| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9800 | -4,85 % | -0,0500 | 2 |
| ΠΑΙΡ | 1,0100 | -4,72 % | -0,0500 | 3.723 |
| ΦΟΥΝΤΛ | 0,7740 | -3,25 % | -0,0260 | 1.675 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΜΙΓ | 4,2200 | -2,54 % | -0,1100 | 30.772 |
| ΝΑΥΠ | 1,1900 | -2,46 % | -0,0300 | 36.254 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 13.378 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.290 |
| ΕΛΤΟΝ | 2,0400 | -2,39 % | -0,0500 | 9.063 |
| ΟΛΥΜΠ | 2,5300 | -2,32 % | -0,0600 | 5.825 |
Συνεχης ενημερωση
Ε.ΥΔ.Α.Π. Α.Ε. (ΕΥΔΑΠ)
6,9900 €
-0,0400 (-0,57%)
- Άνοιγμα 7,0000
- Υψηλό 7,0400
- Χαμηλό 6,8900
- Όγκος 62.286
- Τζίρος 434.210 €
- Πράξεις 288
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/4/2006 | 7,7600 | -1,02% | 7,8400 | 7,8800 | 7,7600 | 42.973 | ,00 |
| 19/4/2006 | 7,8400 | 1,82% | 7,7000 | 7,8600 | 7,7000 | 75.069 | ,00 |
| 18/4/2006 | 7,7000 | -1,28% | 7,7800 | 7,8000 | 7,7000 | 83.242 | ,00 |
| 13/4/2006 | 7,8000 | -1,02% | 7,8800 | 7,9200 | 7,7800 | 65.791 | ,00 |
| 12/4/2006 | 7,8800 | -0,25% | 7,8000 | 7,9600 | 7,8000 | 134.706 | ,00 |
| 11/4/2006 | 7,9000 | -1,25% | 8,0000 | 8,0000 | 7,9000 | 135.169 | ,00 |
| 10/4/2006 | 8,0000 | -0,25% | 8,0200 | 8,1400 | 7,9400 | 203.575 | ,00 |
| 07/4/2006 | 8,0200 | 1,01% | 7,9400 | 8,1600 | 7,9400 | 239.449 | ,00 |
| 06/4/2006 | 7,9400 | 2,58% | 7,8000 | 7,9600 | 7,7800 | 185.168 | ,00 |
| 05/4/2006 | 7,7400 | -1,28% | 7,7800 | 7,9200 | 7,7200 | 120.031 | ,00 |
| 04/4/2006 | 7,8400 | -2,00% | 8,0000 | 8,1200 | 7,8400 | 170.176 | ,00 |
| 03/4/2006 | 8,0000 | 0,76% | 7,9400 | 8,0800 | 7,9400 | 123.442 | ,00 |
| 31/3/2006 | 7,9400 | 2,06% | 7,7800 | 7,9600 | 7,7400 | 108.816 | ,00 |
| 30/3/2006 | 7,7800 | 1,30% | 7,6800 | 7,8200 | 7,6800 | 43.400 | ,00 |
| 29/3/2006 | 7,6800 | -0,52% | 7,7000 | 7,7800 | 7,6200 | 69.596 | ,00 |
| 28/3/2006 | 7,7200 | -2,03% | 7,8400 | 7,8800 | 7,6800 | 107.224 | ,00 |
| 27/3/2006 | 7,8800 | -0,51% | 7,9200 | 8,0400 | 7,8400 | 91.892 | ,00 |
| 24/3/2006 | 7,9200 | -0,50% | 8,0600 | 8,0600 | 7,9200 | 33.995 | ,00 |
| 23/3/2006 | 7,9600 | -0,25% | 7,9200 | 8,0600 | 7,9200 | 46.733 | ,00 |
| 22/3/2006 | 7,9800 | -1,48% | 8,0800 | 8,0800 | 7,9000 | 91.049 | ,00 |
| 21/3/2006 | 8,1000 | 0,00% | 8,1000 | 8,1600 | 8,0400 | 106.990 | ,00 |
| 20/3/2006 | 8,1000 | 2,53% | 7,9000 | 8,1200 | 7,9000 | 166.808 | ,00 |
| 17/3/2006 | 7,9000 | 0,25% | 7,9000 | 8,0600 | 7,8200 | 160.890 | ,00 |
| 16/3/2006 | 7,8800 | 2,34% | 7,7000 | 7,9200 | 7,6400 | 105.056 | ,00 |
| 15/3/2006 | 7,7000 | 0,00% | 7,7000 | 7,8200 | 7,6800 | 64.382 | ,00 |
| 14/3/2006 | 7,7000 | -1,28% | 7,8800 | 7,8800 | 7,6600 | 92.447 | ,00 |
| 13/3/2006 | 7,8000 | 1,30% | 7,7000 | 7,8800 | 7,7000 | 76.101 | ,00 |
| 10/3/2006 | 7,7000 | 0,79% | 7,7200 | 7,7800 | 7,5400 | 109.417 | ,00 |
| 09/3/2006 | 7,6400 | 2,41% | 7,4600 | 7,7200 | 7,4600 | 133.433 | ,00 |
| 08/3/2006 | 7,4600 | 0,00% | 7,4600 | 7,6200 | 7,1800 | 350.467 | ,00 |
| 07/3/2006 | 7,4600 | -6,28% | 7,9000 | 7,9600 | 7,4400 | 354.242 | ,00 |
| 03/3/2006 | 7,9600 | -0,50% | 7,9800 | 8,1000 | 7,8200 | 178.552 | ,00 |
| 02/3/2006 | 8,0000 | -2,68% | 8,0800 | 8,2600 | 8,0000 | 187.864 | ,00 |
