| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)
1,3740 €
0,0220 (1,63%)
- Άνοιγμα 1,3660
- Υψηλό 1,3980
- Χαμηλό 1,3620
- Όγκος 272.812
- Τζίρος 376.191 €
- Πράξεις 460
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/4/2006 | 8,4600 | 0,00% | 8,5000 | 8,7200 | 8,4400 | 808.513 | ,00 |
| 26/4/2006 | 8,4600 | 3,68% | 8,0600 | 8,5000 | 8,0600 | 2.784.418 | ,00 |
| 25/4/2006 | 8,1600 | 0,25% | 8,1000 | 8,1600 | 7,9800 | 611.485 | ,00 |
| 20/4/2006 | 8,1400 | 1,75% | 8,0000 | 8,1400 | 7,9800 | 199.779 | ,00 |
| 19/4/2006 | 8,0000 | 0,50% | 8,0000 | 8,1400 | 7,9600 | 264.877 | ,00 |
| 18/4/2006 | 7,9600 | -0,75% | 8,0000 | 8,1000 | 7,9600 | 222.401 | ,00 |
| 13/4/2006 | 8,0200 | 1,01% | 8,0600 | 8,0600 | 7,8200 | 401.119 | ,00 |
| 12/4/2006 | 7,9400 | -2,22% | 8,0600 | 8,1200 | 7,9200 | 555.053 | ,00 |
| 11/4/2006 | 8,1200 | 1,75% | 7,9800 | 8,1800 | 7,9800 | 637.666 | ,00 |
| 10/4/2006 | 7,9800 | 0,50% | 7,9000 | 8,0600 | 7,8200 | 749.290 | ,00 |
| 07/4/2006 | 7,9400 | 0,76% | 7,8800 | 7,9600 | 7,8200 | 419.764 | ,00 |
| 06/4/2006 | 7,8800 | 3,41% | 7,6600 | 7,8800 | 7,6200 | 1.178.931 | ,00 |
| 05/4/2006 | 7,6200 | 4,38% | 7,3000 | 7,7000 | 7,3000 | 1.192.073 | ,00 |
| 04/4/2006 | 7,3000 | 0,55% | 7,3400 | 7,4200 | 7,3000 | 567.677 | ,00 |
| 03/4/2006 | 7,2600 | 1,97% | 7,1000 | 7,3200 | 7,1000 | 371.410 | ,00 |
| 31/3/2006 | 7,1200 | 0,85% | 7,0000 | 7,1400 | 6,9400 | 229.058 | ,00 |
| 30/3/2006 | 7,0600 | 0,00% | 7,1800 | 7,1800 | 7,0000 | 190.165 | ,00 |
| 29/3/2006 | 7,0600 | 0,57% | 7,0200 | 7,1600 | 6,9600 | 253.116 | ,00 |
| 28/3/2006 | 7,0200 | -2,50% | 7,1600 | 7,1800 | 6,8600 | 652.497 | ,00 |
| 27/3/2006 | 7,2000 | -1,64% | 7,4000 | 7,4400 | 7,2000 | 320.571 | ,00 |
| 24/3/2006 | 7,3200 | 1,39% | 7,2800 | 7,4800 | 7,1800 | 689.002 | ,00 |
| 23/3/2006 | 7,2200 | 1,40% | 7,1600 | 7,2800 | 7,1600 | 652.524 | ,00 |
| 22/3/2006 | 7,1200 | -2,47% | 7,3000 | 7,3000 | 7,1000 | 442.857 | ,00 |
| 21/3/2006 | 7,3000 | 0,00% | 7,2600 | 7,4200 | 7,2200 | 629.711 | ,00 |
| 20/3/2006 | 7,3000 | 4,29% | 7,0800 | 7,3000 | 7,0400 | 853.873 | ,00 |
| 17/3/2006 | 7,0000 | -0,57% | 7,1000 | 7,1600 | 6,9000 | 544.500 | ,00 |
| 16/3/2006 | 7,0400 | 2,62% | 6,9200 | 7,0800 | 6,9000 | 530.488 | ,00 |
| 15/3/2006 | 6,8600 | 0,88% | 6,8000 | 7,0600 | 6,8000 | 601.143 | ,00 |
| 14/3/2006 | 6,8000 | -3,41% | 7,0400 | 7,0600 | 6,7800 | 567.641 | ,00 |
| 13/3/2006 | 7,0400 | 6,34% | 6,7600 | 7,0400 | 6,7400 | 808.772 | ,00 |
| 10/3/2006 | 6,6200 | 4,42% | 6,4400 | 6,6200 | 6,3200 | 708.958 | ,00 |
| 09/3/2006 | 6,3400 | 1,93% | 6,4600 | 6,5000 | 6,3000 | 811.375 | ,00 |
| 08/3/2006 | 6,2200 | -1,58% | 6,3000 | 6,4400 | 5,8800 | 1.706.847 | ,00 |
| 07/3/2006 | 6,3200 | -6,78% | 6,8000 | 6,8200 | 6,2200 | 876.199 | ,00 |
| 03/3/2006 | 6,7800 | 0,30% | 6,8600 | 6,9400 | 6,6600 | 461.131 | ,00 |
