| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8150 | -5,23 % | -0,0450 | 25.410 |
| ΚΟΥΑΛ | 1,2400 | -2,97 % | -0,0380 | 181.622 |
| ΑΤΕΚ | 1,3800 | -2,82 % | -0,0400 | 2.349 |
| ΟΠΤΡΟΝ | 2,2000 | -2,65 % | -0,0600 | 2.230 |
| ΛΑΝΑΚ | 1,4800 | -2,63 % | -0,0400 | 1.731 |
| ΤΖΚΑ | 1,3150 | -2,23 % | -0,0300 | 192 |
| ΣΙΔΜΑ | 1,7150 | -2,00 % | -0,0350 | 2.002 |
| ΕΛΠΕ | 8,4300 | -1,81 % | -0,1550 | 254.633 |
| ΟΛΘ | 35,4000 | -1,67 % | -0,6000 | 1.426 |
| ΠΑΠ | 2,9700 | -1,66 % | -0,0500 | 10.260 |
Συνεχης ενημερωση
Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)
4,1400 €
0,2800 (7,25%)
- Άνοιγμα 3,8600
- Υψηλό 4,1400
- Χαμηλό 3,8600
- Όγκος 78.588
- Τζίρος 316.624 €
- Πράξεις 284
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/8/2006 | 5,5000 | 1,10% | 5,4400 | 5,5600 | 5,4400 | 17.770 | 97.977,60 |
| 31/7/2006 | 5,4400 | 0,00% | 5,4800 | 5,5000 | 5,4000 | 7.537 | 41.151,48 |
| 28/7/2006 | 5,4400 | 0,00% | 5,4400 | 5,4400 | 5,4400 | 640 | 3.482,00 |
| 27/7/2006 | 5,4400 | 0,74% | 5,4000 | 5,4600 | 5,4000 | 9.604 | 52.243,84 |
| 26/7/2006 | 5,4000 | 1,50% | 5,4200 | 5,4200 | 5,3400 | 19.286 | 103.938,24 |
| 25/7/2006 | 5,3200 | 0,76% | 5,3200 | 5,3400 | 5,3000 | 8.705 | 46.314,80 |
| 24/7/2006 | 5,2800 | 3,53% | 5,2600 | 5,3400 | 5,1800 | 11.320 | 59.697,20 |
| 21/7/2006 | 5,1000 | -1,54% | 5,1600 | 5,1600 | 5,1000 | 1.300 | 6.648,20 |
| 20/7/2006 | 5,1800 | 0,39% | 5,1800 | 5,2600 | 5,1600 | 5.013 | 26.108,92 |
| 19/7/2006 | 5,1600 | 1,18% | 5,1800 | 5,2800 | 5,0600 | 16.850 | 87.746,20 |
| 18/7/2006 | 5,1000 | 4,94% | 4,9000 | 5,1400 | 4,9000 | 8.512 | 42.776,28 |
| 17/7/2006 | 4,8600 | -2,80% | 5,0000 | 5,0000 | 4,8600 | 7.359 | 36.103,50 |
| 14/7/2006 | 5,0000 | 1,21% | 4,8400 | 5,0000 | 4,8400 | 5.010 | ,00 |
| 13/7/2006 | 4,9400 | -1,59% | 5,0200 | 5,0200 | 4,9000 | 7.360 | ,00 |
| 12/7/2006 | 5,0200 | 0,00% | 5,0400 | 5,0600 | 5,0200 | 5.122 | ,00 |
| 11/7/2006 | 5,0200 | 1,21% | 5,0000 | 5,0800 | 5,0000 | 6.983 | ,00 |
| 10/7/2006 | 4,9600 | -1,59% | 5,0200 | 5,0200 | 4,9400 | 5.275 | ,00 |
| 07/7/2006 | 5,0400 | 1,61% | 4,9800 | 5,0600 | 4,9800 | 1.650 | ,00 |
| 06/7/2006 | 4,9600 | -2,36% | 5,1200 | 5,1200 | 4,9400 | 12.613 | ,00 |
| 05/7/2006 | 5,0800 | 0,00% | 5,0000 | 5,1000 | 5,0000 | 5.570 | ,00 |
| 04/7/2006 | 5,0800 | -1,93% | 5,0800 | 5,1600 | 5,0800 | 5.070 | ,00 |
| 03/7/2006 | 5,1800 | 0,00% | 5,1400 | 5,2600 | 5,0600 | 13.070 | 67.344,30 |
| 30/6/2006 | 5,1800 | -0,38% | 5,3600 | 5,4200 | 5,1000 | 27.340 | ,00 |
| 29/6/2006 | 5,2000 | 16,07% | 4,7000 | 5,2600 | 4,7000 | 55.523 | ,00 |
| 28/6/2006 | 4,4800 | -0,44% | 4,5000 | 4,5000 | 4,3800 | 8.110 | ,00 |
| 27/6/2006 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,4000 | 3.733 | ,00 |
| 26/6/2006 | 4,5000 | -0,88% | 4,5400 | 4,5400 | 4,4000 | 1.500 | ,00 |
| 23/6/2006 | 4,5400 | 0,00% | 4,5000 | 4,5400 | 4,4600 | 3.580 | ,00 |
| 22/6/2006 | 4,5400 | 0,44% | 4,6400 | 4,6600 | 4,5400 | 8.496 | ,00 |
| 21/6/2006 | 4,5200 | -2,59% | 4,6000 | 4,6600 | 4,5000 | 5.800 | ,00 |
| 20/6/2006 | 4,6400 | 0,00% | 4,5000 | 4,6600 | 4,5000 | 3.172 | ,00 |
| 19/6/2006 | 4,6400 | 4,98% | 4,5400 | 4,6400 | 4,5400 | 9.431 | ,00 |
