| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΑΛΛΑΝ/ΝΙΑ,ΚΡΕΑΤ/ΝΙΑ & ΧΟΙΡ/ΦΙΚΗ ΡΕΘ ΑΕΒΕ (ΚΡΕΤΑ)
1,0900 €
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 |
|---|---|---|---|---|---|---|---|
| 07/3/2006 | 8,0800 | -2,42% | 7,5000 | 8,2000 | 7,5000 | 2.281 | ,00 |
| 03/3/2006 | 8,2800 | -2,36% | 7,8000 | 8,4000 | 7,8000 | 217 | ,00 |
| 02/3/2006 | 8,4800 | -1,62% | 8,2200 | 8,4800 | 8,2000 | 12.263 | ,00 |
| 01/3/2006 | 8,6200 | 0,00% | 8,5600 | 8,6200 | 8,3400 | 1.247 | ,00 |
| 28/2/2006 | 8,6200 | 0,00% | 8,3000 | 8,7000 | 8,3000 | 1.277 | ,00 |
| 27/2/2006 | 8,6200 | -0,23% | 8,5200 | 8,6400 | 8,3200 | 2.279 | ,00 |
| 24/2/2006 | 8,6400 | -0,46% | 8,6600 | 8,6600 | 8,6000 | 867 | ,00 |
| 23/2/2006 | 8,6800 | 0,23% | 8,5400 | 8,7200 | 8,5200 | 3.494 | ,00 |
| 22/2/2006 | 8,6600 | 0,00% | 8,6600 | 8,7000 | 8,6000 | 6.193 | ,00 |
| 21/2/2006 | 8,6600 | 1,88% | 8,4800 | 8,6600 | 8,4800 | 2.795 | ,00 |
| 20/2/2006 | 8,5000 | -0,70% | 8,6000 | 8,6000 | 8,4400 | 2.660 | ,00 |
| 17/2/2006 | 8,5600 | 0,00% | 8,5600 | 8,5600 | 8,4400 | 1.980 | ,00 |
| 16/2/2006 | 8,5600 | -0,23% | 8,5800 | 8,7000 | 8,5400 | 2.050 | ,00 |
| 15/2/2006 | 8,5800 | 0,00% | 8,3800 | 8,5800 | 8,2400 | 1.788 | ,00 |
| 14/2/2006 | 8,5800 | 0,00% | 8,4800 | 8,6000 | 8,4800 | 1.795 | ,00 |
| 13/2/2006 | 8,5800 | -1,38% | 8,5000 | 8,6800 | 8,4400 | 11.615 | ,00 |
| 10/2/2006 | 8,7000 | -0,46% | 8,5400 | 8,8200 | 8,5400 | 8.051 | ,00 |
| 09/2/2006 | 8,7400 | -2,67% | 8,8000 | 8,8600 | 8,6800 | 2.979 | ,00 |
| 08/2/2006 | 8,9800 | -0,22% | 9,0000 | 9,0000 | 8,9600 | 1.600 | ,00 |
| 07/2/2006 | 9,0000 | 0,00% | 9,0000 | 9,0600 | 8,8600 | 3.760 | ,00 |
| 06/2/2006 | 9,0000 | 2,27% | 8,8000 | 9,1600 | 8,8000 | 3.671 | ,00 |
| 03/2/2006 | 8,8000 | -5,17% | 9,1400 | 9,1800 | 8,6600 | 16.707 | ,00 |
| 02/2/2006 | 9,2800 | -1,49% | 9,4200 | 9,4200 | 9,2800 | 690 | ,00 |
| 01/2/2006 | 9,4200 | -0,42% | 9,3000 | 9,4400 | 9,2200 | 3.537 | ,00 |
| 31/1/2006 | 9,4600 | 0,85% | 9,4000 | 9,4800 | 9,2800 | 10.544 | ,00 |
| 30/1/2006 | 9,3800 | 0,64% | 9,3800 | 9,4000 | 9,3200 | 6.117 | ,00 |
| 27/1/2006 | 9,3200 | -0,21% | 9,2400 | 9,3400 | 9,1800 | 5.615 | ,00 |
| 26/1/2006 | 9,3400 | -0,21% | 9,3600 | 9,3600 | 9,1600 | 3.123 | ,00 |
| 25/1/2006 | 9,3600 | 0,43% | 9,3200 | 9,4200 | 9,2800 | 12.476 | ,00 |
| 24/1/2006 | 9,3200 | 1,30% | 9,1800 | 9,3800 | 9,1800 | 6.387 | ,00 |
| 23/1/2006 | 9,2000 | 0,66% | 9,0200 | 9,2000 | 9,0200 | 3.711 | ,00 |
| 20/1/2006 | 9,1400 | 2,70% | 9,0000 | 9,3000 | 9,0000 | 8.790 | ,00 |
| 19/1/2006 | 8,9000 | 1,14% | 8,7800 | 8,9000 | 8,7400 | 1.448 | ,00 |
| 18/1/2006 | 8,8000 | 0,23% | 8,3600 | 8,9000 | 8,3600 | 2.657 | ,00 |
| 17/1/2006 | 8,7800 | 0,23% | 8,7200 | 8,8400 | 8,7200 | 6.741 | ,00 |
