| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,2600 | -8,03 % | -0,1100 | 90 |
| ΑΑΑΚ | 8,1000 | -4,14 % | -0,3500 | 12 |
| ΕΒΡΟΦ | 2,5300 | -2,69 % | -0,0700 | 500 |
| ΟΡΙΛΙΝΑ | 0,8180 | -2,62 % | -0,0220 | 10.207 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΑΒΕ | 0,5140 | -2,28 % | -0,0120 | 5.600 |
| ΟΛΥΜΠ | 2,5400 | -1,93 % | -0,0500 | 692 |
| ΠΑΙΡ | 1,0700 | -1,83 % | -0,0200 | 4.233 |
| ΜΟΝΤΑ | 5,0000 | -1,57 % | -0,0800 | 480 |
| ΣΙΔΜΑ | 1,6200 | -1,52 % | -0,0250 | 610 |
Συνεχης ενημερωση
ΙΝΤΕΡΤΕΚ Α.Ε. (ΙΝΤΕΤ)
1,4600 €
0,0000 (0,00%)
- Άνοιγμα 1,4600
- Υψηλό 1,4600
- Χαμηλό 1,4600
- Όγκος 10
- Τζίρος 14 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/4/2006 | 3,0000 | -2,60% | 3,1000 | 3,1000 | 2,9800 | 24.240 | ,00 |
| 26/4/2006 | 3,0800 | 3,36% | 3,1200 | 3,1200 | 3,0400 | 22.470 | ,00 |
| 25/4/2006 | 2,9800 | -3,25% | 3,0000 | 3,0000 | 2,9200 | 23.500 | ,00 |
| 20/4/2006 | 3,0800 | -0,65% | 3,1000 | 3,1000 | 3,0600 | 11.496 | ,00 |
| 19/4/2006 | 3,1000 | -1,27% | 3,2600 | 3,2600 | 3,1000 | 35.727 | ,00 |
| 18/4/2006 | 3,1400 | 4,67% | 3,0800 | 3,2000 | 3,0600 | 79.256 | ,00 |
| 13/4/2006 | 3,0000 | 6,76% | 2,8600 | 3,0000 | 2,8600 | 68.897 | ,00 |
| 12/4/2006 | 2,8100 | -0,35% | 2,7500 | 2,9000 | 2,7300 | 62.085 | ,00 |
| 11/4/2006 | 2,8200 | -2,76% | 2,8400 | 2,8400 | 2,8100 | 32.664 | ,00 |
| 10/4/2006 | 2,9000 | -0,68% | 2,9000 | 2,9200 | 2,8900 | 10.099 | ,00 |
| 07/4/2006 | 2,9200 | 1,39% | 2,8800 | 2,9300 | 2,8800 | 24.719 | ,00 |
| 06/4/2006 | 2,8800 | 0,00% | 2,9100 | 2,9200 | 2,8600 | 26.580 | ,00 |
| 05/4/2006 | 2,8800 | 1,05% | 2,8800 | 2,8900 | 2,8000 | 6.860 | ,00 |
| 04/4/2006 | 2,8500 | -0,70% | 2,8700 | 2,8700 | 2,8300 | 13.155 | ,00 |
| 03/4/2006 | 2,8700 | -3,37% | 2,8900 | 2,9800 | 2,8600 | 25.750 | ,00 |
| 31/3/2006 | 2,9700 | 4,58% | 2,8700 | 3,0000 | 2,8400 | 12.158 | ,00 |
| 30/3/2006 | 2,8400 | 2,16% | 2,7600 | 2,8400 | 2,7400 | 17.544 | ,00 |
| 29/3/2006 | 2,7800 | 0,00% | 2,7500 | 2,8000 | 2,7500 | 6.810 | ,00 |
| 28/3/2006 | 2,7800 | -0,71% | 2,6900 | 2,7800 | 2,6900 | 2.601 | ,00 |
| 27/3/2006 | 2,8000 | -2,78% | 2,8400 | 2,8800 | 2,8000 | 5.005 | ,00 |
| 24/3/2006 | 2,8800 | -0,35% | 2,8500 | 2,8800 | 2,8400 | 7.290 | ,00 |
| 23/3/2006 | 2,8900 | 1,05% | 2,8600 | 2,8900 | 2,8500 | 6.800 | ,00 |
| 22/3/2006 | 2,8600 | -3,05% | 2,8400 | 2,9100 | 2,8400 | 9.547 | ,00 |
| 21/3/2006 | 2,9500 | 0,68% | 2,9000 | 2,9900 | 2,9000 | 10.377 | ,00 |
| 20/3/2006 | 2,9300 | 2,09% | 2,8300 | 2,9300 | 2,8300 | 12.949 | ,00 |
| 17/3/2006 | 2,8700 | -2,38% | 2,9400 | 2,9400 | 2,8400 | 14.508 | ,00 |
| 16/3/2006 | 2,9400 | 4,26% | 2,8200 | 2,9600 | 2,8200 | 25.099 | ,00 |
| 15/3/2006 | 2,8200 | 0,36% | 2,8000 | 2,8600 | 2,8000 | 15.200 | ,00 |
| 14/3/2006 | 2,8100 | -2,43% | 2,8300 | 2,8700 | 2,8000 | 5.810 | ,00 |
| 13/3/2006 | 2,8800 | -1,03% | 2,9000 | 2,9500 | 2,8600 | 20.518 | ,00 |
| 10/3/2006 | 2,9100 | 3,19% | 2,8300 | 2,9300 | 2,8000 | 27.160 | ,00 |
| 09/3/2006 | 2,8200 | 4,06% | 2,7300 | 2,8600 | 2,7300 | 35.431 | ,00 |
| 08/3/2006 | 2,7100 | 0,37% | 2,7000 | 2,7800 | 2,5800 | 39.483 | ,00 |
| 07/3/2006 | 2,7000 | -6,90% | 2,8100 | 2,8100 | 2,6800 | 49.810 | ,00 |
