| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΠΙ | 0,6160 | -4,35 % | -0,0280 | 11.486 |
| ΜΕΒΑ | 6,0000 | -3,23 % | -0,2000 | 680 |
| ΑΚΡΙΤ | 1,0500 | -3,23 % | -0,0350 | 4.520 |
| ΤΖΚΑ | 1,4200 | -3,07 % | -0,0450 | 13.681 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΙΛΥΔΑ | 3,2100 | -2,73 % | -0,0900 | 5.320 |
| ΠΡΔ | 0,5550 | -2,63 % | -0,0150 | 3.149 |
| ΒΙΟΣΚ | 2,7000 | -2,53 % | -0,0700 | 21.776 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 1.640 |
| ΙΑΤΡ | 2,0400 | -2,39 % | -0,0500 | 2.981 |
Συνεχης ενημερωση
ΑΦΟΙ ΚΟΡΔΕΛΛΟΥ Α.Ε.Β.Ε. (ΚΟΡΔΕ)
0,4920 €
0,0050 (1,03%)
- Άνοιγμα 0,4870
- Υψηλό 0,4920
- Χαμηλό 0,4760
- Όγκος 1.060
- Τζίρος 511 €
- Πράξεις 6
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/4/2006 | 1,0800 | -0,92% | 1,0900 | 1,1000 | 1,0700 | 12.717 | ,00 |
| 19/4/2006 | 1,0900 | 2,83% | 1,1000 | 1,1000 | 1,0600 | 5.428 | ,00 |
| 18/4/2006 | 1,0600 | 1,92% | 1,0400 | 1,1000 | 1,0400 | 29.183 | ,00 |
| 13/4/2006 | 1,0400 | -2,80% | 1,0600 | 1,0700 | 1,0400 | 13.499 | ,00 |
| 12/4/2006 | 1,0700 | -2,73% | 1,0600 | 1,0900 | 1,0600 | 12.984 | ,00 |
| 11/4/2006 | 1,1000 | -0,90% | 1,1200 | 1,1200 | 1,0900 | 17.453 | ,00 |
| 10/4/2006 | 1,1100 | 4,72% | 1,0400 | 1,1300 | 1,0400 | 78.819 | ,00 |
| 07/4/2006 | 1,0600 | 1,92% | 1,0400 | 1,0600 | 1,0300 | 18.675 | ,00 |
| 06/4/2006 | 1,0400 | 2,97% | 1,0100 | 1,0500 | 1,0100 | 17.689 | ,00 |
| 05/4/2006 | 1,0100 | -0,98% | 1,0100 | 1,0200 | 1,0000 | 18.139 | ,00 |
| 04/4/2006 | 1,0200 | -0,97% | 1,0300 | 1,0300 | 1,0100 | 14.444 | ,00 |
| 03/4/2006 | 1,0300 | -2,83% | 1,0600 | 1,0600 | 1,0300 | 19.752 | ,00 |
| 31/3/2006 | 1,0600 | 0,00% | 1,0400 | 1,0900 | 1,0400 | 7.222 | ,00 |
| 30/3/2006 | 1,0600 | 3,92% | 1,0300 | 1,0600 | 1,0200 | 1.462 | ,00 |
| 29/3/2006 | 1,0200 | -0,97% | 1,0300 | 1,0400 | 1,0200 | 5.342 | ,00 |
| 28/3/2006 | 1,0300 | -3,74% | 1,0400 | 1,0500 | 1,0300 | 2.740 | ,00 |
| 27/3/2006 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0500 | 5.824 | ,00 |
| 24/3/2006 | 1,0800 | 1,89% | 1,0500 | 1,0900 | 1,0500 | 25.951 | ,00 |
| 23/3/2006 | 1,0600 | -0,93% | 1,0600 | 1,0800 | 1,0500 | 41.377 | ,00 |
| 22/3/2006 | 1,0700 | -2,73% | 1,1000 | 1,1000 | 1,0700 | 22.509 | ,00 |
| 21/3/2006 | 1,1000 | 0,00% | 1,1500 | 1,1500 | 1,1000 | 60.570 | ,00 |
| 20/3/2006 | 1,1000 | 3,77% | 1,0600 | 1,1100 | 1,0600 | 56.548 | ,00 |
| 17/3/2006 | 1,0600 | 0,00% | 1,1300 | 1,1300 | 1,0400 | 33.763 | ,00 |
| 16/3/2006 | 1,0600 | 3,92% | 1,0100 | 1,0700 | 1,0100 | 18.771 | ,00 |
| 15/3/2006 | 1,0200 | 0,99% | 1,0100 | 1,0300 | 0,9800 | 18.326 | ,00 |
| 14/3/2006 | 1,0100 | -2,88% | 1,0100 | 1,0300 | 1,0100 | 12.380 | ,00 |
| 13/3/2006 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0200 | 10.580 | ,00 |
| 10/3/2006 | 1,0600 | 0,00% | 1,0800 | 1,0800 | 1,0500 | 1.699 | ,00 |
| 09/3/2006 | 1,0600 | 2,91% | 1,0300 | 1,0900 | 1,0300 | 28.358 | ,00 |
| 08/3/2006 | 1,0300 | 1,98% | 1,0100 | 1,0600 | 0,9200 | 60.079 | ,00 |
| 07/3/2006 | 1,0100 | -5,61% | 1,0600 | 1,0600 | 1,0000 | 30.796 | ,00 |
| 03/3/2006 | 1,0700 | -1,83% | 1,0700 | 1,1200 | 1,0700 | 37.507 | ,00 |
| 02/3/2006 | 1,0900 | -3,54% | 1,1400 | 1,1400 | 1,0900 | 20.901 | ,00 |