| 16/1/2006 | 8,7600 | 2,10% | 8,5800 | 8,8000 | 8,5800 | 4.112 | ,00 |
| 13/1/2006 | 8,5800 | 0,94% | 8,4000 | 8,5800 | 8,3800 | 2.854 | ,00 |
| 12/1/2006 | 8,5000 | -2,30% | 8,5000 | 8,5600 | 8,4000 | 5.166 | ,00 |
| 11/1/2006 | 8,7000 | 0,93% | 8,6200 | 8,8000 | 8,6200 | 11.348 | ,00 |
| 10/1/2006 | 8,6200 | 0,47% | 8,5000 | 8,6600 | 8,4800 | 10.071 | ,00 |
| 09/1/2006 | 8,5800 | -1,61% | 8,7800 | 8,7800 | 8,3600 | 8.604 | ,00 |
| 05/1/2006 | 8,7200 | 0,00% | 8,7000 | 8,7800 | 8,6000 | 9.786 | ,00 |
| 04/1/2006 | 8,7200 | 16,27% | 7,6000 | 9,0000 | 7,6000 | 1.017.287 | ,00 |
| 03/1/2006 | 7,5000 | 0,27% | 7,5000 | 7,6600 | 7,4000 | 5.645 | ,00 |
| 02/1/2006 | 7,4800 | -1,32% | 7,4000 | 7,5600 | 7,4000 | 3.889 | ,00 |
| 30/12/2005 | 7,5800 | -1,04% | 7,5000 | 7,6200 | 7,2800 | 10.900 | ,00 |
| 29/12/2005 | 7,6600 | -1,54% | 7,7000 | 7,7800 | 7,5800 | 7.730 | ,00 |
| 28/12/2005 | 7,7800 | -2,26% | 7,9600 | 7,9600 | 7,7400 | 11.258 | ,00 |
| 27/12/2005 | 7,9600 | 1,02% | 7,9000 | 8,0400 | 7,9000 | 20.292 | ,00 |
| 23/12/2005 | 7,8800 | 2,34% | 7,7000 | 7,9600 | 7,7000 | 10.582 | ,00 |
| 22/12/2005 | 7,7000 | -0,77% | 7,7800 | 7,8000 | 7,6800 | 5.415 | ,00 |
| 21/12/2005 | 7,7600 | 1,31% | 7,7400 | 7,7800 | 7,6600 | 1.654 | ,00 |
| 20/12/2005 | 7,6600 | 1,32% | 7,5600 | 7,7000 | 7,5600 | 3.005 | ,00 |
| 19/12/2005 | 7,5600 | -0,79% | 7,4800 | 7,6000 | 7,4800 | 5.253 | ,00 |
| 16/12/2005 | 7,6200 | 0,26% | 7,4600 | 7,6400 | 7,4400 | 2.894 | ,00 |
| 15/12/2005 | 7,6000 | 2,43% | 7,8000 | 7,8000 | 7,2800 | 878 | ,00 |
| 14/12/2005 | 7,4200 | -1,07% | 7,3200 | 7,5000 | 7,2600 | 2.186 | ,00 |
| 13/12/2005 | 7,5000 | 0,00% | 7,2200 | 7,5000 | 7,2200 | 1.068 | ,00 |
| 12/12/2005 | 7,5000 | -3,60% | 7,4000 | 7,5400 | 7,3600 | 5.786 | ,00 |
| 09/12/2005 | 7,7800 | 7,16% | 7,1000 | 7,9200 | 7,1000 | 9.287 | ,00 |
| 08/12/2005 | 7,2600 | 2,83% | 7,0000 | 7,2600 | 7,0000 | 2.991 | ,00 |
| 07/12/2005 | 7,0600 | -0,56% | 7,2600 | 7,2800 | 7,0400 | 848 | ,00 |
| 06/12/2005 | 7,1000 | 0,57% | 6,9200 | 7,1000 | 6,9200 | 1.706 | ,00 |
| 05/12/2005 | 7,0600 | 4,13% | 6,7800 | 7,0800 | 6,7800 | 8.665 | ,00 |
| 02/12/2005 | 6,7800 | 1,50% | 6,5600 | 6,7800 | 6,5600 | 1.067 | ,00 |
| 01/12/2005 | 6,6800 | -1,18% | 6,6000 | 6,6800 | 6,6000 | 122 | ,00 |
| 30/11/2005 | 6,7600 | 1,50% | 6,5800 | 6,7600 | 6,5800 | 1.601 | ,00 |
| 29/11/2005 | 6,6600 | 0,60% | 6,6000 | 6,6600 | 6,5600 | 457 | ,00 |
| 28/11/2005 | 6,6200 | 0,00% | 6,5200 | 6,6200 | 6,5200 | 517 | ,00 |
| 25/11/2005 | 6,6200 | -0,60% | 6,6200 | 6,6600 | 6,6200 | 147 | ,00 |
| 24/11/2005 | 6,6600 | 2,15% | 6,6000 | 6,6600 | 6,5200 | 206 | ,00 |
| 23/11/2005 | 6,5200 | -0,31% | 6,5000 | 6,5200 | 6,5000 | 460 | ,00 |
| 22/11/2005 | 6,5400 | -1,80% | 6,6000 | 6,7400 | 6,5200 | 4.758 | ,00 |
