 | 1,1300 | 11.010 | ,00 |
| 19/7/2005 | 1,1900 | 10,19% | 1,0800 | 1,2100 | 1,0800 | 39.820 | ,00 |
| 18/7/2005 | 1,0800 | 3,85% | 1,0400 | 1,0900 | 1,0400 | 9.710 | ,00 |
| 15/7/2005 | 1,0400 | -1,89% | 1,0600 | 1,0900 | 1,0300 | 4.740 | ,00 |
| 14/7/2005 | 1,0600 | -0,93% | 1,0800 | 1,0800 | 1,0500 | 1.500 | ,00 |
| 13/7/2005 | 1,0700 | -3,60% | 1,1100 | 1,1100 | 1,0700 | 3.150 | ,00 |
| 12/7/2005 | 1,1100 | -0,89% | 1,0700 | 1,1100 | 1,0600 | 780 | ,00 |
| 11/7/2005 | 1,1200 | 5,66% | 1,0600 | 1,1300 | 1,0500 | 5.070 | ,00 |
| 08/7/2005 | 1,0600 | 0,95% | 1,0300 | 1,0600 | 1,0300 | 1.490 | ,00 |
| 07/7/2005 | 1,0500 | -0,94% | 1,0400 | 1,0500 | 1,0300 | 5.590 | ,00 |
| 06/7/2005 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0400 | 2.310 | ,00 |
| 05/7/2005 | 1,0600 | 1,92% | 1,0400 | 1,0600 | 1,0300 | 3.900 | ,00 |
| 04/7/2005 | 1,0400 | 2,97% | 1,0000 | 1,0400 | 1,0000 | 11.040 | ,00 |
| 01/7/2005 | 1,0100 | 1,00% | 1,0100 | 1,0200 | 1,0000 | 4.230 | ,00 |
| 30/6/2005 | 1,0000 | 0,00% | 1,0000 | 1,0200 | 1,0000 | 6.060 | ,00 |
| 29/6/2005 | 1,0000 | 1,01% | 0,9800 | 1,0000 | 0,9800 | 2.170 | ,00 |
| 28/6/2005 | 0,9900 | -1,98% | 1,0000 | 1,0000 | 0,9800 | 3.720 | ,00 |
| 27/6/2005 | 1,0100 | -0,98% | 1,0000 | 1,0200 | 0,9900 | 5.120 | ,00 |
| 24/6/2005 | 1,0200 | -2,86% | 1,0100 | 1,0500 | 1,0000 | 7.710 | ,00 |
| 23/6/2005 | 1,0500 | 0,96% | 1,0400 | 1,0500 | 1,0300 | 2.450 | ,00 |
| 22/6/2005 | 1,0400 | -2,80% | 1,0500 | 1,0600 | 1,0400 | 10.710 | ,00 |
| 21/6/2005 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0700 | 830 | ,00 |
| 17/6/2005 | 1,0800 | -0,92% | 1,0900 | 1,1200 | 1,0800 | 480 | ,00 |
| 16/6/2005 | 1,0900 | -2,68% | 1,1200 | 1,1200 | 1,0800 | 8.520 | ,00 |
| 15/6/2005 | 1,1200 | 0,00% | 1,1100 | 1,1600 | 1,1000 | 4.580 | ,00 |
| 14/6/2005 | 1,1200 | -5,08% | 1,0900 | 1,1800 | 1,0900 | 1.760 | ,00 |
| 13/6/2005 | 1,1800 | 3,51% | 1,1300 | 1,1800 | 1,1300 | 140 | ,00 |
| 10/6/2005 | 1,1400 | -0,87% | 1,1300 | 1,1700 | 1,1300 | 5.130 | ,00 |
| 09/6/2005 | 1,1500 | -1,71% | 1,1400 | 1,1700 | 1,1400 | 3.620 | ,00 |
| 08/6/2005 | 1,1700 | 0,00% | 1,1600 | 1,1800 | 1,1300 | 13.300 | ,00 |
| 07/6/2005 | 1,1700 | 0,00% | 1,1400 | 1,1800 | 1,1400 | 3.560 | ,00 |
| 06/6/2005 | 1,1700 | -1,68% | 1,1400 | 1,1700 | 1,1400 | 2.260 | ,00 |
| 03/6/2005 | 1,1900 | 3,48% | 1,2000 | 1,2000 | 1,1600 | 2.830 | ,00 |
| 02/6/2005 | 1,1500 | -0,86% | 1,2200 | 1,2200 | 1,1400 | 2.040 | ,00 |
| 01/6/2005 | 1,1600 | 0,87% | 1,1400 | 1,1600 | 1,1200 | 4.380 | ,00 |
| 31/5/2005 | 1,1500 | 0,00% | 1,1400 | 1,1500 | 1,1300 | 1.360 | ,00 |
| 30/5/2005 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1500 | 2.230 | ,00 |