| 01/3/2006 | 1,1300 | -4,24% | 1,2000 | 1,2000 | 1,1200 | 28.058 | ,00 |
| 28/2/2006 | 1,1800 | 4,42% | 1,1300 | 1,2000 | 1,1300 | 25.435 | ,00 |
| 27/2/2006 | 1,1300 | 0,89% | 1,1500 | 1,1500 | 1,1100 | 49.166 | ,00 |
| 24/2/2006 | 1,1200 | -1,75% | 1,1400 | 1,1400 | 1,1000 | 17.977 | ,00 |
| 23/2/2006 | 1,1400 | -3,39% | 1,1800 | 1,1800 | 1,1300 | 35.593 | ,00 |
| 22/2/2006 | 1,1800 | -2,48% | 1,1800 | 1,2100 | 1,1500 | 38.638 | ,00 |
| 21/2/2006 | 1,2100 | 4,31% | 1,1600 | 1,2100 | 1,1600 | 25.835 | ,00 |
| 20/2/2006 | 1,1600 | 6,42% | 1,1500 | 1,1800 | 1,1000 | 34.309 | ,00 |
| 17/2/2006 | 1,0900 | -1,80% | 1,1600 | 1,1600 | 1,0800 | 39.072 | ,00 |
| 16/2/2006 | 1,1100 | -3,48% | 1,1500 | 1,2000 | 1,1000 | 43.309 | ,00 |
| 15/2/2006 | 1,1500 | -3,36% | 1,1900 | 1,2000 | 1,1500 | 46.595 | ,00 |
| 14/2/2006 | 1,1900 | 0,00% | 1,1900 | 1,2200 | 1,1700 | 49.351 | ,00 |
| 13/2/2006 | 1,1900 | -5,56% | 1,2400 | 1,2400 | 1,1800 | 48.274 | ,00 |
| 10/2/2006 | 1,2600 | -1,56% | 1,2800 | 1,2900 | 1,2500 | 44.505 | ,00 |
| 09/2/2006 | 1,2800 | 0,79% | 1,3000 | 1,3100 | 1,2600 | 127.570 | ,00 |
| 08/2/2006 | 1,2700 | 2,42% | 1,2700 | 1,3000 | 1,2500 | 92.336 | ,00 |
| 07/2/2006 | 1,2400 | 3,33% | 1,2100 | 1,2500 | 1,2000 | 99.269 | ,00 |
| 06/2/2006 | 1,2000 | 2,56% | 1,1900 | 1,2300 | 1,1900 | 35.461 | ,00 |
| 03/2/2006 | 1,1700 | -3,31% | 1,2500 | 1,2600 | 1,1600 | 77.289 | ,00 |
| 02/2/2006 | 1,2100 | 1,68% | 1,2300 | 1,2400 | 1,2000 | 74.681 | ,00 |
| 01/2/2006 | 1,1900 | 1,71% | 1,1700 | 1,2300 | 1,1700 | 46.961 | ,00 |
| 31/1/2006 | 1,1700 | 0,00% | 1,1800 | 1,2300 | 1,1500 | 63.151 | ,00 |
| 30/1/2006 | 1,1700 | 1,74% | 1,1500 | 1,1800 | 1,1400 | 46.010 | ,00 |
| 27/1/2006 | 1,1500 | -1,71% | 1,1700 | 1,2100 | 1,1400 | 84.211 | ,00 |
| 26/1/2006 | 1,1700 | -1,68% | 1,2500 | 1,2800 | 1,1500 | 188.451 | ,00 |
| 25/1/2006 | 1,1900 | 11,21% | 1,0600 | 1,2200 | 1,0600 | 183.590 | ,00 |
| 24/1/2006 | 1,0700 | 3,88% | 1,0400 | 1,0700 | 1,0300 | 30.593 | ,00 |
| 23/1/2006 | 1,0300 | -1,90% | 1,0300 | 1,0500 | 1,0200 | 8.239 | ,00 |
| 20/1/2006 | 1,0500 | 1,94% | 1,0300 | 1,0700 | 1,0300 | 42.165 | ,00 |
| 19/1/2006 | 1,0300 | 1,98% | 1,0200 | 1,0600 | 1,0200 | 22.400 | ,00 |
| 18/1/2006 | 1,0100 | -1,94% | 0,9900 | 1,0200 | 0,9900 | 27.041 | ,00 |
| 17/1/2006 | 1,0300 | -3,74% | 1,0800 | 1,1000 | 1,0300 | 29.009 | ,00 |
| 16/1/2006 | 1,0700 | 0,00% | 1,0900 | 1,1100 | 1,0700 | 44.681 | ,00 |
| 13/1/2006 | 1,0700 | 2,88% | 1,0300 | 1,0700 | 1,0300 | 25.494 | ,00 |
| 12/1/2006 | 1,0400 | -0,95% | 1,0500 | 1,0600 | 1,0200 | 24.424 | ,00 |
| 11/1/2006 | 1,0500 | -2,78% | 1,1000 | 1,1000 | 1,0500 | 45.174 | ,00 |
| 10/1/2006 | 1,0800 | -3,57% | 1,1200 | 1,1300 | 1,0800 | 35.737 | ,00 |
| 09/1/2006 | 1,1200 | -0,88% | 1,1600 | 1,1800 | 1,0800 | 126.136 | ,00 |
| 05/1/2006 | 1,1300 | 1,80% | 1,1000 | 1,1400 | 1,1000 | 43.261 | ,00 |
| 04/1/2006 | 1,1100 | 3,74% | 1,0000 | 1,1100 | 1,0000 | 103.362 | ,00 |
| 03/1/2006 | 1,0700 | 1,90% | 1,0600 | 1,0800 | 1,0500 | 51.097 | ,00 |
| 02/1/2006 | 1,0500 | 2,94% | 1,0200 | 1,0700 | 1,0200 | 40.925 | ,00 |
| 30/12/2005 | 1,0200 | -3,77% | 1,0400 | 1,0500 | 1,0100 | 23.947 | ,00 |