| 01/3/2006 | 8,2200 | -2,14% | 8,4000 | 8,4000 | 8,1400 | 186.381 | ,00 |
| 28/2/2006 | 8,4000 | -0,71% | 8,4600 | 8,4800 | 8,3400 | 143.663 | ,00 |
| 27/2/2006 | 8,4600 | -0,70% | 8,5200 | 8,7400 | 8,4200 | 291.601 | ,00 |
| 24/2/2006 | 8,5200 | 0,24% | 8,5200 | 8,6000 | 8,4200 | 169.725 | ,00 |
| 23/2/2006 | 8,5000 | 1,67% | 8,3400 | 8,6000 | 8,3400 | 307.701 | ,00 |
| 22/2/2006 | 8,3600 | 1,46% | 8,2400 | 8,4600 | 8,2400 | 244.463 | ,00 |
| 21/2/2006 | 8,2400 | 0,49% | 8,2400 | 8,3400 | 8,2200 | 147.044 | ,00 |
| 20/2/2006 | 8,2000 | -0,24% | 8,2200 | 8,3400 | 8,2000 | 104.790 | ,00 |
| 17/2/2006 | 8,2200 | 0,49% | 8,1600 | 8,2800 | 8,1600 | 139.584 | ,00 |
| 16/2/2006 | 8,1800 | 0,74% | 8,1000 | 8,2600 | 8,0800 | 97.349 | ,00 |
| 15/2/2006 | 8,1200 | -1,46% | 8,2400 | 8,3200 | 8,1200 | 108.970 | ,00 |
| 14/2/2006 | 8,2400 | -0,24% | 8,2600 | 8,3600 | 8,1000 | 137.883 | ,00 |
| 13/2/2006 | 8,2600 | -1,20% | 8,4000 | 8,4800 | 8,2600 | 263.080 | ,00 |
| 10/2/2006 | 8,3600 | -0,24% | 8,3800 | 8,4800 | 8,3000 | 137.781 | ,00 |
| 09/2/2006 | 8,3800 | 2,20% | 8,2000 | 8,4400 | 8,2000 | 239.163 | ,00 |
| 08/2/2006 | 8,2000 | -1,91% | 8,2400 | 8,4200 | 8,2000 | 297.496 | ,00 |
| 07/2/2006 | 8,3600 | 1,95% | 8,2200 | 8,4800 | 8,1800 | 511.976 | ,00 |
| 06/2/2006 | 8,2000 | 3,02% | 7,9600 | 8,3000 | 7,9600 | 271.158 | ,00 |
| 03/2/2006 | 7,9600 | -1,73% | 8,1000 | 8,1800 | 7,9600 | 129.062 | ,00 |
| 02/2/2006 | 8,1000 | 2,79% | 7,9200 | 8,2200 | 7,9000 | 242.534 | ,00 |
| 01/2/2006 | 7,8800 | -0,25% | 7,8400 | 7,9200 | 7,7600 | 112.685 | ,00 |
| 31/1/2006 | 7,9000 | -0,25% | 7,9200 | 8,0200 | 7,8600 | 191.204 | ,00 |
| 30/1/2006 | 7,9200 | -1,25% | 8,0200 | 8,0200 | 7,8800 | 100.620 | ,00 |
| 27/1/2006 | 8,0200 | 0,00% | 8,0600 | 8,1600 | 7,9000 | 223.803 | ,00 |
| 26/1/2006 | 8,0200 | -0,99% | 8,2000 | 8,2400 | 7,9400 | 208.451 | ,00 |
| 25/1/2006 | 8,1000 | 0,25% | 8,1400 | 8,3000 | 8,0400 | 287.241 | ,00 |
| 24/1/2006 | 8,0800 | 1,51% | 7,9600 | 8,2800 | 7,9600 | 299.120 | ,00 |
| 23/1/2006 | 7,9600 | 0,00% | 7,8800 | 8,0600 | 7,8400 | 260.212 | ,00 |
| 20/1/2006 | 7,9600 | -0,50% | 8,0000 | 8,2200 | 7,9400 | 274.761 | ,00 |
| 19/1/2006 | 8,0000 | 0,25% | 7,9800 | 8,1200 | 7,9000 | 266.485 | ,00 |
| 18/1/2006 | 7,9800 | -1,97% | 7,9000 | 8,0800 | 7,8200 | 341.319 | ,00 |
| 17/1/2006 | 8,1400 | 1,24% | 7,9000 | 8,3600 | 7,9000 | 769.690 | ,00 |
| 16/1/2006 | 8,0400 | 4,42% | 7,7200 | 8,2400 | 7,7000 | 485.877 | ,00 |
| 13/1/2006 | 7,7000 | 1,58% | 7,5400 | 7,7600 | 7,5000 | 398.441 | ,00 |
| 12/1/2006 | 7,5800 | 2,99% | 7,4000 | 7,6600 | 7,4000 | 371.619 | ,00 |
| 11/1/2006 | 7,3600 | 0,00% | 7,3600 | 7,6400 | 7,3400 | 336.473 | ,00 |
| 10/1/2006 | 7,3600 | -0,54% | 7,3200 | 7,4800 | 7,2800 | 152.633 | ,00 |
| 09/1/2006 | 7,4000 | -0,80% | 7,4600 | 7,6000 | 7,3200 | 291.170 | ,00 |
| 05/1/2006 | 7,4600 | 0,00% | 7,5000 | 7,6000 | 7,4000 | 217.399 | ,00 |
| 04/1/2006 | 7,4600 | -0,27% | 7,5600 | 7,6200 | 7,4000 | 302.614 | ,00 |
| 03/1/2006 | 7,4800 | 2,47% | 7,3000 | 7,5200 | 7,3000 | 279.382 | ,00 |
| 02/1/2006 | 7,3000 | 1,39% | 7,1600 | 7,3600 | 7,1600 | 115.061 | ,00 |
| 30/12/2005 | 7,2000 | -0,55% | 7,2400 | 7,2600 | 7,1600 | 112.962 | ,00 |