| 16/6/2006 | 4,4200 | -2,64% | 4,5800 | 4,5800 | 4,4200 | 5.436 | ,00 |
| 15/6/2006 | 4,5400 | 6,07% | 4,4000 | 4,5600 | 4,4000 | 16.740 | ,00 |
| 14/6/2006 | 4,2800 | 0,00% | 4,2800 | 4,3800 | 4,2400 | 9.020 | ,00 |
| 13/6/2006 | 4,2800 | -4,04% | 4,3800 | 4,4600 | 4,2600 | 15.215 | ,00 |
| 09/6/2006 | 4,4600 | 0,45% | 4,4800 | 4,6000 | 4,4400 | 15.910 | ,00 |
| 08/6/2006 | 4,4400 | -1,33% | 4,3400 | 4,4600 | 4,2600 | 19.289 | ,00 |
| 07/6/2006 | 4,5000 | -0,44% | 4,5600 | 4,5800 | 4,4200 | 15.393 | ,00 |
| 06/6/2006 | 4,5200 | -5,04% | 4,7000 | 4,7000 | 4,5000 | 19.895 | ,00 |
| 05/6/2006 | 4,7600 | -2,06% | 4,8000 | 4,8200 | 4,7600 | 5.300 | ,00 |
| 02/6/2006 | 4,8600 | 1,25% | 4,8000 | 4,8600 | 4,8000 | 2.900 | ,00 |
| 01/6/2006 | 4,8000 | -2,04% | 4,9600 | 5,0000 | 4,8000 | 5.890 | ,00 |
| 31/5/2006 | 4,9000 | 0,41% | 4,8800 | 4,9000 | 4,8800 | 1.643 | ,00 |
| 30/5/2006 | 4,8800 | -2,40% | 5,0000 | 5,0000 | 4,8000 | 7.100 | ,00 |
| 29/5/2006 | 5,0000 | 1,63% | 4,9400 | 5,0600 | 4,8000 | 25.500 | ,00 |
| 26/5/2006 | 4,9200 | 2,50% | 5,0000 | 5,0000 | 4,9200 | 4.704 | ,00 |
| 25/5/2006 | 4,8000 | 2,13% | 4,7200 | 4,9800 | 4,7200 | 6.060 | ,00 |
| 24/5/2006 | 4,7000 | -2,89% | 4,8200 | 4,8200 | 4,6800 | 10.538 | ,00 |
| 23/5/2006 | 4,8400 | 4,31% | 4,7000 | 4,9600 | 4,7000 | 11.257 | ,00 |
| 22/5/2006 | 4,6400 | -8,66% | 5,0800 | 5,0800 | 4,6000 | 14.735 | ,00 |
| 19/5/2006 | 5,0800 | 0,79% | 5,0000 | 5,1000 | 4,9800 | 11.727 | ,00 |
| 18/5/2006 | 5,0400 | -1,95% | 5,1000 | 5,1000 | 4,9000 | 34.405 | ,00 |
| 17/5/2006 | 5,1400 | -3,75% | 5,3800 | 5,4000 | 5,1400 | 16.640 | ,00 |
| 16/5/2006 | 5,3400 | 0,38% | 5,3000 | 5,3400 | 5,2600 | 10.020 | ,00 |
| 15/5/2006 | 5,3200 | -0,37% | 5,4000 | 5,4800 | 5,3000 | 28.840 | ,00 |
| 12/5/2006 | 5,3400 | 1,91% | 5,2400 | 5,3600 | 5,2400 | 15.240 | ,00 |
| 11/5/2006 | 5,2400 | -1,87% | 5,3200 | 5,3400 | 5,2200 | 10.090 | ,00 |
| 10/5/2006 | 5,3400 | -0,74% | 5,4000 | 5,4200 | 5,3400 | 7.446 | ,00 |
| 09/5/2006 | 5,3800 | 0,37% | 5,4000 | 5,4200 | 5,3200 | 18.708 | ,00 |
| 08/5/2006 | 5,3600 | 0,75% | 5,3800 | 5,4000 | 5,2800 | 19.760 | ,00 |
| 05/5/2006 | 5,3200 | 0,38% | 5,3000 | 5,3800 | 5,2800 | 9.780 | ,00 |
| 04/5/2006 | 5,3000 | 1,92% | 5,2000 | 5,3600 | 5,2000 | 19.268 | ,00 |
| 03/5/2006 | 5,2000 | 0,00% | 5,2000 | 5,3000 | 5,2000 | 3.206 | ,00 |
| 02/5/2006 | 5,2000 | 0,00% | 5,2000 | 5,2600 | 5,1000 | 9.293 | ,00 |
| 28/4/2006 | 5,2000 | 0,00% | 5,2000 | 5,2600 | 5,1800 | 4.010 | ,00 |
| 27/4/2006 | 5,2000 | -2,62% | 5,3400 | 5,3400 | 5,1800 | 6.830 | ,00 |
| 26/4/2006 | 5,3400 | 2,69% | 5,2600 | 5,3400 | 5,2600 | 11.380 | ,00 |
| 25/4/2006 | 5,2000 | -2,26% | 5,2400 | 5,2400 | 5,1800 | 6.498 | ,00 |
| 20/4/2006 | 5,3200 | 0,00% | 5,3200 | 5,3800 | 5,2800 | 5.242 | ,00 |
| 19/4/2006 | 5,3200 | 0,00% | 5,4000 | 5,4000 | 5,3000 | 8.277 | ,00 |
| 18/4/2006 | 5,3200 | -2,92% | 5,2800 | 5,3800 | 5,2800 | 11.504 | ,00 |
| 13/4/2006 | 5,4800 | 0,00% | 5,4800 | 5,5000 | 5,4000 | 15.208 | ,00 |
| 12/4/2006 | 5,4800 | -2,14% | 5,5600 | 5,6000 | 5,4400 | 20.710 | ,00 |
| 11/4/2006 | 5,6000 | -1,06% | 5,6200 | 5,6200 | 5,5200 | 23.837 | ,00 |
| 10/4/2006 | 5,6600 | 1,07% | 5,6400 | 5,7000 | 5,6000 | 39.046 | ,00 |