| 29/12/2005 | 1,0600 | -0,93% | 1,0700 | 1,0700 | 1,0300 | 35.148 | ,00 |
| 28/12/2005 | 1,0700 | 3,88% | 1,0200 | 1,0800 | 1,0200 | 73.835 | ,00 |
| 27/12/2005 | 1,0300 | 5,10% | 1,0000 | 1,0500 | 0,9700 | 95.321 | ,00 |
| 23/12/2005 | 0,9800 | -2,00% | 1,0000 | 1,0100 | 0,9800 | 28.238 | ,00 |
| 22/12/2005 | 1,0000 | -1,96% | 1,0400 | 1,0400 | 1,0000 | 25.638 | ,00 |
| 21/12/2005 | 1,0200 | 5,15% | 1,0000 | 1,0400 | 1,0000 | 67.792 | ,00 |
| 20/12/2005 | 0,9700 | 0,00% | 0,9800 | 1,0000 | 0,9700 | 47.702 | ,00 |
| 19/12/2005 | 0,9700 | 0,00% | 0,9700 | 1,0000 | 0,9500 | 32.307 | ,00 |
| 16/12/2005 | 0,9700 | -3,96% | 1,0100 | 1,0100 | 0,9600 | 33.041 | ,00 |
| 15/12/2005 | 1,0100 | 5,21% | 0,9600 | 1,0200 | 0,9600 | 20.715 | ,00 |
| 14/12/2005 | 0,9600 | 0,00% | 0,9600 | 0,9800 | 0,9600 | 30.923 | ,00 |
| 13/12/2005 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 7.932 | ,00 |
| 12/12/2005 | 0,9600 | 0,00% | 0,9600 | 0,9800 | 0,9600 | 7.535 | ,00 |
| 09/12/2005 | 0,9600 | -2,04% | 0,9500 | 0,9800 | 0,9500 | 6.837 | ,00 |
| 08/12/2005 | 0,9800 | 1,03% | 0,9700 | 0,9900 | 0,9300 | 24.001 | ,00 |
| 07/12/2005 | 0,9700 | -1,02% | 0,9800 | 0,9800 | 0,9600 | 4.911 | ,00 |
| 06/12/2005 | 0,9800 | -2,97% | 1,0200 | 1,0200 | 0,9700 | 32.078 | ,00 |
| 05/12/2005 | 1,0100 | -1,94% | 1,0300 | 1,0400 | 1,0100 | 16.599 | ,00 |
| 02/12/2005 | 1,0300 | 1,98% | 1,0100 | 1,0500 | 1,0100 | 8.462 | ,00 |
| 01/12/2005 | 1,0100 | -1,94% | 1,0300 | 1,0600 | 1,0100 | 9.906 | ,00 |
| 30/11/2005 | 1,0300 | 0,00% | 1,0100 | 1,0600 | 1,0100 | 15.178 | ,00 |
| 29/11/2005 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0200 | 3.683 | ,00 |
| 28/11/2005 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0300 | 9.629 | ,00 |
| 25/11/2005 | 1,0600 | 3,92% | 1,0200 | 1,0700 | 1,0200 | 23.303 | ,00 |
| 24/11/2005 | 1,0200 | -0,97% | 1,0400 | 1,0400 | 1,0100 | 19.223 | ,00 |
| 23/11/2005 | 1,0300 | 0,00% | 1,0200 | 1,0500 | 1,0200 | 20.715 | ,00 |
| 22/11/2005 | 1,0300 | -0,96% | 1,0400 | 1,0600 | 1,0300 | 13.734 | ,00 |
| 21/11/2005 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0300 | 9.653 | ,00 |
| 18/11/2005 | 1,0500 | -0,94% | 1,0600 | 1,0800 | 1,0500 | 24.086 | ,00 |
| 17/11/2005 | 1,0600 | 2,91% | 1,0300 | 1,0800 | 1,0300 | 17.393 | ,00 |
| 16/11/2005 | 1,0300 | -1,90% | 1,0400 | 1,0600 | 1,0300 | 47.642 | ,00 |
| 15/11/2005 | 1,0500 | -0,94% | 1,0500 | 1,0700 | 1,0400 | 49.267 | ,00 |
| 14/11/2005 | 1,0600 | -0,93% | 1,0700 | 1,0800 | 1,0600 | 35.087 | ,00 |
| 11/11/2005 | 1,0700 | 0,00% | 1,0600 | 1,0900 | 1,0600 | 29.875 | ,00 |
| 10/11/2005 | 1,0700 | -2,73% | 1,1000 | 1,1000 | 1,0700 | 49.941 | ,00 |
| 09/11/2005 | 1,1000 | -3,51% | 1,1300 | 1,1400 | 1,0900 | 23.905 | ,00 |
| 08/11/2005 | 1,1400 | -0,87% | 1,1700 | 1,1800 | 1,1100 | 51.915 | ,00 |
| 07/11/2005 | 1,1500 | 2,68% | 1,1400 | 1,2000 | 1,1300 | 139.148 | ,00 |
| 04/11/2005 | 1,1200 | 0,00% | 1,1200 | 1,1400 | 1,1000 | 25.157 | ,00 |
| 03/11/2005 | 1,1200 | 2,75% | 1,1200 | 1,1400 | 1,0600 | 43.766 | ,00 |
| 02/11/2005 | 1,0900 | 1,87% | 1,0800 | 1,1100 | 1,0800 | 30.080 | ,00 |
| 01/11/2005 | 1,0700 | 0,94% | 1,0600 | 1,0800 | 1,0600 | 20.535 | ,00 |
| 31/10/2005 | 1,0600 | -0,93% | 1,0800 | 1,0800 | 1,0600 | 14.685 | ,00 |
