| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΑΡΤΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΑΜΟΛΕΓΚΟΣ Α.Ε. (ΚΜΟΛ)
3,2200 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/9/2006 | 1,5900 | 8,16% | 1,5000 | 1,6000 | 1,4900 | 14.689 | 22.404,99 |
| 08/9/2006 | 1,4700 | 5,00% | 1,4900 | 1,5300 | 1,4400 | 4.900 | 7.330,25 |
| 07/9/2006 | 1,4000 | -4,76% | 1,4700 | 1,6000 | 1,3900 | 4.678 | 6.869,69 |
| 06/9/2006 | 1,4700 | -6,96% | 1,5900 | 1,6200 | 1,4600 | 10.311 | 16.054,98 |
| 05/9/2006 | 1,5800 | 0,00% | 1,5100 | 1,5800 | 1,5100 | 5.684 | 8.901,81 |
| 04/9/2006 | 1,5800 | -6,51% | 1,7300 | 1,7400 | 1,5300 | 35.274 | 55.556,75 |
| 01/9/2006 | 1,6900 | 1,81% | 1,7700 | 1,7900 | 1,6100 | 6.043 | 10.257,53 |
| 31/8/2006 | 1,6600 | 1,22% | 1,6400 | 1,6700 | 1,5600 | 3.070 | 4.959,40 |
| 30/8/2006 | 1,6400 | 7,19% | 1,4400 | 1,6800 | 1,4400 | 820 | 1.309,83 |
| 29/8/2006 | 1,5300 | 0,66% | 1,5900 | 1,5900 | 1,4600 | 1.876 | 2.899,31 |
| 28/8/2006 | 1,5200 | -3,80% | 1,6000 | 1,6000 | 1,4600 | 1.622 | 2.451,11 |
| 25/8/2006 | 1,5800 | -2,47% | 1,5900 | 1,5900 | 1,5500 | 2.300 | 3.622,00 |
| 24/8/2006 | 1,6200 | 0,62% | 1,5800 | 1,6200 | 1,5600 | 2.684 | 4.298,88 |
| 23/8/2006 | 1,6100 | -0,62% | 1,6200 | 1,6300 | 1,6100 | 991 | 1.607,91 |
| 22/8/2006 | 1,6200 | -9,50% | 1,7100 | 1,7100 | 1,6200 | 6.744 | 11.137,33 |
| 21/8/2006 | 1,7900 | 9,82% | 1,6500 | 1,7900 | 1,6500 | 1.006 | 1.706,12 |
| 18/8/2006 | 1,6300 | -3,55% | 1,6500 | 1,6500 | 1,6300 | 650 | 1.066,00 |
| 17/8/2006 | 1,6900 | -7,65% | 1,7900 | 1,7900 | 1,6900 | 105 | 187,45 |
| 16/8/2006 | 1,8300 | 7,02% | 1,5800 | 1,8300 | 1,5800 | 435 | 746,15 |
| 14/8/2006 | 1,7100 | 9,62% | 1,6800 | 1,7100 | 1,6600 | 4.272 | 7.190,31 |
| 11/8/2006 | 1,5600 | 3,31% | 1,5600 | 1,5600 | 1,5600 | 138 | 215,00 |
| 10/8/2006 | 1,5100 | -6,79% | 1,5800 | 1,5800 | 1,5100 | 6.350 | 9.927,20 |
| 09/8/2006 | 1,6200 | 1,89% | 1,6100 | 1,6200 | 1,6000 | 630 | 1.016,20 |
| 08/8/2006 | 1,5900 | -4,22% | 1,6000 | 1,6000 | 1,5900 | 1.186 | 1.887,64 |
| 07/8/2006 | 1,6600 | 0,00% | 1,6200 | 1,6600 | 1,5900 | 1.850 | 3.007,67 |
| 04/8/2006 | 1,6600 | 7,79% | 1,6200 | 1,6600 | 1,6200 | 1.460 | 2.374,75 |
| 03/8/2006 | 1,5400 | -1,91% | 1,5500 | 1,5500 | 1,5000 | 310 | 472,80 |
| 02/8/2006 | 1,5700 | -4,85% | 1,6800 | 1,6800 | 1,5700 | 2.015 | 3.383,55 |
| 01/8/2006 | 1,6500 | 0,61% | 1,6400 | 1,6600 | 1,4900 | 9.988 | 16.435,40 |
| 31/7/2006 | 1,6400 | 3,80% | 1,6300 | 1,6400 | 1,5300 | 432 | 703,50 |
| 28/7/2006 | 1,5800 | -9,20% | 1,7700 | 1,7800 | 1,5800 | 42.696 | 75.592,20 |
| 27/7/2006 | 1,7400 | 13,73% | 1,6600 | 1,8100 | 1,6000 | 10.399 | 17.617,98 |
| 26/7/2006 | 1,5300 | 1,32% | 1,4800 | 1,5400 | 1,4700 | 1.547 | 2.361,14 |
| 25/7/2006 | 1,5100 | 9,42% | 1,4800 | 1,5100 | 1,4400 | 6.846 | 10.320,19 |
