| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΛΑΝΑΚΑΜ Α.Ε. (ΛΑΝΑΚ)
1,4100 €
0,0000 (0,00%)
- Άνοιγμα 1,4100
- Υψηλό 1,4200
- Χαμηλό 1,3500
- Όγκος 118
- Τζίρος 166 €
- Πράξεις 9
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/10/2005 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 26/10/2005 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 110 | ,00 |
| 25/10/2005 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 2 | ,00 |
| 24/10/2005 | 1,5900 | -0,62% | 1,5900 | 1,5900 | 1,5900 | 512 | ,00 |
| 21/10/2005 | 1,6000 | -1,84% | 1,6000 | 1,6000 | 1,6000 | 820 | ,00 |
| 20/10/2005 | 1,6300 | -4,12% | 1,6300 | 1,6300 | 1,6300 | 250 | ,00 |
| 19/10/2005 | 1,7000 | -1,73% | 1,7000 | 1,7000 | 1,7000 | 120 | ,00 |
| 18/10/2005 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 17/10/2005 | 1,7300 | 9,49% | 1,6900 | 1,7300 | 1,6900 | 420 | ,00 |
| 14/10/2005 | 1,5800 | 2,60% | 1,5800 | 1,5800 | 1,5800 | 2.200 | ,00 |
| 13/10/2005 | 1,5400 | -8,33% | 1,5600 | 1,7800 | 1,5300 | 2.390 | ,00 |
| 12/10/2005 | 1,6800 | -8,70% | 1,7300 | 1,7300 | 1,6800 | 850 | ,00 |
| 11/10/2005 | 1,8400 | -7,54% | 1,8600 | 1,8600 | 1,8400 | 120 | ,00 |
| 10/10/2005 | 1,9900 | -0,50% | 1,8100 | 1,9900 | 1,8100 | 530 | ,00 |
| 07/10/2005 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 06/10/2005 | 2,0000 | -0,50% | 1,8100 | 2,0000 | 1,8100 | 810 | ,00 |
| 05/10/2005 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 04/10/2005 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 03/10/2005 | 2,0100 | 0,50% | 1,8200 | 2,0600 | 1,8000 | 1.920 | ,00 |
| 30/9/2005 | 2,0000 | 0,00% | 1,9000 | 2,0000 | 1,9000 | 740 | ,00 |
| 29/9/2005 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 28/9/2005 | 2,0000 | -4,76% | 2,0000 | 2,0000 | 2,0000 | 600 | ,00 |
| 27/9/2005 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 26/9/2005 | 2,1000 | -0,94% | 2,0500 | 2,1000 | 2,0500 | 840 | ,00 |
| 23/9/2005 | 2,1200 | 0,95% | 2,0100 | 2,1200 | 2,0000 | 1.750 | ,00 |
| 22/9/2005 | 2,1000 | -2,33% | 1,9600 | 2,1000 | 1,9500 | 1.000 | ,00 |
| 21/9/2005 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | 400 | ,00 |
| 20/9/2005 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 19/9/2005 | 2,1500 | 3,86% | 2,1300 | 2,1500 | 2,1300 | 302 | ,00 |
| 16/9/2005 | 2,0700 | 3,50% | 2,0400 | 2,0700 | 2,0400 | 1.210 | ,00 |
| 15/9/2005 | 2,0000 | -4,76% | 2,0000 | 2,0000 | 2,0000 | 240 | ,00 |
| 14/9/2005 | 2,1000 | 0,00% | 1,9800 | 2,1000 | 1,9800 | 970 | ,00 |
| 13/9/2005 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 12/9/2005 | 2,1000 | -1,87% | 1,9600 | 2,1000 | 1,9600 | 300 | ,00 |
| 09/9/2005 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 1 | ,00 |
| 08/9/2005 | 2,1400 | 1,90% | 2,1200 | 2,1400 | 2,1200 | 2.500 | ,00 |