| 07/4/2006 | 5,6000 | 3,70% | 5,4800 | 5,6200 | 5,4200 | 101.457 | ,00 |
| 06/4/2006 | 5,4000 | 1,89% | 5,4200 | 5,4800 | 5,3600 | 63.398 | ,00 |
| 05/4/2006 | 5,3000 | 0,38% | 5,3000 | 5,3400 | 5,2400 | 30.035 | ,00 |
| 04/4/2006 | 5,2800 | -1,49% | 5,3600 | 5,4600 | 5,2200 | 52.846 | ,00 |
| 03/4/2006 | 5,3600 | 5,93% | 5,1400 | 5,3600 | 5,1400 | 78.491 | ,00 |
| 31/3/2006 | 5,0600 | 0,00% | 4,9600 | 5,1400 | 4,9200 | 5.838 | ,00 |
| 30/3/2006 | 5,0600 | 3,27% | 4,9400 | 5,0600 | 4,9000 | 3.725 | ,00 |
| 29/3/2006 | 4,9000 | -0,41% | 4,8400 | 4,9200 | 4,8400 | 3.086 | ,00 |
| 28/3/2006 | 4,9200 | -1,20% | 4,9200 | 4,9200 | 4,8600 | 5.620 | ,00 |
| 27/3/2006 | 4,9800 | 0,40% | 4,9200 | 5,0400 | 4,9200 | 4.055 | ,00 |
| 24/3/2006 | 4,9600 | 0,40% | 4,9800 | 4,9800 | 4,9400 | 3.892 | ,00 |
| 23/3/2006 | 4,9400 | -0,40% | 5,0400 | 5,0400 | 4,9400 | 5.000 | ,00 |
| 22/3/2006 | 4,9600 | -1,98% | 5,0600 | 5,0600 | 4,9600 | 6.699 | ,00 |
| 21/3/2006 | 5,0600 | 0,00% | 5,0600 | 5,1200 | 5,0400 | 14.000 | ,00 |
| 20/3/2006 | 5,0600 | 2,43% | 4,9800 | 5,0800 | 4,9600 | 24.098 | ,00 |
| 17/3/2006 | 4,9400 | 0,82% | 4,9000 | 4,9800 | 4,9000 | 10.480 | ,00 |
| 16/3/2006 | 4,9000 | 0,82% | 4,8800 | 4,9200 | 4,8800 | 9.350 | ,00 |
| 15/3/2006 | 4,8600 | 0,41% | 4,8400 | 4,9200 | 4,8400 | 4.390 | ,00 |
| 14/3/2006 | 4,8400 | -2,42% | 4,9000 | 4,9000 | 4,8200 | 4.050 | ,00 |
| 13/3/2006 | 4,9600 | 2,48% | 4,8400 | 4,9600 | 4,8400 | 6.445 | ,00 |
| 10/3/2006 | 4,8400 | -0,82% | 4,8000 | 4,9000 | 4,8000 | 7.075 | ,00 |
| 09/3/2006 | 4,8800 | 2,09% | 4,9000 | 4,9400 | 4,8200 | 10.680 | ,00 |
| 08/3/2006 | 4,7800 | 2,58% | 4,6000 | 4,8000 | 4,4200 | 27.293 | ,00 |
| 07/3/2006 | 4,6600 | -6,05% | 4,8200 | 4,8600 | 4,6000 | 22.335 | ,00 |
| 03/3/2006 | 4,9600 | -0,80% | 4,9400 | 5,0000 | 4,9000 | 9.024 | ,00 |
| 02/3/2006 | 5,0000 | -1,57% | 5,0800 | 5,1200 | 4,9000 | 23.537 | ,00 |
| 01/3/2006 | 5,0800 | -1,17% | 5,1800 | 5,2000 | 5,0600 | 26.609 | ,00 |
| 28/2/2006 | 5,1400 | -1,15% | 5,1600 | 5,2200 | 5,1200 | 20.086 | ,00 |
| 27/2/2006 | 5,2000 | -1,89% | 5,2400 | 5,2800 | 5,1800 | 18.360 | ,00 |
| 24/2/2006 | 5,3000 | -0,38% | 5,3200 | 5,3600 | 5,2800 | 7.638 | ,00 |
| 23/2/2006 | 5,3200 | 0,00% | 5,3200 | 5,4000 | 5,3000 | 17.687 | ,00 |
| 22/2/2006 | 5,3200 | 0,00% | 5,3600 | 5,4400 | 5,3200 | 11.807 | ,00 |
| 21/2/2006 | 5,3200 | -1,12% | 5,3800 | 5,4200 | 5,3000 | 17.300 | ,00 |
| 20/2/2006 | 5,3800 | 1,51% | 5,3600 | 5,4200 | 5,3200 | 16.686 | ,00 |
| 17/2/2006 | 5,3000 | 1,92% | 5,2400 | 5,3000 | 5,2400 | 13.650 | ,00 |
| 16/2/2006 | 5,2000 | 0,39% | 5,2000 | 5,2800 | 5,1600 | 12.612 | ,00 |
| 15/2/2006 | 5,1800 | -1,52% | 5,2600 | 5,3000 | 5,1800 | 27.701 | ,00 |
| 14/2/2006 | 5,2600 | -1,87% | 5,3200 | 5,3400 | 5,2600 | 17.160 | ,00 |
| 13/2/2006 | 5,3600 | -1,83% | 5,4600 | 5,4600 | 5,3400 | 10.330 | ,00 |
| 10/2/2006 | 5,4600 | 0,74% | 5,4600 | 5,5000 | 5,3600 | 19.321 | ,00 |
| 09/2/2006 | 5,4200 | 0,74% | 5,4200 | 5,4400 | 5,3400 | 20.360 | ,00 |
| 08/2/2006 | 5,3800 | 0,00% | 5,4200 | 5,4600 | 5,3400 | 33.561 | ,00 |
| 07/2/2006 | 5,3800 | 0,00% | 5,4400 | 5,4800 | 5,3600 | 32.979 | ,00 |