| 24/7/2006 | 1,3800 | 1,47% | 1,4600 | 1,4900 | 1,3800 | 2.213 | 3.239,31 |
| 21/7/2006 | 1,3600 | -4,23% | 1,4300 | 1,4400 | 1,3600 | 302 | 429,36 |
| 20/7/2006 | 1,4200 | 3,65% | 1,4700 | 1,5000 | 1,3700 | 7.252 | 10.677,61 |
| 19/7/2006 | 1,3700 | 3,79% | 1,2600 | 1,4500 | 1,2600 | 5.486 | 7.712,62 |
| 18/7/2006 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,3000 | 1.726 | 2.276,72 |
| 17/7/2006 | 1,3000 | -2,99% | 1,3100 | 1,3900 | 1,3000 | 868 | 1.183,13 |
| 14/7/2006 | 1,3400 | -2,90% | 1,3500 | 1,3800 | 1,2900 | 3.480 | ,00 |
| 13/7/2006 | 1,3800 | -4,83% | 1,4100 | 1,5400 | 1,3200 | 5.539 | ,00 |
| 12/7/2006 | 1,4500 | 6,62% | 1,4100 | 1,4900 | 1,3700 | 8.354 | ,00 |
| 11/7/2006 | 1,3600 | -1,45% | 1,3800 | 1,4400 | 1,3300 | 262 | ,00 |
| 10/7/2006 | 1,3800 | -2,13% | 1,3800 | 1,4600 | 1,3700 | 1.344 | ,00 |
| 07/7/2006 | 1,4100 | 0,00% | 1,3300 | 1,4900 | 1,3300 | 613 | ,00 |
| 06/7/2006 | 1,4100 | 9,30% | 1,4100 | 1,4100 | 1,3500 | 4.186 | ,00 |
| 05/7/2006 | 1,2900 | -7,86% | 1,4500 | 1,4800 | 1,2900 | 2.343 | ,00 |
| 04/7/2006 | 1,4000 | 2,19% | 1,4800 | 1,4900 | 1,4000 | 81 | ,00 |
| 03/7/2006 | 1,3700 | -3,52% | 1,4900 | 1,4900 | 1,3700 | 361 | 518,97 |
| 30/6/2006 | 1,4200 | -4,05% | 1,5400 | 1,5700 | 1,4200 | 1.620 | ,00 |
| 29/6/2006 | 1,4800 | 5,71% | 1,4800 | 1,5300 | 1,4200 | 4.130 | ,00 |
| 28/6/2006 | 1,4000 | 0,72% | 1,3800 | 1,4000 | 1,3200 | 1.352 | ,00 |
| 27/6/2006 | 1,3900 | -4,14% | 1,3600 | 1,4600 | 1,3200 | 13.202 | ,00 |
| 26/6/2006 | 1,4500 | -9,38% | 1,4800 | 1,4900 | 1,4400 | 13.662 | ,00 |
| 23/6/2006 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/6/2006 | 1,6000 | 4,58% | 1,4500 | 1,6400 | 1,4100 | 31.985 | ,00 |
| 21/6/2006 | 1,5300 | -9,47% | 1,5400 | 1,6700 | 1,5300 | 33.083 | ,00 |
| 20/6/2006 | 1,6900 | 3,05% | 1,6400 | 1,6900 | 1,5300 | 1.375 | ,00 |
| 19/6/2006 | 1,6400 | 4,46% | 1,5900 | 1,6700 | 1,5300 | 143 | ,00 |
| 16/6/2006 | 1,5700 | 8,28% | 1,4600 | 1,5700 | 1,3200 | 3.999 | ,00 |
| 15/6/2006 | 1,4500 | 19,83% | 1,3000 | 1,4500 | 1,3000 | 26.743 | ,00 |
| 14/6/2006 | 1,2100 | -5,47% | 1,2200 | 1,3200 | 1,2000 | 1.951 | ,00 |
| 13/6/2006 | 1,2800 | -9,86% | 1,3900 | 1,3900 | 1,2800 | 5.799 | ,00 |
| 09/6/2006 | 1,4200 | 0,71% | 1,3100 | 1,5000 | 1,2700 | 48.218 | ,00 |
| 08/6/2006 | 1,4100 | -7,24% | 1,3700 | 1,5900 | 1,3700 | 53.413 | ,00 |
| 07/6/2006 | 1,5200 | 2,01% | 1,3600 | 1,5500 | 1,3500 | 58.979 | ,00 |
| 06/6/2006 | 1,4900 | -9,70% | 1,5400 | 1,6100 | 1,4900 | 61.657 | ,00 |
| 05/6/2006 | 1,6500 | 6,45% | 1,4200 | 1,6500 | 1,4200 | 1.191 | ,00 |
| 02/6/2006 | 1,5500 | -8,82% | 1,6300 | 1,6300 | 1,5500 | 552 | ,00 |
| 01/6/2006 | 1,7000 | 0,00% | 1,5900 | 1,7000 | 1,5500 | 3.549 | ,00 |