| 02/3/2006 | 6,7600 | -3,15% | 6,9800 | 7,0800 | 6,7600 | 672.913 | ,00 |
| 01/3/2006 | 6,9800 | -3,86% | 7,2600 | 7,2600 | 6,8000 | 1.150.606 | ,00 |
| 28/2/2006 | 7,2600 | 0,83% | 7,2000 | 7,2600 | 7,1400 | 633.571 | ,00 |
| 27/2/2006 | 7,2000 | -3,23% | 7,5000 | 7,5200 | 7,1200 | 524.136 | ,00 |
| 24/2/2006 | 7,4400 | 1,09% | 7,4000 | 7,5800 | 7,3000 | 853.636 | ,00 |
| 23/2/2006 | 7,3600 | 1,10% | 7,2800 | 7,3800 | 7,0800 | 5.071.372 | ,00 |
| 22/2/2006 | 7,2800 | 2,82% | 7,0000 | 7,3600 | 7,0000 | 1.134.771 | ,00 |
| 21/2/2006 | 7,0800 | 2,61% | 6,9000 | 7,1000 | 6,9000 | 815.983 | ,00 |
| 20/2/2006 | 6,9000 | -1,15% | 7,0000 | 7,0200 | 6,8800 | 345.044 | ,00 |
| 17/2/2006 | 6,9800 | -0,29% | 7,0400 | 7,0400 | 6,9000 | 426.497 | ,00 |
| 16/2/2006 | 7,0000 | 2,94% | 6,8000 | 7,0200 | 6,8000 | 842.954 | ,00 |
| 15/2/2006 | 6,8000 | 0,29% | 6,8000 | 6,9600 | 6,7400 | 533.499 | ,00 |
| 14/2/2006 | 6,7800 | -0,59% | 6,8400 | 6,9200 | 6,7200 | 388.429 | ,00 |
| 13/2/2006 | 6,8200 | -2,29% | 6,9800 | 7,0000 | 6,8200 | 437.825 | ,00 |
| 10/2/2006 | 6,9800 | -1,41% | 7,0000 | 7,0800 | 6,8800 | 511.538 | ,00 |
| 09/2/2006 | 7,0800 | 0,57% | 7,1200 | 7,1600 | 6,9400 | 601.949 | ,00 |
| 08/2/2006 | 7,0400 | 1,44% | 6,9400 | 7,0800 | 6,8800 | 796.798 | ,00 |
| 07/2/2006 | 6,9400 | 2,66% | 6,7600 | 7,0800 | 6,7200 | 1.060.661 | ,00 |
| 06/2/2006 | 6,7600 | 0,30% | 6,7800 | 6,9000 | 6,7400 | 532.539 | ,00 |
| 03/2/2006 | 6,7400 | -0,30% | 6,7600 | 6,9400 | 6,6200 | 941.628 | ,00 |
| 02/2/2006 | 6,7600 | 4,32% | 6,7000 | 6,8800 | 6,6400 | 1.530.058 | ,00 |
| 01/2/2006 | 6,4800 | 3,51% | 6,3000 | 6,5000 | 6,2200 | 1.482.956 | ,00 |
| 31/1/2006 | 6,2600 | -2,19% | 6,4000 | 6,5200 | 6,2600 | 608.470 | ,00 |
| 30/1/2006 | 6,4000 | 0,63% | 6,3800 | 6,5400 | 6,2600 | 548.427 | ,00 |
| 27/1/2006 | 6,3600 | 0,00% | 6,4400 | 6,5000 | 6,2200 | 830.706 | ,00 |
| 26/1/2006 | 6,3600 | -3,05% | 6,5600 | 6,6800 | 6,2800 | 853.116 | ,00 |
| 25/1/2006 | 6,5600 | -0,91% | 6,6800 | 6,7400 | 6,5200 | 749.597 | ,00 |
| 24/1/2006 | 6,6200 | 4,42% | 6,4000 | 6,6200 | 6,4000 | 823.322 | ,00 |
| 23/1/2006 | 6,3400 | -0,63% | 6,3000 | 6,4600 | 6,2000 | 621.762 | ,00 |
| 20/1/2006 | 6,3800 | -1,54% | 6,5400 | 6,7200 | 6,3000 | 1.237.275 | ,00 |
| 19/1/2006 | 6,4800 | 5,88% | 6,1600 | 6,4800 | 6,1600 | 1.108.596 | ,00 |
| 18/1/2006 | 6,1200 | -2,86% | 6,2000 | 6,2200 | 6,0600 | 785.885 | ,00 |
| 17/1/2006 | 6,3000 | 1,61% | 6,1800 | 6,4000 | 6,1600 | 1.003.011 | ,00 |
| 16/1/2006 | 6,2000 | 1,31% | 6,1600 | 6,3000 | 6,1400 | 922.652 | ,00 |
| 13/1/2006 | 6,1200 | 2,00% | 5,9000 | 6,2000 | 5,9000 | 1.341.990 | ,00 |
| 12/1/2006 | 6,0000 | 3,45% | 5,8000 | 6,0600 | 5,8000 | 1.521.610 | ,00 |
| 11/1/2006 | 5,8000 | 1,40% | 5,7800 | 5,8600 | 5,7600 | 1.992.808 | ,00 |
| 10/1/2006 | 5,7200 | -0,35% | 5,7000 | 5,7800 | 5,6000 | 646.882 | ,00 |