| 21/11/2005 | 6,6600 | -1,19% | 6,6800 | 6,6800 | 6,6000 | 4.801 | ,00 |
| 18/11/2005 | 6,7400 | 0,90% | 6,8000 | 6,8800 | 6,6800 | 6.822 | ,00 |
| 17/11/2005 | 6,6800 | 2,45% | 6,6400 | 6,6800 | 6,5000 | 3.095 | ,00 |
| 16/11/2005 | 6,5200 | 0,31% | 6,4800 | 6,6000 | 6,4800 | 2.316 | ,00 |
| 15/11/2005 | 6,5000 | -0,31% | 6,5200 | 6,5200 | 6,5000 | 554 | ,00 |
| 14/11/2005 | 6,5200 | 0,00% | 6,5200 | 6,6200 | 6,5000 | 2.437 | ,00 |
| 11/11/2005 | 6,5200 | -1,21% | 6,5200 | 6,6400 | 6,5200 | 2.712 | ,00 |
| 10/11/2005 | 6,6000 | 0,61% | 6,5800 | 6,6000 | 6,5800 | 1.040 | ,00 |
| 09/11/2005 | 6,5600 | 0,92% | 6,5000 | 6,5600 | 6,4400 | 2.158 | ,00 |
| 08/11/2005 | 6,5000 | -0,61% | 6,5400 | 6,6800 | 6,5000 | 791 | ,00 |
| 07/11/2005 | 6,5400 | 0,62% | 6,5600 | 6,6000 | 6,5200 | 2.806 | ,00 |
| 04/11/2005 | 6,5000 | 0,00% | 6,5200 | 6,6400 | 6,4600 | 5.664 | ,00 |
| 03/11/2005 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 1.344 | ,00 |
| 02/11/2005 | 6,5000 | -0,31% | 6,5000 | 6,5000 | 6,5000 | 1.190 | ,00 |
| 01/11/2005 | 6,5200 | -1,21% | 6,5600 | 6,6000 | 6,4200 | 3.979 | ,00 |
| 31/10/2005 | 6,6000 | 2,17% | 6,3400 | 6,6000 | 6,3400 | 3.624 | ,00 |
| 27/10/2005 | 6,4600 | -0,31% | 6,5200 | 6,5200 | 6,3200 | 1.010 | ,00 |
| 26/10/2005 | 6,4800 | 1,25% | 6,3600 | 6,4800 | 6,3000 | 9.977 | ,00 |
| 25/10/2005 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,3800 | 2.670 | ,00 |
| 24/10/2005 | 6,4000 | -0,93% | 6,4600 | 6,4600 | 6,4000 | 1.060 | ,00 |
| 21/10/2005 | 6,4600 | 0,31% | 6,5000 | 6,6400 | 6,3600 | 2.814 | ,00 |
| 20/10/2005 | 6,4400 | -0,62% | 6,4600 | 6,5600 | 6,4400 | 884 | ,00 |
| 19/10/2005 | 6,4800 | -0,31% | 6,4600 | 6,5000 | 6,4400 | 4.164 | ,00 |
| 18/10/2005 | 6,5000 | -1,52% | 6,5200 | 6,5200 | 6,5000 | 296 | ,00 |
| 17/10/2005 | 6,6000 | 1,54% | 6,5200 | 6,6000 | 6,5000 | 3.023 | ,00 |
| 14/10/2005 | 6,5000 | 0,93% | 6,4400 | 6,5200 | 6,4400 | 4.464 | ,00 |
| 13/10/2005 | 6,4400 | -1,23% | 6,5600 | 6,5600 | 6,4200 | 13.484 | ,00 |
| 12/10/2005 | 6,5200 | -0,91% | 6,5000 | 6,6000 | 6,4400 | 3.704 | ,00 |
| 11/10/2005 | 6,5800 | 0,92% | 6,5200 | 6,6200 | 6,5200 | 5.510 | ,00 |
| 10/10/2005 | 6,5200 | 0,31% | 6,5000 | 6,6600 | 6,5000 | 1.627 | ,00 |
| 07/10/2005 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 2.495 | ,00 |
| 06/10/2005 | 6,5000 | 1,88% | 6,3800 | 6,5000 | 6,3800 | 1.170 | ,00 |
| 05/10/2005 | 6,3800 | 0,00% | 6,2400 | 6,4400 | 6,2400 | 2.191 | ,00 |
| 04/10/2005 | 6,3800 | -0,93% | 6,2400 | 6,4600 | 6,2400 | 12.294 | ,00 |
| 03/10/2005 | 6,4400 | -2,72% | 6,4200 | 6,4400 | 6,4200 | 238 | ,00 |
| 30/9/2005 | 6,6200 | 0,91% | 6,6000 | 6,6600 | 6,5000 | 5.505 | ,00 |
| 29/9/2005 | 6,5600 | 2,82% | 6,3800 | 6,5800 | 6,3800 | 2.326 | ,00 |