| 03/3/2006 | 2,9000 | -0,34% | 2,9000 | 2,9500 | 2,8800 | 16.873 | ,00 |
| 02/3/2006 | 2,9100 | -2,02% | 2,9000 | 2,9700 | 2,8800 | 54.884 | ,00 |
| 01/3/2006 | 2,9700 | -2,94% | 3,1200 | 3,1200 | 2,9700 | 36.185 | ,00 |
| 28/2/2006 | 3,0600 | -0,65% | 3,0200 | 3,1400 | 3,0200 | 35.812 | ,00 |
| 27/2/2006 | 3,0800 | -5,52% | 3,2000 | 3,2000 | 3,0200 | 32.050 | ,00 |
| 24/2/2006 | 3,2600 | 3,82% | 3,1200 | 3,3400 | 3,1000 | 38.976 | ,00 |
| 23/2/2006 | 3,1400 | -4,27% | 3,2800 | 3,2800 | 3,1400 | 39.380 | ,00 |
| 22/2/2006 | 3,2800 | 0,00% | 3,2800 | 3,3400 | 3,2600 | 24.632 | ,00 |
| 21/2/2006 | 3,2800 | 0,00% | 3,3200 | 3,3400 | 3,2400 | 29.309 | ,00 |
| 20/2/2006 | 3,2800 | -1,80% | 3,3200 | 3,3600 | 3,2600 | 31.990 | ,00 |
| 17/2/2006 | 3,3400 | 3,73% | 3,2000 | 3,3400 | 3,1400 | 33.990 | ,00 |
| 16/2/2006 | 3,2200 | 1,26% | 3,2400 | 3,3000 | 3,1800 | 31.250 | ,00 |
| 15/2/2006 | 3,1800 | -4,22% | 3,3200 | 3,3800 | 3,1600 | 64.348 | ,00 |
| 14/2/2006 | 3,3200 | 1,22% | 3,2800 | 3,3800 | 3,2200 | 78.810 | ,00 |
| 13/2/2006 | 3,2800 | -5,20% | 3,4400 | 3,4400 | 3,2600 | 72.742 | ,00 |
| 10/2/2006 | 3,4600 | -2,81% | 3,4600 | 3,5000 | 3,4400 | 37.800 | ,00 |
| 09/2/2006 | 3,5600 | -2,73% | 3,7000 | 3,7000 | 3,4400 | 100.010 | ,00 |
| 08/2/2006 | 3,6600 | 2,81% | 3,7000 | 3,7600 | 3,6000 | 251.226 | ,00 |
| 07/2/2006 | 3,5600 | 12,66% | 3,2800 | 3,5800 | 3,2800 | 322.943 | ,00 |
| 06/2/2006 | 3,1600 | 8,97% | 2,9800 | 3,1600 | 2,9800 | 156.752 | ,00 |
| 03/2/2006 | 2,9000 | 1,40% | 2,9000 | 2,9800 | 2,8800 | 42.838 | ,00 |
| 02/2/2006 | 2,8600 | 1,78% | 2,8600 | 2,9200 | 2,8500 | 24.965 | ,00 |
| 01/2/2006 | 2,8100 | 2,55% | 2,8500 | 2,8800 | 2,7800 | 30.100 | ,00 |
| 31/1/2006 | 2,7400 | -1,44% | 2,8000 | 2,8400 | 2,7300 | 27.385 | ,00 |
| 30/1/2006 | 2,7800 | -1,77% | 2,7800 | 2,8300 | 2,7800 | 25.726 | ,00 |
| 27/1/2006 | 2,8300 | -1,05% | 2,8600 | 2,9000 | 2,8100 | 15.200 | ,00 |
| 26/1/2006 | 2,8600 | -1,04% | 2,9100 | 2,9400 | 2,8300 | 30.010 | ,00 |
| 25/1/2006 | 2,8900 | 3,21% | 2,8400 | 2,9200 | 2,8400 | 72.681 | ,00 |
| 24/1/2006 | 2,8000 | 2,19% | 2,7400 | 2,8500 | 2,7400 | 31.637 | ,00 |
| 23/1/2006 | 2,7400 | -2,49% | 2,7900 | 2,7900 | 2,7300 | 37.030 | ,00 |
| 20/1/2006 | 2,8100 | -2,77% | 2,9000 | 2,9400 | 2,8000 | 44.820 | ,00 |
| 19/1/2006 | 2,8900 | 2,85% | 2,8700 | 2,9200 | 2,8600 | 57.681 | ,00 |
| 18/1/2006 | 2,8100 | -4,42% | 2,8600 | 2,8800 | 2,8100 | 56.890 | ,00 |
| 17/1/2006 | 2,9400 | -3,29% | 3,0600 | 3,1400 | 2,9200 | 129.476 | ,00 |
| 16/1/2006 | 3,0400 | 4,83% | 3,0400 | 3,0800 | 2,9800 | 225.403 | ,00 |
| 13/1/2006 | 2,9000 | 7,41% | 2,6900 | 2,9400 | 2,6900 | 229.970 | ,00 |
| 12/1/2006 | 2,7000 | 1,50% | 2,6800 | 2,7400 | 2,6800 | 22.669 | ,00 |
| 11/1/2006 | 2,6600 | 0,00% | 2,7500 | 2,7700 | 2,6500 | 65.871 | ,00 |
| 10/1/2006 | 2,6600 | -2,56% | 2,6600 | 2,7300 | 2,6500 | 40.512 | ,00 |
| 09/1/2006 | 2,7300 | 1,11% | 2,7400 | 2,8300 | 2,7300 | 76.000 | ,00 |
| 05/1/2006 | 2,7000 | -0,37% | 2,7100 | 2,7300 | 2,6900 | 36.475 | ,00 |
| 04/1/2006 | 2,7100 | -0,73% | 2,7300 | 2,7900 | 2,7100 | 32.180 | ,00 |
| 03/1/2006 | 2,7300 | 0,74% | 2,7500 | 2,7800 | 2,7000 | 70.100 | ,00 |