| 07/9/2005 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 06/9/2005 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 5.000 | ,00 |
| 05/9/2005 | 2,1000 | -2,78% | 2,0000 | 2,1000 | 2,0000 | 1.030 | ,00 |
| 02/9/2005 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 01/9/2005 | 2,1600 | -1,82% | 2,0400 | 2,1600 | 2,0300 | 1.700 | ,00 |
| 31/8/2005 | 2,2000 | 5,77% | 2,1800 | 2,2000 | 2,1800 | 604 | ,00 |
| 30/8/2005 | 2,0800 | -7,14% | 2,2300 | 2,3000 | 2,0700 | 21.250 | ,00 |
| 29/8/2005 | 2,2400 | -2,18% | 2,0700 | 2,2400 | 2,0700 | 700 | ,00 |
| 26/8/2005 | 2,2900 | -0,43% | 2,3000 | 2,3000 | 2,1000 | 4.706 | ,00 |
| 25/8/2005 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 24/8/2005 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 23/8/2005 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 5 | ,00 |
| 22/8/2005 | 2,3000 | 7,98% | 2,0800 | 2,3300 | 2,0800 | 4.000 | ,00 |
| 19/8/2005 | 2,1300 | -9,75% | 2,1500 | 2,2000 | 2,1300 | 2.250 | ,00 |
| 18/8/2005 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 17/8/2005 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 16/8/2005 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 12/8/2005 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 10 | ,00 |
| 11/8/2005 | 2,3600 | 3,51% | 2,3600 | 2,3600 | 2,3600 | 506 | ,00 |
| 10/8/2005 | 2,2800 | 1,79% | 2,1800 | 2,2800 | 2,1800 | 750 | ,00 |
| 09/8/2005 | 2,2400 | 4,67% | 2,0000 | 2,2400 | 2,0000 | 2.450 | ,00 |
| 08/8/2005 | 2,1400 | 3,38% | 2,1000 | 2,1400 | 2,1000 | 400 | ,00 |
| 05/8/2005 | 2,0700 | -1,90% | 1,9000 | 2,1200 | 1,9000 | 7.980 | ,00 |
| 04/8/2005 | 2,1100 | 9,90% | 1,8900 | 2,1100 | 1,8900 | 6.420 | ,00 |
| 03/8/2005 | 1,9200 | 9,09% | 1,7000 | 1,9200 | 1,7000 | 8.063 | ,00 |
| 02/8/2005 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 01/8/2005 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 29/7/2005 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 28/7/2005 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 1 | ,00 |
| 27/7/2005 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 2 | ,00 |
| 26/7/2005 | 1,7600 | 3,53% | 1,7500 | 1,7600 | 1,7500 | 191 | ,00 |
| 25/7/2005 | 1,7000 | 0,00% | 1,6000 | 1,8400 | 1,6000 | 700 | ,00 |
| 22/7/2005 | 1,7000 | 0,59% | 1,5800 | 1,7000 | 1,5800 | 110 | ,00 |
| 21/7/2005 | 1,6900 | 2,42% | 1,5200 | 1,6900 | 1,5200 | 1.169 | ,00 |
| 20/7/2005 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6300 | 6.310 | ,00 |
| 19/7/2005 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 18/7/2005 | 1,6500 | 0,00% | 1,4900 | 1,6500 | 1,4900 | 811 | ,00 |
| 15/7/2005 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 9 | ,00 |
| 14/7/2005 | 1,6500 | 3,12% | 1,5200 | 1,6500 | 1,5200 | 356 | ,00 |