| 28/9/2005 | 6,3800 | 0,63% | 6,3400 | 6,5000 | 6,3400 | 1.781 | ,00 |
| 27/9/2005 | 6,3400 | -2,16% | 6,4000 | 6,4400 | 6,3400 | 1.392 | ,00 |
| 26/9/2005 | 6,4800 | -0,61% | 6,3600 | 6,4800 | 6,3400 | 547 | ,00 |
| 23/9/2005 | 6,5200 | 0,31% | 6,5200 | 6,5200 | 6,5200 | 1.340 | ,00 |
| 22/9/2005 | 6,5000 | 2,20% | 6,1000 | 6,5800 | 6,1000 | 1.960 | ,00 |
| 21/9/2005 | 6,3600 | -1,85% | 6,4000 | 6,5200 | 6,3600 | 2.574 | ,00 |
| 20/9/2005 | 6,4800 | -1,22% | 6,5200 | 6,5600 | 6,4400 | 10.694 | ,00 |
| 19/9/2005 | 6,5600 | 0,92% | 6,2600 | 6,5600 | 6,2600 | 2.130 | ,00 |
| 16/9/2005 | 6,5000 | 2,20% | 6,4600 | 6,5800 | 6,4600 | 4.530 | ,00 |
| 15/9/2005 | 6,3600 | 1,60% | 6,2600 | 6,4200 | 6,1800 | 7.266 | ,00 |
| 14/9/2005 | 6,2600 | -1,26% | 6,2600 | 6,4000 | 6,2400 | 2.662 | ,00 |
| 13/9/2005 | 6,3400 | -1,25% | 6,3400 | 6,4000 | 6,3000 | 2.717 | ,00 |
| 12/9/2005 | 6,4200 | 0,31% | 6,4000 | 6,4600 | 6,3800 | 1.706 | ,00 |
| 09/9/2005 | 6,4000 | -0,93% | 6,4400 | 6,4800 | 6,3800 | 2.753 | ,00 |
| 08/9/2005 | 6,4600 | 0,31% | 6,4400 | 6,4800 | 6,4000 | 1.180 | ,00 |
| 07/9/2005 | 6,4400 | -0,92% | 6,5200 | 6,5400 | 6,4200 | 4.122 | ,00 |
| 06/9/2005 | 6,5000 | -0,31% | 6,5200 | 6,6000 | 6,4800 | 3.459 | ,00 |
| 05/9/2005 | 6,5200 | -1,51% | 6,5000 | 6,6400 | 6,5000 | 1.411 | ,00 |
| 02/9/2005 | 6,6200 | 0,00% | 6,5000 | 6,6200 | 6,5000 | 579 | ,00 |
| 01/9/2005 | 6,6200 | -1,19% | 6,5600 | 6,7000 | 6,5600 | 2.599 | ,00 |
| 31/8/2005 | 6,7000 | 0,90% | 6,5600 | 6,7000 | 6,5600 | 2.152 | ,00 |
| 30/8/2005 | 6,6400 | -0,60% | 6,6800 | 6,7800 | 6,6200 | 1.948 | ,00 |
| 29/8/2005 | 6,6800 | -1,76% | 6,6600 | 6,8600 | 6,5000 | 18.587 | ,00 |
| 26/8/2005 | 6,8000 | 0,89% | 6,6000 | 6,8600 | 6,6000 | 312 | ,00 |
| 25/8/2005 | 6,7400 | 2,12% | 6,4200 | 6,8800 | 6,4200 | 10.594 | ,00 |
| 24/8/2005 | 6,6000 | 4,43% | 6,4000 | 6,6400 | 6,2200 | 13.342 | ,00 |
| 23/8/2005 | 6,3200 | -4,53% | 6,5800 | 6,6000 | 6,3000 | 9.236 | ,00 |
| 22/8/2005 | 6,6200 | -2,07% | 6,8000 | 6,8000 | 6,6000 | 10.532 | ,00 |
| 19/8/2005 | 6,7600 | -3,15% | 6,6200 | 6,9800 | 6,6200 | 7.164 | ,00 |
| 18/8/2005 | 6,9800 | 2,35% | 6,8800 | 6,9800 | 6,8200 | 5.018 | ,00 |
| 17/8/2005 | 6,8200 | -2,57% | 6,8600 | 6,8800 | 6,6600 | 2.151 | ,00 |
| 16/8/2005 | 7,0000 | -0,85% | 6,6200 | 7,0800 | 6,6200 | 7.500 | ,00 |
| 12/8/2005 | 7,0600 | -0,28% | 7,0000 | 7,1000 | 7,0000 | 12.750 | ,00 |
| 11/8/2005 | 7,0800 | 3,21% | 6,8200 | 7,1000 | 6,8200 | 41.350 | ,00 |
| 10/8/2005 | 6,8600 | 15,49% | 5,9400 | 6,9800 | 5,9400 | 42.030 | ,00 |
| 09/8/2005 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,7600 | 1.550 | ,00 |
| 08/8/2005 | 5,9400 | 1,19% | 5,9000 | 6,1800 | 5,6300 | 23.759 | ,00 |
| 05/8/2005 | 5,8700 | -4,08% | 6,1200 | 6,1800 | 5,8300 | 7.905 | ,00 |