| 09/1/2006 | 5,7400 | -2,05% | 5,9200 | 5,9600 | 5,6200 | 760.500 | ,00 |
| 05/1/2006 | 5,8600 | 1,38% | 5,8600 | 5,9400 | 5,8000 | 1.072.864 | ,00 |
| 04/1/2006 | 5,7800 | 2,12% | 5,7200 | 5,8200 | 5,6200 | 835.455 | ,00 |
| 03/1/2006 | 5,6600 | 1,80% | 5,6000 | 5,7200 | 5,5800 | 737.860 | ,00 |
| 02/1/2006 | 5,5600 | 1,83% | 5,5000 | 5,6800 | 5,4800 | 422.986 | ,00 |
| 30/12/2005 | 5,4600 | -0,73% | 5,4200 | 5,4800 | 5,3600 | 424.045 | ,00 |
| 29/12/2005 | 5,5000 | -0,72% | 5,5600 | 5,7000 | 5,4000 | 417.428 | ,00 |
| 28/12/2005 | 5,5400 | -3,48% | 5,8200 | 5,8600 | 5,5200 | 404.798 | ,00 |
| 27/12/2005 | 5,7400 | 5,90% | 5,5800 | 5,7400 | 5,5400 | 556.744 | ,00 |
| 23/12/2005 | 5,4200 | 1,12% | 5,4000 | 5,4400 | 5,3400 | 335.706 | ,00 |
| 22/12/2005 | 5,3600 | 2,68% | 5,3000 | 5,4800 | 5,1800 | 635.746 | ,00 |
| 21/12/2005 | 5,2200 | 7,85% | 4,9200 | 5,2800 | 4,9000 | 765.885 | ,00 |
| 20/12/2005 | 4,8400 | 4,76% | 4,7000 | 4,9200 | 4,7000 | 941.158 | ,00 |
| 19/12/2005 | 4,6200 | -1,28% | 4,7400 | 4,8800 | 4,6200 | 2.089.396 | ,00 |
| 16/12/2005 | 4,6800 | 2,63% | 4,5800 | 5,0000 | 4,5600 | 7.044.336 | ,00 |
| 15/12/2005 | 4,5600 | 1,79% | 4,4800 | 4,5600 | 4,4400 | 221.613 | ,00 |
| 14/12/2005 | 4,4800 | 0,45% | 4,4800 | 4,5000 | 4,4400 | 97.603 | ,00 |
| 13/12/2005 | 4,4600 | 1,83% | 4,4000 | 4,5000 | 4,4000 | 201.555 | ,00 |
| 12/12/2005 | 4,3800 | 0,92% | 4,3000 | 4,4200 | 4,3000 | 51.029 | ,00 |
| 09/12/2005 | 4,3400 | -0,91% | 4,3000 | 4,4000 | 4,3000 | 115.012 | ,00 |
| 08/12/2005 | 4,3800 | -0,90% | 4,3400 | 4,4200 | 4,3200 | 54.287 | ,00 |
| 07/12/2005 | 4,4200 | 1,84% | 4,3000 | 4,4400 | 4,2600 | 196.471 | ,00 |
| 06/12/2005 | 4,3400 | 2,84% | 4,2400 | 4,3400 | 4,1600 | 509.128 | ,00 |
| 05/12/2005 | 4,2200 | 1,44% | 4,2000 | 4,2200 | 4,1600 | 102.596 | ,00 |
| 02/12/2005 | 4,1600 | -0,48% | 4,1800 | 4,2000 | 4,1400 | 112.479 | ,00 |
| 01/12/2005 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1400 | 235.345 | ,00 |
| 30/11/2005 | 4,1800 | -1,42% | 4,2400 | 4,2800 | 4,1400 | 414.366 | ,00 |
| 29/11/2005 | 4,2400 | 3,92% | 4,0800 | 4,2800 | 4,0800 | 222.249 | ,00 |
| 28/11/2005 | 4,0800 | -1,45% | 4,1400 | 4,2400 | 4,0600 | 417.373 | ,00 |
| 25/11/2005 | 4,1400 | -0,96% | 4,1800 | 4,2000 | 4,1000 | 396.035 | ,00 |
| 24/11/2005 | 4,1800 | -2,34% | 4,2200 | 4,2400 | 4,1600 | 4.763.482 | ,00 |
| 23/11/2005 | 4,2800 | -1,83% | 4,3600 | 4,4000 | 4,2400 | 143.574 | ,00 |
| 22/11/2005 | 4,3600 | 1,87% | 4,2600 | 4,4600 | 4,2600 | 164.739 | ,00 |
| 21/11/2005 | 4,2800 | 0,47% | 4,3600 | 4,3600 | 4,2200 | 70.086 | ,00 |
| 18/11/2005 | 4,2600 | 1,91% | 4,1800 | 4,3400 | 4,1800 | 146.974 | ,00 |
| 17/11/2005 | 4,1800 | 0,97% | 4,1600 | 4,2000 | 4,1000 | 197.034 | ,00 |
| 16/11/2005 | 4,1400 | -0,96% | 4,1800 | 4,2000 | 4,1400 | 102.400 | ,00 |