| 31/5/2006 | 1,7000 | -2,86% | 1,6400 | 1,7000 | 1,6400 | 201 | ,00 |
| 30/5/2006 | 1,7500 | -3,31% | 1,7500 | 1,7500 | 1,7500 | 250 | ,00 |
| 29/5/2006 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 26/5/2006 | 1,8100 | 1,12% | 1,7000 | 1,8300 | 1,6900 | 4.673 | ,00 |
| 25/5/2006 | 1,7900 | 5,92% | 1,6900 | 1,7900 | 1,6900 | 2.110 | ,00 |
| 24/5/2006 | 1,6900 | 3,05% | 1,5700 | 1,6900 | 1,4800 | 2.575 | ,00 |
| 23/5/2006 | 1,6400 | 9,33% | 1,4600 | 1,6400 | 1,4600 | 17.023 | ,00 |
| 22/5/2006 | 1,5000 | -9,64% | 1,5800 | 1,7500 | 1,5000 | 5.152 | ,00 |
| 19/5/2006 | 1,6600 | -4,60% | 1,6900 | 1,7200 | 1,6100 | 4.382 | ,00 |
| 18/5/2006 | 1,7400 | -7,94% | 1,7300 | 1,7900 | 1,7200 | 1.466 | ,00 |
| 17/5/2006 | 1,8900 | 2,16% | 1,8700 | 1,8900 | 1,7500 | 2.624 | ,00 |
| 16/5/2006 | 1,8500 | -0,54% | 1,8400 | 1,8600 | 1,7800 | 1.050 | ,00 |
| 15/5/2006 | 1,8600 | -2,11% | 1,7100 | 1,8600 | 1,7100 | 2.112 | ,00 |
| 12/5/2006 | 1,9000 | -0,52% | 1,7400 | 1,9000 | 1,7200 | 3.078 | ,00 |
| 11/5/2006 | 1,9100 | 7,91% | 1,8100 | 1,9100 | 1,8100 | 2.405 | ,00 |
| 10/5/2006 | 1,7700 | -3,28% | 1,8500 | 1,8800 | 1,7700 | 1.051 | ,00 |
| 09/5/2006 | 1,8300 | -1,08% | 1,7700 | 1,8500 | 1,7400 | 1.250 | ,00 |
| 08/5/2006 | 1,8500 | 3,93% | 1,7800 | 1,8500 | 1,7800 | 9.345 | ,00 |
| 05/5/2006 | 1,7800 | 9,88% | 1,7000 | 1,7800 | 1,6500 | 28.197 | ,00 |
| 04/5/2006 | 1,6200 | -5,26% | 1,7100 | 1,7200 | 1,6200 | 1.201 | ,00 |
| 03/5/2006 | 1,7100 | 1,18% | 1,6900 | 1,7100 | 1,6900 | 3.100 | ,00 |
| 02/5/2006 | 1,6900 | -1,17% | 1,7000 | 1,7000 | 1,6900 | 2.220 | ,00 |
| 28/4/2006 | 1,7100 | -1,72% | 1,7100 | 1,7100 | 1,7100 | 150 | ,00 |
| 27/4/2006 | 1,7400 | 1,16% | 1,7200 | 1,7800 | 1,7200 | 2.100 | ,00 |
| 26/4/2006 | 1,7200 | 1,78% | 1,7300 | 1,7700 | 1,7000 | 15.931 | ,00 |
| 25/4/2006 | 1,6900 | -6,63% | 1,7000 | 1,7300 | 1,6300 | 5.140 | ,00 |
| 20/4/2006 | 1,8100 | 4,02% | 1,7000 | 1,8100 | 1,6900 | 3.301 | ,00 |
| 19/4/2006 | 1,7400 | -3,87% | 1,7400 | 1,7400 | 1,7400 | 890 | ,00 |
| 18/4/2006 | 1,8100 | 0,56% | 1,6600 | 1,8200 | 1,6600 | 2.350 | ,00 |
| 13/4/2006 | 1,8000 | 0,56% | 1,7400 | 1,8000 | 1,7000 | 7.584 | ,00 |
| 12/4/2006 | 1,7900 | 9,82% | 1,6500 | 1,7900 | 1,6500 | 11.780 | ,00 |
| 11/4/2006 | 1,6300 | -2,40% | 1,6000 | 1,7000 | 1,5700 | 5.085 | ,00 |
| 10/4/2006 | 1,6700 | -4,57% | 1,7400 | 1,7400 | 1,6700 | 3.000 | ,00 |
| 07/4/2006 | 1,7500 | 3,55% | 1,7200 | 1,7600 | 1,6900 | 2.250 | ,00 |
| 06/4/2006 | 1,6900 | -5,06% | 1,7800 | 1,7800 | 1,6700 | 9.717 | ,00 |
| 05/4/2006 | 1,7800 | 0,00% | 1,7200 | 1,7800 | 1,7100 | 456 | ,00 |
| 04/4/2006 | 1,7800 | -2,73% | 1,8000 | 1,8000 | 1,7400 | 2.151 | ,00 |
| 03/4/2006 | 1,8300 | 1,67% | 1,7400 | 1,8400 | 1,6600 | 6.803 | ,00 |