| 02/1/2006 | 2,7100 | 1,50% | 2,6500 | 2,8000 | 2,6500 | 25.300 | ,00 |
| 30/12/2005 | 2,6700 | 3,09% | 2,5900 | 2,7300 | 2,5600 | 38.390 | ,00 |
| 29/12/2005 | 2,5900 | -1,52% | 2,6300 | 2,6700 | 2,5900 | 10.390 | ,00 |
| 28/12/2005 | 2,6300 | 1,15% | 2,6000 | 2,6800 | 2,6000 | 27.110 | ,00 |
| 27/12/2005 | 2,6000 | -0,38% | 2,6000 | 2,6800 | 2,6000 | 13.850 | ,00 |
| 23/12/2005 | 2,6100 | 0,77% | 2,6000 | 2,6200 | 2,5700 | 6.250 | ,00 |
| 22/12/2005 | 2,5900 | -3,36% | 2,6500 | 2,6800 | 2,5900 | 19.670 | ,00 |
| 21/12/2005 | 2,6800 | 1,90% | 2,6800 | 2,6900 | 2,5800 | 31.645 | ,00 |
| 20/12/2005 | 2,6300 | 2,33% | 2,5700 | 2,6800 | 2,5700 | 25.575 | ,00 |
| 19/12/2005 | 2,5700 | 0,78% | 2,5400 | 2,5800 | 2,5200 | 19.605 | ,00 |
| 16/12/2005 | 2,5500 | -1,92% | 2,6000 | 2,6000 | 2,5500 | 10.480 | ,00 |
| 15/12/2005 | 2,6000 | 1,17% | 2,6200 | 2,6200 | 2,5500 | 23.418 | ,00 |
| 14/12/2005 | 2,5700 | 4,47% | 2,4600 | 2,6100 | 2,4600 | 49.370 | ,00 |
| 13/12/2005 | 2,4600 | -0,81% | 2,4600 | 2,5000 | 2,4500 | 14.670 | ,00 |
| 12/12/2005 | 2,4800 | 2,48% | 2,4300 | 2,4800 | 2,4300 | 7.180 | ,00 |
| 09/12/2005 | 2,4200 | 1,26% | 2,3900 | 2,4800 | 2,3900 | 62.155 | ,00 |
| 08/12/2005 | 2,3900 | -1,24% | 2,4000 | 2,4300 | 2,3900 | 32.660 | ,00 |
| 07/12/2005 | 2,4200 | 0,83% | 2,3900 | 2,4800 | 2,3700 | 14.922 | ,00 |
| 06/12/2005 | 2,4000 | -0,83% | 2,4000 | 2,4100 | 2,3800 | 8.193 | ,00 |
| 05/12/2005 | 2,4200 | -2,81% | 2,4900 | 2,4900 | 2,4000 | 21.490 | ,00 |
| 02/12/2005 | 2,4900 | -0,40% | 2,5000 | 2,5200 | 2,4600 | 23.130 | ,00 |
| 01/12/2005 | 2,5000 | -1,19% | 2,5100 | 2,5300 | 2,4800 | 17.380 | ,00 |
| 30/11/2005 | 2,5300 | -2,32% | 2,5400 | 2,5500 | 2,5100 | 18.490 | ,00 |
| 29/11/2005 | 2,5900 | 1,17% | 2,5400 | 2,6000 | 2,5300 | 8.350 | ,00 |
| 28/11/2005 | 2,5600 | -1,54% | 2,6000 | 2,6200 | 2,5500 | 9.358 | ,00 |
| 25/11/2005 | 2,6000 | -0,76% | 2,6200 | 2,6200 | 2,6000 | 5.320 | ,00 |
| 24/11/2005 | 2,6200 | -1,13% | 2,6200 | 2,6200 | 2,6100 | 1.410 | ,00 |
| 23/11/2005 | 2,6500 | 0,76% | 2,6300 | 2,6600 | 2,6100 | 6.670 | ,00 |
| 22/11/2005 | 2,6300 | -0,38% | 2,6400 | 2,6900 | 2,6200 | 13.520 | ,00 |
| 21/11/2005 | 2,6400 | -1,12% | 2,6500 | 2,6600 | 2,6300 | 9.600 | ,00 |
| 18/11/2005 | 2,6700 | 0,38% | 2,6600 | 2,6800 | 2,6400 | 10.980 | ,00 |
| 17/11/2005 | 2,6600 | 0,00% | 2,6400 | 2,6900 | 2,6400 | 19.020 | ,00 |
| 16/11/2005 | 2,6600 | -0,75% | 2,6500 | 2,6800 | 2,6300 | 4.955 | ,00 |
| 15/11/2005 | 2,6800 | 0,37% | 2,6800 | 2,7000 | 2,6500 | 9.550 | ,00 |
| 14/11/2005 | 2,6700 | -1,48% | 2,7000 | 2,7300 | 2,6700 | 13.970 | ,00 |
| 11/11/2005 | 2,7100 | 1,50% | 2,7200 | 2,7200 | 2,6700 | 2.040 | ,00 |
| 10/11/2005 | 2,6700 | -0,74% | 2,6700 | 2,7000 | 2,6600 | 16.880 | ,00 |
| 09/11/2005 | 2,6900 | 1,51% | 2,6500 | 2,7400 | 2,6300 | 21.810 | ,00 |
| 08/11/2005 | 2,6500 | -1,12% | 2,7000 | 2,7000 | 2,6500 | 14.980 | ,00 |
| 07/11/2005 | 2,6800 | -0,74% | 2,7300 | 2,7300 | 2,6700 | 8.870 | ,00 |
| 04/11/2005 | 2,7000 | 0,37% | 2,7000 | 2,7200 | 2,6800 | 19.980 | ,00 |
| 03/11/2005 | 2,6900 | 1,89% | 2,6400 | 2,7500 | 2,6400 | 35.380 | ,00 |
| 02/11/2005 | 2,6400 | 0,00% | 2,6600 | 2,6700 | 2,6400 | 5.700 | ,00 |