| 06/2/2006 | 5,3800 | 1,89% | 5,3400 | 5,3800 | 5,2800 | 25.166 | ,00 |
| 03/2/2006 | 5,2800 | -1,12% | 5,3000 | 5,3800 | 5,2600 | 9.653 | ,00 |
| 02/2/2006 | 5,3400 | 3,09% | 5,3000 | 5,3800 | 5,2800 | 40.896 | ,00 |
| 01/2/2006 | 5,1800 | 0,39% | 5,2200 | 5,2200 | 5,1000 | 23.897 | ,00 |
| 31/1/2006 | 5,1600 | -0,39% | 5,2200 | 5,2400 | 5,1200 | 25.529 | ,00 |
| 30/1/2006 | 5,1800 | 0,00% | 5,1800 | 5,2200 | 5,1600 | 15.573 | ,00 |
| 27/1/2006 | 5,1800 | -2,26% | 5,2400 | 5,3000 | 5,1000 | 32.966 | ,00 |
| 26/1/2006 | 5,3000 | -1,85% | 5,3600 | 5,4000 | 5,2800 | 20.201 | ,00 |
| 25/1/2006 | 5,4000 | -1,82% | 5,5000 | 5,5000 | 5,3600 | 21.360 | ,00 |
| 24/1/2006 | 5,5000 | 1,85% | 5,4800 | 5,5600 | 5,4400 | 27.442 | ,00 |
| 23/1/2006 | 5,4000 | -2,17% | 5,5200 | 5,5200 | 5,4000 | 9.780 | ,00 |
| 20/1/2006 | 5,5200 | 0,00% | 5,5400 | 5,6000 | 5,4000 | 25.150 | ,00 |
| 19/1/2006 | 5,5200 | 1,85% | 5,4400 | 5,6200 | 5,4400 | 32.118 | ,00 |
| 18/1/2006 | 5,4200 | -2,17% | 5,5000 | 5,5000 | 5,4000 | 37.371 | ,00 |
| 17/1/2006 | 5,5400 | -1,07% | 5,6000 | 5,7600 | 5,5000 | 81.398 | ,00 |
| 16/1/2006 | 5,6000 | 4,87% | 5,5400 | 5,6800 | 5,5000 | 124.334 | ,00 |
| 13/1/2006 | 5,3400 | 1,91% | 5,3000 | 5,4000 | 5,3000 | 33.287 | ,00 |
| 12/1/2006 | 5,2400 | 1,95% | 5,1800 | 5,2800 | 5,1800 | 40.930 | ,00 |
| 11/1/2006 | 5,1400 | 0,39% | 5,1400 | 5,2400 | 5,1200 | 24.053 | ,00 |
| 10/1/2006 | 5,1200 | 0,39% | 5,1000 | 5,1400 | 5,0400 | 11.750 | ,00 |
| 09/1/2006 | 5,1000 | -0,39% | 5,1800 | 5,2200 | 5,0400 | 41.370 | ,00 |
| 05/1/2006 | 5,1200 | 0,39% | 5,1000 | 5,1600 | 5,0600 | 18.530 | ,00 |
| 04/1/2006 | 5,1000 | 2,00% | 5,0200 | 5,1000 | 5,0200 | 23.716 | ,00 |
| 03/1/2006 | 5,0000 | 0,81% | 5,0200 | 5,0800 | 4,9600 | 45.184 | ,00 |
| 02/1/2006 | 4,9600 | 2,06% | 4,8600 | 4,9800 | 4,8400 | 9.914 | ,00 |
| 30/12/2005 | 4,8600 | -0,82% | 4,9000 | 4,9000 | 4,8600 | 7.090 | ,00 |
| 29/12/2005 | 4,9000 | -1,61% | 5,0000 | 5,0400 | 4,9000 | 27.576 | ,00 |
| 28/12/2005 | 4,9800 | 2,47% | 4,9000 | 4,9800 | 4,8800 | 17.897 | ,00 |
| 27/12/2005 | 4,8600 | 0,41% | 4,9600 | 4,9800 | 4,8600 | 12.970 | ,00 |
| 23/12/2005 | 4,8400 | -1,22% | 4,9000 | 4,9000 | 4,8200 | 8.870 | ,00 |
| 22/12/2005 | 4,9000 | 0,00% | 4,9200 | 4,9200 | 4,8400 | 7.575 | ,00 |
| 21/12/2005 | 4,9000 | 0,82% | 4,8800 | 4,9400 | 4,8600 | 12.794 | ,00 |
| 20/12/2005 | 4,8600 | -0,82% | 4,9200 | 4,9400 | 4,8400 | 17.900 | ,00 |
| 19/12/2005 | 4,9000 | -0,41% | 4,9200 | 4,9600 | 4,7600 | 10.760 | ,00 |
| 16/12/2005 | 4,9200 | 0,41% | 4,9400 | 4,9600 | 4,8600 | 6.371 | ,00 |
| 15/12/2005 | 4,9000 | 2,08% | 4,8000 | 4,9000 | 4,8000 | 8.534 | ,00 |
| 14/12/2005 | 4,8000 | 1,69% | 4,7200 | 4,8000 | 4,7200 | 6.195 | ,00 |
| 13/12/2005 | 4,7200 | -1,26% | 4,7000 | 4,7400 | 4,7000 | 4.225 | ,00 |
| 12/12/2005 | 4,7800 | -0,42% | 4,8000 | 4,8600 | 4,7800 | 5.001 | ,00 |
| 09/12/2005 | 4,8000 | 0,84% | 4,7400 | 4,8600 | 4,7400 | 4.950 | ,00 |
| 08/12/2005 | 4,7600 | 0,00% | 4,7600 | 4,7800 | 4,7400 | 4.355 | ,00 |
| 07/12/2005 | 4,7600 | 0,00% | 4,7600 | 4,8200 | 4,7400 | 8.149 | ,00 |
| 06/12/2005 | 4,7600 | -1,65% | 4,8000 | 4,8200 | 4,7600 | 6.770 | ,00 |
| 05/12/2005 | 4,8400 | -0,41% | 4,8600 | 4,8600 | 4,8400 | 2.220 | ,00 |