| 29/12/2005 | 7,2400 | -0,28% | 7,3000 | 7,4400 | 7,2400 | 176.940 | ,00 |
| 28/12/2005 | 7,2600 | 1,11% | 7,1800 | 7,3600 | 7,1400 | 191.476 | ,00 |
| 27/12/2005 | 7,1800 | 1,13% | 7,1200 | 7,2200 | 7,0600 | 130.684 | ,00 |
| 23/12/2005 | 7,1000 | -0,28% | 7,1200 | 7,2000 | 7,1000 | 51.489 | ,00 |
| 22/12/2005 | 7,1200 | -1,11% | 7,1800 | 7,3000 | 7,1200 | 71.795 | ,00 |
| 21/12/2005 | 7,2000 | 0,28% | 7,1800 | 7,3600 | 7,1600 | 90.445 | ,00 |
| 20/12/2005 | 7,1800 | -0,28% | 7,2000 | 7,2800 | 7,1800 | 87.432 | ,00 |
| 19/12/2005 | 7,2000 | -1,64% | 7,3200 | 7,3200 | 7,1800 | 142.733 | ,00 |
| 16/12/2005 | 7,3200 | 0,55% | 7,2600 | 7,4800 | 7,2400 | 375.581 | ,00 |
| 15/12/2005 | 7,2800 | 2,82% | 7,0600 | 7,3400 | 7,0600 | 319.704 | ,00 |
| 14/12/2005 | 7,0800 | 0,85% | 7,0200 | 7,1000 | 7,0000 | 82.350 | ,00 |
| 13/12/2005 | 7,0200 | -0,28% | 7,0400 | 7,1000 | 7,0200 | 57.182 | ,00 |
| 12/12/2005 | 7,0400 | -0,56% | 7,0800 | 7,1200 | 7,0200 | 115.711 | ,00 |
| 09/12/2005 | 7,0800 | 0,00% | 7,0400 | 7,1200 | 7,0400 | 45.934 | ,00 |
| 08/12/2005 | 7,0800 | 0,00% | 7,0200 | 7,1200 | 7,0200 | 56.409 | ,00 |
| 07/12/2005 | 7,0800 | 0,28% | 7,0600 | 7,1800 | 7,0600 | 121.483 | ,00 |
| 06/12/2005 | 7,0600 | 0,00% | 7,0600 | 7,1200 | 7,0200 | 123.431 | ,00 |
| 05/12/2005 | 7,0600 | -0,56% | 7,1000 | 7,1800 | 7,0400 | 72.201 | ,00 |
| 02/12/2005 | 7,1000 | -0,28% | 7,1800 | 7,1800 | 7,0800 | 81.609 | ,00 |
| 01/12/2005 | 7,1200 | -0,28% | 7,0600 | 7,1400 | 7,0600 | 69.620 | ,00 |
| 30/11/2005 | 7,1400 | 0,56% | 7,1000 | 7,1400 | 7,0400 | 62.024 | ,00 |
| 29/11/2005 | 7,1000 | -1,11% | 7,1800 | 7,2000 | 7,0800 | 50.242 | ,00 |
| 28/11/2005 | 7,1800 | 0,28% | 7,1000 | 7,2600 | 7,1000 | 90.811 | ,00 |
| 25/11/2005 | 7,1600 | -0,28% | 7,1800 | 7,2600 | 7,0600 | 85.970 | ,00 |
| 24/11/2005 | 7,1800 | 1,70% | 7,0600 | 7,2800 | 7,0200 | 156.471 | ,00 |
| 23/11/2005 | 7,0600 | -1,12% | 7,1000 | 7,1200 | 7,0400 | 105.110 | ,00 |
| 22/11/2005 | 7,1400 | -0,56% | 7,1600 | 7,2600 | 7,0800 | 76.880 | ,00 |
| 21/11/2005 | 7,1800 | -1,91% | 7,2800 | 7,3400 | 7,1400 | 60.760 | ,00 |
| 18/11/2005 | 7,3200 | 2,52% | 7,1800 | 7,3600 | 7,1600 | 383.730 | ,00 |
| 17/11/2005 | 7,1400 | 1,42% | 7,0400 | 7,1400 | 7,0400 | 84.890 | ,00 |
| 16/11/2005 | 7,0400 | -0,28% | 7,0600 | 7,1000 | 7,0200 | 74.170 | ,00 |
| 15/11/2005 | 7,0600 | 0,57% | 7,0200 | 7,1400 | 7,0200 | 94.750 | ,00 |
| 14/11/2005 | 7,0200 | 0,29% | 7,0000 | 7,1400 | 7,0000 | 108.770 | ,00 |
| 11/11/2005 | 7,0000 | 1,45% | 7,0000 | 7,1200 | 6,9800 | 202.405 | ,00 |
| 10/11/2005 | 6,9000 | -2,54% | 7,0200 | 7,0600 | 6,8800 | 306.030 | ,00 |
| 09/11/2005 | 7,0800 | -1,39% | 7,1800 | 7,2000 | 7,0400 | 164.660 | ,00 |
| 08/11/2005 | 7,1800 | 2,28% | 7,0600 | 7,2000 | 7,0400 | 528.060 | ,00 |
| 07/11/2005 | 7,0200 | -8,12% | 7,7200 | 7,7400 | 6,8800 | 1.826.910 | ,00 |
| 04/11/2005 | 7,6400 | 0,26% | 7,6800 | 7,7400 | 7,5600 | 115.750 | ,00 |
| 03/11/2005 | 7,6200 | 1,06% | 7,5000 | 7,6600 | 7,4800 | 77.960 | ,00 |
| 02/11/2005 | 7,5400 | 1,07% | 7,4200 | 7,6400 | 7,4200 | 82.740 | ,00 |
| 01/11/2005 | 7,4600 | 0,54% | 7,4200 | 7,5600 | 7,4200 | 57.090 | ,00 |
| 31/10/2005 | 7,4200 | 0,00% | 7,4200 | 7,5200 | 7,4000 | 75.780 | ,00 |