| 13/7/2005 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 12/7/2005 | 1,6000 | -3,61% | 1,5200 | 1,6000 | 1,5200 | 625 | ,00 |
| 11/7/2005 | 1,6600 | 0,00% | 1,6500 | 1,6600 | 1,6500 | 759 | ,00 |
| 08/7/2005 | 1,6600 | 9,93% | 1,5900 | 1,6600 | 1,5100 | 2.610 | ,00 |
| 07/7/2005 | 1,5100 | 0,67% | 1,6500 | 1,6500 | 1,5100 | 6.163 | ,00 |
| 06/7/2005 | 1,5000 | 9,49% | 1,4800 | 1,5000 | 1,4800 | 3.020 | ,00 |
| 05/7/2005 | 1,3700 | -6,80% | 1,4700 | 1,4800 | 1,3700 | 1.560 | ,00 |
| 04/7/2005 | 1,4700 | -4,55% | 1,4500 | 1,4700 | 1,4500 | 2.600 | ,00 |
| 01/7/2005 | 1,5400 | 10,00% | 1,3100 | 1,5400 | 1,3100 | 3.050 | ,00 |
| 30/6/2005 | 1,4000 | -3,45% | 1,4500 | 1,4500 | 1,4000 | 215 | ,00 |
| 29/6/2005 | 1,4500 | -1,36% | 1,4500 | 1,4500 | 1,4500 | 300 | ,00 |
| 28/6/2005 | 1,4700 | 8,89% | 1,4700 | 1,4700 | 1,4700 | 50 | ,00 |
| 27/6/2005 | 1,3500 | -4,93% | 1,3500 | 1,3500 | 1,3500 | 118 | ,00 |
| 24/6/2005 | 1,4200 | -5,33% | 1,4200 | 1,4200 | 1,4200 | 290 | ,00 |
| 23/6/2005 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 6 | ,00 |
| 22/6/2005 | 1,5000 | -7,98% | 1,6100 | 1,6500 | 1,5000 | 2.565 | ,00 |
| 21/6/2005 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 2 | ,00 |
| 17/6/2005 | 1,6300 | 8,67% | 1,5000 | 1,6300 | 1,5000 | 589 | ,00 |
| 16/6/2005 | 1,5000 | -7,98% | 1,5200 | 1,5200 | 1,5000 | 2.091 | ,00 |
| 15/6/2005 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 14/6/2005 | 1,6300 | 9,40% | 1,4900 | 1,6300 | 1,4900 | 2.107 | ,00 |
| 13/6/2005 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 200 | ,00 |
| 10/6/2005 | 1,4900 | -6,88% | 1,4900 | 1,4900 | 1,4900 | 300 | ,00 |
| 09/6/2005 | 1,6000 | -1,84% | 1,6000 | 1,6000 | 1,6000 | 500 | ,00 |
| 08/6/2005 | 1,6300 | 9,40% | 1,6000 | 1,6300 | 1,6000 | 2.280 | ,00 |
| 07/6/2005 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 200 | ,00 |
| 06/6/2005 | 1,5000 | 0,00% | 1,5900 | 1,6500 | 1,5000 | 6.230 | ,00 |
| 03/6/2005 | 1,5000 | -2,60% | 1,5300 | 1,6900 | 1,4700 | 9.190 | ,00 |
| 02/6/2005 | 1,5400 | 0,00% | 1,4600 | 1,5400 | 1,4400 | 1.903 | ,00 |
| 01/6/2005 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 31/5/2005 | 1,5400 | 0,00% | 1,4500 | 1,5400 | 1,4500 | 5.019 | ,00 |
| 30/5/2005 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 200 | ,00 |
| 27/5/2005 | 1,5400 | 1,99% | 1,4100 | 1,5400 | 1,4100 | 602 | ,00 |
| 26/5/2005 | 1,5100 | 4,14% | 1,4900 | 1,5100 | 1,3800 | 5.760 | ,00 |
| 25/5/2005 | 1,4500 | 3,57% | 1,3200 | 1,4600 | 1,3200 | 2.109 | ,00 |
| 24/5/2005 | 1,4000 | 0,00% | 1,3000 | 1,4000 | 1,2800 | 1.560 | ,00 |
| 23/5/2005 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/5/2005 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 240 | ,00 |
