| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | -0,0600 | 171.233 |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | -0,0450 | 10.100 |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | -1,8000 | 65 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 2.320.467 |
| ΝΤΟΠΛΕΡ | 0,7250 | -3,97 % | -0,0300 | 16.026 |
| ΕΛΒΕ | 5,3000 | -3,64 % | -0,2000 | 435 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 5.706.247 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 222.712 |
| ΚΕΚΡ | 1,9800 | -2,94 % | -0,0600 | 7.822 |
| CREDIA | 1,5020 | -2,85 % | -0,0440 | 396.605 |
Συνεχης ενημερωση
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
41,0000 €
1,4000 (3,54%)
- Άνοιγμα 40,4000
- Υψηλό 41,0000
- Χαμηλό 40,4000
- Όγκος 450
- Τζίρος 18.380 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/6/2006 | 7,4200 | -0,27% | 7,0400 | 7,5000 | 7,0400 | 38.150 | ,00 |
| 09/6/2006 | 7,4400 | 1,09% | 7,3800 | 7,5600 | 7,3800 | 6.735 | ,00 |
| 08/6/2006 | 7,3600 | 0,00% | 6,7000 | 7,4000 | 6,7000 | 127.818 | ,00 |
| 07/6/2006 | 7,3600 | -0,54% | 7,3000 | 7,4000 | 7,3000 | 33.718 | ,00 |
| 06/6/2006 | 7,4000 | -0,54% | 7,3800 | 7,4400 | 7,3000 | 49.735 | ,00 |
| 05/6/2006 | 7,4400 | -0,80% | 7,4000 | 7,4600 | 7,3600 | 25.325 | ,00 |
| 02/6/2006 | 7,5000 | 0,27% | 7,4800 | 7,5000 | 7,4000 | 5.235 | ,00 |
| 01/6/2006 | 7,4800 | 0,27% | 7,3000 | 7,5000 | 7,3000 | 8.490 | ,00 |
| 31/5/2006 | 7,4600 | -1,84% | 7,3400 | 7,5600 | 7,3400 | 9.747 | ,00 |
| 30/5/2006 | 7,6000 | -0,52% | 7,3600 | 7,7000 | 7,3600 | 11.660 | ,00 |
| 29/5/2006 | 7,6400 | 1,87% | 7,3000 | 7,6400 | 7,3000 | 13.500 | ,00 |
| 26/5/2006 | 7,5000 | 1,90% | 7,5800 | 7,5800 | 7,3200 | 3.860 | ,00 |
| 25/5/2006 | 7,3600 | -0,81% | 7,3800 | 7,4000 | 7,2800 | 8.670 | ,00 |
| 24/5/2006 | 7,4200 | 1,09% | 7,2800 | 7,4600 | 7,2000 | 50.655 | ,00 |
| 23/5/2006 | 7,3400 | 0,27% | 7,3200 | 7,3800 | 6,9400 | 17.920 | ,00 |
| 22/5/2006 | 7,3200 | -5,91% | 7,5400 | 7,7000 | 7,3200 | 49.640 | ,00 |
| 19/5/2006 | 7,7800 | 0,26% | 7,8000 | 8,0000 | 7,5200 | 27.930 | ,00 |
| 18/5/2006 | 7,7600 | -1,52% | 7,6400 | 7,9800 | 7,4400 | 46.195 | ,00 |
| 17/5/2006 | 7,8800 | -1,75% | 7,8600 | 8,2200 | 7,7800 | 47.190 | ,00 |
| 16/5/2006 | 8,0200 | 0,25% | 7,9000 | 8,1800 | 7,8000 | 29.906 | ,00 |
| 15/5/2006 | 8,0000 | 2,56% | 7,3200 | 8,1000 | 7,3200 | 33.640 | ,00 |
| 12/5/2006 | 7,8000 | 0,26% | 7,7200 | 7,9800 | 7,4800 | 92.916 | ,00 |
| 11/5/2006 | 7,7800 | 2,10% | 7,5400 | 7,8600 | 7,5000 | 49.998 | ,00 |
| 10/5/2006 | 7,6200 | 1,06% | 7,5400 | 7,6600 | 7,4200 | 42.305 | ,00 |
| 09/5/2006 | 7,5400 | 1,62% | 7,3600 | 7,5600 | 7,3400 | 51.400 | ,00 |
| 08/5/2006 | 7,4200 | 4,80% | 7,0000 | 7,4600 | 7,0000 | 59.575 | ,00 |
| 05/5/2006 | 7,0800 | 2,31% | 6,9200 | 7,0800 | 6,8400 | 29.760 | ,00 |
| 04/5/2006 | 6,9200 | 1,76% | 6,7000 | 6,9400 | 6,7000 | 27.144 | ,00 |
| 03/5/2006 | 6,8000 | 0,00% | 6,7000 | 6,8200 | 6,7000 | 16.060 | ,00 |
| 02/5/2006 | 6,8000 | 1,49% | 6,5400 | 6,8000 | 6,5400 | 29.240 | ,00 |
| 28/4/2006 | 6,7000 | -3,74% | 6,8200 | 6,9000 | 6,7000 | 19.530 | ,00 |
| 27/4/2006 | 6,9600 | 2,35% | 6,6600 | 7,0200 | 6,6600 | 31.235 | ,00 |
| 26/4/2006 | 6,8000 | 1,19% | 6,8200 | 6,8400 | 6,6800 | 9.365 | ,00 |