| 27/10/2005 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0500 | 26.312 | ,00 |
| 26/10/2005 | 1,0800 | -1,82% | 1,0800 | 1,1000 | 1,0700 | 35.196 | ,00 |
| 25/10/2005 | 1,1000 | -3,51% | 1,1500 | 1,1600 | 1,1000 | 47.317 | ,00 |
| 24/10/2005 | 1,1400 | 1,79% | 1,1400 | 1,1500 | 1,1200 | 67.166 | ,00 |
| 21/10/2005 | 1,1200 | 5,66% | 1,0700 | 1,1400 | 1,0700 | 77.987 | ,00 |
| 20/10/2005 | 1,0600 | 1,92% | 1,0500 | 1,1000 | 1,0500 | 42.466 | ,00 |
| 19/10/2005 | 1,0400 | -2,80% | 1,0400 | 1,0600 | 1,0400 | 17.128 | ,00 |
| 18/10/2005 | 1,0700 | 1,90% | 1,0400 | 1,1000 | 1,0400 | 29.021 | ,00 |
| 17/10/2005 | 1,0500 | -0,94% | 1,0600 | 1,0700 | 1,0400 | 20.944 | ,00 |
| 14/10/2005 | 1,0600 | 1,92% | 1,0300 | 1,0600 | 1,0300 | 16.286 | ,00 |
| 13/10/2005 | 1,0400 | -0,95% | 1,0300 | 1,0600 | 1,0300 | 19.150 | ,00 |
| 12/10/2005 | 1,0500 | 0,00% | 1,0300 | 1,0600 | 1,0300 | 16.129 | ,00 |
| 11/10/2005 | 1,0500 | 0,00% | 1,0300 | 1,0600 | 1,0300 | 21.510 | ,00 |
| 10/10/2005 | 1,0500 | 0,00% | 1,0500 | 1,0700 | 1,0500 | 6.680 | ,00 |
| 07/10/2005 | 1,0500 | -0,94% | 1,0700 | 1,0700 | 1,0500 | 15.900 | ,00 |
| 06/10/2005 | 1,0600 | 0,00% | 1,0600 | 1,0800 | 1,0500 | 15.551 | ,00 |
| 05/10/2005 | 1,0600 | 1,92% | 1,0400 | 1,0800 | 1,0100 | 42.828 | ,00 |
| 04/10/2005 | 1,0400 | -2,80% | 1,0600 | 1,0800 | 1,0400 | 63.158 | ,00 |
| 03/10/2005 | 1,0700 | -5,31% | 1,1100 | 1,1300 | 1,0700 | 32.620 | ,00 |
| 30/9/2005 | 1,1300 | -0,88% | 1,1300 | 1,1500 | 1,1200 | 5.837 | ,00 |
| 29/9/2005 | 1,1400 | 3,64% | 1,1000 | 1,2000 | 1,1000 | 54.455 | ,00 |
| 28/9/2005 | 1,1000 | -0,90% | 1,1000 | 1,1500 | 1,1000 | 8.811 | ,00 |
| 27/9/2005 | 1,1100 | -1,77% | 1,1200 | 1,1400 | 1,1000 | 38.807 | ,00 |
| 26/9/2005 | 1,1300 | 0,89% | 1,1200 | 1,1500 | 1,1000 | 11.988 | ,00 |
| 23/9/2005 | 1,1200 | 2,75% | 1,1000 | 1,1700 | 1,1000 | 32.463 | ,00 |
| 22/9/2005 | 1,0900 | -0,91% | 1,0800 | 1,1100 | 1,0600 | 29.803 | ,00 |
| 21/9/2005 | 1,1000 | -5,17% | 1,1600 | 1,1600 | 1,1000 | 38.638 | ,00 |
| 20/9/2005 | 1,1600 | -3,33% | 1,2100 | 1,2100 | 1,1500 | 20.450 | ,00 |
| 19/9/2005 | 1,2000 | 0,00% | 1,2100 | 1,2500 | 1,1900 | 15.599 | ,00 |
| 16/9/2005 | 1,2000 | 3,45% | 1,1800 | 1,2300 | 1,1700 | 49.917 | ,00 |
| 15/9/2005 | 1,1600 | -0,85% | 1,1800 | 1,2100 | 1,1600 | 33.378 | ,00 |
| 14/9/2005 | 1,1700 | -0,85% | 1,1600 | 1,1800 | 1,1500 | 18.055 | ,00 |
| 13/9/2005 | 1,1800 | -2,48% | 1,2100 | 1,2300 | 1,1800 | 15.805 | ,00 |
| 12/9/2005 | 1,2100 | 0,83% | 1,2000 | 1,2600 | 1,2000 | 33.186 | ,00 |
| 09/9/2005 | 1,2000 | -3,23% | 1,2400 | 1,2700 | 1,2000 | 26.722 | ,00 |
| 08/9/2005 | 1,2400 | -0,80% | 1,2500 | 1,2500 | 1,2000 | 26.109 | ,00 |
| 07/9/2005 | 1,2500 | 3,31% | 1,2300 | 1,2600 | 1,1800 | 36.857 | ,00 |
| 06/9/2005 | 1,2100 | -2,42% | 1,2400 | 1,2400 | 1,2000 | 9.629 | ,00 |
| 05/9/2005 | 1,2400 | -5,34% | 1,3100 | 1,3300 | 1,2100 | 69.838 | ,00 |
| 02/9/2005 | 1,3100 | 7,38% | 1,2300 | 1,3200 | 1,2300 | 218.398 | ,00 |
| 01/9/2005 | 1,2200 | 6,09% | 1,1400 | 1,2500 | 1,1400 | 165.593 | ,00 |
| 31/8/2005 | 1,1500 | 6,48% | 1,0800 | 1,1700 | 1,0800 | 32.018 | ,00 |
| 30/8/2005 | 1,0800 | -1,82% | 1,1300 | 1,1300 | 1,0600 | 2.963 | ,00 |