| 01/11/2005 | 2,6400 | 0,00% | 2,6300 | 2,6700 | 2,6300 | 15.060 | ,00 |
| 31/10/2005 | 2,6400 | -0,75% | 2,6800 | 2,7000 | 2,6300 | 13.070 | ,00 |
| 27/10/2005 | 2,6600 | 0,76% | 2,6400 | 2,6600 | 2,5900 | 7.360 | ,00 |
| 26/10/2005 | 2,6400 | 0,38% | 2,6500 | 2,6700 | 2,6400 | 7.290 | ,00 |
| 25/10/2005 | 2,6300 | -2,59% | 2,7400 | 2,7400 | 2,6300 | 12.370 | ,00 |
| 24/10/2005 | 2,7000 | 3,05% | 2,6200 | 2,7100 | 2,6000 | 30.770 | ,00 |
| 21/10/2005 | 2,6200 | -0,38% | 2,6500 | 2,6500 | 2,6000 | 14.840 | ,00 |
| 20/10/2005 | 2,6300 | -1,13% | 2,6700 | 2,6700 | 2,6300 | 7.620 | ,00 |
| 19/10/2005 | 2,6600 | 0,00% | 2,6600 | 2,6800 | 2,6300 | 12.350 | ,00 |
| 18/10/2005 | 2,6600 | 0,76% | 2,6400 | 2,7500 | 2,6400 | 33.790 | ,00 |
| 17/10/2005 | 2,6400 | -0,38% | 2,6300 | 2,6800 | 2,6300 | 4.220 | ,00 |
| 14/10/2005 | 2,6500 | -0,38% | 2,6500 | 2,6700 | 2,6300 | 12.000 | ,00 |
| 13/10/2005 | 2,6600 | 0,76% | 2,6400 | 2,6800 | 2,6200 | 33.690 | ,00 |
| 12/10/2005 | 2,6400 | -0,38% | 2,6100 | 2,7300 | 2,6100 | 31.730 | ,00 |
| 11/10/2005 | 2,6500 | -3,64% | 2,7200 | 2,7500 | 2,6400 | 33.500 | ,00 |
| 10/10/2005 | 2,7500 | -1,43% | 2,8400 | 2,8400 | 2,7400 | 14.770 | ,00 |
| 07/10/2005 | 2,7900 | 0,36% | 2,9000 | 2,9300 | 2,7700 | 47.060 | ,00 |
| 06/10/2005 | 2,7800 | 2,21% | 2,6400 | 2,9400 | 2,6200 | 111.060 | ,00 |
| 05/10/2005 | 2,7200 | -0,73% | 2,7200 | 2,7200 | 2,6500 | 16.110 | ,00 |
| 04/10/2005 | 2,7400 | 0,00% | 2,7400 | 2,8400 | 2,7000 | 31.510 | ,00 |
| 03/10/2005 | 2,7400 | 8,30% | 2,5000 | 2,7800 | 2,5000 | 121.120 | ,00 |
| 30/9/2005 | 2,5300 | 0,80% | 2,5300 | 2,5600 | 2,4900 | 18.680 | ,00 |
| 29/9/2005 | 2,5100 | 0,40% | 2,4800 | 2,5400 | 2,4800 | 11.600 | ,00 |
| 28/9/2005 | 2,5000 | -1,57% | 2,4900 | 2,5800 | 2,4900 | 31.720 | ,00 |
| 27/9/2005 | 2,5400 | -1,93% | 2,5400 | 2,5800 | 2,5200 | 18.360 | ,00 |
| 26/9/2005 | 2,5900 | 1,17% | 2,5700 | 2,6600 | 2,5700 | 31.800 | ,00 |
| 23/9/2005 | 2,5600 | 5,35% | 2,4300 | 2,5800 | 2,4100 | 108.200 | ,00 |
| 22/9/2005 | 2,4300 | -2,02% | 2,4800 | 2,5000 | 2,4200 | 28.650 | ,00 |
| 21/9/2005 | 2,4800 | -3,13% | 2,5600 | 2,5600 | 2,4600 | 45.370 | ,00 |
| 20/9/2005 | 2,5600 | -2,66% | 2,6300 | 2,6500 | 2,5500 | 26.720 | ,00 |
| 19/9/2005 | 2,6300 | -1,50% | 2,6300 | 2,6600 | 2,6200 | 19.480 | ,00 |
| 16/9/2005 | 2,6700 | 0,75% | 2,6500 | 2,6900 | 2,6400 | 14.480 | ,00 |
| 15/9/2005 | 2,6500 | 0,00% | 2,6300 | 2,6800 | 2,6300 | 19.890 | ,00 |
| 14/9/2005 | 2,6500 | -0,38% | 2,6600 | 2,6800 | 2,6400 | 14.510 | ,00 |
| 13/9/2005 | 2,6600 | 0,00% | 2,6500 | 2,7000 | 2,6100 | 19.981 | ,00 |
| 12/9/2005 | 2,6600 | -0,75% | 2,6600 | 2,6800 | 2,6500 | 19.890 | ,00 |
| 09/9/2005 | 2,6800 | -2,19% | 2,7400 | 2,7400 | 2,6700 | 15.130 | ,00 |
| 08/9/2005 | 2,7400 | 0,37% | 2,8100 | 2,8400 | 2,7100 | 35.540 | ,00 |
| 07/9/2005 | 2,7300 | 2,25% | 2,7200 | 2,8000 | 2,7100 | 48.770 | ,00 |
| 06/9/2005 | 2,6700 | 0,75% | 2,6600 | 2,7300 | 2,6200 | 44.140 | ,00 |
| 05/9/2005 | 2,6500 | -0,75% | 2,6700 | 2,6800 | 2,6300 | 20.120 | ,00 |
| 02/9/2005 | 2,6700 | -2,20% | 2,7300 | 2,7300 | 2,6600 | 18.630 | ,00 |
| 01/9/2005 | 2,7300 | 3,02% | 2,6700 | 2,7600 | 2,6700 | 42.480 | ,00 |