| 02/12/2005 | 4,8600 | -0,82% | 4,8200 | 4,9000 | 4,8000 | 7.294 | ,00 |
| 01/12/2005 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,8400 | 2.920 | ,00 |
| 30/11/2005 | 4,9000 | -0,81% | 4,9000 | 4,9200 | 4,8000 | 9.640 | ,00 |
| 29/11/2005 | 4,9400 | -0,80% | 4,9800 | 4,9800 | 4,9400 | 1.968 | ,00 |
| 28/11/2005 | 4,9800 | 0,40% | 5,0600 | 5,0600 | 4,9400 | 3.186 | ,00 |
| 25/11/2005 | 4,9600 | -1,59% | 4,9800 | 5,0600 | 4,9000 | 13.440 | ,00 |
| 24/11/2005 | 5,0400 | 0,80% | 5,0000 | 5,0600 | 5,0000 | 7.085 | ,00 |
| 23/11/2005 | 5,0000 | -1,57% | 5,0400 | 5,0800 | 4,9200 | 8.050 | ,00 |
| 22/11/2005 | 5,0800 | -0,78% | 5,1200 | 5,2000 | 5,0600 | 6.000 | ,00 |
| 21/11/2005 | 5,1200 | 1,19% | 5,0600 | 5,1200 | 5,0000 | 3.620 | ,00 |
| 18/11/2005 | 5,0600 | -0,78% | 5,1800 | 5,2000 | 5,0400 | 21.520 | ,00 |
| 17/11/2005 | 5,1000 | 0,00% | 5,1000 | 5,1200 | 5,0800 | 5.630 | ,00 |
| 16/11/2005 | 5,1000 | 1,19% | 5,0600 | 5,1000 | 5,0400 | 6.930 | ,00 |
| 15/11/2005 | 5,0400 | -2,70% | 5,1400 | 5,1600 | 5,0400 | 11.309 | ,00 |
| 14/11/2005 | 5,1800 | 4,44% | 4,9800 | 5,2000 | 4,9800 | 134.830 | ,00 |
| 11/11/2005 | 4,9600 | 1,22% | 5,0000 | 5,0200 | 4,9600 | 8.080 | ,00 |
| 10/11/2005 | 4,9000 | -2,78% | 5,1000 | 5,1000 | 4,8800 | 19.070 | ,00 |
| 09/11/2005 | 5,0400 | -1,95% | 5,1000 | 5,1000 | 5,0400 | 7.330 | ,00 |
| 08/11/2005 | 5,1400 | 0,78% | 5,1200 | 5,1600 | 5,1000 | 6.760 | ,00 |
| 07/11/2005 | 5,1000 | -2,67% | 5,2000 | 5,2600 | 5,0400 | 18.750 | ,00 |
| 04/11/2005 | 5,2400 | 0,38% | 5,1600 | 5,2600 | 5,1600 | 13.220 | ,00 |
| 03/11/2005 | 5,2200 | 1,56% | 5,2200 | 5,2400 | 5,1400 | 10.580 | ,00 |
| 02/11/2005 | 5,1400 | 1,18% | 5,1400 | 5,2800 | 5,1000 | 17.700 | ,00 |
| 01/11/2005 | 5,0800 | 1,20% | 5,0400 | 5,1200 | 5,0400 | 9.573 | ,00 |
| 31/10/2005 | 5,0200 | -0,40% | 5,0200 | 5,1400 | 5,0200 | 9.730 | ,00 |
| 27/10/2005 | 5,0400 | 0,00% | 5,0400 | 5,1000 | 5,0400 | 4.060 | ,00 |
| 26/10/2005 | 5,0400 | -1,56% | 5,1200 | 5,1400 | 5,0200 | 9.750 | ,00 |
| 25/10/2005 | 5,1200 | -0,39% | 5,1400 | 5,2000 | 5,1000 | 18.279 | ,00 |
| 24/10/2005 | 5,1400 | 0,78% | 5,1000 | 5,2200 | 5,0600 | 15.090 | ,00 |
| 21/10/2005 | 5,1000 | -0,78% | 5,1600 | 5,1600 | 5,1000 | 9.205 | ,00 |
| 20/10/2005 | 5,1400 | -1,91% | 5,2400 | 5,2400 | 5,1400 | 12.440 | ,00 |
| 19/10/2005 | 5,2400 | 1,55% | 5,1400 | 5,2800 | 5,0800 | 27.550 | ,00 |
| 18/10/2005 | 5,1600 | 0,78% | 5,2400 | 5,2400 | 5,1400 | 14.795 | ,00 |
| 17/10/2005 | 5,1200 | -0,78% | 5,2200 | 5,2200 | 5,1000 | 24.190 | ,00 |
| 14/10/2005 | 5,1600 | 0,00% | 5,1600 | 5,1800 | 5,1000 | 5.940 | ,00 |
| 13/10/2005 | 5,1600 | -1,53% | 5,2800 | 5,3000 | 5,1400 | 12.430 | ,00 |
| 12/10/2005 | 5,2400 | -0,38% | 5,2800 | 5,3200 | 5,2000 | 20.390 | ,00 |
| 11/10/2005 | 5,2600 | 0,00% | 5,2800 | 5,3600 | 5,2600 | 28.044 | ,00 |
| 10/10/2005 | 5,2600 | 0,00% | 5,3200 | 5,3400 | 5,2400 | 21.900 | ,00 |
| 07/10/2005 | 5,2600 | -0,38% | 5,3200 | 5,3400 | 5,2400 | 16.030 | ,00 |
| 06/10/2005 | 5,2800 | -0,38% | 5,2600 | 5,3600 | 5,2600 | 19.040 | ,00 |
| 05/10/2005 | 5,3000 | 0,00% | 5,2800 | 5,4200 | 5,2800 | 42.290 | ,00 |
| 04/10/2005 | 5,3000 | -0,38% | 5,4000 | 5,4000 | 5,2600 | 53.390 | ,00 |