| 27/10/2005 | 7,4200 | -1,07% | 7,4000 | 7,5200 | 7,4000 | 32.153 | ,00 |
| 26/10/2005 | 7,5000 | -1,32% | 7,6000 | 7,6800 | 7,4800 | 41.022 | ,00 |
| 25/10/2005 | 7,6000 | -0,52% | 7,6600 | 7,7400 | 7,5600 | 158.750 | ,00 |
| 24/10/2005 | 7,6400 | 3,52% | 7,3400 | 7,6600 | 7,3400 | 161.470 | ,00 |
| 21/10/2005 | 7,3800 | -1,07% | 7,4000 | 7,5200 | 7,3400 | 44.040 | ,00 |
| 20/10/2005 | 7,4600 | -1,84% | 7,6000 | 7,6400 | 7,4200 | 105.795 | ,00 |
| 19/10/2005 | 7,6000 | 4,40% | 7,2800 | 7,7400 | 7,1800 | 375.640 | ,00 |
| 18/10/2005 | 7,2800 | 0,55% | 7,3400 | 7,3800 | 7,2600 | 77.930 | ,00 |
| 17/10/2005 | 7,2400 | 0,00% | 7,3000 | 7,3800 | 7,2000 | 110.800 | ,00 |
| 14/10/2005 | 7,2400 | -0,82% | 7,2400 | 7,3000 | 7,2000 | 109.110 | ,00 |
| 13/10/2005 | 7,3000 | -1,35% | 7,4000 | 7,4400 | 7,2800 | 80.078 | ,00 |
| 12/10/2005 | 7,4000 | -0,54% | 7,4000 | 7,4800 | 7,3800 | 68.325 | ,00 |
| 11/10/2005 | 7,4400 | 1,36% | 7,3400 | 7,5800 | 7,3400 | 208.520 | ,00 |
| 10/10/2005 | 7,3400 | 0,82% | 7,3000 | 7,4400 | 7,3000 | 103.570 | ,00 |
| 07/10/2005 | 7,2800 | -1,36% | 7,3400 | 7,4800 | 7,2400 | 140.880 | ,00 |
| 06/10/2005 | 7,3800 | -1,86% | 7,4400 | 7,4800 | 7,3200 | 176.600 | ,00 |
| 05/10/2005 | 7,5200 | -0,27% | 7,5000 | 7,6200 | 7,4600 | 120.980 | ,00 |
| 04/10/2005 | 7,5400 | -1,82% | 7,6800 | 7,7200 | 7,5200 | 119.760 | ,00 |
| 03/10/2005 | 7,6800 | 2,40% | 7,5000 | 7,7800 | 7,5000 | 259.800 | ,00 |
| 30/9/2005 | 7,5000 | -2,85% | 7,7400 | 7,7800 | 7,4800 | 413.794 | ,00 |
| 29/9/2005 | 7,7200 | 10,29% | 7,0000 | 7,9000 | 7,0000 | 1.620.880 | ,00 |
| 28/9/2005 | 7,0000 | 0,57% | 6,9400 | 7,0800 | 6,9400 | 85.200 | ,00 |
| 27/9/2005 | 6,9600 | 0,58% | 6,9200 | 7,0400 | 6,9200 | 67.720 | ,00 |
| 26/9/2005 | 6,9200 | 0,87% | 6,9000 | 6,9800 | 6,9000 | 75.190 | ,00 |
| 23/9/2005 | 6,8600 | 1,78% | 6,7400 | 6,8800 | 6,7400 | 57.134 | ,00 |
| 22/9/2005 | 6,7400 | -0,88% | 6,8000 | 6,8200 | 6,7200 | 60.910 | ,00 |
| 21/9/2005 | 6,8000 | -1,73% | 6,8800 | 6,9000 | 6,7800 | 100.900 | ,00 |
| 20/9/2005 | 6,9200 | -0,57% | 6,9800 | 7,0400 | 6,9200 | 83.184 | ,00 |
| 19/9/2005 | 6,9600 | -0,29% | 6,9200 | 7,1200 | 6,9200 | 109.800 | ,00 |
| 16/9/2005 | 6,9800 | 0,00% | 7,0000 | 7,1000 | 6,9400 | 83.580 | ,00 |
| 15/9/2005 | 6,9800 | -0,85% | 7,0400 | 7,1600 | 6,9600 | 108.840 | ,00 |
| 14/9/2005 | 7,0400 | 0,00% | 7,0000 | 7,2800 | 7,0000 | 332.840 | ,00 |
| 13/9/2005 | 7,0400 | 1,73% | 6,8800 | 7,0800 | 6,8800 | 127.909 | ,00 |
| 12/9/2005 | 6,9200 | -0,57% | 6,9600 | 7,0400 | 6,9000 | 50.411 | ,00 |
| 09/9/2005 | 6,9600 | 0,00% | 6,9000 | 7,0000 | 6,9000 | 44.620 | ,00 |
| 08/9/2005 | 6,9600 | -1,42% | 7,0800 | 7,0800 | 6,9400 | 55.460 | ,00 |
| 07/9/2005 | 7,0600 | -0,28% | 7,1400 | 7,1800 | 7,0400 | 71.420 | ,00 |
| 06/9/2005 | 7,0800 | 0,00% | 7,1000 | 7,2600 | 7,0600 | 84.990 | ,00 |
| 05/9/2005 | 7,0800 | -0,56% | 7,1200 | 7,2400 | 7,0600 | 130.734 | ,00 |
| 02/9/2005 | 7,1200 | -1,93% | 7,2600 | 7,3000 | 7,0600 | 217.830 | ,00 |
| 01/9/2005 | 7,2600 | 9,01% | 6,6600 | 7,3200 | 6,6600 | 568.250 | ,00 |
| 31/8/2005 | 6,6600 | 0,00% | 6,6600 | 6,7400 | 6,6000 | 81.535 | ,00 |
| 30/8/2005 | 6,6600 | 0,60% | 6,6600 | 6,7000 | 6,5800 | 94.750 | ,00 |