| 31/8/2005 | 2,6500 | 0,00% | 2,6800 | 2,7100 | 2,6100 | 28.180 | ,00 |
| 30/8/2005 | 2,6500 | -0,38% | 2,6400 | 2,7400 | 2,6400 | 16.730 | ,00 |
| 29/8/2005 | 2,6600 | -3,97% | 2,6200 | 2,7300 | 2,6000 | 40.740 | ,00 |
| 26/8/2005 | 2,7700 | 1,47% | 2,7500 | 2,7900 | 2,7300 | 15.530 | ,00 |
| 25/8/2005 | 2,7300 | 0,00% | 2,6800 | 2,7900 | 2,6800 | 7.615 | ,00 |
| 24/8/2005 | 2,7300 | -3,19% | 2,7600 | 2,7900 | 2,7300 | 21.240 | ,00 |
| 23/8/2005 | 2,8200 | -1,05% | 2,8500 | 2,8500 | 2,7600 | 22.630 | ,00 |
| 22/8/2005 | 2,8500 | -0,70% | 2,8500 | 2,8900 | 2,8300 | 20.880 | ,00 |
| 19/8/2005 | 2,8700 | 0,70% | 2,8600 | 2,8800 | 2,8300 | 27.920 | ,00 |
| 18/8/2005 | 2,8500 | 0,71% | 2,8500 | 2,8900 | 2,8400 | 33.040 | ,00 |
| 17/8/2005 | 2,8300 | 0,35% | 2,8200 | 2,8700 | 2,7700 | 64.170 | ,00 |
| 16/8/2005 | 2,8200 | -2,08% | 2,8300 | 2,9500 | 2,8100 | 49.620 | ,00 |
| 12/8/2005 | 2,8800 | -2,37% | 2,9600 | 2,9600 | 2,8300 | 35.370 | ,00 |
| 11/8/2005 | 2,9500 | -2,96% | 3,0000 | 3,0000 | 2,9500 | 27.413 | ,00 |
| 10/8/2005 | 3,0400 | -1,30% | 3,0800 | 3,1400 | 3,0200 | 39.590 | ,00 |
| 09/8/2005 | 3,0800 | 4,05% | 2,9600 | 3,0800 | 2,9300 | 64.271 | ,00 |
| 08/8/2005 | 2,9600 | -3,27% | 3,0600 | 3,1000 | 2,9500 | 61.030 | ,00 |
| 05/8/2005 | 3,0600 | -3,77% | 3,1800 | 3,2400 | 3,0400 | 55.150 | ,00 |
| 04/8/2005 | 3,1800 | 7,07% | 3,0200 | 3,2600 | 3,0000 | 183.610 | ,00 |
| 03/8/2005 | 2,9700 | 3,13% | 2,8800 | 3,0000 | 2,8800 | 113.310 | ,00 |
| 02/8/2005 | 2,8800 | 7,06% | 2,7200 | 2,9200 | 2,7200 | 203.510 | ,00 |
| 01/8/2005 | 2,6900 | 0,37% | 2,7300 | 2,7400 | 2,6800 | 13.760 | ,00 |
| 29/7/2005 | 2,6800 | -0,37% | 2,7100 | 2,7500 | 2,6700 | 31.860 | ,00 |
| 28/7/2005 | 2,6900 | -1,47% | 2,7500 | 2,7800 | 2,6800 | 20.700 | ,00 |
| 27/7/2005 | 2,7300 | 0,00% | 2,7200 | 2,7700 | 2,7200 | 30.940 | ,00 |
| 26/7/2005 | 2,7300 | 2,63% | 2,6600 | 2,7700 | 2,6500 | 80.886 | ,00 |
| 25/7/2005 | 2,6600 | 0,00% | 2,6800 | 2,7000 | 2,6400 | 45.010 | ,00 |
| 22/7/2005 | 2,6600 | -1,12% | 2,6900 | 2,7100 | 2,6200 | 10.700 | ,00 |
| 21/7/2005 | 2,6900 | -0,37% | 2,7000 | 2,7300 | 2,6600 | 24.600 | ,00 |
| 20/7/2005 | 2,7000 | -6,25% | 2,7000 | 2,7500 | 2,6900 | 57.950 | ,00 |
| 19/7/2005 | 2,8800 | 2,13% | 2,8200 | 2,8800 | 2,8000 | 56.930 | ,00 |
| 18/7/2005 | 2,8200 | 1,44% | 2,7900 | 2,8400 | 2,7900 | 21.750 | ,00 |
| 15/7/2005 | 2,7800 | 0,72% | 2,7900 | 2,8000 | 2,7600 | 15.980 | ,00 |
| 14/7/2005 | 2,7600 | -1,43% | 2,8000 | 2,8300 | 2,7200 | 33.509 | ,00 |
| 13/7/2005 | 2,8000 | 0,00% | 2,8000 | 2,8600 | 2,7700 | 19.940 | ,00 |
| 12/7/2005 | 2,8000 | 2,19% | 2,7200 | 2,8800 | 2,6800 | 50.560 | ,00 |
| 11/7/2005 | 2,7400 | 3,01% | 2,7000 | 2,8000 | 2,6500 | 51.750 | ,00 |
| 08/7/2005 | 2,6600 | 2,31% | 2,6000 | 2,7000 | 2,6000 | 26.920 | ,00 |
| 07/7/2005 | 2,6000 | -1,52% | 2,6400 | 2,6400 | 2,5600 | 18.790 | ,00 |
| 06/7/2005 | 2,6400 | -2,22% | 2,7000 | 2,7400 | 2,6300 | 35.300 | ,00 |
| 05/7/2005 | 2,7000 | -1,82% | 2,7200 | 2,7500 | 2,6900 | 28.960 | ,00 |
| 04/7/2005 | 2,7500 | -2,48% | 2,8200 | 2,8200 | 2,7300 | 31.470 | ,00 |
| 01/7/2005 | 2,8200 | 0,00% | 2,7600 | 2,9100 | 2,7600 | 44.240 | ,00 |