| 25/4/2006 | 6,7200 | 0,60% | 6,5400 | 6,8400 | 6,5000 | 43.170 | ,00 |
| 20/4/2006 | 6,6800 | 0,30% | 6,5400 | 6,7400 | 6,5400 | 25.989 | ,00 |
| 19/4/2006 | 6,6600 | 2,78% | 6,4800 | 6,8000 | 6,4000 | 32.880 | ,00 |
| 18/4/2006 | 6,4800 | 3,85% | 6,2000 | 6,4800 | 6,2000 | 24.210 | ,00 |
| 13/4/2006 | 6,2400 | -1,89% | 6,3000 | 6,3000 | 6,2400 | 5.145 | ,00 |
| 12/4/2006 | 6,3600 | 0,00% | 6,3200 | 6,4000 | 6,2800 | 12.965 | ,00 |
| 11/4/2006 | 6,3600 | -2,45% | 6,5400 | 6,5600 | 6,3400 | 16.650 | ,00 |
| 10/4/2006 | 6,5200 | -3,26% | 6,5400 | 6,7000 | 6,4400 | 9.785 | ,00 |
| 07/4/2006 | 6,7400 | 4,66% | 6,4400 | 6,7800 | 6,3200 | 30.621 | ,00 |
| 06/4/2006 | 6,4400 | 1,90% | 6,3400 | 6,4600 | 6,3000 | 28.560 | ,00 |
| 05/4/2006 | 6,3200 | 0,00% | 6,1000 | 6,3400 | 6,1000 | 3.805 | ,00 |
| 04/4/2006 | 6,3200 | -0,63% | 6,3400 | 6,3400 | 6,3000 | 4.970 | ,00 |
| 03/4/2006 | 6,3600 | 0,32% | 6,3400 | 6,3800 | 6,2800 | 9.350 | ,00 |
| 31/3/2006 | 6,3400 | -0,31% | 6,3000 | 6,4600 | 6,2600 | 14.800 | ,00 |
| 30/3/2006 | 6,3600 | -0,62% | 6,4000 | 6,4000 | 6,3200 | 5.895 | ,00 |
| 29/3/2006 | 6,4000 | 3,23% | 6,2200 | 6,4000 | 6,2200 | 2.880 | ,00 |
| 28/3/2006 | 6,2000 | -4,32% | 6,4600 | 6,4600 | 6,1800 | 13.251 | ,00 |
| 27/3/2006 | 6,4800 | -2,99% | 6,6200 | 6,6200 | 6,4800 | 5.470 | ,00 |
| 24/3/2006 | 6,6800 | 3,09% | 6,4600 | 6,7000 | 6,4600 | 16.315 | ,00 |
| 23/3/2006 | 6,4800 | 0,31% | 6,4000 | 6,5600 | 6,4000 | 2.690 | ,00 |
| 22/3/2006 | 6,4600 | -2,12% | 6,5600 | 6,6000 | 6,4600 | 4.285 | ,00 |
| 21/3/2006 | 6,6000 | -0,90% | 6,5400 | 6,7000 | 6,5000 | 6.945 | ,00 |
| 20/3/2006 | 6,6600 | 1,22% | 6,5800 | 6,6800 | 6,5600 | 6.700 | ,00 |
| 17/3/2006 | 6,5800 | 0,61% | 6,5000 | 6,6400 | 6,5000 | 5.260 | ,00 |
| 16/3/2006 | 6,5400 | 0,00% | 6,5400 | 6,6200 | 6,4400 | 11.010 | ,00 |
| 15/3/2006 | 6,5400 | 0,62% | 6,3200 | 6,5800 | 6,3200 | 4.362 | ,00 |
| 14/3/2006 | 6,5000 | 0,00% | 6,6800 | 6,6800 | 6,4400 | 11.273 | ,00 |
| 13/3/2006 | 6,5000 | 1,88% | 6,4400 | 6,5200 | 6,4000 | 13.820 | ,00 |
| 10/3/2006 | 6,3800 | 1,59% | 6,3600 | 6,3800 | 6,2600 | 3.010 | ,00 |
| 09/3/2006 | 6,2800 | 1,95% | 6,2000 | 6,3000 | 6,1000 | 18.885 | ,00 |
| 08/3/2006 | 6,1600 | -2,22% | 6,2000 | 6,3000 | 6,0400 | 19.585 | ,00 |
| 07/3/2006 | 6,3000 | -3,67% | 6,5000 | 6,5000 | 5,9200 | 8.885 | ,00 |
| 03/3/2006 | 6,5400 | -0,91% | 6,5200 | 6,6000 | 6,4200 | 13.832 | ,00 |
| 02/3/2006 | 6,6000 | 0,00% | 6,5400 | 6,6400 | 6,5200 | 7.648 | ,00 |
| 01/3/2006 | 6,6000 | -1,49% | 6,6600 | 6,7200 | 6,6000 | 13.170 | ,00 |
| 28/2/2006 | 6,7000 | -0,89% | 6,7200 | 6,7400 | 6,6400 | 14.987 | ,00 |
| 27/2/2006 | 6,7600 | -2,31% | 6,8000 | 6,9200 | 6,7600 | 9.157 | ,00 |
| 24/2/2006 | 6,9200 | -1,14% | 6,9600 | 7,0000 | 6,8800 | 6.710 | ,00 |
| 23/2/2006 | 7,0000 | -1,41% | 7,0200 | 7,1000 | 6,9600 | 19.865 | ,00 |
| 22/2/2006 | 7,1000 | -1,93% | 7,1400 | 7,2000 | 7,0600 | 7.800 | ,00 |
| 21/2/2006 | 7,2400 | 1,97% | 7,2000 | 7,2600 | 7,0800 | 23.728 | ,00 |
| 20/2/2006 | 7,1000 | 2,60% | 6,9200 | 7,2000 | 6,9200 | 30.744 | ,00 |
| 17/2/2006 | 6,9200 | 0,58% | 6,8200 | 7,0600 | 6,8200 | 17.454 | ,00 |