| 31/3/2006 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 30/3/2006 | 1,8000 | 5,88% | 1,7000 | 1,8400 | 1,6800 | 6.131 | ,00 |
| 29/3/2006 | 1,7000 | -2,86% | 1,7000 | 1,7000 | 1,6500 | 6.620 | ,00 |
| 28/3/2006 | 1,7500 | 6,06% | 1,6500 | 1,7800 | 1,6000 | 12.408 | ,00 |
| 27/3/2006 | 1,6500 | -4,07% | 1,7500 | 1,7500 | 1,6500 | 1.900 | ,00 |
| 24/3/2006 | 1,7200 | -1,15% | 1,7400 | 1,7500 | 1,7200 | 860 | ,00 |
| 23/3/2006 | 1,7400 | -3,33% | 1,7300 | 1,7500 | 1,7300 | 6.746 | ,00 |
| 22/3/2006 | 1,8000 | -3,23% | 1,8200 | 1,8200 | 1,7800 | 8.838 | ,00 |
| 21/3/2006 | 1,8600 | -6,06% | 1,9000 | 1,9500 | 1,8200 | 10.800 | ,00 |
| 20/3/2006 | 1,9800 | 4,21% | 1,9000 | 1,9800 | 1,7800 | 7.590 | ,00 |
| 17/3/2006 | 1,9000 | 2,70% | 1,8100 | 1,9000 | 1,8100 | 1.709 | ,00 |
| 16/3/2006 | 1,8500 | 2,78% | 1,8000 | 1,8500 | 1,8000 | 101 | ,00 |
| 15/3/2006 | 1,8000 | -2,17% | 1,8500 | 1,8800 | 1,7900 | 12.314 | ,00 |
| 14/3/2006 | 1,8400 | -3,16% | 1,8200 | 1,8400 | 1,7900 | 3.061 | ,00 |
| 13/3/2006 | 1,9000 | 5,56% | 1,6700 | 1,9200 | 1,6700 | 7.324 | ,00 |
| 10/3/2006 | 1,8000 | 6,51% | 1,5700 | 1,8400 | 1,5700 | 9.242 | ,00 |
| 09/3/2006 | 1,6900 | 1,20% | 1,6700 | 1,7000 | 1,6500 | 4.257 | ,00 |
| 08/3/2006 | 1,6700 | 3,09% | 1,6400 | 1,7000 | 1,5000 | 11.663 | ,00 |
| 07/3/2006 | 1,6200 | -6,36% | 1,6300 | 1,6500 | 1,5700 | 12.160 | ,00 |
| 03/3/2006 | 1,7300 | 1,17% | 1,7000 | 1,7800 | 1,6400 | 4.154 | ,00 |
| 02/3/2006 | 1,7100 | -4,47% | 1,7000 | 1,8000 | 1,7000 | 7.510 | ,00 |
| 01/3/2006 | 1,7900 | -2,19% | 1,8300 | 1,8300 | 1,7000 | 5.348 | ,00 |
| 28/2/2006 | 1,8300 | 3,39% | 1,7800 | 1,8400 | 1,6800 | 10.657 | ,00 |
| 27/2/2006 | 1,7700 | -2,21% | 1,8200 | 1,8500 | 1,6400 | 6.730 | ,00 |
| 24/2/2006 | 1,8100 | -0,55% | 1,8200 | 1,8200 | 1,7000 | 4.205 | ,00 |
| 23/2/2006 | 1,8200 | 0,00% | 1,8400 | 1,8400 | 1,8200 | 800 | ,00 |
| 22/2/2006 | 1,8200 | -0,55% | 1,8400 | 1,8900 | 1,8200 | 20.900 | ,00 |
| 21/2/2006 | 1,8300 | 0,00% | 1,8500 | 1,8600 | 1,8200 | 12.029 | ,00 |
| 20/2/2006 | 1,8300 | 1,10% | 1,8000 | 1,8500 | 1,7900 | 9.940 | ,00 |
| 17/2/2006 | 1,8100 | 1,69% | 1,7600 | 1,8400 | 1,7200 | 24.019 | ,00 |
| 16/2/2006 | 1,7800 | -3,26% | 1,8100 | 1,8700 | 1,7700 | 38.771 | ,00 |
| 15/2/2006 | 1,8400 | -4,66% | 1,9600 | 1,9600 | 1,8300 | 39.005 | ,00 |
| 14/2/2006 | 1,9300 | 0,52% | 1,9600 | 2,0600 | 1,9200 | 46.322 | ,00 |
| 13/2/2006 | 1,9200 | -0,52% | 1,9300 | 1,9500 | 1,8300 | 88.091 | ,00 |
| 10/2/2006 | 1,9300 | 0,00% | 1,9300 | 1,9700 | 1,9100 | 29.650 | ,00 |
| 09/2/2006 | 1,9300 | 3,76% | 1,9000 | 1,9900 | 1,9000 | 105.730 | ,00 |
| 08/2/2006 | 1,8600 | 2,76% | 1,8900 | 1,8900 | 1,8100 | 62.456 | ,00 |
| 07/2/2006 | 1,8100 | 2,84% | 1,8000 | 1,9000 | 1,8000 | 41.950 | ,00 |
| 06/2/2006 | 1,7600 | 10,00% | 1,6000 | 1,7600 | 1,6000 | 66.293 | ,00 |