| 04/8/2005 | 6,1200 | 2,68% | 5,9900 | 6,1900 | 5,9800 | 15.282 | ,00 |
| 03/8/2005 | 5,9600 | 5,49% | 5,6300 | 5,9900 | 5,6300 | 56.107 | ,00 |
| 02/8/2005 | 5,6500 | 6,20% | 5,3600 | 5,7800 | 5,3600 | 35.540 | ,00 |
| 01/8/2005 | 5,3200 | 3,50% | 5,0000 | 5,4000 | 5,0000 | 14.335 | ,00 |
| 29/7/2005 | 5,1400 | 0,78% | 4,9000 | 5,1800 | 4,9000 | 3.853 | ,00 |
| 28/7/2005 | 5,1000 | 4,08% | 5,1400 | 5,1800 | 5,0000 | 8.378 | ,00 |
| 27/7/2005 | 4,9000 | 1,87% | 4,8100 | 5,0100 | 4,8100 | 6.539 | ,00 |
| 26/7/2005 | 4,8100 | 3,44% | 4,7200 | 4,8100 | 4,7000 | 10.250 | ,00 |
| 25/7/2005 | 4,6500 | 3,33% | 4,5000 | 4,6700 | 4,5000 | 6.506 | ,00 |
| 22/7/2005 | 4,5000 | -0,88% | 4,4500 | 4,5000 | 4,4500 | 847 | ,00 |
| 21/7/2005 | 4,5400 | -0,44% | 4,5800 | 4,5800 | 4,4900 | 10.536 | ,00 |
| 20/7/2005 | 4,5600 | -1,08% | 4,5800 | 4,5800 | 4,5400 | 10.195 | ,00 |
| 19/7/2005 | 4,6100 | 1,10% | 4,5600 | 4,6300 | 4,5400 | 10.481 | ,00 |
| 18/7/2005 | 4,5600 | 16,62% | 4,0000 | 4,6900 | 4,0000 | 17.318 | ,00 |
| 15/7/2005 | 3,9100 | 3,44% | 3,7600 | 3,9400 | 3,7600 | 188.603 | ,00 |
| 14/7/2005 | 3,7800 | -0,79% | 3,8500 | 3,8500 | 3,7600 | 2.323 | ,00 |
| 13/7/2005 | 3,8100 | -2,06% | 3,8000 | 3,8700 | 3,8000 | 1.200 | ,00 |
| 12/7/2005 | 3,8900 | 2,37% | 3,8000 | 3,8900 | 3,8000 | 418 | ,00 |
| 11/7/2005 | 3,8000 | 0,00% | 3,7400 | 3,8000 | 3,7400 | 165 | ,00 |
| 08/7/2005 | 3,8000 | -0,26% | 3,8000 | 3,8100 | 3,7800 | 1.409 | ,00 |
| 07/7/2005 | 3,8100 | -0,52% | 3,8100 | 3,8100 | 3,8100 | 264 | ,00 |
| 06/7/2005 | 3,8300 | 0,52% | 3,8100 | 3,8300 | 3,8100 | 132 | ,00 |
| 05/7/2005 | 3,8100 | -0,52% | 3,8000 | 3,8100 | 3,8000 | 88 | ,00 |
| 04/7/2005 | 3,8300 | -2,30% | 3,9100 | 3,9100 | 3,8300 | 286 | ,00 |
| 01/7/2005 | 3,9200 | 0,77% | 3,9200 | 3,9200 | 3,9200 | 88 | ,00 |
| 30/6/2005 | 3,8900 | -1,27% | 3,9100 | 3,9100 | 3,8900 | 132 | ,00 |
| 29/6/2005 | 3,9400 | -1,50% | 3,9400 | 4,0000 | 3,9400 | 187 | ,00 |
| 28/6/2005 | 4,0000 | -4,31% | 4,2000 | 4,2000 | 4,0000 | 2.224 | ,00 |
| 27/6/2005 | 4,1800 | 0,97% | 4,1100 | 4,1800 | 4,0100 | 3.908 | ,00 |
| 24/6/2005 | 4,1400 | 0,49% | 4,0900 | 4,1400 | 4,0500 | 1.750 | ,00 |
| 23/6/2005 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | 1.156 | ,00 |
| 22/6/2005 | 4,1200 | -1,44% | 4,1200 | 4,1200 | 4,1200 | 22 | ,00 |
| 21/6/2005 | 4,1800 | 0,48% | 4,1600 | 4,1800 | 4,1400 | 440 | ,00 |
| 17/6/2005 | 4,1600 | 0,00% | 4,1400 | 4,1600 | 4,0900 | 682 | ,00 |
| 16/6/2005 | 4,1600 | -2,58% | 4,2100 | 4,2100 | 4,1600 | 715 | ,00 |
| 15/6/2005 | 4,2700 | 0,47% | 4,1200 | 4,2700 | 4,0900 | 550 | ,00 |
| 14/6/2005 | 4,2500 | 0,00% | 4,0900 | 4,2500 | 4,0700 | 1.233 | ,00 |
| 13/6/2005 | 4,2500 | 0,00% | 4,2000 | 4,2500 | 4,1200 | 616 | ,00 |
| 10/6/2005 | 4,2500 | -0,47% | 4,2300 | 4,2500 | 4,2000 | 418 | ,00 |