| 15/11/2005 | 4,1800 | -2,79% | 4,3200 | 4,3400 | 4,1600 | 93.663 | ,00 |
| 14/11/2005 | 4,3000 | 0,94% | 4,2600 | 4,3600 | 4,2000 | 129.738 | ,00 |
| 11/11/2005 | 4,2600 | 0,47% | 4,3400 | 4,3400 | 4,2200 | 49.054 | ,00 |
| 10/11/2005 | 4,2400 | 0,47% | 4,2800 | 4,3200 | 4,2000 | 111.377 | ,00 |
| 09/11/2005 | 4,2200 | 0,00% | 4,2200 | 4,2800 | 4,1400 | 101.691 | ,00 |
| 08/11/2005 | 4,2200 | -0,47% | 4,2200 | 4,2400 | 4,2000 | 78.065 | ,00 |
| 07/11/2005 | 4,2400 | -0,47% | 4,2600 | 4,3200 | 4,2200 | 63.193 | ,00 |
| 04/11/2005 | 4,2600 | 0,95% | 4,2200 | 4,3000 | 4,1600 | 159.976 | ,00 |
| 03/11/2005 | 4,2200 | 0,96% | 4,1800 | 4,2600 | 4,1600 | 135.597 | ,00 |
| 02/11/2005 | 4,1800 | -1,88% | 4,2600 | 4,2800 | 4,1600 | 88.151 | ,00 |
| 01/11/2005 | 4,2600 | -1,39% | 4,3200 | 4,3200 | 4,2400 | 65.984 | ,00 |
| 31/10/2005 | 4,3200 | 4,35% | 4,1600 | 4,3400 | 4,1400 | 76.539 | ,00 |
| 27/10/2005 | 4,1400 | -0,48% | 4,1600 | 4,1600 | 4,1000 | 76.083 | ,00 |
| 26/10/2005 | 4,1600 | -0,48% | 4,1800 | 4,1800 | 4,1400 | 64.802 | ,00 |
| 25/10/2005 | 4,1800 | -1,88% | 4,3000 | 4,3000 | 4,1400 | 67.373 | ,00 |
| 24/10/2005 | 4,2600 | 1,91% | 4,2000 | 4,3000 | 4,1600 | 139.647 | ,00 |
| 21/10/2005 | 4,1800 | 1,95% | 4,1000 | 4,2000 | 4,1000 | 95.600 | ,00 |
| 20/10/2005 | 4,1000 | -0,97% | 4,1400 | 4,2200 | 4,0400 | 89.448 | ,00 |
| 19/10/2005 | 4,1400 | -0,48% | 4,1000 | 4,1800 | 4,0600 | 154.805 | ,00 |
| 18/10/2005 | 4,1600 | 0,48% | 4,1400 | 4,1800 | 4,1200 | 62.448 | ,00 |
| 17/10/2005 | 4,1400 | -0,48% | 4,1600 | 4,1800 | 4,1200 | 129.802 | ,00 |
| 14/10/2005 | 4,1600 | -0,95% | 4,1800 | 4,2000 | 4,1400 | 158.145 | ,00 |
| 13/10/2005 | 4,2000 | 1,45% | 4,1400 | 4,2400 | 4,1400 | 128.636 | ,00 |
| 12/10/2005 | 4,1400 | -0,96% | 4,1600 | 4,2800 | 4,1200 | 91.036 | ,00 |
| 11/10/2005 | 4,1800 | 0,00% | 4,1600 | 4,2400 | 4,1600 | 39.033 | ,00 |
| 10/10/2005 | 4,1800 | -0,48% | 4,2000 | 4,2400 | 4,1400 | 69.052 | ,00 |
| 07/10/2005 | 4,2000 | -0,94% | 4,2000 | 4,2400 | 4,1800 | 69.255 | ,00 |
| 06/10/2005 | 4,2400 | -0,47% | 4,2000 | 4,2800 | 4,2000 | 76.094 | ,00 |
| 05/10/2005 | 4,2600 | 0,47% | 4,2200 | 4,2600 | 4,2000 | 126.964 | ,00 |
| 04/10/2005 | 4,2400 | -1,40% | 4,3000 | 4,3200 | 4,2000 | 314.653 | ,00 |
| 03/10/2005 | 4,3000 | -2,27% | 4,4000 | 4,4000 | 4,2400 | 137.385 | ,00 |
| 30/9/2005 | 4,4000 | 3,77% | 4,2800 | 4,4200 | 4,2200 | 302.992 | ,00 |
| 29/9/2005 | 4,2400 | -0,93% | 4,3000 | 4,3000 | 4,1800 | 259.621 | ,00 |
| 28/9/2005 | 4,2800 | -3,60% | 4,4400 | 4,4600 | 4,2400 | 183.297 | ,00 |
| 27/9/2005 | 4,4400 | 0,00% | 4,4400 | 4,4800 | 4,4200 | 271.690 | ,00 |
| 26/9/2005 | 4,4400 | -2,63% | 4,6200 | 4,6600 | 4,3600 | 267.156 | ,00 |
| 23/9/2005 | 4,5600 | 4,11% | 4,4000 | 4,5800 | 4,3800 | 412.341 | ,00 |
| 22/9/2005 | 4,3800 | 2,34% | 4,3000 | 4,3800 | 4,2600 | 108.773 | ,00 |