| 03/2/2006 | 1,6000 | 2,56% | 1,5600 | 1,6700 | 1,5600 | 17.699 | ,00 |
| 02/2/2006 | 1,5600 | 1,30% | 1,5600 | 1,6800 | 1,4900 | 35.452 | ,00 |
| 01/2/2006 | 1,5400 | 4,76% | 1,3800 | 1,5500 | 1,3800 | 12.622 | ,00 |
| 31/1/2006 | 1,4700 | -1,34% | 1,4900 | 1,5200 | 1,4700 | 5.568 | ,00 |
| 30/1/2006 | 1,4900 | 3,47% | 1,4300 | 1,5000 | 1,4300 | 8.630 | ,00 |
| 27/1/2006 | 1,4400 | -4,00% | 1,5000 | 1,5000 | 1,4400 | 4.630 | ,00 |
| 26/1/2006 | 1,5000 | -6,25% | 1,5900 | 1,6000 | 1,4700 | 14.041 | ,00 |
| 25/1/2006 | 1,6000 | 9,59% | 1,4700 | 1,6000 | 1,3600 | 16.392 | ,00 |
| 24/1/2006 | 1,4600 | -2,01% | 1,5100 | 1,5100 | 1,4500 | 8.480 | ,00 |
| 23/1/2006 | 1,4900 | 5,67% | 1,4500 | 1,4900 | 1,4000 | 9.350 | ,00 |
| 20/1/2006 | 1,4100 | -2,76% | 1,4400 | 1,4400 | 1,4000 | 13.190 | ,00 |
| 19/1/2006 | 1,4500 | 6,62% | 1,4000 | 1,4600 | 1,3300 | 11.930 | ,00 |
| 18/1/2006 | 1,3600 | -2,86% | 1,4000 | 1,4000 | 1,3600 | 4.120 | ,00 |
| 17/1/2006 | 1,4000 | 2,19% | 1,3800 | 1,4200 | 1,3800 | 6.169 | ,00 |
| 16/1/2006 | 1,3700 | 0,74% | 1,4000 | 1,4200 | 1,3600 | 16.800 | ,00 |
| 13/1/2006 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3600 | 2.100 | ,00 |
| 12/1/2006 | 1,3500 | 2,27% | 1,3200 | 1,3500 | 1,3200 | 2.650 | ,00 |
| 11/1/2006 | 1,3200 | -2,94% | 1,3600 | 1,4400 | 1,3200 | 7.080 | ,00 |
| 10/1/2006 | 1,3600 | 1,49% | 1,3600 | 1,3700 | 1,3200 | 7.740 | ,00 |
| 09/1/2006 | 1,3400 | 2,29% | 1,3500 | 1,4200 | 1,3300 | 31.930 | ,00 |
| 05/1/2006 | 1,3100 | 3,15% | 1,3100 | 1,3100 | 1,2700 | 3.110 | ,00 |
| 04/1/2006 | 1,2700 | 3,25% | 1,2300 | 1,2900 | 1,2300 | 9.799 | ,00 |
| 03/1/2006 | 1,2300 | 5,13% | 1,1700 | 1,2300 | 1,1700 | 7.520 | ,00 |
| 02/1/2006 | 1,1700 | 4,46% | 1,1200 | 1,2200 | 1,1200 | 1.320 | ,00 |
| 30/12/2005 | 1,1200 | -5,08% | 1,1400 | 1,1400 | 1,1200 | 360 | ,00 |
| 29/12/2005 | 1,1800 | -1,67% | 1,1700 | 1,1800 | 1,1500 | 3.700 | ,00 |
| 28/12/2005 | 1,2000 | 3,45% | 1,1600 | 1,2100 | 1,1500 | 11.770 | ,00 |
| 27/12/2005 | 1,1600 | -3,33% | 1,2300 | 1,2700 | 1,1600 | 2.110 | ,00 |
| 23/12/2005 | 1,2000 | 1,69% | 1,1800 | 1,2000 | 1,1800 | 4.500 | ,00 |
| 22/12/2005 | 1,1800 | 4,42% | 1,2000 | 1,2200 | 1,1500 | 11.150 | ,00 |
| 21/12/2005 | 1,1300 | 0,89% | 1,1100 | 1,1800 | 1,1100 | 10.190 | ,00 |
| 20/12/2005 | 1,1200 | -1,75% | 1,1300 | 1,1300 | 1,1200 | 2.070 | ,00 |
| 19/12/2005 | 1,1400 | -3,39% | 1,1200 | 1,1700 | 1,1000 | 630 | ,00 |
| 16/12/2005 | 1,1800 | 1,72% | 1,1700 | 1,1800 | 1,1700 | 500 | ,00 |
| 15/12/2005 | 1,1600 | 0,87% | 1,1200 | 1,1600 | 1,1100 | 1.010 | ,00 |
| 14/12/2005 | 1,1500 | 2,68% | 1,1100 | 1,1700 | 1,1100 | 6.560 | ,00 |
| 13/12/2005 | 1,1200 | -4,27% | 1,1300 | 1,1300 | 1,1200 | 710 | ,00 |
| 12/12/2005 | 1,1700 | 11,43% | 1,1500 | 1,2000 | 1,1500 | 19.940 | ,00 |