| 27/5/2005 | 1,1600 | -2,52% | 1,1700 | 1,1800 | 1,1600 | 2.010 | ,00 |
| 26/5/2005 | 1,1900 | 1,71% | 1,1700 | 1,1900 | 1,1700 | 1.450 | ,00 |
| 25/5/2005 | 1,1700 | -4,10% | 1,1600 | 1,1800 | 1,1600 | 1.250 | ,00 |
| 24/5/2005 | 1,2200 | 0,00% | 1,1600 | 1,2200 | 1,1600 | 2.650 | ,00 |
| 23/5/2005 | 1,2200 | 0,00% | 1,2200 | 1,2300 | 1,1700 | 2.160 | ,00 |
| 20/5/2005 | 1,2200 | 0,00% | 1,2000 | 1,2200 | 1,1800 | 2.520 | ,00 |
| 19/5/2005 | 1,2200 | 1,67% | 1,1700 | 1,2200 | 1,1200 | 14.030 | ,00 |
| 18/5/2005 | 1,2000 | 0,00% | 1,2200 | 1,2200 | 1,1700 | 1.570 | ,00 |
| 17/5/2005 | 1,2000 | 0,00% | 1,1800 | 1,2000 | 1,1600 | 1.580 | ,00 |
| 16/5/2005 | 1,2000 | -1,64% | 1,2000 | 1,2000 | 1,2000 | 1.300 | ,00 |
| 13/5/2005 | 1,2200 | 0,00% | 1,1400 | 1,2200 | 1,1400 | 50 | ,00 |
| 12/5/2005 | 1,2200 | 1,67% | 1,1600 | 1,2200 | 1,1500 | 1.900 | ,00 |
| 11/5/2005 | 1,2000 | -2,44% | 1,1600 | 1,2000 | 1,1400 | 1.950 | ,00 |
| 10/5/2005 | 1,2300 | 0,00% | 1,1500 | 1,2300 | 1,1500 | 1.220 | ,00 |
| 09/5/2005 | 1,2300 | 2,50% | 1,1400 | 1,2300 | 1,1400 | 2.300 | ,00 |
| 06/5/2005 | 1,2000 | 0,00% | 1,1900 | 1,2000 | 1,1300 | 5.330 | ,00 |
| 05/5/2005 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1800 | 1.750 | ,00 |
| 04/5/2005 | 1,2000 | 8,11% | 1,1100 | 1,2000 | 1,1100 | 7.780 | ,00 |
| 03/5/2005 | 1,1100 | 0,00% | 1,1300 | 1,1400 | 1,1100 | 3.450 | ,00 |
| 28/4/2005 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1100 | 1.120 | ,00 |
| 27/4/2005 | 1,1200 | 0,00% | 1,0800 | 1,1400 | 1,0700 | 4.590 | ,00 |
| 26/4/2005 | 1,1200 | -4,27% | 1,1300 | 1,1600 | 1,1100 | 3.030 | ,00 |
| 25/4/2005 | 1,1700 | -3,31% | 1,1800 | 1,2000 | 1,1600 | 2.070 | ,00 |
| 22/4/2005 | 1,2100 | 0,83% | 1,2200 | 1,2200 | 1,1800 | 3.350 | ,00 |
| 21/4/2005 | 1,2000 | 0,00% | 1,1600 | 1,2000 | 1,1400 | 9.780 | ,00 |
| 20/4/2005 | 1,2000 | -3,23% | 1,1600 | 1,2300 | 1,1600 | 3.640 | ,00 |
| 19/4/2005 | 1,2400 | 0,00% | 1,1900 | 1,2600 | 1,1800 | 15.800 | ,00 |
| 18/4/2005 | 1,2400 | -6,06% | 1,2300 | 1,2700 | 1,2300 | 1.580 | ,00 |
| 15/4/2005 | 1,3200 | -2,22% | 1,2600 | 1,3200 | 1,2600 | 190 | ,00 |
| 14/4/2005 | 1,3500 | 2,27% | 1,2500 | 1,3500 | 1,2500 | 580 | ,00 |
| 13/4/2005 | 1,3200 | -0,75% | 1,3400 | 1,3400 | 1,3000 | 3.510 | ,00 |
| 12/4/2005 | 1,3300 | 3,91% | 1,2500 | 1,3400 | 1,2500 | 6.340 | ,00 |
| 11/4/2005 | 1,2800 | -3,03% | 1,3200 | 1,3200 | 1,2800 | 2.750 | ,00 |
| 08/4/2005 | 1,3200 | -1,49% | 1,3500 | 1,3500 | 1,3000 | 3.150 | ,00 |
| 07/4/2005 | 1,3400 | 6,35% | 1,2600 | 1,3800 | 1,2600 | 18.850 | ,00 |
| 06/4/2005 | 1,2600 | 2,44% | 1,2800 | 1,2800 | 1,2000 | 9.970 | ,00 |
| 05/4/2005 | 1,2300 | -2,38% | 1,2300 | 1,2600 | 1,2300 | 1.970 | ,00 |