| 29/8/2005 | 6,6200 | -2,65% | 6,7200 | 6,7200 | 6,5800 | 130.475 | ,00 |
| 26/8/2005 | 6,8000 | -0,87% | 6,8200 | 6,9400 | 6,7800 | 72.450 | ,00 |
| 25/8/2005 | 6,8600 | -1,15% | 6,8800 | 6,9600 | 6,8000 | 119.105 | ,00 |
| 24/8/2005 | 6,9400 | -0,57% | 7,0000 | 7,0200 | 6,9000 | 107.375 | ,00 |
| 23/8/2005 | 6,9800 | -1,97% | 7,1000 | 7,1000 | 6,9400 | 177.370 | ,00 |
| 22/8/2005 | 7,1200 | -0,56% | 7,1000 | 7,1800 | 7,0800 | 92.350 | ,00 |
| 19/8/2005 | 7,1600 | -0,83% | 7,2200 | 7,2600 | 7,1600 | 79.970 | ,00 |
| 18/8/2005 | 7,2200 | 3,14% | 7,0600 | 7,2800 | 7,0200 | 157.826 | ,00 |
| 17/8/2005 | 7,0000 | -1,13% | 7,0600 | 7,0800 | 6,9800 | 94.912 | ,00 |
| 16/8/2005 | 7,0800 | -1,39% | 7,1400 | 7,1800 | 7,0400 | 63.140 | ,00 |
| 12/8/2005 | 7,1800 | 0,28% | 7,1600 | 7,2200 | 7,1400 | 50.993 | ,00 |
| 11/8/2005 | 7,1600 | 0,56% | 7,1000 | 7,3000 | 7,1000 | 92.164 | ,00 |
| 10/8/2005 | 7,1200 | 1,14% | 7,0200 | 7,1400 | 7,0200 | 73.750 | ,00 |
| 09/8/2005 | 7,0400 | -0,85% | 7,1000 | 7,2000 | 7,0200 | 77.620 | ,00 |
| 08/8/2005 | 7,1000 | 1,14% | 7,0000 | 7,2600 | 7,0000 | 100.170 | ,00 |
| 05/8/2005 | 7,0200 | -1,40% | 7,1400 | 7,1600 | 7,0000 | 63.935 | ,00 |
| 04/8/2005 | 7,1200 | -0,84% | 7,1800 | 7,2600 | 7,1000 | 69.340 | ,00 |
| 03/8/2005 | 7,1800 | 1,41% | 7,1000 | 7,1800 | 6,9800 | 135.690 | ,00 |
| 02/8/2005 | 7,0800 | -0,56% | 7,0600 | 7,2000 | 7,0600 | 89.244 | ,00 |
| 01/8/2005 | 7,1200 | -3,00% | 7,3200 | 7,3200 | 7,0800 | 257.630 | ,00 |
| 29/7/2005 | 7,3400 | 2,80% | 7,1400 | 7,4400 | 7,0800 | 428.148 | ,00 |
| 28/7/2005 | 7,1400 | 2,59% | 6,9800 | 7,1600 | 6,9000 | 374.310 | ,00 |
| 27/7/2005 | 6,9600 | 5,14% | 6,6400 | 7,0000 | 6,6200 | 301.489 | ,00 |
| 26/7/2005 | 6,6200 | 0,61% | 6,5800 | 6,6600 | 6,5200 | 99.170 | ,00 |
| 25/7/2005 | 6,5800 | 1,86% | 6,4200 | 6,6600 | 6,4200 | 159.400 | ,00 |
| 22/7/2005 | 6,4600 | 0,00% | 6,4000 | 6,5000 | 6,4000 | 94.880 | ,00 |
| 21/7/2005 | 6,4600 | 0,00% | 6,4600 | 6,5600 | 6,4000 | 150.686 | ,00 |
| 20/7/2005 | 6,4600 | 1,89% | 6,3400 | 6,5200 | 6,3400 | 211.610 | ,00 |
| 19/7/2005 | 6,3400 | 0,63% | 6,2800 | 6,3400 | 6,2600 | 152.010 | ,00 |
| 18/7/2005 | 6,3000 | 1,29% | 6,2000 | 6,3600 | 6,1800 | 102.990 | ,00 |
| 15/7/2005 | 6,2200 | 0,65% | 6,1800 | 6,3400 | 6,1600 | 200.800 | ,00 |
| 14/7/2005 | 6,1800 | 1,64% | 6,0800 | 6,2800 | 6,0800 | 174.240 | ,00 |
| 13/7/2005 | 6,0800 | 3,05% | 5,9000 | 6,1200 | 5,9000 | 147.250 | ,00 |
| 12/7/2005 | 5,9000 | -0,67% | 5,9000 | 5,9600 | 5,8800 | 44.287 | ,00 |
| 11/7/2005 | 5,9400 | 0,00% | 5,8400 | 6,0200 | 5,8400 | 58.820 | ,00 |
| 08/7/2005 | 5,9400 | 1,71% | 5,8000 | 5,9600 | 5,8000 | 85.740 | ,00 |
| 07/7/2005 | 5,8400 | -1,35% | 5,9000 | 5,9400 | 5,7400 | 150.945 | ,00 |
| 06/7/2005 | 5,9200 | -0,34% | 5,9000 | 5,9800 | 5,9000 | 61.310 | ,00 |
| 05/7/2005 | 5,9400 | 0,68% | 5,8800 | 6,0000 | 5,8800 | 74.528 | ,00 |
| 04/7/2005 | 5,9000 | -1,34% | 5,9800 | 5,9800 | 5,8800 | 46.450 | ,00 |
| 01/7/2005 | 5,9800 | 0,34% | 6,0000 | 6,0400 | 5,9600 | 92.246 | ,00 |
| 30/6/2005 | 5,9600 | -1,00% | 5,9800 | 6,0600 | 5,9200 | 68.200 | ,00 |
| 29/6/2005 | 6,0200 | -1,31% | 6,1400 | 6,1400 | 5,9800 | 71.800 | ,00 |
| 28/6/2005 | 6,1000 | 0,99% | 6,0400 | 6,1800 | 6,0000 | 87.106 | ,00 |