| 09/12/2005 | 1,0500 | -3,67% | 1,0900 | 1,1900 | 1,0400 | 10.620 | ,00 |
| 08/12/2005 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 07/12/2005 | 1,0900 | -1,80% | 1,0800 | 1,0900 | 1,0800 | 220 | ,00 |
| 06/12/2005 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 2.500 | ,00 |
| 05/12/2005 | 1,1100 | -5,13% | 1,0900 | 1,1600 | 1,0900 | 800 | ,00 |
| 02/12/2005 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 300 | ,00 |
| 01/12/2005 | 1,1600 | 6,42% | 1,0900 | 1,1600 | 1,0900 | 1.110 | ,00 |
| 30/11/2005 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 29/11/2005 | 1,0900 | -3,54% | 1,1000 | 1,1100 | 1,0900 | 670 | ,00 |
| 28/11/2005 | 1,1300 | -2,59% | 1,1300 | 1,1800 | 1,1300 | 39 | ,00 |
| 25/11/2005 | 1,1600 | -2,52% | 1,1600 | 1,1700 | 1,0800 | 10.100 | ,00 |
| 24/11/2005 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 7 | ,00 |
| 23/11/2005 | 1,1900 | 0,00% | 1,1500 | 1,1900 | 1,1500 | 4.257 | ,00 |
| 22/11/2005 | 1,1900 | 1,71% | 1,1500 | 1,2200 | 1,1500 | 3.040 | ,00 |
| 21/11/2005 | 1,1700 | -2,50% | 1,1300 | 1,2200 | 1,1300 | 1.800 | ,00 |
| 18/11/2005 | 1,2000 | 5,26% | 1,1600 | 1,2000 | 1,1400 | 6.810 | ,00 |
| 17/11/2005 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1300 | 2.580 | ,00 |
| 16/11/2005 | 1,1400 | -3,39% | 1,1400 | 1,1600 | 1,1400 | 1.240 | ,00 |
| 15/11/2005 | 1,1800 | 5,36% | 1,1800 | 1,2100 | 1,1300 | 1.310 | ,00 |
| 14/11/2005 | 1,1200 | 0,00% | 1,1200 | 1,1500 | 1,1200 | 1.835 | ,00 |
| 11/11/2005 | 1,1200 | 1,82% | 1,1000 | 1,1200 | 1,1000 | 1.030 | ,00 |
| 10/11/2005 | 1,1000 | 0,92% | 1,1000 | 1,1500 | 1,0900 | 2.520 | ,00 |
| 09/11/2005 | 1,0900 | 1,87% | 1,0700 | 1,1700 | 1,0700 | 8.700 | ,00 |
| 08/11/2005 | 1,0700 | -1,83% | 1,1000 | 1,1500 | 1,0700 | 3.030 | ,00 |
| 07/11/2005 | 1,0900 | 1,87% | 1,1000 | 1,1000 | 1,0800 | 2.185 | ,00 |
| 04/11/2005 | 1,0700 | 0,00% | 1,0800 | 1,0800 | 1,0700 | 3.200 | ,00 |
| 03/11/2005 | 1,0700 | -0,93% | 1,1000 | 1,1600 | 1,0600 | 2.130 | ,00 |
| 02/11/2005 | 1,0800 | -0,92% | 1,0600 | 1,0800 | 1,0600 | 2.010 | ,00 |
| 01/11/2005 | 1,0900 | -4,39% | 1,1100 | 1,1200 | 1,0800 | 5.790 | ,00 |
| 31/10/2005 | 1,1400 | 2,70% | 1,1100 | 1,1400 | 1,1000 | 3.480 | ,00 |
| 27/10/2005 | 1,1100 | -3,48% | 1,1900 | 1,1900 | 1,0600 | 4.450 | ,00 |
| 26/10/2005 | 1,1500 | 16,16% | 1,0400 | 1,1800 | 1,0400 | 24.060 | ,00 |
| 25/10/2005 | 0,9900 | -5,71% | 1,0500 | 1,0500 | 0,9700 | 2.210 | ,00 |
| 24/10/2005 | 1,0500 | 0,96% | 1,0400 | 1,0700 | 1,0400 | 8.800 | ,00 |
| 21/10/2005 | 1,0400 | -7,14% | 1,0400 | 1,0400 | 1,0400 | 400 | ,00 |
| 20/10/2005 | 1,1200 | 16,67% | 0,9900 | 1,1400 | 0,9900 | 9.150 | ,00 |
| 19/10/2005 | 0,9600 | -6,80% | 0,9500 | 1,0400 | 0,9500 | 2.010 | ,00 |