| 30/6/2005 | 2,8200 | -3,75% | 2,8700 | 2,8800 | 2,8100 | 54.500 | ,00 |
| 29/6/2005 | 2,9300 | -1,68% | 2,9800 | 2,9800 | 2,9100 | 19.040 | ,00 |
| 28/6/2005 | 2,9800 | 0,00% | 2,9800 | 3,0200 | 2,9600 | 45.330 | ,00 |
| 27/6/2005 | 2,9800 | -3,87% | 3,0800 | 3,1200 | 2,9600 | 40.950 | ,00 |
| 24/6/2005 | 3,1000 | 0,00% | 3,0200 | 3,1200 | 3,0000 | 57.120 | ,00 |
| 23/6/2005 | 3,1000 | -0,64% | 3,1400 | 3,1600 | 3,0800 | 49.700 | ,00 |
| 22/6/2005 | 3,1200 | 4,00% | 2,9600 | 3,1400 | 2,9600 | 86.236 | ,00 |
| 21/6/2005 | 3,0000 | 3,09% | 2,9400 | 3,0800 | 2,9100 | 130.760 | ,00 |
| 17/6/2005 | 2,9100 | 2,83% | 2,8300 | 2,9200 | 2,8300 | 40.380 | ,00 |
| 16/6/2005 | 2,8300 | 3,28% | 2,7700 | 2,9400 | 2,7700 | 55.460 | ,00 |
| 15/6/2005 | 2,7400 | 1,48% | 2,6800 | 2,7700 | 2,6800 | 26.430 | ,00 |
| 14/6/2005 | 2,7000 | -0,37% | 2,7100 | 2,7400 | 2,6800 | 7.361 | ,00 |
| 13/6/2005 | 2,7100 | 0,00% | 2,7300 | 2,7500 | 2,6900 | 25.220 | ,00 |
| 10/6/2005 | 2,7100 | 0,37% | 2,7000 | 2,7500 | 2,7000 | 17.700 | ,00 |
| 09/6/2005 | 2,7000 | -1,82% | 2,7200 | 2,7600 | 2,7000 | 21.230 | ,00 |
| 08/6/2005 | 2,7500 | -0,36% | 2,7500 | 2,7800 | 2,7100 | 14.060 | ,00 |
| 07/6/2005 | 2,7600 | -0,72% | 2,7800 | 2,8000 | 2,7400 | 21.210 | ,00 |
| 06/6/2005 | 2,7800 | 0,36% | 2,7800 | 2,8200 | 2,7700 | 20.420 | ,00 |
| 03/6/2005 | 2,7700 | 0,36% | 2,7400 | 2,7800 | 2,7300 | 16.150 | ,00 |
| 02/6/2005 | 2,7600 | -1,43% | 2,8100 | 2,8100 | 2,7500 | 32.650 | ,00 |
| 01/6/2005 | 2,8000 | -0,71% | 2,8400 | 2,8400 | 2,8000 | 22.920 | ,00 |
| 31/5/2005 | 2,8200 | -1,40% | 2,8600 | 2,8600 | 2,8200 | 27.460 | ,00 |
| 30/5/2005 | 2,8600 | 1,42% | 2,8200 | 2,8700 | 2,7600 | 36.730 | ,00 |
| 27/5/2005 | 2,8200 | -1,40% | 2,8700 | 2,8900 | 2,8200 | 20.270 | ,00 |
| 26/5/2005 | 2,8600 | 3,62% | 2,7800 | 2,9100 | 2,7800 | 94.090 | ,00 |
| 25/5/2005 | 2,7600 | 4,15% | 2,6200 | 2,8100 | 2,6200 | 74.560 | ,00 |
| 24/5/2005 | 2,6500 | 1,15% | 2,6300 | 2,7100 | 2,6000 | 45.500 | ,00 |
| 23/5/2005 | 2,6200 | -6,76% | 2,8000 | 2,8200 | 2,6100 | 74.250 | ,00 |
| 20/5/2005 | 2,8100 | -0,35% | 2,8200 | 2,8600 | 2,7900 | 54.110 | ,00 |
| 19/5/2005 | 2,8200 | -2,42% | 2,8900 | 2,9600 | 2,8200 | 64.290 | ,00 |
| 18/5/2005 | 2,8900 | 2,48% | 2,8200 | 3,0400 | 2,8200 | 5.196.267 | ,00 |
| 17/5/2005 | 2,8200 | 7,22% | 2,6500 | 2,9800 | 2,6500 | 221.610 | ,00 |
| 16/5/2005 | 2,6300 | 1,94% | 2,6500 | 2,7000 | 2,6100 | 44.200 | ,00 |
| 13/5/2005 | 2,5800 | 10,26% | 2,3500 | 2,7300 | 2,3500 | 108.430 | ,00 |
| 12/5/2005 | 2,3400 | 0,86% | 2,3000 | 2,3400 | 2,3000 | 2.150 | ,00 |
| 11/5/2005 | 2,3200 | 0,87% | 2,3100 | 2,3200 | 2,2800 | 4.160 | ,00 |
| 10/5/2005 | 2,3000 | 1,77% | 2,3000 | 2,3000 | 2,2700 | 6.870 | ,00 |
| 09/5/2005 | 2,2600 | -2,59% | 2,2800 | 2,2900 | 2,2600 | 8.260 | ,00 |
| 06/5/2005 | 2,3200 | -0,43% | 2,2900 | 2,3200 | 2,2700 | 3.980 | ,00 |
| 05/5/2005 | 2,3300 | 1,30% | 2,3100 | 2,3400 | 2,2800 | 10.590 | ,00 |
| 04/5/2005 | 2,3000 | -0,86% | 2,3100 | 2,3200 | 2,2900 | 6.810 | ,00 |
| 03/5/2005 | 2,3200 | 1,75% | 2,3000 | 2,3200 | 2,2900 | 5.180 | ,00 |
| 28/4/2005 | 2,2800 | -1,30% | 2,3600 | 2,3600 | 2,2800 | 6.320 | ,00 |