| 19/5/2005 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 5 | ,00 |
| 18/5/2005 | 1,4000 | 2,94% | 1,3500 | 1,4000 | 1,3500 | 1.086 | ,00 |
| 17/5/2005 | 1,3600 | -2,16% | 1,3600 | 1,3600 | 1,3600 | 100 | ,00 |
| 16/5/2005 | 1,3900 | -7,95% | 1,3800 | 1,4100 | 1,3800 | 763 | ,00 |
| 13/5/2005 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 12/5/2005 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 1.000 | ,00 |
| 11/5/2005 | 1,5100 | -9,58% | 1,5100 | 1,5100 | 1,5100 | 34 | ,00 |
| 10/5/2005 | 1,6700 | 8,44% | 1,6600 | 1,6700 | 1,6600 | 500 | ,00 |
| 09/5/2005 | 1,5400 | 6,21% | 1,5200 | 1,5400 | 1,5200 | 1.358 | ,00 |
| 06/5/2005 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 05/5/2005 | 1,4500 | -7,05% | 1,5000 | 1,5000 | 1,4500 | 600 | ,00 |
| 04/5/2005 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 03/5/2005 | 1,5600 | -9,83% | 1,8600 | 1,8600 | 1,5600 | 780 | ,00 |
| 28/4/2005 | 1,7300 | 8,81% | 1,7300 | 1,7300 | 1,7300 | 10 | ,00 |
| 27/4/2005 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 26/4/2005 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 6 | ,00 |
| 25/4/2005 | 1,5900 | -5,92% | 1,5600 | 1,5900 | 1,5300 | 2.810 | ,00 |
| 22/4/2005 | 1,6900 | -0,59% | 1,5400 | 1,6900 | 1,5300 | 100 | ,00 |
| 21/4/2005 | 1,7000 | 2,41% | 1,7000 | 1,7000 | 1,7000 | 10 | ,00 |
| 20/4/2005 | 1,6600 | -9,78% | 1,6600 | 1,7000 | 1,6600 | 5.780 | ,00 |
| 19/4/2005 | 1,8400 | 5,75% | 1,5700 | 1,8400 | 1,5700 | 710 | ,00 |
| 18/4/2005 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 15/4/2005 | 1,7400 | 2,35% | 1,5300 | 1,7500 | 1,5300 | 5.322 | ,00 |
| 14/4/2005 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 356 | ,00 |
| 13/4/2005 | 1,7000 | 3,66% | 1,7000 | 1,7000 | 1,7000 | 1.398 | ,00 |
| 12/4/2005 | 1,6400 | 2,50% | 1,6400 | 1,6400 | 1,6400 | 2.623 | ,00 |
| 11/4/2005 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 08/4/2005 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,4200 | 3.630 | ,00 |
| 07/4/2005 | 1,6000 | 3,23% | 1,6000 | 1,6000 | 1,6000 | 10 | ,00 |
| 06/4/2005 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 05/4/2005 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 04/4/2005 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 5 | ,00 |
| 01/4/2005 | 1,5500 | 9,15% | 1,4000 | 1,5500 | 1,4000 | 1.782 | ,00 |
| 31/3/2005 | 1,4200 | -2,07% | 1,5000 | 1,5000 | 1,4200 | 915 | ,00 |
| 30/3/2005 | 1,4500 | -7,64% | 1,4500 | 1,4500 | 1,4500 | 50 | ,00 |
| 29/3/2005 | 1,5700 | -3,09% | 1,5700 | 1,5700 | 1,5700 | 1.995 | ,00 |
| 24/3/2005 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 23/3/2005 | 1,6200 | 11,72% | 1,6200 | 1,6200 | 1,6200 | 2.050 | ,00 |
| 22/3/2005 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 3 | ,00 |