| 21/9/2005 | 4,2800 | -3,17% | 4,3600 | 4,3600 | 4,2600 | 101.438 | ,00 |
| 20/9/2005 | 4,4200 | -0,90% | 4,4800 | 4,4800 | 4,3600 | 161.443 | ,00 |
| 19/9/2005 | 4,4600 | 2,76% | 4,3000 | 4,4600 | 4,3000 | 173.234 | ,00 |
| 16/9/2005 | 4,3400 | 5,34% | 4,1200 | 4,3600 | 4,1200 | 231.837 | ,00 |
| 15/9/2005 | 4,1200 | -0,48% | 4,1400 | 4,1600 | 4,1000 | 51.789 | ,00 |
| 14/9/2005 | 4,1400 | -2,36% | 4,2000 | 4,2800 | 4,1200 | 100.254 | ,00 |
| 13/9/2005 | 4,2400 | 0,00% | 4,2400 | 4,2600 | 4,1600 | 88.236 | ,00 |
| 12/9/2005 | 4,2400 | -3,20% | 4,4200 | 4,4200 | 4,2200 | 49.923 | ,00 |
| 09/9/2005 | 4,3800 | 1,86% | 4,3600 | 4,4000 | 4,3200 | 195.986 | ,00 |
| 08/9/2005 | 4,3000 | 0,94% | 4,2400 | 4,3600 | 4,2200 | 103.560 | ,00 |
| 07/9/2005 | 4,2600 | -0,93% | 4,2400 | 4,3200 | 4,2000 | 76.627 | ,00 |
| 06/9/2005 | 4,3000 | 0,94% | 4,2600 | 4,3200 | 4,2400 | 53.058 | ,00 |
| 05/9/2005 | 4,2600 | 0,47% | 4,2400 | 4,3000 | 4,2400 | 61.862 | ,00 |
| 02/9/2005 | 4,2400 | 1,92% | 4,1200 | 4,2600 | 4,1200 | 99.396 | ,00 |
| 01/9/2005 | 4,1600 | 1,46% | 4,1000 | 4,1600 | 4,0800 | 130.636 | ,00 |
| 31/8/2005 | 4,1000 | -0,49% | 4,1200 | 4,1600 | 4,0400 | 99.846 | ,00 |
| 30/8/2005 | 4,1200 | 0,49% | 4,1400 | 4,1600 | 4,0800 | 145.843 | ,00 |
| 29/8/2005 | 4,1000 | -3,76% | 4,2600 | 4,2600 | 4,0400 | 255.808 | ,00 |
| 26/8/2005 | 4,2600 | 0,00% | 4,3000 | 4,3000 | 4,2200 | 108.474 | ,00 |
| 25/8/2005 | 4,2600 | -1,39% | 4,2800 | 4,3200 | 4,2000 | 220.784 | ,00 |
| 24/8/2005 | 4,3200 | -1,37% | 4,3200 | 4,3600 | 4,2200 | 168.846 | ,00 |
| 23/8/2005 | 4,3800 | -2,23% | 4,5000 | 4,5000 | 4,3200 | 125.096 | ,00 |
| 22/8/2005 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4000 | 61.119 | ,00 |
| 19/8/2005 | 4,4800 | 1,36% | 4,4200 | 4,5200 | 4,3800 | 162.351 | ,00 |
| 18/8/2005 | 4,4200 | -0,90% | 4,4800 | 4,4800 | 4,4000 | 239.814 | ,00 |
| 17/8/2005 | 4,4600 | -0,45% | 4,4800 | 4,4800 | 4,3600 | 106.075 | ,00 |
| 16/8/2005 | 4,4800 | 0,90% | 4,4600 | 4,5000 | 4,4600 | 92.383 | ,00 |
| 12/8/2005 | 4,4400 | -1,77% | 4,5200 | 4,5200 | 4,4200 | 22.921 | ,00 |
| 11/8/2005 | 4,5200 | -0,88% | 4,5600 | 4,5600 | 4,4600 | 29.400 | ,00 |
| 10/8/2005 | 4,5600 | 1,79% | 4,4800 | 4,5800 | 4,4800 | 153.614 | ,00 |
| 09/8/2005 | 4,4800 | 0,00% | 4,4800 | 4,5200 | 4,3800 | 61.186 | ,00 |
| 08/8/2005 | 4,4800 | 0,00% | 4,4800 | 4,5000 | 4,4600 | 28.646 | ,00 |
| 05/8/2005 | 4,4800 | -1,75% | 4,5000 | 4,5400 | 4,4600 | 67.436 | ,00 |
| 04/8/2005 | 4,5600 | 0,00% | 4,5400 | 4,5800 | 4,5200 | 51.046 | ,00 |
| 03/8/2005 | 4,5600 | -0,44% | 4,5200 | 4,6600 | 4,5000 | 111.788 | ,00 |
| 02/8/2005 | 4,5800 | 1,33% | 4,5000 | 4,6000 | 4,4800 | 134.615 | ,00 |
| 01/8/2005 | 4,5200 | 0,89% | 4,5400 | 4,5400 | 4,4400 | 93.937 | ,00 |
| 29/7/2005 | 4,4800 | -0,44% | 4,5400 | 4,6000 | 4,4000 | 266.454 | ,00 |