| 16/2/2006 | 6,8800 | -0,58% | 6,9400 | 7,0400 | 6,8600 | 11.710 | ,00 |
| 15/2/2006 | 6,9200 | -1,98% | 7,1000 | 7,1200 | 6,8800 | 13.876 | ,00 |
| 14/2/2006 | 7,0600 | -0,84% | 7,1000 | 7,2800 | 7,0600 | 13.530 | ,00 |
| 13/2/2006 | 7,1200 | 0,85% | 7,0600 | 7,2600 | 7,0600 | 26.880 | ,00 |
| 10/2/2006 | 7,0600 | -1,94% | 7,2000 | 7,2000 | 7,0600 | 12.236 | ,00 |
| 09/2/2006 | 7,2000 | 0,00% | 7,2000 | 7,3800 | 7,1800 | 18.336 | ,00 |
| 08/2/2006 | 7,2000 | -2,44% | 7,3800 | 7,3800 | 7,1800 | 19.124 | ,00 |
| 07/2/2006 | 7,3800 | -1,60% | 7,4000 | 7,5600 | 7,3000 | 10.635 | ,00 |
| 06/2/2006 | 7,5000 | -0,27% | 7,5000 | 7,6800 | 7,4400 | 15.531 | ,00 |
| 03/2/2006 | 7,5200 | 0,00% | 7,3400 | 7,5400 | 7,3400 | 11.440 | ,00 |
| 02/2/2006 | 7,5200 | 2,17% | 7,3000 | 7,7600 | 7,3000 | 40.202 | ,00 |
| 01/2/2006 | 7,3600 | 0,55% | 7,3000 | 7,3600 | 7,1600 | 5.165 | ,00 |
| 31/1/2006 | 7,3200 | -1,35% | 7,2200 | 7,5200 | 7,2200 | 9.084 | ,00 |
| 30/1/2006 | 7,4200 | 2,20% | 7,3200 | 7,4200 | 7,2000 | 8.520 | ,00 |
| 27/1/2006 | 7,2600 | -3,46% | 7,5200 | 7,7000 | 7,2600 | 9.265 | ,00 |
| 26/1/2006 | 7,5200 | -3,59% | 7,7200 | 7,8000 | 7,5200 | 6.680 | ,00 |
| 25/1/2006 | 7,8000 | 0,26% | 7,7800 | 7,9200 | 7,5400 | 34.130 | ,00 |
| 24/1/2006 | 7,7800 | 9,89% | 7,0000 | 7,7800 | 6,9400 | 73.928 | ,00 |
| 23/1/2006 | 7,0800 | 0,00% | 7,0800 | 7,0800 | 6,8800 | 15.482 | ,00 |
| 20/1/2006 | 7,0800 | 1,72% | 6,9000 | 7,0800 | 6,8800 | 19.268 | ,00 |
| 19/1/2006 | 6,9600 | 1,75% | 6,9000 | 6,9600 | 6,8400 | 13.120 | ,00 |
| 18/1/2006 | 6,8400 | -2,29% | 6,9400 | 7,0000 | 6,7200 | 18.214 | ,00 |
| 17/1/2006 | 7,0000 | -5,41% | 7,3000 | 7,3200 | 7,0000 | 30.387 | ,00 |
| 16/1/2006 | 7,4000 | -1,60% | 7,5000 | 7,5000 | 7,3000 | 8.815 | ,00 |
| 13/1/2006 | 7,5200 | -0,79% | 7,4600 | 7,6000 | 7,3800 | 19.039 | ,00 |
| 12/1/2006 | 7,5800 | -2,57% | 7,6200 | 7,6400 | 7,5000 | 19.135 | ,00 |
| 11/1/2006 | 7,7800 | 0,00% | 7,6000 | 7,7800 | 7,4800 | 34.605 | ,00 |
| 10/1/2006 | 7,7800 | -1,02% | 7,6400 | 7,8600 | 7,6400 | 32.165 | ,00 |
| 09/1/2006 | 7,8600 | 0,26% | 7,8000 | 7,9600 | 7,6800 | 26.010 | ,00 |
| 05/1/2006 | 7,8400 | -0,25% | 7,8600 | 7,8600 | 7,6600 | 34.587 | ,00 |
| 04/1/2006 | 7,8600 | 1,81% | 7,7000 | 7,8600 | 7,6000 | 26.187 | ,00 |
| 03/1/2006 | 7,7200 | 1,31% | 7,5000 | 7,8000 | 7,5000 | 32.450 | ,00 |
| 02/1/2006 | 7,6200 | 1,60% | 7,3400 | 7,6200 | 7,3400 | 12.363 | ,00 |
| 30/12/2005 | 7,5000 | 0,54% | 7,5000 | 7,5600 | 7,3000 | 36.347 | ,00 |
| 29/12/2005 | 7,4600 | 2,19% | 7,2600 | 7,4600 | 7,2000 | 47.960 | ,00 |
| 28/12/2005 | 7,3000 | 0,00% | 7,2800 | 7,3400 | 7,1600 | 30.892 | ,00 |
| 27/12/2005 | 7,3000 | 1,96% | 7,1400 | 7,3000 | 7,0600 | 37.075 | ,00 |
| 23/12/2005 | 7,1600 | 4,07% | 6,9400 | 7,1600 | 6,9200 | 53.180 | ,00 |
| 22/12/2005 | 6,8800 | -2,55% | 7,0600 | 7,0800 | 6,8600 | 16.180 | ,00 |
| 21/12/2005 | 7,0600 | 0,57% | 7,0000 | 7,1000 | 6,8800 | 18.879 | ,00 |
| 20/12/2005 | 7,0200 | 0,00% | 6,8800 | 7,1600 | 6,8800 | 23.090 | ,00 |
| 19/12/2005 | 7,0200 | -1,13% | 7,0000 | 7,0200 | 6,9000 | 14.010 | ,00 |
| 16/12/2005 | 7,1000 | 0,00% | 7,1400 | 7,1400 | 6,8800 | 21.451 | ,00 |
| 15/12/2005 | 7,1000 | 0,28% | 7,0200 | 7,1400 | 6,9200 | 31.605 | ,00 |