| 18/10/2005 | 1,0300 | 0,98% | 1,0700 | 1,0700 | 1,0200 | 11.590 | ,00 |
| 17/10/2005 | 1,0200 | -0,97% | 1,0300 | 1,0600 | 1,0100 | 8.040 | ,00 |
| 14/10/2005 | 1,0300 | 4,04% | 0,9900 | 1,0300 | 0,9900 | 1.460 | ,00 |
| 13/10/2005 | 0,9900 | -2,94% | 1,0200 | 1,0400 | 0,9900 | 1.350 | ,00 |
| 12/10/2005 | 1,0200 | 2,00% | 1,0000 | 1,0200 | 0,9900 | 3.010 | ,00 |
| 11/10/2005 | 1,0000 | -0,99% | 0,9600 | 1,0000 | 0,9600 | 600 | ,00 |
| 10/10/2005 | 1,0100 | 1,00% | 1,0500 | 1,0500 | 0,9700 | 2.620 | ,00 |
| 07/10/2005 | 1,0000 | 6,38% | 1,0000 | 1,0000 | 0,9800 | 2.190 | ,00 |
| 06/10/2005 | 0,9400 | -3,09% | 0,9600 | 0,9700 | 0,9400 | 4.360 | ,00 |
| 05/10/2005 | 0,9700 | -1,02% | 0,9300 | 1,0100 | 0,9300 | 460 | ,00 |
| 04/10/2005 | 0,9800 | -2,00% | 1,0000 | 1,0500 | 0,9800 | 6.780 | ,00 |
| 03/10/2005 | 1,0000 | 3,09% | 0,9900 | 1,0200 | 0,9500 | 2.040 | ,00 |
| 30/9/2005 | 0,9700 | 5,43% | 0,9900 | 1,0000 | 0,9400 | 3.510 | ,00 |
| 29/9/2005 | 0,9200 | 0,00% | 0,9600 | 0,9600 | 0,9200 | 440 | ,00 |
| 28/9/2005 | 0,9200 | 1,10% | 0,9500 | 1,0000 | 0,9100 | 4.800 | ,00 |
| 27/9/2005 | 0,9100 | 0,00% | 0,9200 | 0,9200 | 0,9100 | 260 | ,00 |
| 26/9/2005 | 0,9100 | 0,00% | 0,9500 | 0,9500 | 0,9000 | 1.080 | ,00 |
| 23/9/2005 | 0,9100 | 1,11% | 0,8900 | 0,9200 | 0,8900 | 3.290 | ,00 |
| 22/9/2005 | 0,9000 | 3,45% | 0,9000 | 0,9100 | 0,8800 | 2.820 | ,00 |
| 21/9/2005 | 0,8700 | -8,42% | 0,9000 | 0,9300 | 0,8700 | 2.720 | ,00 |
| 20/9/2005 | 0,9500 | 5,56% | 0,9000 | 0,9600 | 0,9000 | 16.140 | ,00 |
| 19/9/2005 | 0,9000 | -6,25% | 0,9600 | 0,9600 | 0,9000 | 1.410 | ,00 |
| 16/9/2005 | 0,9600 | 3,23% | 0,9600 | 0,9600 | 0,9600 | 1.000 | ,00 |
| 15/9/2005 | 0,9300 | -5,10% | 0,9800 | 0,9900 | 0,9300 | 2.300 | ,00 |
| 14/9/2005 | 0,9800 | -1,01% | 0,9800 | 0,9900 | 0,9800 | 500 | ,00 |
| 13/9/2005 | 0,9900 | 2,06% | 0,9700 | 0,9900 | 0,9300 | 700 | ,00 |
| 12/9/2005 | 0,9700 | 8,99% | 0,9400 | 0,9700 | 0,9000 | 3.820 | ,00 |
| 09/9/2005 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 190 | ,00 |
| 08/9/2005 | 0,8900 | -1,11% | 0,9000 | 0,9100 | 0,8800 | 2.450 | ,00 |
| 07/9/2005 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 06/9/2005 | 0,9000 | 0,00% | 0,9000 | 0,9500 | 0,9000 | 1.950 | ,00 |
| 05/9/2005 | 0,9000 | -6,25% | 0,9300 | 0,9300 | 0,9000 | 2.500 | ,00 |
| 02/9/2005 | 0,9600 | 7,87% | 0,8900 | 0,9600 | 0,8900 | 400 | ,00 |
| 01/9/2005 | 0,8900 | 5,95% | 0,9200 | 0,9200 | 0,8900 | 1.200 | ,00 |
| 31/8/2005 | 0,8400 | -9,68% | 0,8400 | 0,8400 | 0,8400 | 10 | ,00 |
| 30/8/2005 | 0,9300 | 3,33% | 0,8800 | 0,9600 | 0,8800 | 1.660 | ,00 |
| 29/8/2005 | 0,9000 | -6,25% | 0,9100 | 0,9100 | 0,8900 | 6.640 | ,00 |
| 26/8/2005 | 0,9600 | 3,23% | 0,9300 | 0,9600 | 0,9200 | 3.510 | ,00 |
| 25/8/2005 | 0,9300 | -2,11% | 0,9200 | 0,9300 | 0,9200 | 1.000 | ,00 |