| 29/8/2005 | 1,1000 | -2,65% | 1,1200 | 1,1200 | 1,0700 | 12.398 | ,00 |
| 26/8/2005 | 1,1300 | -1,74% | 1,1300 | 1,1500 | 1,1300 | 10.953 | ,00 |
| 25/8/2005 | 1,1500 | 1,77% | 1,1000 | 1,1500 | 1,1000 | 21.534 | ,00 |
| 24/8/2005 | 1,1300 | -2,59% | 1,1600 | 1,1600 | 1,1000 | 10.399 | ,00 |
| 23/8/2005 | 1,1600 | 0,87% | 1,0900 | 1,1900 | 1,0900 | 20.787 | ,00 |
| 22/8/2005 | 1,1500 | 0,88% | 1,1200 | 1,1500 | 1,1100 | 18.488 | ,00 |
| 19/8/2005 | 1,1400 | -0,87% | 1,1000 | 1,1600 | 1,1000 | 11.976 | ,00 |
| 18/8/2005 | 1,1500 | 3,60% | 1,1000 | 1,1800 | 1,1000 | 49.749 | ,00 |
| 17/8/2005 | 1,1100 | 6,73% | 1,0400 | 1,1300 | 1,0000 | 66.083 | ,00 |
| 16/8/2005 | 1,0400 | -2,80% | 1,0700 | 1,0700 | 1,0400 | 7.029 | ,00 |
| 12/8/2005 | 1,0700 | -0,93% | 1,0800 | 1,1100 | 1,0500 | 12.434 | ,00 |
| 11/8/2005 | 1,0800 | -1,82% | 1,1100 | 1,1100 | 1,0700 | 12.446 | ,00 |
| 10/8/2005 | 1,1000 | 2,80% | 1,0900 | 1,1200 | 1,0500 | 37.435 | ,00 |
| 09/8/2005 | 1,0700 | 0,00% | 1,0600 | 1,1000 | 1,0600 | 11.362 | ,00 |
| 08/8/2005 | 1,0700 | 0,00% | 1,0700 | 1,1000 | 1,0600 | 23.821 | ,00 |
| 05/8/2005 | 1,0700 | -1,83% | 1,0900 | 1,0900 | 1,0600 | 8.100 | ,00 |
| 04/8/2005 | 1,0900 | 0,00% | 1,1200 | 1,1200 | 1,0500 | 16.370 | ,00 |
| 03/8/2005 | 1,0900 | -0,91% | 1,0800 | 1,1200 | 1,0800 | 9.725 | ,00 |
| 02/8/2005 | 1,1000 | -2,65% | 1,1200 | 1,1300 | 1,0900 | 16.141 | ,00 |
| 01/8/2005 | 1,1300 | -1,74% | 1,1200 | 1,2000 | 1,1000 | 12.723 | ,00 |
| 29/7/2005 | 1,1500 | 0,88% | 1,1300 | 1,1900 | 1,1000 | 10.159 | ,00 |
| 28/7/2005 | 1,1400 | -1,72% | 1,1400 | 1,1500 | 1,1300 | 44.187 | ,00 |
| 27/7/2005 | 1,1600 | -1,69% | 1,2300 | 1,2300 | 1,1300 | 39.778 | ,00 |
| 26/7/2005 | 1,1800 | 6,31% | 1,1200 | 1,2100 | 1,1200 | 65.866 | ,00 |
| 25/7/2005 | 1,1100 | 4,72% | 1,0900 | 1,1500 | 1,0600 | 54.407 | ,00 |
| 22/7/2005 | 1,0600 | 2,91% | 1,0500 | 1,0900 | 1,0500 | 24.952 | ,00 |
| 21/7/2005 | 1,0300 | -2,83% | 1,0600 | 1,0700 | 1,0300 | 19.945 | ,00 |
| 20/7/2005 | 1,0600 | -0,93% | 1,0500 | 1,0700 | 1,0300 | 15.443 | ,00 |
| 19/7/2005 | 1,0700 | 0,94% | 1,0400 | 1,1000 | 1,0400 | 16.839 | ,00 |
| 18/7/2005 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0100 | 15.888 | ,00 |
| 15/7/2005 | 1,0500 | -2,78% | 1,0300 | 1,1000 | 1,0300 | 25.313 | ,00 |
| 14/7/2005 | 1,0800 | 1,89% | 1,0400 | 1,0800 | 1,0400 | 16.562 | ,00 |
| 13/7/2005 | 1,0600 | -2,75% | 1,1100 | 1,1500 | 1,0500 | 58.945 | ,00 |
| 12/7/2005 | 1,0900 | 10,10% | 1,0100 | 1,1000 | 1,0000 | 80.371 | ,00 |
| 11/7/2005 | 0,9900 | 6,45% | 0,9500 | 1,0000 | 0,9400 | 45.187 | ,00 |
| 08/7/2005 | 0,9300 | 1,09% | 0,9300 | 0,9500 | 0,9100 | 9.605 | ,00 |
| 07/7/2005 | 0,9200 | -3,16% | 0,9100 | 0,9400 | 0,8900 | 43.321 | ,00 |
| 06/7/2005 | 0,9500 | 2,15% | 0,8900 | 0,9600 | 0,8900 | 30.899 | ,00 |
| 05/7/2005 | 0,9300 | 2,20% | 0,9000 | 0,9500 | 0,9000 | 37.892 | ,00 |
| 04/7/2005 | 0,9100 | -6,19% | 1,0000 | 1,0000 | 0,8900 | 67.214 | ,00 |
| 01/7/2005 | 0,9700 | -3,96% | 1,0100 | 1,0300 | 0,9500 | 35.906 | ,00 |
| 30/6/2005 | 1,0100 | 0,00% | 1,0000 | 1,0100 | 0,9800 | 24.459 | ,00 |
| 29/6/2005 | 1,0100 | 0,00% | 1,0100 | 1,0400 | 1,0000 | 30.417 | ,00 |