| 27/6/2005 | 6,0400 | 3,07% | 5,8600 | 6,1200 | 5,8600 | 256.264 | ,00 |
| 24/6/2005 | 5,8600 | -0,68% | 5,9000 | 5,9400 | 5,8000 | 27.330 | ,00 |
| 23/6/2005 | 5,9000 | 1,37% | 5,8000 | 6,0000 | 5,8000 | 49.480 | ,00 |
| 22/6/2005 | 5,8200 | -1,02% | 5,8400 | 5,9400 | 5,8000 | 47.715 | ,00 |
| 21/6/2005 | 5,8800 | -2,00% | 5,9600 | 6,0200 | 5,8600 | 66.358 | ,00 |
| 17/6/2005 | 6,0000 | -1,32% | 6,0200 | 6,1200 | 6,0000 | 57.850 | ,00 |
| 16/6/2005 | 6,0800 | 2,36% | 5,9400 | 6,1400 | 5,9200 | 291.600 | ,00 |
| 15/6/2005 | 5,9400 | 2,41% | 5,8200 | 5,9800 | 5,7800 | 173.618 | ,00 |
| 14/6/2005 | 5,8000 | -0,68% | 5,8600 | 5,9200 | 5,7800 | 96.630 | ,00 |
| 13/6/2005 | 5,8400 | 0,00% | 5,8600 | 5,9200 | 5,7400 | 87.200 | ,00 |
| 10/6/2005 | 5,8400 | 0,00% | 5,8400 | 5,9400 | 5,8200 | 60.618 | ,00 |
| 09/6/2005 | 5,8400 | -0,34% | 5,8200 | 5,9200 | 5,8200 | 55.985 | ,00 |
| 08/6/2005 | 5,8600 | 1,38% | 5,7800 | 5,9400 | 5,7600 | 116.025 | ,00 |
| 07/6/2005 | 5,7800 | -0,34% | 5,7800 | 5,8600 | 5,7600 | 59.610 | ,00 |
| 06/6/2005 | 5,8000 | 0,35% | 5,8200 | 5,9000 | 5,7600 | 106.434 | ,00 |
| 03/6/2005 | 5,7800 | 1,40% | 5,7000 | 5,8000 | 5,7000 | 90.040 | ,00 |
| 02/6/2005 | 5,7000 | 1,06% | 5,6400 | 5,7400 | 5,6400 | 134.994 | ,00 |
| 01/6/2005 | 5,6400 | -1,05% | 5,6400 | 5,7400 | 5,6200 | 200.440 | ,00 |
| 31/5/2005 | 5,7000 | -1,04% | 5,6800 | 5,8000 | 5,6800 | 53.947 | ,00 |
| 30/5/2005 | 5,7600 | 1,77% | 5,5600 | 5,7800 | 5,5600 | 32.830 | ,00 |
| 27/5/2005 | 5,6600 | -1,39% | 5,7400 | 5,8000 | 5,6400 | 50.220 | ,00 |
| 26/5/2005 | 5,7400 | 1,41% | 5,6600 | 5,7800 | 5,6600 | 105.340 | ,00 |
| 25/5/2005 | 5,6600 | 1,43% | 5,5400 | 5,7200 | 5,5400 | 58.700 | ,00 |
| 24/5/2005 | 5,5800 | -1,06% | 5,6200 | 5,6200 | 5,5600 | 38.948 | ,00 |
| 23/5/2005 | 5,6400 | 0,00% | 5,6800 | 5,7000 | 5,6200 | 22.550 | ,00 |
| 20/5/2005 | 5,6400 | -1,05% | 5,6200 | 5,7600 | 5,6200 | 55.366 | ,00 |
| 19/5/2005 | 5,7000 | 3,64% | 5,4200 | 5,7800 | 5,4200 | 86.380 | ,00 |
| 18/5/2005 | 5,5000 | -1,79% | 5,5800 | 5,6000 | 5,4800 | 50.750 | ,00 |
| 17/5/2005 | 5,6000 | -1,06% | 5,6200 | 5,7200 | 5,5800 | 77.570 | ,00 |
| 16/5/2005 | 5,6600 | -0,70% | 5,7800 | 5,7800 | 5,6200 | 33.050 | ,00 |
| 13/5/2005 | 5,7000 | -0,70% | 5,7000 | 5,7800 | 5,6800 | 27.140 | ,00 |
| 12/5/2005 | 5,7400 | 1,06% | 5,8000 | 5,8200 | 5,7200 | 49.800 | ,00 |
| 11/5/2005 | 5,6800 | -0,35% | 5,6800 | 5,7000 | 5,6600 | 35.310 | ,00 |
| 10/5/2005 | 5,7000 | -0,35% | 5,7200 | 5,7600 | 5,7000 | 32.740 | ,00 |
| 09/5/2005 | 5,7200 | -0,69% | 5,7200 | 5,7600 | 5,7000 | 32.470 | ,00 |
| 06/5/2005 | 5,7600 | 0,00% | 5,7400 | 5,7800 | 5,7400 | 11.990 | ,00 |
| 05/5/2005 | 5,7600 | -0,35% | 5,8000 | 5,8200 | 5,7400 | 40.370 | ,00 |
| 04/5/2005 | 5,7800 | -0,34% | 5,7800 | 5,8000 | 5,6600 | 63.220 | ,00 |
| 03/5/2005 | 5,8000 | -0,68% | 5,7800 | 5,9200 | 5,7800 | 19.400 | ,00 |
| 28/4/2005 | 5,8400 | 0,69% | 5,7800 | 5,8400 | 5,7800 | 17.360 | ,00 |
| 27/4/2005 | 5,8000 | -1,02% | 5,8200 | 5,8600 | 5,7800 | 38.810 | ,00 |
| 26/4/2005 | 5,8600 | -0,34% | 5,8400 | 5,9000 | 5,8200 | 31.290 | ,00 |
| 25/4/2005 | 5,8800 | -0,34% | 5,8600 | 5,9000 | 5,8400 | 23.160 | ,00 |
| 22/4/2005 | 5,9000 | 0,34% | 5,9600 | 5,9800 | 5,8800 | 35.900 | ,00 |