| 14/12/2005 | 7,0800 | 2,91% | 6,8000 | 7,0800 | 6,7400 | 53.175 | ,00 |
| 13/12/2005 | 6,8800 | 2,69% | 6,5200 | 6,8800 | 6,5200 | 16.555 | ,00 |
| 12/12/2005 | 6,7000 | 0,60% | 6,5400 | 6,7000 | 6,5400 | 11.660 | ,00 |
| 09/12/2005 | 6,6600 | 1,22% | 6,5200 | 6,6600 | 6,4200 | 12.165 | ,00 |
| 08/12/2005 | 6,5800 | 0,30% | 6,5600 | 6,5800 | 6,4000 | 13.045 | ,00 |
| 07/12/2005 | 6,5600 | -2,38% | 6,7200 | 6,8000 | 6,5600 | 20.563 | ,00 |
| 06/12/2005 | 6,7200 | 3,38% | 6,5000 | 6,7200 | 6,5000 | 63.064 | ,00 |
| 05/12/2005 | 6,5000 | 3,50% | 6,2800 | 6,5000 | 6,2600 | 25.995 | ,00 |
| 02/12/2005 | 6,2800 | 0,96% | 6,1800 | 6,3600 | 6,1200 | 23.060 | ,00 |
| 01/12/2005 | 6,2200 | 0,32% | 6,1000 | 6,2400 | 6,1000 | 19.480 | ,00 |
| 30/11/2005 | 6,2000 | 2,99% | 6,0200 | 6,2000 | 5,9600 | 25.245 | ,00 |
| 29/11/2005 | 6,0200 | -2,90% | 6,0200 | 6,1000 | 6,0200 | 915 | ,00 |
| 28/11/2005 | 6,2000 | 1,64% | 6,1000 | 6,2000 | 6,0400 | 27.775 | ,00 |
| 25/11/2005 | 6,1000 | 0,66% | 6,0000 | 6,1200 | 5,9000 | 28.330 | ,00 |
| 24/11/2005 | 6,0600 | -0,66% | 5,9200 | 6,1000 | 5,9200 | 11.375 | ,00 |
| 23/11/2005 | 6,1000 | 3,39% | 5,8800 | 6,1000 | 5,8600 | 18.150 | ,00 |
| 22/11/2005 | 5,9000 | -3,28% | 6,0000 | 6,1000 | 5,9000 | 3.950 | ,00 |
| 21/11/2005 | 6,1000 | -0,97% | 6,1600 | 6,1600 | 6,0200 | 10.225 | ,00 |
| 18/11/2005 | 6,1600 | 2,67% | 5,9000 | 6,1600 | 5,9000 | 43.850 | ,00 |
| 17/11/2005 | 6,0000 | 3,45% | 5,8200 | 6,0000 | 5,8000 | 38.250 | ,00 |
| 16/11/2005 | 5,8000 | -1,02% | 5,8200 | 5,8600 | 5,8000 | 6.450 | ,00 |
| 15/11/2005 | 5,8600 | -0,68% | 5,9200 | 5,9200 | 5,8400 | 4.255 | ,00 |
| 14/11/2005 | 5,9000 | 0,34% | 5,8800 | 5,9400 | 5,8800 | 2.400 | ,00 |
| 11/11/2005 | 5,8800 | 0,00% | 5,9000 | 5,9400 | 5,8600 | 2.075 | ,00 |
| 10/11/2005 | 5,8800 | -0,34% | 5,8800 | 5,9000 | 5,8400 | 5.617 | ,00 |
| 09/11/2005 | 5,9000 | -2,64% | 5,9000 | 6,0200 | 5,8600 | 15.460 | ,00 |
| 08/11/2005 | 6,0600 | -0,33% | 5,9600 | 6,1000 | 5,9600 | 11.325 | ,00 |
| 07/11/2005 | 6,0800 | 1,33% | 5,8800 | 6,0800 | 5,8600 | 22.002 | ,00 |
| 04/11/2005 | 6,0000 | 0,00% | 5,8800 | 6,0000 | 5,8600 | 22.125 | ,00 |
| 03/11/2005 | 6,0000 | 3,45% | 5,7800 | 6,0000 | 5,7800 | 24.825 | ,00 |
| 02/11/2005 | 5,8000 | -1,69% | 5,7800 | 5,8400 | 5,7800 | 6.185 | ,00 |
| 01/11/2005 | 5,9000 | -1,99% | 6,0000 | 6,0200 | 5,8800 | 9.175 | ,00 |
| 31/10/2005 | 6,0200 | 2,03% | 5,9200 | 6,0400 | 5,8800 | 46.400 | ,00 |
| 27/10/2005 | 5,9000 | 4,24% | 5,6600 | 6,0000 | 5,6600 | 260.935 | ,00 |
| 26/10/2005 | 5,6600 | -2,41% | 5,7200 | 5,7600 | 5,6200 | 5.075 | ,00 |
| 25/10/2005 | 5,8000 | 3,57% | 5,6200 | 5,8200 | 5,5800 | 22.500 | ,00 |
| 24/10/2005 | 5,6000 | -1,41% | 5,6600 | 5,7400 | 5,6000 | 17.640 | ,00 |
| 21/10/2005 | 5,6800 | -0,35% | 5,6000 | 5,8400 | 5,6000 | 39.085 | ,00 |
| 20/10/2005 | 5,7000 | 1,79% | 5,6000 | 5,7000 | 5,6000 | 3.255 | ,00 |
| 19/10/2005 | 5,6000 | -1,75% | 5,6600 | 5,7000 | 5,6000 | 7.050 | ,00 |
| 18/10/2005 | 5,7000 | -0,35% | 5,7200 | 5,7600 | 5,6800 | 21.675 | ,00 |
| 17/10/2005 | 5,7200 | -1,72% | 5,7200 | 5,8200 | 5,7000 | 5.540 | ,00 |
| 14/10/2005 | 5,8200 | 1,39% | 5,7400 | 5,8200 | 5,7200 | 8.430 | ,00 |