| 03/10/2005 | 5,3200 | -0,37% | 5,4000 | 5,4400 | 5,3000 | 49.046 | ,00 |
| 30/9/2005 | 5,3400 | -1,48% | 5,4800 | 5,5000 | 5,3200 | 49.993 | ,00 |
| 29/9/2005 | 5,4200 | 0,00% | 5,4600 | 5,6600 | 5,3800 | 446.441 | ,00 |
| 28/9/2005 | 5,4200 | -1,09% | 5,5200 | 5,5400 | 5,3600 | 16.081 | ,00 |
| 27/9/2005 | 5,4800 | 3,01% | 5,3600 | 5,4800 | 5,3200 | 32.680 | ,00 |
| 26/9/2005 | 5,3200 | 1,53% | 5,2800 | 5,4600 | 5,2800 | 30.530 | ,00 |
| 23/9/2005 | 5,2400 | -0,38% | 5,2600 | 5,3000 | 5,1800 | 22.444 | ,00 |
| 22/9/2005 | 5,2600 | 1,54% | 5,1200 | 5,2600 | 5,0600 | 19.844 | ,00 |
| 21/9/2005 | 5,1800 | -0,77% | 5,1800 | 5,2000 | 5,1200 | 6.830 | ,00 |
| 20/9/2005 | 5,2200 | -0,76% | 5,2600 | 5,2800 | 5,2200 | 18.340 | ,00 |
| 19/9/2005 | 5,2600 | -0,75% | 5,2400 | 5,3200 | 5,2400 | 12.930 | ,00 |
| 16/9/2005 | 5,3000 | -0,38% | 5,3200 | 5,3400 | 5,2800 | 10.492 | ,00 |
| 15/9/2005 | 5,3200 | 0,00% | 5,3400 | 5,3400 | 5,3000 | 12.350 | ,00 |
| 14/9/2005 | 5,3200 | 0,76% | 5,2800 | 5,4000 | 5,2800 | 22.050 | ,00 |
| 13/9/2005 | 5,2800 | -0,38% | 5,3000 | 5,3400 | 5,2400 | 26.490 | ,00 |
| 12/9/2005 | 5,3000 | -0,75% | 5,3200 | 5,3600 | 5,2600 | 12.701 | ,00 |
| 09/9/2005 | 5,3400 | -0,74% | 5,3600 | 5,3800 | 5,2400 | 11.300 | ,00 |
| 08/9/2005 | 5,3800 | 0,00% | 5,4000 | 5,4200 | 5,3000 | 8.662 | ,00 |
| 07/9/2005 | 5,3800 | 0,00% | 5,4200 | 5,4200 | 5,3000 | 23.260 | ,00 |
| 06/9/2005 | 5,3800 | -0,74% | 5,3600 | 5,4600 | 5,2800 | 20.870 | ,00 |
| 05/9/2005 | 5,4200 | 0,37% | 5,4000 | 5,4600 | 5,3600 | 21.150 | ,00 |
| 02/9/2005 | 5,4000 | 0,00% | 5,4000 | 5,4400 | 5,3000 | 15.770 | ,00 |
| 01/9/2005 | 5,4000 | 4,65% | 5,1600 | 5,4200 | 5,1400 | 76.193 | ,00 |
| 31/8/2005 | 5,1600 | 1,18% | 5,3000 | 5,3000 | 5,1000 | 10.810 | ,00 |
| 30/8/2005 | 5,1000 | 1,19% | 5,0800 | 5,1800 | 5,0600 | 7.000 | ,00 |
| 29/8/2005 | 5,0400 | -1,95% | 5,0800 | 5,1400 | 5,0000 | 24.220 | ,00 |
| 26/8/2005 | 5,1400 | -1,15% | 5,2200 | 5,2800 | 5,1400 | 12.236 | ,00 |
| 25/8/2005 | 5,2000 | -1,52% | 5,2000 | 5,2600 | 5,1200 | 16.840 | ,00 |
| 24/8/2005 | 5,2800 | -1,12% | 5,3000 | 5,3000 | 5,2000 | 13.502 | ,00 |
| 23/8/2005 | 5,3400 | -1,11% | 5,4000 | 5,4400 | 5,2800 | 26.314 | ,00 |
| 22/8/2005 | 5,4000 | 1,50% | 5,4000 | 5,4600 | 5,3600 | 29.127 | ,00 |
| 19/8/2005 | 5,3200 | -0,75% | 5,3600 | 5,4600 | 5,3000 | 23.410 | ,00 |
| 18/8/2005 | 5,3600 | 1,90% | 5,2600 | 5,4400 | 5,2600 | 20.060 | ,00 |
| 17/8/2005 | 5,2600 | -0,38% | 5,2600 | 5,3000 | 5,2400 | 13.336 | ,00 |
| 16/8/2005 | 5,2800 | -1,86% | 5,3400 | 5,3800 | 5,2600 | 24.120 | ,00 |
| 12/8/2005 | 5,3800 | -1,82% | 5,4200 | 5,5000 | 5,3400 | 21.140 | ,00 |
| 11/8/2005 | 5,4800 | 0,37% | 5,5600 | 5,5800 | 5,4000 | 21.630 | ,00 |
| 10/8/2005 | 5,4600 | 0,74% | 5,4600 | 5,5200 | 5,4400 | 21.396 | ,00 |
| 09/8/2005 | 5,4200 | -2,52% | 5,5600 | 5,5600 | 5,4000 | 47.100 | ,00 |
| 08/8/2005 | 5,5600 | -0,71% | 5,7000 | 5,7000 | 5,5400 | 18.670 | ,00 |
| 05/8/2005 | 5,6000 | -1,41% | 5,5400 | 5,7000 | 5,5400 | 25.543 | ,00 |
| 04/8/2005 | 5,6800 | 4,03% | 5,5400 | 5,7200 | 5,5200 | 104.990 | ,00 |
| 03/8/2005 | 5,4600 | 3,80% | 5,2400 | 5,5000 | 5,2000 | 54.019 | ,00 |