| 21/4/2005 | 5,8800 | -0,34% | 5,8400 | 5,9000 | 5,8400 | 32.560 | ,00 |
| 20/4/2005 | 5,9000 | -0,34% | 5,8800 | 6,0000 | 5,8800 | 54.170 | ,00 |
| 19/4/2005 | 5,9200 | 1,37% | 5,8400 | 5,9600 | 5,8200 | 53.990 | ,00 |
| 18/4/2005 | 5,8400 | -1,02% | 5,8200 | 5,9000 | 5,7200 | 94.060 | ,00 |
| 15/4/2005 | 5,9000 | -1,34% | 5,9000 | 5,9600 | 5,9000 | 66.276 | ,00 |
| 14/4/2005 | 5,9800 | -1,32% | 6,0000 | 6,0600 | 5,9600 | 32.620 | ,00 |
| 13/4/2005 | 6,0600 | -1,62% | 6,1200 | 6,1600 | 6,0200 | 67.350 | ,00 |
| 12/4/2005 | 6,1600 | 4,05% | 5,9200 | 6,1600 | 5,9200 | 241.090 | ,00 |
| 11/4/2005 | 5,9200 | 0,00% | 5,8600 | 5,9600 | 5,8600 | 41.708 | ,00 |
| 08/4/2005 | 5,9200 | 0,34% | 5,8800 | 5,9800 | 5,8800 | 41.046 | ,00 |
| 07/4/2005 | 5,9000 | 0,34% | 5,8400 | 6,0000 | 5,7800 | 98.340 | ,00 |
| 06/4/2005 | 5,8800 | -0,68% | 5,9600 | 5,9600 | 5,8400 | 49.910 | ,00 |
| 05/4/2005 | 5,9200 | 0,00% | 5,9200 | 5,9800 | 5,9000 | 57.260 | ,00 |
| 04/4/2005 | 5,9200 | 0,34% | 5,8000 | 5,9400 | 5,8000 | 28.390 | ,00 |
| 01/4/2005 | 5,9000 | 0,34% | 5,8400 | 5,9400 | 5,8200 | 71.904 | ,00 |
| 31/3/2005 | 5,8800 | -1,67% | 5,9800 | 6,0400 | 5,8600 | 99.650 | ,00 |
| 30/3/2005 | 5,9800 | -1,97% | 6,0600 | 6,1600 | 5,9200 | 154.860 | ,00 |
| 29/3/2005 | 6,1000 | 3,04% | 5,9200 | 6,1800 | 5,9000 | 234.580 | ,00 |
| 24/3/2005 | 5,9200 | -1,33% | 6,0600 | 6,0600 | 5,9000 | 123.310 | ,00 |
| 23/3/2005 | 6,0000 | 0,33% | 5,8800 | 6,0800 | 5,8800 | 153.210 | ,00 |
| 22/3/2005 | 5,9800 | 3,10% | 5,8000 | 6,0200 | 5,6800 | 326.630 | ,00 |
| 21/3/2005 | 5,8000 | -3,97% | 6,0000 | 6,0400 | 5,7600 | 185.420 | ,00 |
| 18/3/2005 | 6,0400 | 4,86% | 5,7600 | 6,1000 | 5,6000 | 640.230 | ,00 |
| 17/3/2005 | 5,7600 | -2,37% | 5,9200 | 5,9400 | 5,7200 | 185.940 | ,00 |
| 16/3/2005 | 5,9000 | 1,37% | 5,8600 | 6,0400 | 5,7400 | 269.060 | ,00 |
| 15/3/2005 | 5,8200 | 1,04% | 5,7600 | 5,8800 | 5,7600 | 110.618 | ,00 |
| 11/3/2005 | 5,7600 | 1,05% | 5,7600 | 5,8400 | 5,6800 | 147.470 | ,00 |
| 10/3/2005 | 5,7000 | 0,35% | 5,7200 | 5,7400 | 5,6600 | 109.200 | ,00 |
| 09/3/2005 | 5,6800 | -0,70% | 5,7200 | 5,7800 | 5,6400 | 83.420 | ,00 |
| 08/3/2005 | 5,7200 | -0,35% | 5,7000 | 5,8800 | 5,7000 | 107.860 | ,00 |
| 07/3/2005 | 5,7400 | 1,41% | 5,6600 | 5,8000 | 5,6200 | 97.170 | ,00 |
| 04/3/2005 | 5,6600 | -0,70% | 5,7400 | 5,7400 | 5,6400 | 73.380 | ,00 |
| 03/3/2005 | 5,7000 | 0,35% | 5,6400 | 5,8000 | 5,5200 | 101.060 | ,00 |
| 02/3/2005 | 5,6800 | -3,07% | 5,8200 | 5,8600 | 5,6400 | 109.070 | ,00 |
| 01/3/2005 | 5,8600 | -0,68% | 5,9000 | 6,0000 | 5,8200 | 91.050 | ,00 |
| 28/2/2005 | 5,9000 | 0,00% | 5,9200 | 5,9600 | 5,8600 | 74.940 | ,00 |
| 25/2/2005 | 5,9000 | 0,00% | 5,9200 | 6,0000 | 5,8800 | 64.390 | ,00 |
| 24/2/2005 | 5,9000 | 0,00% | 5,8800 | 6,0000 | 5,8800 | 68.120 | ,00 |
| 23/2/2005 | 5,9000 | 0,00% | 5,9000 | 5,9600 | 5,8400 | 66.830 | ,00 |
| 22/2/2005 | 5,9000 | -1,01% | 5,9400 | 5,9800 | 5,8800 | 80.380 | ,00 |
| 21/2/2005 | 5,9600 | -0,33% | 6,0000 | 6,1000 | 5,9200 | 103.407 | ,00 |
| 18/2/2005 | 5,9800 | -0,33% | 6,0000 | 6,0600 | 5,9600 | 114.820 | ,00 |
| 17/2/2005 | 6,0000 | 0,00% | 6,0400 | 6,1400 | 5,9800 | 170.290 | ,00 |