| 13/10/2005 | 5,7400 | -0,69% | 5,7600 | 5,8800 | 5,7200 | 8.575 | ,00 |
| 12/10/2005 | 5,7800 | 0,70% | 5,7400 | 5,8000 | 5,7000 | 11.120 | ,00 |
| 11/10/2005 | 5,7400 | -0,69% | 5,7600 | 5,8400 | 5,7200 | 5.460 | ,00 |
| 10/10/2005 | 5,7800 | -1,03% | 5,7600 | 5,8400 | 5,7400 | 3.590 | ,00 |
| 07/10/2005 | 5,8400 | 1,04% | 5,7800 | 5,8400 | 5,7400 | 10.135 | ,00 |
| 06/10/2005 | 5,7800 | -1,03% | 5,9000 | 5,9400 | 5,7600 | 9.105 | ,00 |
| 05/10/2005 | 5,8400 | 0,69% | 5,8000 | 5,8600 | 5,7800 | 5.050 | ,00 |
| 04/10/2005 | 5,8000 | -1,36% | 5,8800 | 5,8800 | 5,7800 | 11.712 | ,00 |
| 03/10/2005 | 5,8800 | -0,34% | 5,8400 | 5,9400 | 5,8400 | 9.315 | ,00 |
| 30/9/2005 | 5,9000 | 0,00% | 5,8000 | 5,9600 | 5,8000 | 7.092 | ,00 |
| 29/9/2005 | 5,9000 | -1,01% | 5,8400 | 5,9400 | 5,8400 | 3.850 | ,00 |
| 28/9/2005 | 5,9600 | 0,00% | 5,8800 | 5,9600 | 5,8600 | 3.895 | ,00 |
| 27/9/2005 | 5,9600 | 1,36% | 5,8800 | 6,0000 | 5,8800 | 10.925 | ,00 |
| 26/9/2005 | 5,8800 | -0,68% | 5,9200 | 5,9200 | 5,8400 | 3.100 | ,00 |
| 23/9/2005 | 5,9200 | 1,37% | 5,8200 | 5,9400 | 5,8000 | 10.375 | ,00 |
| 22/9/2005 | 5,8400 | -1,02% | 5,8800 | 5,8800 | 5,8400 | 2.600 | ,00 |
| 21/9/2005 | 5,9000 | -1,01% | 5,8600 | 6,0000 | 5,8400 | 6.100 | ,00 |
| 20/9/2005 | 5,9600 | -1,65% | 5,9800 | 6,0000 | 5,9400 | 9.414 | ,00 |
| 19/9/2005 | 6,0600 | -1,62% | 6,0800 | 6,1200 | 6,0600 | 2.450 | ,00 |
| 16/9/2005 | 6,1600 | -2,53% | 6,1800 | 6,2800 | 6,1400 | 3.875 | ,00 |
| 15/9/2005 | 6,3200 | 0,96% | 6,3000 | 6,3200 | 6,1800 | 15.883 | ,00 |
| 14/9/2005 | 6,2600 | -0,32% | 6,3600 | 6,3600 | 6,1200 | 13.200 | ,00 |
| 13/9/2005 | 6,2800 | -0,63% | 6,3000 | 6,3000 | 6,2000 | 16.888 | ,00 |
| 12/9/2005 | 6,3200 | 2,27% | 6,1800 | 6,3400 | 6,1000 | 34.420 | ,00 |
| 09/9/2005 | 6,1800 | 0,00% | 6,1600 | 6,1800 | 6,0600 | 13.221 | ,00 |
| 08/9/2005 | 6,1800 | -0,64% | 6,2800 | 6,2800 | 6,1000 | 23.722 | ,00 |
| 07/9/2005 | 6,2200 | 1,97% | 6,2000 | 6,2800 | 6,1000 | 80.650 | ,00 |
| 06/9/2005 | 6,1000 | 3,39% | 5,8200 | 6,1800 | 5,8200 | 37.778 | ,00 |
| 05/9/2005 | 5,9000 | 0,00% | 5,8400 | 6,0000 | 5,8200 | 6.760 | ,00 |
| 02/9/2005 | 5,9000 | -1,67% | 5,9400 | 5,9400 | 5,8800 | 8.336 | ,00 |
| 01/9/2005 | 6,0000 | 1,69% | 5,8800 | 6,0600 | 5,8800 | 7.330 | ,00 |
| 31/8/2005 | 5,9000 | 0,00% | 5,9000 | 5,9400 | 5,8800 | 4.010 | ,00 |
| 30/8/2005 | 5,9000 | 1,37% | 5,8200 | 5,9200 | 5,8200 | 8.265 | ,00 |
| 29/8/2005 | 5,8200 | -2,02% | 5,9000 | 6,0000 | 5,8200 | 52.315 | ,00 |
| 26/8/2005 | 5,9400 | 0,00% | 5,9000 | 6,0000 | 5,9000 | 4.450 | ,00 |
| 25/8/2005 | 5,9400 | -1,00% | 5,9000 | 6,0400 | 5,8800 | 5.600 | ,00 |
| 24/8/2005 | 6,0000 | -2,28% | 6,0400 | 6,1000 | 5,9800 | 17.395 | ,00 |
| 23/8/2005 | 6,1400 | 3,37% | 5,9200 | 6,2000 | 5,8600 | 29.915 | ,00 |
| 22/8/2005 | 5,9400 | -0,34% | 5,9400 | 5,9600 | 5,8400 | 18.015 | ,00 |
| 19/8/2005 | 5,9600 | -1,32% | 6,0400 | 6,0400 | 5,9200 | 6.575 | ,00 |
| 18/8/2005 | 6,0400 | 3,78% | 5,8000 | 6,0600 | 5,8000 | 20.525 | ,00 |
| 17/8/2005 | 5,8200 | 0,34% | 5,7800 | 5,8600 | 5,7800 | 3.810 | ,00 |
| 16/8/2005 | 5,8000 | -1,69% | 5,8600 | 5,8600 | 5,7600 | 13.050 | ,00 |
| 12/8/2005 | 5,9000 | -1,01% | 5,9600 | 5,9600 | 5,8600 | 9.000 | ,00 |