| 28/7/2005 | 4,5000 | 0,00% | 4,5800 | 4,5800 | 4,5000 | 92.651 | ,00 |
| 27/7/2005 | 4,5000 | -0,44% | 4,5200 | 4,5800 | 4,4800 | 179.586 | ,00 |
| 26/7/2005 | 4,5200 | 0,00% | 4,5600 | 4,5600 | 4,4400 | 90.171 | ,00 |
| 25/7/2005 | 4,5200 | 0,44% | 4,4800 | 4,5200 | 4,4800 | 136.600 | ,00 |
| 22/7/2005 | 4,5000 | -0,88% | 4,5400 | 4,5400 | 4,4600 | 123.786 | ,00 |
| 21/7/2005 | 4,5400 | 1,79% | 4,4600 | 4,5800 | 4,4200 | 224.383 | ,00 |
| 20/7/2005 | 4,4600 | -0,89% | 4,5400 | 4,5400 | 4,4200 | 131.696 | ,00 |
| 19/7/2005 | 4,5000 | 4,65% | 4,2800 | 4,5000 | 4,2800 | 442.158 | ,00 |
| 18/7/2005 | 4,3000 | 0,47% | 4,2800 | 4,3200 | 4,2600 | 84.709 | ,00 |
| 15/7/2005 | 4,2800 | -1,38% | 4,3400 | 4,3400 | 4,2200 | 210.785 | ,00 |
| 14/7/2005 | 4,3400 | 2,84% | 4,2400 | 4,3800 | 4,2400 | 301.614 | ,00 |
| 13/7/2005 | 4,2200 | 1,93% | 4,1000 | 4,3000 | 4,1000 | 287.814 | ,00 |
| 12/7/2005 | 4,1400 | -0,48% | 4,0600 | 4,1400 | 4,0400 | 104.984 | ,00 |
| 11/7/2005 | 4,1600 | 0,97% | 4,1200 | 4,1600 | 4,0400 | 54.498 | ,00 |
| 08/7/2005 | 4,1200 | 5,10% | 4,1400 | 4,1400 | 3,9400 | 108.333 | ,00 |
| 07/7/2005 | 3,9200 | -2,00% | 3,9800 | 3,9800 | 3,8200 | 71.710 | ,00 |
| 06/7/2005 | 4,0000 | 0,00% | 4,0800 | 4,0800 | 3,9400 | 174.044 | ,00 |
| 05/7/2005 | 4,0000 | -1,48% | 4,1000 | 4,1000 | 3,9600 | 159.273 | ,00 |
| 04/7/2005 | 4,0600 | -2,87% | 4,1200 | 4,1400 | 4,0400 | 135.830 | ,00 |
| 01/7/2005 | 4,1800 | 0,48% | 4,1800 | 4,2200 | 4,1600 | 88.908 | ,00 |
| 30/6/2005 | 4,1600 | -0,48% | 4,1600 | 4,2000 | 4,0800 | 197.709 | ,00 |
| 29/6/2005 | 4,1800 | -0,95% | 4,1600 | 4,2000 | 4,1600 | 177.932 | ,00 |
| 28/6/2005 | 4,2200 | 3,94% | 4,0200 | 4,2400 | 4,0200 | 113.733 | ,00 |
| 27/6/2005 | 4,0600 | -5,14% | 4,2800 | 4,2800 | 4,0000 | 139.312 | ,00 |
| 24/6/2005 | 4,2800 | 0,47% | 4,2600 | 4,3000 | 4,1600 | 92.057 | ,00 |
| 23/6/2005 | 4,2600 | -0,47% | 4,3400 | 4,3600 | 4,2600 | 78.073 | ,00 |
| 22/6/2005 | 4,2800 | -0,93% | 4,3200 | 4,3200 | 4,2600 | 33.418 | ,00 |
| 21/6/2005 | 4,3200 | 1,41% | 4,3400 | 4,3800 | 4,2600 | 255.964 | ,00 |
| 17/6/2005 | 4,2600 | 0,00% | 4,3000 | 4,3600 | 4,2400 | 1.559.657 | ,00 |
| 16/6/2005 | 4,2600 | -0,93% | 4,2400 | 4,3200 | 4,2400 | 62.768 | ,00 |
| 15/6/2005 | 4,3000 | 0,94% | 4,3000 | 4,3000 | 4,1800 | 64.739 | ,00 |
| 14/6/2005 | 4,2600 | -1,39% | 4,2800 | 4,3200 | 4,2400 | 150.555 | ,00 |
| 13/6/2005 | 4,3200 | -2,26% | 4,4400 | 4,4400 | 4,3000 | 70.091 | ,00 |
| 10/6/2005 | 4,4200 | 1,84% | 4,3600 | 4,4400 | 4,3600 | 254.856 | ,00 |
| 09/6/2005 | 4,3400 | 1,88% | 4,2600 | 4,3600 | 4,2200 | 915.490 | ,00 |
| 08/6/2005 | 4,2600 | 0,47% | 4,2000 | 4,2600 | 4,2000 | 131.623 | ,00 |
| 07/6/2005 | 4,2400 | 0,00% | 4,2200 | 4,2600 | 4,1800 | 96.412 | ,00 |
| 06/6/2005 | 4,2400 | 1,92% | 4,1800 | 4,2400 | 4,1800 | 119.840 | ,00 |