| 16/2/2005 | 6,0000 | -0,99% | 6,0000 | 6,2000 | 5,9600 | 254.750 | ,00 |
| 15/2/2005 | 6,0600 | 2,02% | 5,9800 | 6,1200 | 5,9800 | 189.410 | ,00 |
| 14/2/2005 | 5,9400 | 0,34% | 6,0000 | 6,1200 | 5,9200 | 306.241 | ,00 |
| 11/2/2005 | 5,9200 | 3,14% | 5,7400 | 5,9200 | 5,7400 | 150.080 | ,00 |
| 10/2/2005 | 5,7400 | -1,03% | 5,7600 | 5,9400 | 5,7200 | 115.596 | ,00 |
| 09/2/2005 | 5,8000 | 0,00% | 5,7600 | 5,8200 | 5,6800 | 104.754 | ,00 |
| 08/2/2005 | 5,8000 | 0,00% | 5,9000 | 5,9600 | 5,8000 | 112.745 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 519 |
| ΣΑΡΑΝ | 1,1700 | 9,35 % | 0,1000 | 200 |
| ΚΥΡΙΟ | 2,3000 | 8,49 % | 0,1800 | 67.285 |
| ΜΟΝΤΑ | 4,9700 | 4,41 % | 0,2100 | 1.669 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.698 |
| ΜΠΕΛΑ | 31,3000 | 3,30 % | 1,0000 | 118.103 |
| ΑΤΕΚ | 1,2700 | 3,25 % | 0,0400 | 3.617 |
| ΚΑΙΡΟΜΕΖ | 0,4315 | 3,23 % | 0,0135 | 688.950 |
| AEM | 6,1900 | 3,17 % | 0,1900 | 289.023 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9950 | -1,96 % | -0,2400 | 15.447.084 |
| ΠΕΙΡ | 6,7840 | -0,85 % | -0,0580 | 14.096.577 |
| ΑΛΦΑ | 3,5060 | -0,34 % | -0,0120 | 12.201.385 |
| ΕΥΡΩΒ | 3,1510 | -1,04 % | -0,0330 | 11.150.206 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 7.833.591 |
| ΟΠΑΠ | 18,9900 | 1,17 % | 0,2200 | 4.580.686 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 4.152.080 |
| ΜΠΕΛΑ | 31,3000 | 3,30 % | 1,0000 | 3.638.819 |
| ΟΤΕ | 16,3000 | 0,06 % | 0,0100 | 3.582.238 |
| ΕΛΠΕ | 8,1150 | -1,99 % | -0,1650 | 3.174.980 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1510 | -1,04 % | 3.527.034 | 11,15εκ. |
| ΑΛΦΑ | 3,5060 | -0,34 % | 3.501.287 | 12,20εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,48 % | 3.302.010 | 207,8χιλ. |
| ΙΝΛΟΤ | 1,2060 | 0,50 % | 2.396.642 | 2,91εκ. |
| ΠΕΙΡ | 6,7840 | -0,85 % | 2.090.029 | 14,10εκ. |
| ΕΤΕ | 11,9950 | -1,96 % | 1.283.928 | 15,45εκ. |
| ΑΔΜΗΕ | 3,1600 | -2,02 % | 723.130 | 2,28εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4315 | 3,23 % | 688.950 | 296,2χιλ. |
| BOCHGR | 7,4600 | 1,08 % | 556.005 | 4,15εκ. |
| CREDIA | 1,4260 | -1,66 % | 524.665 | 753,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.938 | 0,99 % |
| ΚΥΡΙΟ | 2,3000 | 8,49 % | 67.285 | 0,89 % |
| EIS | 1,2800 | -0,78 % | 88.230 | 0,58 % |
| ΤΖΚΑ | 1,4550 | -0,68 % | 17.099 | 0,56 % |
| AEM | 6,1900 | 3,17 % | 289.023 | 0,50 % |
| ΙΝΛΟΤ | 1,2060 | 0,50 % | 2.396.642 | 0,40 % |
| ΝΑΥΠ | 1,1900 | -2,46 % | 36.254 | 0,31 % |
| ΑΔΜΗΕ | 3,1600 | -2,02 % | 723.130 | 0,31 % |
| ΕΧΑΕ | 7,0200 | 0,43 % | 176.288 | 0,29 % |
| ΦΒΜΕΖΖ | 0,0627 | -0,48 % | 3.302.010 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3000 | 8,49 % | 67.285 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.698 | 11,67 % |
| ΜΟΝΤΑ | 4,9700 | 4,41 % | 1.669 | 10,29 % |
| ΛΑΝΑΚ | 1,4300 | 0,70 % | 1.719 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 519 | 9,38 % |
| ΠΡΔ | 0,5600 | -1,75 % | 31.199 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 0,00 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2105 | 2,68 % | 68.202 | 7,07 % |
| ΜΙΓ | 4,2200 | -2,54 % | 30.772 | 6,70 % |
| ΑΤΕΚ | 1,2700 | 3,25 % | 3.617 | 6,50 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|