| 11/8/2005 | 5,9600 | 0,34% | 5,9000 | 5,9600 | 5,8800 | 11.275 | ,00 |
| 10/8/2005 | 5,9400 | 1,02% | 5,9000 | 5,9800 | 5,9000 | 3.335 | ,00 |
| 09/8/2005 | 5,8800 | -0,68% | 5,9000 | 5,9400 | 5,8600 | 3.560 | ,00 |
| 08/8/2005 | 5,9200 | -0,34% | 5,8400 | 6,0200 | 5,8400 | 3.612 | ,00 |
| 05/8/2005 | 5,9400 | 1,02% | 5,8200 | 5,9400 | 5,8000 | 7.702 | ,00 |
| 04/8/2005 | 5,8800 | -0,34% | 6,0200 | 6,0600 | 5,8600 | 5.442 | ,00 |
| 03/8/2005 | 5,9000 | -0,34% | 5,9400 | 5,9400 | 5,9000 | 12.455 | ,00 |
| 02/8/2005 | 5,9200 | -1,66% | 5,9600 | 6,0000 | 5,9000 | 7.707 | ,00 |
| 01/8/2005 | 6,0200 | -1,63% | 6,1000 | 6,1000 | 5,9400 | 5.647 | ,00 |
| 29/7/2005 | 6,1200 | -0,33% | 6,1400 | 6,1400 | 5,9800 | 4.773 | ,00 |
| 28/7/2005 | 6,1400 | 1,32% | 6,0400 | 6,1400 | 6,0400 | 41.822 | ,00 |
| 27/7/2005 | 6,0600 | 3,41% | 5,9000 | 6,0600 | 5,9000 | 27.750 | ,00 |
| 26/7/2005 | 5,8600 | 0,69% | 5,8600 | 5,9400 | 5,8200 | 12.082 | ,00 |
| 25/7/2005 | 5,8200 | 1,39% | 5,7400 | 5,8600 | 5,7400 | 5.859 | ,00 |
| 22/7/2005 | 5,7400 | -2,05% | 5,8000 | 5,8400 | 5,7200 | 17.974 | ,00 |
| 21/7/2005 | 5,8600 | 0,34% | 5,8200 | 5,9000 | 5,8200 | 28.411 | ,00 |
| 20/7/2005 | 5,8400 | -1,68% | 5,8200 | 5,9000 | 5,7400 | 15.592 | ,00 |
| 19/7/2005 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,8200 | 34.468 | ,00 |
| 18/7/2005 | 5,9400 | -0,34% | 5,9600 | 6,0600 | 5,8800 | 22.977 | ,00 |
| 15/7/2005 | 5,9600 | 4,20% | 5,7200 | 6,0000 | 5,6400 | 26.477 | ,00 |
| 14/7/2005 | 5,7200 | 0,70% | 5,6400 | 5,7800 | 5,5600 | 20.527 | ,00 |
| 13/7/2005 | 5,6800 | -0,70% | 5,7200 | 5,7600 | 5,6600 | 13.359 | ,00 |
| 12/7/2005 | 5,7200 | -1,38% | 5,8000 | 5,8800 | 5,7200 | 13.885 | ,00 |
| 11/7/2005 | 5,8000 | 0,00% | 5,9400 | 5,9400 | 5,7400 | 11.016 | ,00 |
| 08/7/2005 | 5,8000 | 3,57% | 5,6000 | 5,9000 | 5,6000 | 9.607 | ,00 |
| 07/7/2005 | 5,6000 | -5,41% | 5,9400 | 5,9400 | 5,5200 | 28.162 | ,00 |
| 06/7/2005 | 5,9200 | -0,67% | 5,9400 | 6,0000 | 5,9200 | 5.278 | ,00 |
| 05/7/2005 | 5,9600 | 0,68% | 5,9200 | 5,9800 | 5,8600 | 7.051 | ,00 |
| 04/7/2005 | 5,9200 | -2,63% | 5,9800 | 6,0600 | 5,9000 | 13.097 | ,00 |
| 01/7/2005 | 6,0800 | -2,88% | 6,1600 | 6,2200 | 6,0800 | 6.652 | ,00 |
| 30/6/2005 | 6,2600 | -0,32% | 6,2200 | 6,2600 | 6,2000 | 1.414 | ,00 |
| 29/6/2005 | 6,2800 | -2,33% | 6,3400 | 6,3600 | 6,2800 | 9.571 | ,00 |
| 28/6/2005 | 6,4300 | 0,94% | 6,2400 | 6,4300 | 6,2400 | 1.929 | ,00 |
| 27/6/2005 | 6,3700 | -3,34% | 6,4300 | 6,4300 | 6,3700 | 2.759 | ,00 |
| 24/6/2005 | 6,5900 | -0,60% | 6,6300 | 6,6700 | 6,5100 | 13.981 | ,00 |
| 23/6/2005 | 6,6300 | 5,24% | 6,2000 | 6,6500 | 6,2000 | 70.008 | ,00 |
| 22/6/2005 | 6,3000 | -0,63% | 6,2200 | 6,3000 | 6,1400 | 12.526 | ,00 |
| 21/6/2005 | 6,3400 | 0,96% | 6,1200 | 6,3400 | 6,1000 | 19.789 | ,00 |
| 17/6/2005 | 6,2800 | 0,00% | 6,1800 | 6,2800 | 6,1400 | 3.502 | ,00 |
| 16/6/2005 | 6,2800 | -0,95% | 6,2200 | 6,3000 | 6,1800 | 4.217 | ,00 |
| 15/6/2005 | 6,3400 | 0,32% | 6,1800 | 6,3400 | 6,1600 | 11.718 | ,00 |
| 14/6/2005 | 6,3200 | -0,78% | 6,2800 | 6,3200 | 6,2000 | 7.269 | ,00 |
| 13/6/2005 | 6,3700 | -0,31% | 6,2800 | 6,3900 | 6,1800 | 18.436 | ,00 |
| 10/6/2005 | 6,3900 | 0,31% | 6,3900 | 6,3900 | 6,2800 | 11.188 | ,00 |