| 09/6/2005 | 4,2700 | -0,47% | 4,1800 | 4,2700 | 4,1800 | 231 | ,00 |
| 08/6/2005 | 4,2900 | 2,14% | 4,2900 | 4,2900 | 4,2900 | 220 | ,00 |
| 07/6/2005 | 4,2000 | 0,00% | 4,1400 | 4,2000 | 4,0300 | 869 | ,00 |
| 06/6/2005 | 4,2000 | -1,64% | 4,2100 | 4,2100 | 4,2000 | 220 | ,00 |
| 03/6/2005 | 4,2700 | 0,47% | 4,1200 | 4,2700 | 4,1200 | 1.266 | ,00 |
| 02/6/2005 | 4,2500 | 0,47% | 4,1200 | 4,2500 | 4,1100 | 484 | ,00 |
| 01/6/2005 | 4,2300 | -0,94% | 4,1800 | 4,2500 | 4,0500 | 1.167 | ,00 |
| 31/5/2005 | 4,2700 | 2,15% | 4,1400 | 4,2700 | 4,1400 | 132 | ,00 |
| 30/5/2005 | 4,1800 | 3,21% | 4,0900 | 4,2500 | 4,0900 | 4.348 | ,00 |
| 27/5/2005 | 4,0500 | 3,58% | 3,9100 | 4,1200 | 3,9100 | 1.893 | ,00 |
| 26/5/2005 | 3,9100 | 3,99% | 3,9100 | 4,0000 | 3,8100 | 2.312 | ,00 |
| 25/5/2005 | 3,7600 | -5,53% | 3,9100 | 3,9200 | 3,7200 | 3.941 | ,00 |
| 24/5/2005 | 3,9800 | -2,21% | 4,0300 | 4,1200 | 3,9800 | 1.409 | ,00 |
| 23/5/2005 | 4,0700 | -0,97% | 4,0900 | 4,0900 | 4,0700 | 275 | ,00 |
| 20/5/2005 | 4,1100 | -1,20% | 4,1200 | 4,1200 | 4,1100 | 242 | ,00 |
| 19/5/2005 | 4,1600 | -0,48% | 4,1800 | 4,3100 | 4,1200 | 990 | ,00 |
| 18/5/2005 | 4,1800 | -1,65% | 4,2100 | 4,2100 | 4,1800 | 1.123 | ,00 |
| 17/5/2005 | 4,2500 | -2,52% | 4,3600 | 4,3600 | 4,2500 | 2.091 | ,00 |
| 16/5/2005 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 572 | ,00 |
| 13/5/2005 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 110 | ,00 |
| 12/5/2005 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3400 | 462 | ,00 |
| 11/5/2005 | 4,3600 | 0,46% | 4,3400 | 4,4300 | 4,3400 | 242 | ,00 |
| 10/5/2005 | 4,3400 | 0,00% | 4,4100 | 4,4100 | 4,3400 | 605 | ,00 |
| 09/5/2005 | 4,3400 | 0,00% | 4,3100 | 4,4000 | 4,3100 | 539 | ,00 |
| 06/5/2005 | 4,3400 | -0,46% | 4,4000 | 4,4000 | 4,3400 | 924 | ,00 |
| 05/5/2005 | 4,3600 | 0,46% | 4,3800 | 4,4000 | 4,2700 | 3.303 | ,00 |
| 04/5/2005 | 4,3400 | -1,36% | 4,3600 | 4,4000 | 4,2700 | 1.673 | ,00 |
| 03/5/2005 | 4,4000 | 0,46% | 4,4000 | 4,4000 | 4,4000 | 110 | ,00 |
| 28/4/2005 | 4,3800 | 2,10% | 4,3800 | 4,3800 | 4,3800 | 220 | ,00 |
| 27/4/2005 | 4,2900 | -1,61% | 4,3400 | 4,3400 | 4,2700 | 4.558 | ,00 |
| 26/4/2005 | 4,3600 | -2,02% | 4,4100 | 4,4100 | 4,3200 | 1.288 | ,00 |
| 25/4/2005 | 4,4500 | 1,60% | 4,4300 | 4,4500 | 4,4300 | 330 | ,00 |
| 22/4/2005 | 4,3800 | -0,45% | 4,4000 | 4,4300 | 4,3200 | 4.150 | ,00 |
| 21/4/2005 | 4,4000 | 0,00% | 4,4100 | 4,4100 | 4,3400 | 4.448 | ,00 |
| 20/4/2005 | 4,4000 | 1,85% | 4,3400 | 4,4100 | 4,3400 | 836 | ,00 |
| 19/4/2005 | 4,3200 | -1,82% | 4,3800 | 4,3800 | 4,3200 | 1.354 | ,00 |
| 18/4/2005 | 4,4000 | -0,23% | 4,3600 | 4,4000 | 4,3100 | 2.587 | ,00 |
| 15/4/2005 | 4,4100 | -0,45% | 4,3600 | 4,4100 | 4,3600 | 99 | ,00 |