| 21/3/2005 | 1,4500 | -10,49% | 1,4500 | 1,4500 | 1,4500 | 431 | ,00 |
| 18/3/2005 | 1,6200 | 0,00% | 1,5000 | 1,6200 | 1,5000 | 1.520 | ,00 |
| 17/3/2005 | 1,6200 | -3,57% | 1,6200 | 1,6200 | 1,6200 | 46 | ,00 |
| 16/3/2005 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 6 | ,00 |
| 15/3/2005 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 11/3/2005 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 10/3/2005 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 80 | ,00 |
| 09/3/2005 | 1,6800 | 12,00% | 1,5300 | 1,6800 | 1,5300 | 6.350 | ,00 |
| 08/3/2005 | 1,5000 | -1,96% | 1,5400 | 1,5400 | 1,5000 | 2.080 | ,00 |
| 07/3/2005 | 1,5300 | -1,29% | 1,5500 | 1,5500 | 1,5300 | 1.513 | ,00 |
| 04/3/2005 | 1,5500 | 0,65% | 1,5400 | 1,5500 | 1,5400 | 464 | ,00 |
| 03/3/2005 | 1,5400 | -7,23% | 1,5500 | 1,5500 | 1,5400 | 583 | ,00 |
| 02/3/2005 | 1,6600 | -4,60% | 1,5900 | 1,6600 | 1,5900 | 1.910 | ,00 |
| 01/3/2005 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 3.300 | ,00 |
| 28/2/2005 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 2.570 | ,00 |
| 25/2/2005 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 800 | ,00 |
| 24/2/2005 | 1,7400 | -5,95% | 1,8000 | 1,8000 | 1,7400 | 2.210 | ,00 |
| 23/2/2005 | 1,8500 | -1,60% | 1,7100 | 1,8500 | 1,7100 | 648 | ,00 |
| 22/2/2005 | 1,8800 | -5,05% | 1,9200 | 1,9200 | 1,8800 | 2.903 | ,00 |
| 21/2/2005 | 1,9800 | -1,98% | 2,0200 | 2,0200 | 1,9800 | 1.250 | ,00 |
| 18/2/2005 | 2,0200 | -0,98% | 2,0400 | 2,0400 | 2,0200 | 1.005 | ,00 |
| 17/2/2005 | 2,0400 | -2,86% | 2,0400 | 2,1000 | 2,0400 | 6.304 | ,00 |
| 16/2/2005 | 2,1000 | 0,96% | 2,1000 | 2,1000 | 2,1000 | 4.126 | ,00 |
| 15/2/2005 | 2,0800 | 1,96% | 2,0400 | 2,0800 | 2,0400 | 2.715 | ,00 |
| 14/2/2005 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 1.320 | ,00 |
| 11/2/2005 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 2.100 | ,00 |
| 10/2/2005 | 2,0400 | -0,49% | 2,0400 | 2,0500 | 2,0400 | 1.800 | ,00 |
| 09/2/2005 | 2,0500 | -2,38% | 2,1100 | 2,1100 | 2,0500 | 3.932 | ,00 |
| 08/2/2005 | 2,1000 | -0,47% | 2,0800 | 2,1000 | 2,0800 | 3.350 | ,00 |
| 07/2/2005 | 2,1100 | 1,93% | 2,0600 | 2,1100 | 2,0400 | 1.348 | ,00 |
| 04/2/2005 | 2,0700 | -0,48% | 2,0800 | 2,0800 | 2,0400 | 2.880 | ,00 |
| 03/2/2005 | 2,0800 | 7,22% | 1,9700 | 2,0800 | 1,9700 | 4.060 | ,00 |
| 02/2/2005 | 1,9400 | 1,04% | 1,9600 | 1,9600 | 1,9400 | 2.980 | ,00 |
| 01/2/2005 | 1,9200 | 0,00% | 1,9300 | 1,9300 | 1,9200 | 2.407 | ,00 |
| 31/1/2005 | 1,9200 | 5,49% | 1,8500 | 1,9200 | 1,8500 | 4.640 | ,00 |
| 28/1/2005 | 1,8200 | 1,68% | 1,8100 | 1,8200 | 1,8100 | 1.460 | ,00 |
| 27/1/2005 | 1,7900 | 1,13% | 1,7900 | 1,7900 | 1,7900 | 2.668 | ,00 |
| 26/1/2005 | 1,7700 | 2,91% | 1,7500 | 1,7700 | 1,7500 | 3.340 | ,00 |