| 09/6/2005 | 6,3700 | 0,00% | 6,3900 | 6,3900 | 6,2600 | 7.832 | ,00 |
| 08/6/2005 | 6,3700 | 0,00% | 6,2600 | 6,3900 | 6,2200 | 39.145 | ,00 |
| 07/6/2005 | 6,3700 | 1,76% | 6,2000 | 6,3700 | 6,0400 | 22.062 | ,00 |
| 06/6/2005 | 6,2600 | 1,29% | 6,1800 | 6,2800 | 6,1800 | 27.523 | ,00 |
| 03/6/2005 | 6,1800 | 1,31% | 6,1000 | 6,2000 | 6,0400 | 27.452 | ,00 |
| 02/6/2005 | 6,1000 | 2,69% | 5,9600 | 6,1000 | 5,8600 | 20.855 | ,00 |
| 01/6/2005 | 5,9400 | 0,00% | 5,8400 | 5,9400 | 5,8400 | 14.344 | ,00 |
| 31/5/2005 | 5,9400 | 0,00% | 5,7400 | 5,9400 | 5,7400 | 6.152 | ,00 |
| 30/5/2005 | 5,9400 | 1,02% | 5,7400 | 5,9400 | 5,7400 | 6.243 | ,00 |
| 27/5/2005 | 5,8800 | -1,34% | 5,9600 | 5,9800 | 5,8600 | 9.219 | ,00 |
| 26/5/2005 | 5,9600 | 1,36% | 5,8600 | 6,0000 | 5,8200 | 7.450 | ,00 |
| 25/5/2005 | 5,8800 | 3,16% | 5,6200 | 5,9000 | 5,6200 | 11.086 | ,00 |
| 24/5/2005 | 5,7000 | 1,06% | 5,5400 | 5,7400 | 5,5400 | 7.293 | ,00 |
| 23/5/2005 | 5,6400 | 2,55% | 5,5400 | 5,6400 | 5,4600 | 4.247 | ,00 |
| 20/5/2005 | 5,5000 | 1,48% | 5,4200 | 5,5800 | 5,4000 | 7.842 | ,00 |
| 19/5/2005 | 5,4200 | -0,37% | 5,4600 | 5,4600 | 5,3500 | 4.343 | ,00 |
| 18/5/2005 | 5,4400 | -1,45% | 5,4600 | 5,4800 | 5,4200 | 7.076 | ,00 |
| 17/5/2005 | 5,5200 | 0,00% | 5,4800 | 5,6200 | 5,4800 | 22.300 | ,00 |
| 16/5/2005 | 5,5200 | 1,10% | 5,4600 | 5,5200 | 5,3900 | 22.168 | ,00 |
| 13/5/2005 | 5,4600 | 0,00% | 5,4400 | 5,5400 | 5,4400 | 4.788 | ,00 |
| 12/5/2005 | 5,4600 | -0,73% | 5,4400 | 5,5400 | 5,4400 | 30.785 | ,00 |
| 11/5/2005 | 5,5000 | 1,10% | 5,4600 | 5,5400 | 5,4200 | 3.914 | ,00 |
| 10/5/2005 | 5,4400 | -1,45% | 5,4600 | 5,5400 | 5,4200 | 8.182 | ,00 |
| 09/5/2005 | 5,5200 | -1,08% | 5,5400 | 5,5400 | 5,4400 | 2.904 | ,00 |
| 06/5/2005 | 5,5800 | 0,72% | 5,4800 | 5,5800 | 5,4800 | 3.797 | ,00 |
| 05/5/2005 | 5,5400 | -0,36% | 5,5600 | 5,6200 | 5,5200 | 9.112 | ,00 |
| 04/5/2005 | 5,5600 | -1,42% | 5,6000 | 5,6000 | 5,5000 | 18.638 | ,00 |
| 03/5/2005 | 5,6400 | -1,40% | 5,7200 | 5,7200 | 5,6200 | 3.207 | ,00 |
| 28/4/2005 | 5,7200 | 0,00% | 5,6800 | 5,7200 | 5,6200 | 2.247 | ,00 |
| 27/4/2005 | 5,7200 | -0,69% | 5,6600 | 5,7200 | 5,6400 | 3.081 | ,00 |
| 26/4/2005 | 5,7600 | 1,77% | 5,6000 | 5,8000 | 5,6000 | 2.414 | ,00 |
| 25/4/2005 | 5,6600 | -1,74% | 5,6600 | 5,7200 | 5,6200 | 12.188 | ,00 |
| 22/4/2005 | 5,7600 | 1,41% | 5,7400 | 5,8000 | 5,6800 | 8.864 | ,00 |
| 21/4/2005 | 5,6800 | 0,00% | 5,7000 | 5,7200 | 5,6200 | 8.733 | ,00 |
| 20/4/2005 | 5,6800 | -0,70% | 5,7800 | 5,8200 | 5,6200 | 16.314 | ,00 |
| 19/4/2005 | 5,7200 | -1,38% | 5,8000 | 5,9400 | 5,7000 | 14.824 | ,00 |
| 18/4/2005 | 5,8000 | -2,36% | 5,8000 | 5,8800 | 5,8000 | 26.280 | ,00 |
| 15/4/2005 | 5,9400 | -2,94% | 6,1200 | 6,1200 | 5,9400 | 9.975 | ,00 |
| 14/4/2005 | 6,1200 | -2,24% | 6,2000 | 6,2000 | 6,0800 | 5.312 | ,00 |
| 13/4/2005 | 6,2600 | -2,34% | 6,3900 | 6,4100 | 6,2400 | 16.138 | ,00 |
| 12/4/2005 | 6,4100 | -0,31% | 6,3200 | 6,4300 | 6,3200 | 21.380 | ,00 |
| 11/4/2005 | 6,4300 | 1,42% | 6,2400 | 6,4300 | 6,2400 | 5.308 | ,00 |
| 08/4/2005 | 6,3400 | -0,31% | 6,2000 | 6,3900 | 6,2000 | 5.556 | ,00 |
| 07/4/2005 | 6,3600 | 2,91% | 6,1400 | 6,3600 | 6,0600 | 21.704 | ,00 |