| 14/4/2005 | 4,4300 | 1,14% | 4,3800 | 4,4500 | 4,3400 | 2.334 | ,00 |
| 13/4/2005 | 4,3800 | -0,68% | 4,3800 | 4,3800 | 4,3800 | 561 | ,00 |
| 12/4/2005 | 4,4100 | -0,45% | 4,4000 | 4,4500 | 4,3800 | 1.717 | ,00 |
| 11/4/2005 | 4,4300 | 1,14% | 4,4000 | 4,4300 | 4,3800 | 858 | ,00 |
| 08/4/2005 | 4,3800 | -1,13% | 4,4300 | 4,4500 | 4,3800 | 4.591 | ,00 |
| 07/4/2005 | 4,4300 | 0,45% | 4,3800 | 4,4300 | 4,3800 | 1.530 | ,00 |
| 06/4/2005 | 4,4100 | 0,23% | 4,4100 | 4,4100 | 4,3600 | 1.475 | ,00 |
| 05/4/2005 | 4,4000 | 0,00% | 4,4900 | 4,4900 | 4,4000 | 1.156 | ,00 |
| 04/4/2005 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,2900 | 7.277 | ,00 |
| 01/4/2005 | 4,4000 | -2,22% | 4,5400 | 4,5400 | 4,4000 | 913 | ,00 |
| 31/3/2005 | 4,5000 | -0,88% | 4,6300 | 4,6900 | 4,5000 | 10.074 | ,00 |
| 30/3/2005 | 4,5400 | -1,94% | 4,6500 | 4,6900 | 4,5000 | 19.664 | ,00 |
| 29/3/2005 | 4,6300 | 1,98% | 4,5800 | 4,6300 | 4,5000 | 11.175 | ,00 |
| 24/3/2005 | 4,5400 | 2,48% | 4,4900 | 4,5400 | 4,4500 | 5.912 | ,00 |
| 23/3/2005 | 4,4300 | 3,75% | 4,2700 | 4,4500 | 4,2300 | 12.804 | ,00 |
| 22/3/2005 | 4,2700 | -0,47% | 4,2300 | 4,2900 | 4,1800 | 5.593 | ,00 |
| 21/3/2005 | 4,2900 | -1,61% | 4,3600 | 4,3600 | 4,1800 | 8.852 | ,00 |
| 18/3/2005 | 4,3600 | 2,11% | 4,2500 | 4,3600 | 4,2300 | 7.927 | ,00 |
| 17/3/2005 | 4,2700 | -1,16% | 4,3200 | 4,3400 | 4,2300 | 4.371 | ,00 |
| 16/3/2005 | 4,3200 | 0,70% | 4,2900 | 4,3200 | 4,2500 | 3.754 | ,00 |
| 15/3/2005 | 4,2900 | 1,42% | 4,2100 | 4,3200 | 4,2100 | 4.503 | ,00 |
| 11/3/2005 | 4,2300 | -0,94% | 4,1600 | 4,3200 | 4,1400 | 7.442 | ,00 |
| 10/3/2005 | 4,2700 | 2,64% | 4,1400 | 4,2900 | 4,1200 | 30.828 | ,00 |
| 09/3/2005 | 4,1600 | 0,97% | 4,0300 | 4,2700 | 4,0300 | 21.293 | ,00 |
| 08/3/2005 | 4,1200 | 0,73% | 4,0900 | 4,1200 | 4,0300 | 15.832 | ,00 |
| 07/3/2005 | 4,0900 | 0,99% | 4,0700 | 4,1600 | 4,0500 | 12.243 | ,00 |
| 04/3/2005 | 4,0500 | 0,50% | 4,0500 | 4,0900 | 4,0300 | 8.587 | ,00 |
| 03/3/2005 | 4,0300 | 1,26% | 3,9800 | 4,0700 | 3,9800 | 18.541 | ,00 |
| 02/3/2005 | 3,9800 | -1,24% | 3,9800 | 4,0700 | 3,9800 | 16.030 | ,00 |
| 01/3/2005 | 4,0300 | -1,47% | 4,0100 | 4,0500 | 4,0000 | 15.204 | ,00 |
| 28/2/2005 | 4,0900 | -1,21% | 4,1800 | 4,1800 | 4,0500 | 7.431 | ,00 |
| 25/2/2005 | 4,1400 | 0,00% | 4,1200 | 4,1800 | 4,1200 | 7.123 | ,00 |
| 24/2/2005 | 4,1400 | 1,72% | 4,0300 | 4,1600 | 4,0100 | 10.789 | ,00 |
| 23/2/2005 | 4,0700 | 3,83% | 3,9200 | 4,0900 | 3,9200 | 14.874 | ,00 |
| 22/2/2005 | 3,9200 | -0,51% | 3,9200 | 3,9400 | 3,9200 | 682 | ,00 |
| 21/2/2005 | 3,9400 | -1,01% | 3,9400 | 4,0100 | 3,9200 | 5.306 | ,00 |
| 18/2/2005 | 3,9800 | -0,75% | 3,9600 | 4,0700 | 3,9600 | 2.862 | ,00 |
| 17/2/2005 | 4,0100 | 0,25% | 4,0000 | 4,0300 | 3,9600 | 18.496 | ,00 |