| 25/1/2005 | 1,7200 | 1,78% | 1,7200 | 1,7200 | 1,7200 | 2.221 | ,00 |
| 24/1/2005 | 1,6900 | 0,60% | 1,7000 | 1,7000 | 1,6900 | 1.750 | ,00 |
| 21/1/2005 | 1,6800 | 0,60% | 1,6800 | 1,6800 | 1,6800 | 2.516 | ,00 |
| 20/1/2005 | 1,6700 | 2,45% | 1,6500 | 1,6700 | 1,6500 | 2.527 | ,00 |
| 19/1/2005 | 1,6300 | 3,82% | 1,5700 | 1,6300 | 1,5700 | 3.261 | ,00 |
| 18/1/2005 | 1,5700 | 4,67% | 1,5000 | 1,5700 | 1,5000 | 3.440 | ,00 |
| 17/1/2005 | 1,5000 | 0,67% | 1,4900 | 1,5000 | 1,4900 | 1.250 | ,00 |
| 14/1/2005 | 1,4900 | 4,93% | 1,4200 | 1,4900 | 1,4200 | 842 | ,00 |
| 13/1/2005 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 1.050 | ,00 |
| 12/1/2005 | 1,4200 | 1,43% | 1,4000 | 1,4200 | 1,4000 | 845 | ,00 |
| 11/1/2005 | 1,4000 | 6,06% | 1,3100 | 1,4000 | 1,3100 | 2.850 | ,00 |
| 10/1/2005 | 1,3200 | -7,04% | 1,3200 | 1,3200 | 1,3200 | 459 | ,00 |
| 07/1/2005 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 1.138 | ,00 |
| 05/1/2005 | 1,4200 | -2,07% | 1,3300 | 1,4200 | 1,3300 | 1.680 | ,00 |
| 04/1/2005 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 9 | ,00 |
| 03/1/2005 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 31/12/2004 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 30/12/2004 | 1,4500 | 10,69% | 1,3100 | 1,4500 | 1,3100 | 410 | ,00 |
| 29/12/2004 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 360 | ,00 |
| 28/12/2004 | 1,3100 | -8,39% | 1,4300 | 1,4300 | 1,3100 | 878 | ,00 |
| 27/12/2004 | 1,4300 | 2,14% | 1,4300 | 1,4300 | 1,4300 | 270 | ,00 |
| 24/12/2004 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 23/12/2004 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/12/2004 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,4000 | 3.550 | ,00 |
| 21/12/2004 | 1,3800 | 8,66% | 1,3800 | 1,3800 | 1,3800 | 1.350 | ,00 |
| 20/12/2004 | 1,2700 | -3,05% | 1,2700 | 1,2700 | 1,2700 | 180 | ,00 |
| 17/12/2004 | 1,3100 | -5,07% | 1,3100 | 1,3100 | 1,3100 | 390 | ,00 |
| 16/12/2004 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 500 | ,00 |
| 15/12/2004 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 14/12/2004 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 940 | ,00 |
| 13/12/2004 | 1,3800 | 0,00% | 1,2300 | 1,3800 | 1,2300 | 4.885 | ,00 |
| 10/12/2004 | 1,3800 | -6,76% | 1,3600 | 1,3800 | 1,3600 | 200 | ,00 |
| 09/12/2004 | 1,4800 | -11,90% | 1,4800 | 1,4800 | 1,4800 | 503 | ,00 |
| 08/12/2004 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 130 | ,00 |
| 07/12/2004 | 1,6800 | 5,66% | 1,6400 | 1,6800 | 1,6400 | 3.527 | ,00 |
| 06/12/2004 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 03/12/2004 | 1,5900 | 1,92% | 1,5900 | 1,5900 | 1,5900 | 2.120 | ,00 |
| 02/12/2004 | 1,5600 | 9,86% | 1,4800 | 1,5600 | 1,4800 | 840 | ,00 |