| 27/4/2005 | 2,3100 | 1,32% | 2,3000 | 2,3400 | 2,3000 | 3.860 | ,00 |
| 26/4/2005 | 2,2800 | 0,00% | 2,2800 | 2,2900 | 2,2700 | 7.170 | ,00 |
| 25/4/2005 | 2,2800 | -1,30% | 2,2900 | 2,3400 | 2,2800 | 3.210 | ,00 |
| 22/4/2005 | 2,3100 | 0,43% | 2,3000 | 2,3500 | 2,3000 | 7.090 | ,00 |
| 21/4/2005 | 2,3000 | -1,29% | 2,3200 | 2,3200 | 2,2800 | 3.130 | ,00 |
| 20/4/2005 | 2,3300 | 0,87% | 2,3100 | 2,4000 | 2,3100 | 13.930 | ,00 |
| 19/4/2005 | 2,3100 | 0,43% | 2,3300 | 2,3300 | 2,2900 | 3.810 | ,00 |
| 18/4/2005 | 2,3000 | -2,13% | 2,3300 | 2,3400 | 2,2800 | 6.090 | ,00 |
| 15/4/2005 | 2,3500 | -1,26% | 2,3700 | 2,3800 | 2,3500 | 3.060 | ,00 |
| 14/4/2005 | 2,3800 | -0,42% | 2,3500 | 2,4100 | 2,3400 | 7.050 | ,00 |
| 13/4/2005 | 2,3900 | 0,00% | 2,3800 | 2,4300 | 2,3800 | 12.990 | ,00 |
| 12/4/2005 | 2,3900 | 3,46% | 2,3700 | 2,4100 | 2,3700 | 13.230 | ,00 |
| 11/4/2005 | 2,3100 | 0,87% | 2,2800 | 2,3300 | 2,2600 | 7.130 | ,00 |
| 08/4/2005 | 2,2900 | -1,29% | 2,3700 | 2,3800 | 2,2900 | 10.840 | ,00 |
| 07/4/2005 | 2,3200 | 0,00% | 2,3200 | 2,3900 | 2,2900 | 17.280 | ,00 |
| 06/4/2005 | 2,3200 | -1,28% | 2,3500 | 2,3600 | 2,3100 | 8.640 | ,00 |
| 05/4/2005 | 2,3500 | -0,84% | 2,3900 | 2,4400 | 2,3300 | 24.500 | ,00 |
| 04/4/2005 | 2,3700 | 5,33% | 2,2400 | 2,4500 | 2,2400 | 77.110 | ,00 |
| 01/4/2005 | 2,2500 | 0,90% | 2,2200 | 2,2600 | 2,2000 | 6.680 | ,00 |
| 31/3/2005 | 2,2300 | -0,89% | 2,2300 | 2,2600 | 2,2000 | 13.000 | ,00 |
| 30/3/2005 | 2,2500 | -1,32% | 2,2800 | 2,3000 | 2,2400 | 16.560 | ,00 |
| 29/3/2005 | 2,2800 | -0,44% | 2,2800 | 2,3000 | 2,2400 | 5.030 | ,00 |
| 24/3/2005 | 2,2900 | 2,69% | 2,2400 | 2,3000 | 2,2400 | 12.350 | ,00 |
| 23/3/2005 | 2,2300 | 0,45% | 2,2200 | 2,2400 | 2,1600 | 24.970 | ,00 |
| 22/3/2005 | 2,2200 | -2,20% | 2,2700 | 2,2700 | 2,2000 | 17.900 | ,00 |
| 21/3/2005 | 2,2700 | -4,22% | 2,3600 | 2,3600 | 2,2500 | 19.060 | ,00 |
| 18/3/2005 | 2,3700 | 0,85% | 2,3400 | 2,3800 | 2,3300 | 20.070 | ,00 |
| 17/3/2005 | 2,3500 | -0,84% | 2,3900 | 2,3900 | 2,3000 | 37.950 | ,00 |
| 16/3/2005 | 2,3700 | -2,47% | 2,4200 | 2,4400 | 2,3700 | 16.470 | ,00 |
| 15/3/2005 | 2,4300 | -2,41% | 2,4800 | 2,4800 | 2,4200 | 8.250 | ,00 |
| 11/3/2005 | 2,4900 | -0,40% | 2,4600 | 2,5000 | 2,4600 | 15.850 | ,00 |
| 10/3/2005 | 2,5000 | -0,79% | 2,5000 | 2,5000 | 2,4600 | 4.480 | ,00 |
| 09/3/2005 | 2,5200 | -0,40% | 2,5300 | 2,5500 | 2,4600 | 10.750 | ,00 |
| 08/3/2005 | 2,5300 | 0,80% | 2,5000 | 2,5600 | 2,4300 | 15.508 | ,00 |
| 07/3/2005 | 2,5100 | 0,80% | 2,4900 | 2,5400 | 2,4900 | 14.848 | ,00 |
| 04/3/2005 | 2,4900 | 0,40% | 2,5000 | 2,5100 | 2,4700 | 14.074 | ,00 |
| 03/3/2005 | 2,4800 | 0,00% | 2,5000 | 2,5000 | 2,4100 | 37.830 | ,00 |
| 02/3/2005 | 2,4800 | -4,25% | 2,5300 | 2,5300 | 2,4500 | 26.885 | ,00 |
| 01/3/2005 | 2,5900 | -3,00% | 2,5600 | 2,6700 | 2,5600 | 31.320 | ,00 |
| 28/2/2005 | 2,6700 | -3,61% | 2,7400 | 2,7500 | 2,6600 | 33.512 | ,00 |
| 25/2/2005 | 2,7700 | 0,73% | 2,7500 | 2,8000 | 2,7300 | 15.760 | ,00 |
| 24/2/2005 | 2,7500 | 0,00% | 2,7500 | 2,7700 | 2,7300 | 10.990 | ,00 |
| 23/2/2005 | 2,7500 | -1,08% | 2,7600 | 2,7800 | 2,7200 | 20.425 | ,00 |
| 22/2/2005 | 2,7800 | -0,71% | 2,7900 | 2,8100 | 2,7300 | 12.990 | ,00 |