| 03/6/2005 | 4,1600 | -1,89% | 4,2000 | 4,2200 | 4,1400 | 188.999 | ,00 |
| 02/6/2005 | 4,2400 | 0,47% | 4,2800 | 4,2800 | 4,2000 | 134.530 | ,00 |
| 01/6/2005 | 4,2200 | -0,47% | 4,2200 | 4,2800 | 4,1800 | 276.466 | ,00 |
| 31/5/2005 | 4,2400 | 0,00% | 4,2600 | 4,3200 | 4,2000 | 346.009 | ,00 |
| 30/5/2005 | 4,2400 | 2,91% | 4,1200 | 4,2600 | 4,1200 | 226.076 | ,00 |
| 27/5/2005 | 4,1200 | -1,90% | 4,2600 | 4,2600 | 4,1000 | 128.005 | ,00 |
| 26/5/2005 | 4,2000 | 3,45% | 4,0800 | 4,2400 | 4,0800 | 444.029 | ,00 |
| 25/5/2005 | 4,0600 | 3,05% | 3,9000 | 4,0800 | 3,8600 | 274.046 | ,00 |
| 24/5/2005 | 3,9400 | 0,00% | 3,9400 | 4,0000 | 3,9000 | 164.583 | ,00 |
| 23/5/2005 | 3,9400 | -1,99% | 4,0200 | 4,0800 | 3,9000 | 144.466 | ,00 |
| 20/5/2005 | 4,0200 | 2,55% | 3,9600 | 4,0400 | 3,9000 | 295.711 | ,00 |
| 19/5/2005 | 3,9200 | 3,16% | 3,8000 | 3,9400 | 3,8000 | 302.281 | ,00 |
| 18/5/2005 | 3,8000 | 1,60% | 3,7800 | 3,8400 | 3,7200 | 224.768 | ,00 |
| 17/5/2005 | 3,7400 | 0,54% | 3,6800 | 3,7800 | 3,6800 | 109.585 | ,00 |
| 16/5/2005 | 3,7200 | 1,64% | 3,7000 | 3,7800 | 3,6800 | 126.377 | ,00 |
| 13/5/2005 | 3,6600 | 0,00% | 3,6800 | 3,7000 | 3,6200 | 120.826 | ,00 |
| 12/5/2005 | 3,6600 | 0,55% | 3,6600 | 3,6800 | 3,6200 | 43.856 | ,00 |
| 11/5/2005 | 3,6400 | 1,11% | 3,6000 | 3,6600 | 3,5800 | 69.854 | ,00 |
| 10/5/2005 | 3,6000 | 0,00% | 3,6200 | 3,6600 | 3,5600 | 203.181 | ,00 |
| 09/5/2005 | 3,6000 | -2,70% | 3,7000 | 3,7000 | 3,5800 | 215.818 | ,00 |
| 06/5/2005 | 3,7000 | -1,60% | 3,7800 | 3,7800 | 3,6800 | 199.330 | ,00 |
| 05/5/2005 | 3,7600 | 0,00% | 3,7600 | 3,7800 | 3,7200 | 286.022 | ,00 |
| 04/5/2005 | 3,7600 | 0,53% | 3,7400 | 3,7800 | 3,6400 | 130.496 | ,00 |
| 03/5/2005 | 3,7400 | -1,06% | 3,7800 | 3,7800 | 3,7000 | 213.733 | ,00 |
| 28/4/2005 | 3,7800 | 1,07% | 3,7400 | 3,8000 | 3,7400 | 426.199 | ,00 |
| 27/4/2005 | 3,7400 | 1,08% | 3,7200 | 3,7600 | 3,6800 | 432.510 | ,00 |
| 26/4/2005 | 3,7000 | 0,00% | 3,7200 | 3,7800 | 3,6600 | 422.732 | ,00 |
| 25/4/2005 | 3,7000 | 0,00% | 3,7200 | 3,7200 | 3,6600 | 272.094 | ,00 |
| 22/4/2005 | 3,7000 | 0,54% | 3,7400 | 3,7800 | 3,6400 | 371.175 | ,00 |
| 21/4/2005 | 3,6800 | 2,22% | 3,6400 | 3,7000 | 3,6000 | 277.893 | ,00 |
| 20/4/2005 | 3,6000 | 1,69% | 3,5400 | 3,6600 | 3,5000 | 370.395 | ,00 |
| 19/4/2005 | 3,5400 | 0,57% | 3,5200 | 3,5600 | 3,5000 | 85.700 | ,00 |
| 18/4/2005 | 3,5200 | -0,56% | 3,4600 | 3,5400 | 3,4200 | 139.306 | ,00 |
| 15/4/2005 | 3,5400 | -2,21% | 3,6000 | 3,6200 | 3,5200 | 478.721 | ,00 |
| 14/4/2005 | 3,6200 | -0,55% | 3,6400 | 3,6600 | 3,5800 | 388.313 | ,00 |
| 13/4/2005 | 3,6400 | -1,62% | 3,7800 | 3,8000 | 3,6200 | 117.377 | ,00 |
| 12/4/2005 | 3,7000 | 2,21% | 3,6200 | 3,7200 | 3,6200 | 187.101 | ,00 |
| 11/4/2005 | 3,6200 | -2,16% | 3,6800 | 3,7200 | 3,6000 | 65.856 | ,00 |
| 08/4/2005 | 3,7000 | -2,12% | 3,7600 | 3,7800 | 3,6600 | 116.919 | ,00 |