| 24/8/2005 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 1.620 | ,00 |
| 23/8/2005 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 40 | ,00 |
| 22/8/2005 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 19/8/2005 | 0,9500 | -2,06% | 1,0000 | 1,0000 | 0,9500 | 3.410 | ,00 |
| 18/8/2005 | 0,9700 | -3,00% | 0,9800 | 0,9800 | 0,9300 | 3.420 | ,00 |
| 17/8/2005 | 1,0000 | 0,00% | 0,9300 | 1,0000 | 0,9300 | 2.160 | ,00 |
| 16/8/2005 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 12/8/2005 | 1,0000 | 0,00% | 0,9400 | 1,0000 | 0,9300 | 1.840 | ,00 |
| 11/8/2005 | 1,0000 | -0,99% | 0,9800 | 1,0000 | 0,9800 | 1.300 | ,00 |
| 10/8/2005 | 1,0100 | 1,00% | 0,9500 | 1,0100 | 0,9100 | 7.650 | ,00 |
| 09/8/2005 | 1,0000 | 0,00% | 0,9300 | 1,0000 | 0,9300 | 3.150 | ,00 |
| 08/8/2005 | 1,0000 | 4,17% | 0,9800 | 1,0000 | 0,9800 | 500 | ,00 |
| 05/8/2005 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 04/8/2005 | 0,9600 | 2,13% | 0,9000 | 0,9900 | 0,9000 | 3.300 | ,00 |
| 03/8/2005 | 0,9400 | -2,08% | 0,9400 | 0,9400 | 0,9400 | 500 | ,00 |
| 02/8/2005 | 0,9600 | 5,49% | 0,9700 | 0,9700 | 0,9600 | 500 | ,00 |
| 01/8/2005 | 0,9100 | -5,21% | 0,9600 | 0,9600 | 0,9100 | 2.000 | ,00 |
| 29/7/2005 | 0,9600 | 0,00% | 0,9800 | 1,0300 | 0,9600 | 7.090 | ,00 |
| 28/7/2005 | 0,9600 | -2,04% | 0,9600 | 0,9600 | 0,9600 | 700 | ,00 |
| 27/7/2005 | 0,9800 | -1,01% | 1,0000 | 1,0100 | 0,9600 | 6.700 | ,00 |
| 26/7/2005 | 0,9900 | -5,71% | 1,0200 | 1,0500 | 0,9900 | 2.600 | ,00 |
| 25/7/2005 | 1,0500 | 7,14% | 1,0500 | 1,0500 | 1,0000 | 300 | ,00 |
| 22/7/2005 | 0,9800 | 1,03% | 0,9700 | 1,0000 | 0,9600 | 3.220 | ,00 |
| 21/7/2005 | 0,9700 | 1,04% | 0,9600 | 0,9800 | 0,9300 | 3.750 | ,00 |
| 20/7/2005 | 0,9600 | 0,00% | 0,9300 | 0,9800 | 0,9300 | 910 | ,00 |
| 19/7/2005 | 0,9600 | 0,00% | 0,9600 | 0,9800 | 0,9200 | 4.030 | ,00 |
| 18/7/2005 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 15/7/2005 | 0,9600 | 0,00% | 0,9300 | 1,0000 | 0,9200 | 3.360 | ,00 |
| 14/7/2005 | 0,9600 | -3,03% | 0,9200 | 0,9600 | 0,9100 | 2.500 | ,00 |
| 13/7/2005 | 0,9900 | 4,21% | 0,9600 | 0,9900 | 0,9000 | 2.070 | ,00 |
| 12/7/2005 | 0,9500 | 5,56% | 0,8800 | 0,9500 | 0,8800 | 1.780 | ,00 |
| 11/7/2005 | 0,9000 | 2,27% | 0,8900 | 0,9100 | 0,8900 | 5.410 | ,00 |
| 08/7/2005 | 0,8800 | -3,30% | 0,9300 | 0,9800 | 0,8800 | 2.690 | ,00 |
| 07/7/2005 | 0,9100 | 2,25% | 0,8800 | 0,9700 | 0,8600 | 7.370 | ,00 |
| 06/7/2005 | 0,8900 | 2,30% | 0,9100 | 0,9200 | 0,8900 | 5.370 | ,00 |
| 05/7/2005 | 0,8700 | -3,33% | 0,9200 | 0,9200 | 0,8600 | 1.800 | ,00 |
| 04/7/2005 | 0,9000 | 5,88% | 0,8500 | 1,0200 | 0,8500 | 1.370 | ,00 |
| 01/7/2005 | 0,8500 | 0,00% | 0,8400 | 0,9000 | 0,8400 | 2.360 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|