| 16/2/2005 | 4,0000 | 2,04% | 3,9200 | 4,1200 | 3,9200 | 5.218 | ,00 |
| 15/2/2005 | 3,9200 | -1,01% | 3,8900 | 3,9400 | 3,8700 | 2.554 | ,00 |
| 14/2/2005 | 3,9600 | 0,00% | 3,9600 | 3,9800 | 3,9200 | 2.113 | ,00 |
| 11/2/2005 | 3,9600 | 1,02% | 4,0000 | 4,0000 | 3,9100 | 1.034 | ,00 |
| 10/2/2005 | 3,9200 | 0,26% | 3,9100 | 3,9400 | 3,8700 | 3.875 | ,00 |
| 09/2/2005 | 3,9100 | -3,46% | 4,0000 | 4,0000 | 3,8700 | 9.732 | ,00 |
| 08/2/2005 | 4,0500 | 0,75% | 4,0400 | 4,0700 | 3,9200 | 15.580 | ,00 |
| 07/2/2005 | 4,0200 | 1,01% | 4,0100 | 4,0700 | 3,9800 | 26.054 | ,00 |
| 04/2/2005 | 3,9800 | -0,75% | 4,1000 | 4,1000 | 3,9300 | 15.836 | ,00 |
| 03/2/2005 | 4,0100 | -0,74% | 3,9800 | 4,0700 | 3,9300 | 12.157 | ,00 |
| 02/2/2005 | 4,0400 | -1,70% | 4,0700 | 4,1100 | 3,9800 | 13.882 | ,00 |
| 01/2/2005 | 4,1100 | 0,74% | 4,0200 | 4,2100 | 4,0200 | 12.224 | ,00 |
| 31/1/2005 | 4,0800 | 4,62% | 3,9200 | 4,1000 | 3,9000 | 20.918 | ,00 |
| 28/1/2005 | 3,9000 | 5,69% | 3,6400 | 3,9900 | 3,6400 | 50.517 | ,00 |
| 27/1/2005 | 3,6900 | -0,81% | 3,6400 | 3,8300 | 3,6400 | 8.005 | ,00 |
| 26/1/2005 | 3,7200 | 2,20% | 3,6100 | 3,7200 | 3,5600 | 6.294 | ,00 |
| 25/1/2005 | 3,6400 | -0,27% | 3,6100 | 3,7100 | 3,5800 | 4.690 | ,00 |
| 24/1/2005 | 3,6500 | -0,82% | 3,7200 | 3,7400 | 3,6400 | 1.697 | ,00 |
| 21/1/2005 | 3,6800 | 2,51% | 3,5900 | 3,6900 | 3,5500 | 2.695 | ,00 |
| 20/1/2005 | 3,5900 | 0,00% | 3,5900 | 3,6400 | 3,5600 | 1.630 | ,00 |
| 19/1/2005 | 3,5900 | -1,64% | 3,6100 | 3,6500 | 3,5900 | 4.056 | ,00 |
| 18/1/2005 | 3,6500 | -1,88% | 3,6800 | 3,7200 | 3,6200 | 3.045 | ,00 |
| 17/1/2005 | 3,7200 | -0,80% | 3,6900 | 3,7500 | 3,6800 | 2.816 | ,00 |
| 14/1/2005 | 3,7500 | -0,79% | 3,7200 | 3,7500 | 3,6500 | 1.980 | ,00 |
| 13/1/2005 | 3,7800 | 2,44% | 3,5900 | 3,7800 | 3,5900 | 4.433 | ,00 |
| 12/1/2005 | 3,6900 | 0,54% | 3,6800 | 3,6900 | 3,6400 | 1.751 | ,00 |
| 11/1/2005 | 3,6700 | 0,55% | 3,6400 | 3,6800 | 3,6200 | 3.099 | ,00 |
| 10/1/2005 | 3,6500 | -1,62% | 3,6900 | 3,6900 | 3,6400 | 2.721 | ,00 |
| 07/1/2005 | 3,7100 | 0,82% | 3,7400 | 3,9000 | 3,6800 | 3.517 | ,00 |
| 05/1/2005 | 3,6800 | 0,00% | 3,7100 | 3,7200 | 3,6500 | 4.150 | ,00 |
| 04/1/2005 | 3,6800 | -0,27% | 3,6800 | 3,6800 | 3,6500 | 1.576 | ,00 |
| 03/1/2005 | 3,6900 | 0,00% | 3,6900 | 3,7100 | 3,6500 | 4.325 | ,00 |
| 31/12/2004 | 3,6900 | 2,22% | 3,6700 | 3,7100 | 3,5800 | 3.301 | ,00 |
| 30/12/2004 | 3,6100 | 0,00% | 3,5900 | 3,6100 | 3,5800 | 1.077 | ,00 |
| 29/12/2004 | 3,6100 | 2,56% | 3,5200 | 3,6400 | 3,5200 | 376 | ,00 |
| 28/12/2004 | 3,5200 | -0,85% | 3,5600 | 3,5600 | 3,5200 | 4.366 | ,00 |
| 27/12/2004 | 3,5500 | 0,00% | 3,5200 | 3,5600 | 3,5200 | 2.047 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|