| 06/4/2005 | 6,1800 | 5,46% | 5,9200 | 6,2000 | 5,8400 | 21.189 | ,00 |
| 05/4/2005 | 5,8600 | -2,33% | 5,9400 | 5,9800 | 5,8400 | 28.854 | ,00 |
| 04/4/2005 | 6,0000 | -3,85% | 6,1200 | 6,1400 | 5,9400 | 15.446 | ,00 |
| 01/4/2005 | 6,2400 | -2,35% | 6,3700 | 6,3700 | 6,1800 | 10.076 | ,00 |
| 31/3/2005 | 6,3900 | 0,00% | 6,5300 | 6,5300 | 6,3400 | 27.881 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 0,1400 | 97.872 |
| EIS | 1,6860 | 7,80 % | 0,1220 | 306.165 |
| ΝΑΥΠ | 1,3700 | 6,20 % | 0,0800 | 12.579 |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 0,1400 | 71.327 |
| ΑΒΕ | 0,5200 | 4,00 % | 0,0200 | 132.821 |
| ΛΑΜΨΑ | 41,0000 | 3,54 % | 1,4000 | 450 |
| ΣΠΙ | 0,6160 | 3,36 % | 0,0200 | 23.691 |
| ΠΑΙΡ | 0,9480 | 3,04 % | 0,0280 | 14.843 |
| ΕΛΙΝ | 2,3800 | 3,03 % | 0,0700 | 23.425 |
| ΚΟΥΕΣ | 7,4300 | 2,77 % | 0,2000 | 69.055 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | -0,0100 | 83.154.218 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 30.079.462 |
| ΠΕΙΡ | 7,0800 | -0,92 % | -0,0660 | 28.941.358 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 19.439.506 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 9.607.544 |
| ΜΠΕΛΑ | 26,9800 | -0,30 % | -0,0800 | 6.790.966 |
| ΟΤΕ | 16,0000 | 0,25 % | 0,0400 | 5.770.349 |
| ΟΠΑΠ | 18,3000 | 0,55 % | 0,1000 | 4.887.284 |
| ΔΕΗ | 14,7000 | -0,14 % | -0,0200 | 4.562.066 |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 0,0200 | 3.511.825 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 83,15εκ. |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | 5.706.247 | 19,44εκ. |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 28,94εκ. |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 3.231.658 | 3,51εκ. |
| ΕΤΕ | 12,7250 | -4,00 % | 2.320.467 | 30,08εκ. |
| BOCHGR | 7,8000 | -2,01 % | 410.289 | 3,23εκ. |
| CREDIA | 1,5020 | -2,85 % | 396.605 | 604,3χιλ. |
| ΟΤΕ | 16,0000 | 0,25 % | 360.159 | 5,77εκ. |
| ΙΚΤΙΝ | 0,4135 | -1,31 % | 338.574 | 140,8χιλ. |
| ΔΕΗ | 14,7000 | -0,14 % | 308.978 | 4,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 2,00 % |
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 1,01 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 0,51 % |
| ΕΧΑΕ | 6,3600 | 1,44 % | 272.852 | 0,45 % |
| ΕΚΤΕΡ | 3,1750 | 1,44 % | 112.204 | 0,42 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 0,41 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 0,37 % |
| ΙΛΥΔΑ | 5,3000 | 0,76 % | 49.457 | 0,35 % |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 0,32 % |
| ΚΟΥΑΛ | 1,4300 | 0,00 % | 87.187 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 11,38 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 9,59 % |
| ΝΑΥΠ | 1,3700 | 6,20 % | 12.579 | 8,91 % |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | 10.100 | 7,69 % |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | 65 | 7,57 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 7,49 % |
| ΠΑΙΡ | 0,9480 | 3,04 % | 14.843 | 7,39 % |
| ΔΑΙΟΣ | 7,0000 | -2,10 % | 1.209 | 7,14 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 6,76 % |
| ΚΕΚΡ | 1,9800 | -2,94 % | 7.822 | 6,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|