| 04/4/2005 | 1,2600 | -4,55% | 1,3200 | 1,3200 | 1,2600 | 2.080 | ,00 |
| 01/4/2005 | 1,3200 | 1,54% | 1,3200 | 1,3200 | 1,3200 | 100 | ,00 |
| 31/3/2005 | 1,3000 | 0,00% | 1,3000 | 1,3100 | 1,3000 | 3.560 | ,00 |
| 30/3/2005 | 1,3000 | -5,80% | 1,3700 | 1,3700 | 1,3000 | 2.740 | ,00 |
| 29/3/2005 | 1,3800 | -1,43% | 1,3600 | 1,3800 | 1,3500 | 3.370 | ,00 |
| 24/3/2005 | 1,4000 | -0,71% | 1,3700 | 1,4100 | 1,3700 | 2.020 | ,00 |
| 23/3/2005 | 1,4100 | 3,68% | 1,3300 | 1,4100 | 1,3300 | 7.710 | ,00 |
| 22/3/2005 | 1,3600 | -2,86% | 1,3900 | 1,3900 | 1,3500 | 780 | ,00 |
| 21/3/2005 | 1,4000 | -2,10% | 1,4600 | 1,4600 | 1,4000 | 4.550 | ,00 |
| 18/3/2005 | 1,4300 | -4,67% | 1,4800 | 1,5000 | 1,4000 | 2.270 | ,00 |
| 17/3/2005 | 1,5000 | 8,70% | 1,3800 | 1,5000 | 1,3800 | 130 | ,00 |
| 16/3/2005 | 1,3800 | -0,72% | 1,3700 | 1,3900 | 1,3700 | 1.460 | ,00 |
| 15/3/2005 | 1,3900 | -1,42% | 1,4200 | 1,4500 | 1,3800 | 3.650 | ,00 |
| 11/3/2005 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4000 | 1.620 | ,00 |
| 10/3/2005 | 1,4000 | -1,41% | 1,3900 | 1,4300 | 1,3900 | 3.630 | ,00 |
| 09/3/2005 | 1,4200 | -2,07% | 1,4500 | 1,4500 | 1,4200 | 3.670 | ,00 |
| 08/3/2005 | 1,4500 | -3,33% | 1,4300 | 1,4700 | 1,4300 | 3.460 | ,00 |
| 07/3/2005 | 1,5000 | 0,67% | 1,4800 | 1,5000 | 1,4400 | 3.880 | ,00 |
| 04/3/2005 | 1,4900 | 0,68% | 1,4800 | 1,5000 | 1,4800 | 3.870 | ,00 |
| 03/3/2005 | 1,4800 | 0,68% | 1,4100 | 1,4800 | 1,3900 | 7.580 | ,00 |
| 02/3/2005 | 1,4700 | -0,68% | 1,4800 | 1,4800 | 1,4300 | 4.370 | ,00 |
| 01/3/2005 | 1,4800 | -2,63% | 1,5300 | 1,5700 | 1,4700 | 7.530 | ,00 |
| 28/2/2005 | 1,5200 | 0,00% | 1,5900 | 1,5900 | 1,5200 | 7.310 | ,00 |
| 25/2/2005 | 1,5200 | 0,00% | 1,5000 | 1,5200 | 1,5000 | 860 | ,00 |
| 24/2/2005 | 1,5200 | 2,70% | 1,5800 | 1,5800 | 1,4900 | 160 | ,00 |
| 23/2/2005 | 1,4800 | -1,33% | 1,5000 | 1,5200 | 1,4800 | 1.390 | ,00 |
| 22/2/2005 | 1,5000 | 0,00% | 1,5000 | 1,5200 | 1,5000 | 5.220 | ,00 |
| 21/2/2005 | 1,5000 | 0,67% | 1,5000 | 1,5200 | 1,4800 | 8.280 | ,00 |
| 18/2/2005 | 1,4900 | 0,68% | 1,4600 | 1,5700 | 1,4600 | 4.120 | ,00 |
| 17/2/2005 | 1,4800 | -1,33% | 1,5700 | 1,5700 | 1,4400 | 2.200 | ,00 |
| 16/2/2005 | 1,5000 | -1,32% | 1,5200 | 1,5200 | 1,5000 | 6.200 | ,00 |
| 15/2/2005 | 1,5200 | 2,01% | 1,4700 | 1,5500 | 1,4600 | 14.620 | ,00 |
| 14/2/2005 | 1,4900 | 0,00% | 1,4800 | 1,5000 | 1,4800 | 4.290 | ,00 |
| 11/2/2005 | 1,4900 | 0,68% | 1,4900 | 1,5100 | 1,4700 | 6.530 | ,00 |
| 10/2/2005 | 1,4800 | -2,63% | 1,5400 | 1,5400 | 1,4800 | 7.780 | ,00 |
| 09/2/2005 | 1,5200 | -3,80% | 1,5200 | 1,5200 | 1,4900 | 4.630 | ,00 |
| 08/2/2005 | 1,5800 | 0,00% | 1,5500 | 1,6200 | 1,5500 | 9.300 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|