| 07/4/2005 | 3,7800 | 2,16% | 3,7000 | 3,7800 | 3,7000 | 89.021 | ,00 |
| 06/4/2005 | 3,7000 | 1,65% | 3,6600 | 3,7600 | 3,6200 | 115.293 | ,00 |
| 05/4/2005 | 3,6400 | 4,60% | 3,5000 | 3,6400 | 3,5000 | 75.434 | ,00 |
| 04/4/2005 | 3,4800 | -2,25% | 3,5400 | 3,5800 | 3,4600 | 38.782 | ,00 |
| 01/4/2005 | 3,5600 | 1,14% | 3,5400 | 3,5600 | 3,4600 | 120.389 | ,00 |
| 31/3/2005 | 3,5200 | -1,68% | 3,6400 | 3,6600 | 3,4600 | 313.535 | ,00 |
| 30/3/2005 | 3,5800 | -1,65% | 3,6400 | 3,6400 | 3,5400 | 553.484 | ,00 |
| 29/3/2005 | 3,6400 | -5,21% | 3,7600 | 3,7800 | 3,6000 | 299.187 | ,00 |
| 24/3/2005 | 3,8400 | 1,05% | 3,7800 | 3,8600 | 3,7800 | 130.525 | ,00 |
| 23/3/2005 | 3,8000 | 0,00% | 3,7000 | 3,8200 | 3,6600 | 264.944 | ,00 |
| 22/3/2005 | 3,8000 | 4,97% | 3,6600 | 3,8200 | 3,5600 | 441.745 | ,00 |
| 21/3/2005 | 3,6200 | -3,21% | 3,7400 | 3,8000 | 3,5800 | 238.572 | ,00 |
| 18/3/2005 | 3,7400 | -1,58% | 3,8400 | 3,8600 | 3,7000 | 194.256 | ,00 |
| 17/3/2005 | 3,8000 | -0,52% | 3,8400 | 3,8800 | 3,6400 | 337.980 | ,00 |
| 16/3/2005 | 3,8200 | -2,05% | 3,8800 | 3,8800 | 3,8000 | 181.431 | ,00 |
| 15/3/2005 | 3,9000 | -2,50% | 4,0400 | 4,0400 | 3,9000 | 81.368 | ,00 |
| 11/3/2005 | 4,0000 | 0,50% | 4,0400 | 4,1400 | 3,9800 | 180.176 | ,00 |
| 10/3/2005 | 3,9800 | -1,97% | 4,0600 | 4,0600 | 3,9400 | 408.466 | ,00 |
| 09/3/2005 | 4,0600 | -1,46% | 4,1200 | 4,1600 | 4,0200 | 296.737 | ,00 |
| 08/3/2005 | 4,1200 | 3,00% | 4,0600 | 4,2200 | 4,0200 | 16.507.235 | ,00 |
| 07/3/2005 | 4,0000 | 2,56% | 3,9600 | 4,0400 | 3,9600 | 299.814 | ,00 |
| 04/3/2005 | 3,9000 | 3,72% | 3,7800 | 3,9600 | 3,7600 | 419.563 | ,00 |
| 03/3/2005 | 3,7600 | -1,05% | 3,7400 | 3,8600 | 3,7000 | 382.551 | ,00 |
| 02/3/2005 | 3,8000 | -0,52% | 3,7800 | 3,8200 | 3,7200 | 609.518 | ,00 |
| 01/3/2005 | 3,8200 | -0,52% | 3,8400 | 3,9200 | 3,8000 | 259.479 | ,00 |
| 28/2/2005 | 3,8400 | -1,54% | 3,9600 | 3,9600 | 3,8200 | 400.230 | ,00 |
| 25/2/2005 | 3,9000 | 0,00% | 3,9200 | 4,0000 | 3,8800 | 525.050 | ,00 |
| 24/2/2005 | 3,9000 | -4,88% | 4,0600 | 4,0600 | 3,8800 | 703.142 | ,00 |
| 23/2/2005 | 4,1000 | -0,97% | 4,1600 | 4,2200 | 4,0600 | 422.704 | ,00 |
| 22/2/2005 | 4,1400 | -1,90% | 4,2000 | 4,2200 | 4,1000 | 178.668 | ,00 |
| 21/2/2005 | 4,2200 | -2,31% | 4,3400 | 4,3600 | 4,2000 | 277.061 | ,00 |
| 18/2/2005 | 4,3200 | 2,86% | 4,1800 | 4,3200 | 4,1600 | 512.137 | ,00 |
| 17/2/2005 | 4,2000 | 1,94% | 4,1200 | 4,2600 | 4,0600 | 454.573 | ,00 |
| 16/2/2005 | 4,1200 | 0,00% | 4,1800 | 4,2400 | 4,0800 | 439.829 | ,00 |
| 15/2/2005 | 4,1200 | 0,98% | 4,0800 | 4,1400 | 4,0600 | 344.460 | ,00 |
| 14/2/2005 | 4,0800 | 0,00% | 4,0600 | 4,2000 | 4,0600 | 365.725 | ,00 |
| 11/2/2005 | 4,0800 | 0,00% | 4,0800 | 4,1800 | 4,0400 | 202.565 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|