| 21/2/2005 | 2,8000 | -1,75% | 2,8700 | 2,8800 | 2,7700 | 15.766 | ,00 |
| 18/2/2005 | 2,8500 | 0,71% | 2,8500 | 2,8700 | 2,8000 | 12.772 | ,00 |
| 17/2/2005 | 2,8300 | 1,43% | 2,8100 | 2,8500 | 2,7900 | 20.810 | ,00 |
| 16/2/2005 | 2,7900 | 0,36% | 2,7100 | 2,8500 | 2,7100 | 34.555 | ,00 |
| 15/2/2005 | 2,7800 | 0,00% | 2,7300 | 2,7900 | 2,7300 | 8.725 | ,00 |
| 14/2/2005 | 2,7800 | -0,71% | 2,7400 | 2,7900 | 2,7300 | 17.740 | ,00 |
| 11/2/2005 | 2,8000 | 0,00% | 2,7800 | 2,8100 | 2,7400 | 11.410 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΒΟΣΥΣ | 2,4800 | 4,20 % | 0,1000 | 585 |
| ΚΑΙΡΟΜΕΖ | 0,4280 | 3,63 % | 0,0150 | 94.428 |
| ΑΝΔΡΟ | 7,4400 | 3,33 % | 0,2400 | 1.286 |
| ΞΥΛΠ | 0,4980 | 3,32 % | 0,0160 | 288 |
| ΝΑΥΠ | 1,2300 | 2,93 % | 0,0350 | 17.200 |
| ΔΡΟΜΕ | 0,3980 | 2,84 % | 0,0110 | 1.010 |
| ΔΟΜΙΚ | 2,2900 | 2,69 % | 0,0600 | 3.215 |
| ΕΛΠΕ | 8,4900 | 2,66 % | 0,2200 | 232.669 |
| ΒΙΟ | 6,5400 | 2,51 % | 0,1600 | 109.728 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8860 | -0,20 % | -0,0140 | 12.935.022 |
| ΕΥΡΩΒ | 3,2600 | 0,37 % | 0,0120 | 7.284.984 |
| ΑΛΦΑ | 3,4990 | 0,17 % | 0,0060 | 4.599.209 |
| ΕΤΕ | 12,1450 | 0,37 % | 0,0450 | 4.435.567 |
| MTLN | 51,4000 | 0,39 % | 0,2000 | 3.694.037 |
| TITC | 36,7000 | 1,38 % | 0,5000 | 3.156.412 |
| ΟΠΑΠ | 19,2500 | 1,00 % | 0,1900 | 3.093.278 |
| BOCHGR | 7,4800 | -0,27 % | -0,0200 | 2.641.371 |
| ΕΛΠΕ | 8,4900 | 2,66 % | 0,2200 | 1.976.389 |
| ΕΛΧΑ | 2,7500 | 2,42 % | 0,0650 | 1.162.152 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2600 | 0,37 % | 2.243.616 | 7,28εκ. |
| ΠΕΙΡ | 6,8860 | -0,20 % | 1.886.022 | 12,94εκ. |
| ΑΛΦΑ | 3,4990 | 0,17 % | 1.315.582 | 4,60εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 629.565 | 768,5χιλ. |
| CREDIA | 1,4980 | 1,90 % | 466.166 | 698,5χιλ. |
| ΕΛΧΑ | 2,7500 | 2,42 % | 428.529 | 1,16εκ. |
| ΕΤΕ | 12,1450 | 0,37 % | 366.041 | 4,44εκ. |
| BOCHGR | 7,4800 | -0,27 % | 352.747 | 2,64εκ. |
| ΕΛΠΕ | 8,4900 | 2,66 % | 232.669 | 1,98εκ. |
| ΟΠΑΠ | 19,2500 | 1,00 % | 161.614 | 3,09εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΡΛΚ | 4,5550 | 2,36 % | 125.708 | 0,25 % |
| ΤΖΚΑ | 1,4000 | 1,08 % | 7.332 | 0,24 % |
| ΦΑΙΣ | 3,5200 | 2,03 % | 102.816 | 0,23 % |
| ΠΕΙΡ | 6,8860 | -0,20 % | 1.886.022 | 0,15 % |
| ΝΑΥΠ | 1,2300 | 2,93 % | 17.200 | 0,15 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 11.250 | 0,15 % |
| ΕΛΧΑ | 2,7500 | 2,42 % | 428.529 | 0,11 % |
| TITC | 36,7000 | 1,38 % | 86.509 | 0,11 % |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 629.565 | 0,10 % |
| ΕΚΤΕΡ | 2,5000 | 1,63 % | 24.917 | 0,09 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 8,1000 | -4,14 % | 12 | 24,85 % |
| ΑΤΕΚ | 1,2600 | -8,03 % | 90 | 14,60 % |
| ΧΑΙΔΕ | 1,0200 | 0,99 % | 91 | 12,87 % |
| ΞΥΛΠ | 0,4980 | 3,32 % | 288 | 9,96 % |
| ΛΑΝΑΚ | 1,4400 | 2,13 % | 4.375 | 7,09 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 6,90 % |
| ΝΑΥΠ | 1,2300 | 2,93 % | 17.200 | 6,28 % |
| ΚΕΚΡ | 2,1900 | 0,00 % | 2.180 | 4,57 % |
| ΦΑΙΣ | 3,5200 | 2,03 % | 102.816 | 4,35 % |
| ΒΟΣΥΣ | 2,4800 | 4,20 % | 585 | 4,20 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|