| 28/6/2005 | 1,0100 | 4,12% | 0,9700 | 1,0400 | 0,9600 | 131.468 | ,00 |
| 27/6/2005 | 0,9700 | -9,35% | 1,0500 | 1,0900 | 0,9700 | 32.885 | ,00 |
| 24/6/2005 | 1,0700 | 0,00% | 1,0200 | 1,1000 | 1,0200 | 52.168 | ,00 |
| 23/6/2005 | 1,0700 | 8,08% | 0,9900 | 1,0800 | 0,9900 | 97.584 | ,00 |
| 22/6/2005 | 0,9900 | -9,17% | 1,0200 | 1,1000 | 0,9800 | 104.312 | ,00 |
| 21/6/2005 | 1,0900 | -6,03% | 1,1600 | 1,1600 | 1,0700 | 70.199 | ,00 |
| 17/6/2005 | 1,1600 | -5,69% | 1,2300 | 1,2500 | 1,1600 | 31.837 | ,00 |
| 16/6/2005 | 1,2300 | 0,00% | 1,2300 | 1,2600 | 1,2100 | 24.844 | ,00 |
| 15/6/2005 | 1,2300 | 6,03% | 1,0700 | 1,2500 | 1,0700 | 83.922 | ,00 |
| 14/6/2005 | 1,1600 | -20,00% | 1,4000 | 1,4100 | 1,1600 | 327.455 | ,00 |
| 13/6/2005 | 1,4500 | -3,33% | 1,4500 | 1,5000 | 1,4200 | 30.598 | ,00 |
| 10/6/2005 | 1,5000 | 0,00% | 1,5000 | 1,5400 | 1,4800 | 43.574 | ,00 |
| 09/6/2005 | 1,5000 | -3,23% | 1,5100 | 1,5500 | 1,4900 | 66.227 | ,00 |
| 08/6/2005 | 1,5500 | 1,31% | 1,5000 | 1,5700 | 1,5000 | 63.110 | ,00 |
| 07/6/2005 | 1,5300 | -3,16% | 1,5500 | 1,5700 | 1,5100 | 40.372 | ,00 |
| 06/6/2005 | 1,5800 | 0,00% | 1,5600 | 1,5800 | 1,5500 | 17.285 | ,00 |
| 03/6/2005 | 1,5800 | 2,60% | 1,5000 | 1,5800 | 1,5000 | 41.949 | ,00 |
| 02/6/2005 | 1,5400 | -1,28% | 1,5300 | 1,5600 | 1,5300 | 26.878 | ,00 |
| 01/6/2005 | 1,5600 | -0,64% | 1,5600 | 1,5900 | 1,5200 | 35.749 | ,00 |
| 31/5/2005 | 1,5700 | -1,26% | 1,5500 | 1,6000 | 1,5100 | 32.608 | ,00 |
| 30/5/2005 | 1,5900 | 1,92% | 1,5600 | 1,6000 | 1,5500 | 41.744 | ,00 |
| 27/5/2005 | 1,5600 | -1,89% | 1,6000 | 1,6100 | 1,5600 | 24.567 | ,00 |
| 26/5/2005 | 1,5900 | -1,85% | 1,6000 | 1,6400 | 1,5700 | 38.687 | ,00 |
| 25/5/2005 | 1,6200 | 1,89% | 1,5500 | 1,6200 | 1,5500 | 20.330 | ,00 |
| 24/5/2005 | 1,5900 | -0,62% | 1,6100 | 1,6300 | 1,5800 | 32.536 | ,00 |
| 23/5/2005 | 1,6000 | -0,62% | 1,6100 | 1,6200 | 1,5900 | 11.651 | ,00 |
| 20/5/2005 | 1,6100 | -1,83% | 1,6000 | 1,6500 | 1,6000 | 14.769 | ,00 |
| 19/5/2005 | 1,6400 | 0,00% | 1,6300 | 1,6400 | 1,6000 | 29.526 | ,00 |
| 18/5/2005 | 1,6400 | 0,61% | 1,6300 | 1,6900 | 1,5800 | 49.207 | ,00 |
| 17/5/2005 | 1,6300 | -2,98% | 1,6400 | 1,6800 | 1,6200 | 26.866 | ,00 |
| 16/5/2005 | 1,6800 | -1,18% | 1,7100 | 1,7200 | 1,6500 | 7.896 | ,00 |
| 13/5/2005 | 1,7000 | -1,16% | 1,7100 | 1,7300 | 1,6900 | 25.843 | ,00 |
| 12/5/2005 | 1,7200 | -0,58% | 1,7300 | 1,7400 | 1,6900 | 17.537 | ,00 |
| 11/5/2005 | 1,7300 | -0,57% | 1,6900 | 1,7400 | 1,6900 | 6.812 | ,00 |
| 10/5/2005 | 1,7400 | 1,75% | 1,6900 | 1,7500 | 1,6900 | 36.267 | ,00 |
| 09/5/2005 | 1,7100 | 1,18% | 1,6900 | 1,7200 | 1,6300 | 21.245 | ,00 |
| 06/5/2005 | 1,6900 | 2,42% | 1,6200 | 1,6900 | 1,6000 | 29.081 | ,00 |
| 05/5/2005 | 1,6500 | 3,12% | 1,6200 | 1,6800 | 1,6000 | 11.952 | ,00 |
| 04/5/2005 | 1,6000 | 0,00% | 1,5900 | 1,6100 | 1,5600 | 38.205 | ,00 |
| 03/5/2005 | 1,6000 | -5,33% | 1,7000 | 1,7000 | 1,6000 | 12.061 | ,00 |
| 28/4/2005 | 1,6900 | 1,81% | 1,6800 | 1,6900 | 1,6400 | 3.635 | ,00 |
| 27/4/2005 | 1,6600 | -0,60% | 1,6900 | 1,7300 | 1,6400 | 21.847 | ,00 |
| 26/4/2005 | 1,6700 | 1,21% | 1,6300 | 1,6900 | 1,6100 | 26.312 | ,00 |
| 25/4/2005 | 1,6500 | -4,07% | 1,6800 | 1,7000 | 1,6400 | 28.190 | ,00 |