| 02/8/2005 | 5,2600 | -0,75% | 5,2600 | 5,3600 | 5,2400 | 16.710 | ,00 |
| 01/8/2005 | 5,3000 | -2,57% | 5,4800 | 5,5400 | 5,2200 | 22.660 | ,00 |
| 29/7/2005 | 5,4400 | 0,00% | 5,4000 | 5,5200 | 5,2800 | 77.411 | ,00 |
| 28/7/2005 | 5,4400 | 1,12% | 5,4200 | 5,5000 | 5,3400 | 80.214 | ,00 |
| 27/7/2005 | 5,3800 | 2,28% | 5,2400 | 5,4000 | 5,2000 | 58.574 | ,00 |
| 26/7/2005 | 5,2600 | 2,33% | 5,2200 | 5,2800 | 5,1800 | 54.090 | ,00 |
| 25/7/2005 | 5,1400 | 7,08% | 4,8600 | 5,1800 | 4,8600 | 78.670 | ,00 |
| 22/7/2005 | 4,8000 | 1,27% | 4,7800 | 4,8000 | 4,7400 | 9.550 | ,00 |
| 21/7/2005 | 4,7400 | -0,42% | 4,8400 | 4,8400 | 4,7200 | 11.156 | ,00 |
| 20/7/2005 | 4,7600 | -0,42% | 4,7800 | 4,8600 | 4,7000 | 26.950 | ,00 |
| 19/7/2005 | 4,7800 | 2,58% | 4,6200 | 4,8000 | 4,6200 | 51.765 | ,00 |
| 18/7/2005 | 4,6600 | -0,85% | 4,7000 | 4,7600 | 4,6400 | 10.455 | ,00 |
| 15/7/2005 | 4,7000 | 1,29% | 4,6800 | 4,8000 | 4,6400 | 15.970 | ,00 |
| 14/7/2005 | 4,6400 | 1,75% | 4,6400 | 4,8000 | 4,5600 | 54.020 | ,00 |
| 13/7/2005 | 4,5600 | 1,33% | 4,5000 | 4,5600 | 4,4600 | 18.040 | ,00 |
| 12/7/2005 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,4200 | 9.570 | ,00 |
| 11/7/2005 | 4,5000 | 0,00% | 4,5000 | 4,5800 | 4,5000 | 10.185 | ,00 |
| 08/7/2005 | 4,5000 | 3,69% | 4,3600 | 4,5000 | 4,3600 | 11.710 | ,00 |
| 07/7/2005 | 4,3400 | -3,13% | 4,4200 | 4,4600 | 4,3200 | 18.040 | ,00 |
| 06/7/2005 | 4,4800 | -1,32% | 4,5200 | 4,5400 | 4,4200 | 8.886 | ,00 |
| 05/7/2005 | 4,5400 | 0,89% | 4,4600 | 4,5600 | 4,4000 | 9.230 | ,00 |
| 04/7/2005 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,4000 | 1.850 | ,00 |
| 01/7/2005 | 4,5000 | -2,17% | 4,5400 | 4,5800 | 4,5000 | 4.518 | ,00 |
| 30/6/2005 | 4,6000 | 0,88% | 4,5600 | 4,6000 | 4,5400 | 3.649 | ,00 |
| 29/6/2005 | 4,5600 | -0,44% | 4,5200 | 4,6200 | 4,5200 | 4.630 | ,00 |
| 28/6/2005 | 4,5800 | 0,00% | 4,5200 | 4,6200 | 4,5200 | 7.920 | ,00 |
| 27/6/2005 | 4,5800 | 2,23% | 4,5000 | 4,5800 | 4,5000 | 5.055 | ,00 |
| 24/6/2005 | 4,4800 | -1,32% | 4,5000 | 4,5200 | 4,4600 | 10.320 | ,00 |
| 23/6/2005 | 4,5400 | -1,30% | 4,5000 | 4,6000 | 4,5000 | 20.230 | ,00 |
| 22/6/2005 | 4,6000 | -1,29% | 4,6400 | 4,6600 | 4,5400 | 12.200 | ,00 |
| 21/6/2005 | 4,6600 | -0,43% | 4,7000 | 4,7000 | 4,6000 | 10.810 | ,00 |
| 17/6/2005 | 4,6800 | -0,43% | 4,6000 | 4,7400 | 4,6000 | 1.513 | ,00 |
| 16/6/2005 | 4,7000 | 0,43% | 4,6800 | 4,7400 | 4,6800 | 5.380 | ,00 |
| 15/6/2005 | 4,6800 | 1,74% | 4,6000 | 4,6800 | 4,5600 | 13.223 | ,00 |
| 14/6/2005 | 4,6000 | -2,13% | 4,6200 | 4,6400 | 4,5800 | 2.270 | ,00 |
| 13/6/2005 | 4,7000 | -0,84% | 4,7400 | 4,7400 | 4,6400 | 5.500 | ,00 |
| 10/6/2005 | 4,7400 | -0,84% | 4,7600 | 4,8200 | 4,6600 | 9.250 | ,00 |
| 09/6/2005 | 4,7800 | 1,27% | 4,7200 | 4,8800 | 4,7200 | 35.230 | ,00 |
| 08/6/2005 | 4,7200 | 1,29% | 4,5600 | 4,7200 | 4,5600 | 23.583 | ,00 |
| 07/6/2005 | 4,6600 | 0,43% | 4,6800 | 4,7000 | 4,5600 | 8.443 | ,00 |
| 06/6/2005 | 4,6400 | 1,31% | 4,6200 | 4,7000 | 4,6000 | 22.187 | ,00 |
| 03/6/2005 | 4,5800 | 1,33% | 4,5000 | 4,6800 | 4,4200 | 22.650 | ,00 |
| 02/6/2005 | 4,5200 | 0,44% | 4,5400 | 4,5600 | 4,4800 | 7.080 | ,00 |
| 01/6/2005 | 4,5000 | 0,45% | 4,4800 | 4,7200 | 4,4800 | 5.200 | ,00 |
| 31/5/2005 | 4,4800 | -1,32% | 4,5200 | 4,5200 | 4,4800 | 3.300 | ,00 |
| 30/5/2005 | 4,5400 | 2,25% | 4,4400 | 4,6000 | 4,4200 | 4.690 | ,00 |
| 27/5/2005 | 4,4400 | -3,48% | 4,6400 | 4,6400 | 4,4400 | 5.030 | ,00 |
| 26/5/2005 | 4,6000 | 4,55% | 4,4200 | 4,7200 | 4,4200 | 11.060 | ,00 |
| 25/5/2005 | 4,4000 | -0,90% | 4,3400 | 4,4400 | 4,3400 | 3.352 | ,00 |
| 24/5/2005 | 4,4400 | 0,91% | 4,3800 | 4,4600 | 4,2800 | 15.272 | ,00 |
| 23/5/2005 | 4,4000 | 0,00% | 4,4600 | 4,4600 | 4,4000 | 2.120 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΥΠ | 1,4800 | 9,63 % | 0,1300 | 44.970 |
| ΕΥΑΠΣ | 4,1400 | 7,25 % | 0,2800 | 78.588 |
| ΜΑΘΙΟ | 0,9800 | 7,10 % | 0,0650 | 12.155 |
| ΠΡΟΦ | 7,8100 | 6,40 % | 0,4700 | 323.667 |
| ΠΕΡΦ | 7,6000 | 5,56 % | 0,4000 | 31.450 |
| ΣΠΕΙΣ | 7,6000 | 5,26 % | 0,3800 | 4.763 |
| ΙΝΛΙΦ | 6,0800 | 4,83 % | 0,2800 | 23.071 |
| ΚΟΡΔΕ | 0,4920 | 4,24 % | 0,0200 | 13.119 |
| ΒΙΟ | 11,7800 | 4,06 % | 0,4600 | 249.643 |
| ΕΛΧΑ | 3,7950 | 3,97 % | 0,1450 | 828.122 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,5400 | -0,73 % | -0,1000 | 25.276.006 |
| ΠΕΙΡ | 7,2200 | -1,07 % | -0,0780 | 21.078.328 |
| ΑΛΦΑ | 3,4390 | 0,82 % | 0,0280 | 18.240.952 |
| ΔΕΗ | 17,8000 | 0,23 % | 0,0400 | 12.050.286 |
| ΜΠΕΛΑ | 27,4400 | -0,58 % | -0,1600 | 9.247.173 |
| MTLN | 42,1200 | -0,38 % | -0,1600 | 9.001.461 |
| ΟΠΑΠ | 18,5000 | 0,27 % | 0,0500 | 8.859.215 |
| ΜΟΗ | 30,9800 | -0,06 % | -0,0200 | 6.836.333 |
| ΓΕΚΤΕΡΝΑ | 25,1400 | 0,32 % | 0,0800 | 5.673.298 |
| ΟΤΕ | 17,1800 | -0,12 % | -0,0200 | 4.708.007 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4390 | 0,82 % | 5.325.478 | 18,24εκ. |
| ΠΕΙΡ | 7,2200 | -1,07 % | 2.911.074 | 21,08εκ. |
| ΙΝΛΟΤ | 1,0300 | 0,19 % | 2.123.978 | 2,18εκ. |
| ΕΤΕ | 13,5400 | -0,73 % | 1.872.108 | 25,28εκ. |
| CREDIA | 1,6280 | -0,73 % | 847.554 | 1,39εκ. |
| ΕΛΧΑ | 3,7950 | 3,97 % | 828.122 | 3,08εκ. |
| ΔΕΗ | 17,8000 | 0,23 % | 679.319 | 12,05εκ. |
| ΟΠΑΠ | 18,5000 | 0,27 % | 480.568 | 8,86εκ. |
| BOCHGR | 7,9800 | -0,50 % | 387.179 | 3,09εκ. |
| ΑΒΑΞ | 2,7050 | 1,69 % | 385.410 | 1,03εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΡΟΦ | 7,8100 | 6,40 % | 323.667 | 1,31 % |
| ΕΚΤΕΡ | 3,5400 | 1,29 % | 248.647 | 0,90 % |
| EIS | 1,9600 | 3,81 % | 133.411 | 0,87 % |
| ΚΟΥΑΛ | 1,2400 | -2,97 % | 181.622 | 0,66 % |
| ΝΑΥΠ | 1,4800 | 9,63 % | 44.970 | 0,39 % |
| ΙΝΤΕΚ | 6,1900 | 0,00 % | 166.517 | 0,30 % |
| ΙΚΤΙΝ | 0,4535 | 0,44 % | 336.732 | 0,29 % |
| ΑΒΑΞ | 2,7050 | 1,69 % | 385.410 | 0,26 % |
| ΜΠΕΛΑ | 27,4400 | -0,58 % | 336.149 | 0,25 % |
| ΙΝΤΚΑ | 3,4750 | -0,14 % | 207.768 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 1.520 | 8,99 % |
| ΠΡΟΦ | 7,8100 | 6,40 % | 323.667 | 8,58 % |
| ΝΤΟΠΛΕΡ | 0,8150 | -5,23 % | 25.410 | 8,14 % |
| ΝΑΥΠ | 1,4800 | 9,63 % | 44.970 | 7,78 % |
| ΕΥΑΠΣ | 4,1400 | 7,25 % | 78.588 | 7,25 % |
| ΑΤΕΚ | 1,3800 | -2,82 % | 2.349 | 7,04 % |
| ΚΟΡΔΕ | 0,4920 | 4,24 % | 13.119 | 6,99 % |
| ΠΡΟΝΤΕΑ | 6,1000 | 1,67 % | 18.737 | 6,67 % |
| ΜΑΘΙΟ | 0,9800 | 7,10 % | 12.155 | 6,56 % |
| ΠΑΙΡ | 0,9360 | 2,41 % | 84 | 6,13 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|