| 22/4/2005 | 1,7200 | -0,58% | 1,7300 | 1,7400 | 1,6800 | 11.519 | ,00 |
| 21/4/2005 | 1,7300 | -0,57% | 1,7400 | 1,7400 | 1,6800 | 14.757 | ,00 |
| 20/4/2005 | 1,7400 | 2,35% | 1,6800 | 1,7500 | 1,6400 | 54.250 | ,00 |
| 19/4/2005 | 1,7000 | -3,41% | 1,7900 | 1,7900 | 1,7000 | 5.260 | ,00 |
| 18/4/2005 | 1,7600 | -1,68% | 1,7900 | 1,7900 | 1,7100 | 23.989 | ,00 |
| 15/4/2005 | 1,7900 | 2,87% | 1,7400 | 1,7900 | 1,7000 | 21.582 | ,00 |
| 14/4/2005 | 1,7400 | 2,35% | 1,7000 | 1,7500 | 1,6400 | 49.183 | ,00 |
| 13/4/2005 | 1,7000 | -4,49% | 1,7900 | 1,7900 | 1,6900 | 62.640 | ,00 |
| 12/4/2005 | 1,7800 | 1,14% | 1,7200 | 1,8000 | 1,7200 | 29.671 | ,00 |
| 11/4/2005 | 1,7600 | 1,73% | 1,7400 | 1,7600 | 1,7100 | 6.018 | ,00 |
| 08/4/2005 | 1,7300 | -2,26% | 1,7400 | 1,8100 | 1,7300 | 27.865 | ,00 |
| 07/4/2005 | 1,7700 | 4,73% | 1,7100 | 1,7900 | 1,6900 | 59.872 | ,00 |
| 06/4/2005 | 1,6900 | 2,42% | 1,6500 | 1,7100 | 1,6400 | 48.653 | ,00 |
| 05/4/2005 | 1,6500 | 6,45% | 1,5200 | 1,6700 | 1,5200 | 46.342 | ,00 |
| 04/4/2005 | 1,5500 | -8,82% | 1,6200 | 1,7000 | 1,5500 | 35.015 | ,00 |
| 01/4/2005 | 1,7000 | -2,30% | 1,7200 | 1,7400 | 1,6400 | 43.983 | ,00 |
| 31/3/2005 | 1,7400 | -2,79% | 1,8000 | 1,8000 | 1,6600 | 28.395 | ,00 |
| 30/3/2005 | 1,7900 | -2,19% | 1,8400 | 1,8600 | 1,7200 | 62.424 | ,00 |
| 29/3/2005 | 1,8300 | -0,54% | 1,8400 | 1,8600 | 1,7900 | 52.662 | ,00 |
| 24/3/2005 | 1,8400 | 3,95% | 1,7700 | 1,8500 | 1,7700 | 49.508 | ,00 |
| 23/3/2005 | 1,7700 | 1,72% | 1,7200 | 1,7900 | 1,7100 | 41.503 | ,00 |
| 22/3/2005 | 1,7400 | -2,25% | 1,7600 | 1,8000 | 1,7400 | 39.397 | ,00 |
| 21/3/2005 | 1,7800 | -5,32% | 1,8800 | 1,8800 | 1,7700 | 20.908 | ,00 |
| 18/3/2005 | 1,8800 | 2,17% | 1,9000 | 1,9100 | 1,8300 | 36.833 | ,00 |
| 17/3/2005 | 1,8400 | -1,60% | 1,8700 | 1,8700 | 1,8400 | 50.868 | ,00 |
| 16/3/2005 | 1,8700 | -1,06% | 1,8500 | 1,8700 | 1,8400 | 43.249 | ,00 |
| 15/3/2005 | 1,8900 | -2,07% | 1,9100 | 1,9100 | 1,8800 | 87.641 | ,00 |
| 11/3/2005 | 1,9300 | -0,52% | 1,9700 | 1,9800 | 1,8900 | 223.515 | ,00 |
| 10/3/2005 | 1,9400 | -2,51% | 1,9900 | 1,9900 | 1,9300 | 36.652 | ,00 |
| 09/3/2005 | 1,9900 | 8,74% | 1,8600 | 1,9900 | 1,8600 | 143.373 | ,00 |
| 08/3/2005 | 1,8300 | 0,55% | 1,8100 | 1,8500 | 1,7900 | 26.890 | ,00 |
| 07/3/2005 | 1,8200 | -1,09% | 1,8700 | 1,8700 | 1,8000 | 41.154 | ,00 |
| 04/3/2005 | 1,8400 | -1,08% | 1,8600 | 1,8900 | 1,8200 | 42.538 | ,00 |
| 03/3/2005 | 1,8600 | 1,64% | 1,8300 | 1,8900 | 1,7200 | 64.999 | ,00 |
| 02/3/2005 | 1,8300 | -3,17% | 1,8900 | 1,9000 | 1,8000 | 63.350 | ,00 |
| 01/3/2005 | 1,8900 | 0,00% | 1,8900 | 1,9400 | 1,8800 | 58.259 | ,00 |
| 28/2/2005 | 1,8900 | 1,61% | 1,8900 | 1,9300 | 1,8100 | 70.332 | ,00 |
| 25/2/2005 | 1,8600 | 1,64% | 1,8300 | 1,8800 | 1,8000 | 54.407 | ,00 |
| 24/2/2005 | 1,8300 | 7,65% | 1,6900 | 1,8700 | 1,6900 | 132.997 | ,00 |
| 23/2/2005 | 1,7000 | 3,03% | 1,6500 | 1,7400 | 1,6500 | 79.191 | ,00 |
| 22/2/2005 | 1,6500 | 0,00% | 1,6500 | 1,6900 | 1,6500 | 33.836 | ,00 |
| 21/2/2005 | 1,6500 | 0,61% | 1,6600 | 1,7000 | 1,6300 | 40.239 | ,00 |
| 18/2/2005 | 1,6400 | 0,61% | 1,6000 | 1,6500 | 1,6000 | 15.106 | ,00 |
| 17/2/2005 | 1,6300 | 0,62% | 1,6200 | 1,6700 | 1,6200 | 29.105 | ,00 |
| 16/2/2005 | 1,6200 | -2,41% | 1,6300 | 1,7000 | 1,6100 | 80.527 | ,00 |
| 15/2/2005 | 1,6600 | 1,22% | 1,6400 | 1,6800 | 1,5900 | 45.861 | ,00 |
| 14/2/2005 | 1,6400 | -5,75% | 1,7000 | 1,7600 | 1,5900 | 142.145 | ,00 |
| 11/2/2005 | 1,7400 | 15,23% | 1,5100 | 1,7700 | 1,5100 | 206.013 | ,00 |
| 10/2/2005 | 1,5100 | 0,00% | 1,5200 | 1,5200 | 1,4500 | 63.098 | ,00 |
| 09/2/2005 | 1,5100 | -3,82% | 1,5900 | 1,6000 | 1,5000 | 83.645 | ,00 |
| 08/2/2005 | 1,5700 | 0,00% | 1,5200 | 1,6000 | 1,5100 | 112.582 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΚΥΡΙΟ | 2,3300 | 9,91 % | 0,2100 | 49.616 |
| ΜΟΝΤΑ | 5,2200 | 9,66 % | 0,4600 | 1.163 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 3.015 |
| ΚΑΙΡΟΜΕΖ | 0,4400 | 5,26 % | 0,0220 | 448.374 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΓΚΜΕΖΖ | 0,4960 | 4,20 % | 0,0200 | 75.208 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΙΚΤΙΝ | 0,4900 | 2,51 % | 0,0120 | 8.850 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7100 | -1,93 % | -0,1320 | 8.073.293 |
| ΕΤΕ | 11,9850 | -2,04 % | -0,2500 | 4.845.657 |
| MTLN | 52,2500 | -1,69 % | -0,9000 | 4.184.145 |
| ΑΛΦΑ | 3,4600 | -1,65 % | -0,0580 | 3.923.652 |
| ΕΥΡΩΒ | 3,1600 | -0,75 % | -0,0240 | 3.574.368 |
| ΜΠΕΛΑ | 31,0400 | 2,44 % | 0,7400 | 2.660.100 |
| ΟΠΑΠ | 18,8800 | 0,59 % | 0,1100 | 2.480.126 |
| BOCHGR | 7,4800 | 1,36 % | 0,1000 | 2.356.871 |
| ΕΛΠΕ | 8,1900 | -1,09 % | -0,0900 | 1.314.789 |
| ΜΟΗ | 24,6800 | 1,56 % | 0,3800 | 1.052.648 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7100 | -1,93 % | 1.196.027 | 8,07εκ. |
| ΑΛΦΑ | 3,4600 | -1,65 % | 1.121.688 | 3,92εκ. |
| ΕΥΡΩΒ | 3,1600 | -0,75 % | 1.121.493 | 3,57εκ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,00 % | 995.035 | 62.563 |
| ΚΑΙΡΟΜΕΖ | 0,4400 | 5,26 % | 448.374 | 192,1χιλ. |
| ΕΤΕ | 11,9850 | -2,04 % | 399.348 | 4,85εκ. |
| BOCHGR | 7,4800 | 1,36 % | 315.732 | 2,36εκ. |
| CREDIA | 1,4340 | -1,10 % | 261.681 | 378,6χιλ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 238.226 | 287,6χιλ. |
| ΑΔΜΗΕ | 3,1850 | -1,24 % | 182.951 | 585,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8000 | 0,00 % | 30.882 | 0,99 % |
| ΚΥΡΙΟ | 2,3300 | 9,91 % | 49.616 | 0,65 % |
| ΤΖΚΑ | 1,4200 | -3,07 % | 13.681 | 0,45 % |
| ΝΑΥΠ | 1,2050 | -1,23 % | 34.048 | 0,30 % |
| AEM | 6,1050 | 1,75 % | 137.106 | 0,24 % |
| EIS | 1,2740 | -1,24 % | 29.387 | 0,19 % |
| ΚΑΙΡΟΜΕΖ | 0,4400 | 5,26 % | 448.374 | 0,15 % |
| ΚΟΥΑΛ | 1,3200 | 0,76 % | 39.658 | 0,15 % |
| ΕΧΑΕ | 7,0000 | 0,14 % | 83.510 | 0,14 % |
| ΒΙΟΣΚ | 2,7000 | -2,53 % | 21.776 | 0,13 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3300 | 9,91 % | 49.616 | 12,74 % |
| ΜΟΝΤΑ | 5,2200 | 9,66 % | 1.163 | 10,29 % |
| ΜΙΓ | 4,2900 | -0,92 % | 16.297 | 6,70 % |
| ΑΤΕΚ | 1,3000 | 5,69 % | 3.015 | 6,50 % |
| ΠΡΔ | 0,5550 | -2,63 % | 3.149 | 6,14 % |
| ΒΙΟΣΚ | 2,7000 | -2,53 % | 21.776 | 5,78 % |
| ΚΑΙΡΟΜΕΖ | 0,4400 | 5,26 % | 448.374 | 5,74 % |
| ΓΚΜΕΖΖ | 0,4960 | 4,20 % | 75.208 | 5,15 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΚΕΚΡ | 1,9200 | -0,78 % | 11.022 | 4,39 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|