| 01/12/2004 | 1,4200 | -0,70% | 1,4300 | 1,4300 | 1,4200 | 2.510 | ,00 |
| 30/11/2004 | 1,4300 | 5,15% | 1,4300 | 1,4500 | 1,4300 | 2.313 | ,00 |
| 29/11/2004 | 1,3600 | -3,55% | 1,3600 | 1,3600 | 1,3600 | 5.242 | ,00 |
| 26/11/2004 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 1.331 | ,00 |
| 25/11/2004 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 666 | ,00 |
| 24/11/2004 | 1,4100 | 0,00% | 1,4200 | 1,4400 | 1,4100 | 1.235 | ,00 |
| 23/11/2004 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 1.340 | ,00 |
| 22/11/2004 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 656 | ,00 |
| 19/11/2004 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 320 | ,00 |
| 18/11/2004 | 1,4100 | 5,22% | 1,3400 | 1,4100 | 1,3400 | 1.263 | ,00 |
| 17/11/2004 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 1.048 | ,00 |
| 16/11/2004 | 1,3400 | -11,84% | 1,3400 | 1,3400 | 1,3400 | 466 | ,00 |
| 15/11/2004 | 1,5200 | 2,70% | 1,5200 | 1,5200 | 1,5200 | 405 | ,00 |
| 12/11/2004 | 1,4800 | 2,78% | 1,4400 | 1,4800 | 1,4400 | 1.108 | ,00 |
| 11/11/2004 | 1,4400 | 5,88% | 1,3600 | 1,4400 | 1,3600 | 1.035 | ,00 |
| 10/11/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 402 | ,00 |
| 09/11/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 678 | ,00 |
| 08/11/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 1.258 | ,00 |
| 05/11/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 1.870 | ,00 |
| 04/11/2004 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3600 | 80 | ,00 |
| 03/11/2004 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 02/11/2004 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 2.141 | ,00 |
| 01/11/2004 | 1,3500 | 1,50% | 1,3500 | 1,3500 | 1,3500 | 1.500 | ,00 |
| 29/10/2004 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 27/10/2004 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 26/10/2004 | 1,3300 | 8,13% | 1,3300 | 1,3300 | 1,3300 | 10 | ,00 |
| 25/10/2004 | 1,2300 | -11,51% | 1,2300 | 1,2300 | 1,2300 | 509 | ,00 |
| 22/10/2004 | 1,3900 | 0,72% | 1,3900 | 1,3900 | 1,3900 | 1.280 | ,00 |
| 21/10/2004 | 1,3800 | 1,47% | 1,3900 | 1,3900 | 1,3800 | 3.420 | ,00 |
| 20/10/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 850 | ,00 |
| 19/10/2004 | 1,3600 | 3,03% | 1,3600 | 1,3600 | 1,3600 | 205 | ,00 |
| 18/10/2004 | 1,3200 | 1,54% | 1,3200 | 1,3200 | 1,3200 | 250 | ,00 |
| 15/10/2004 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,3000 | 359 | ,00 |
| 14/10/2004 | 1,2900 | 2,38% | 1,1800 | 1,2900 | 1,1800 | 987 | ,00 |
| 13/10/2004 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 573 | ,00 |
| 12/10/2004 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 11/10/2004 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 2 | ,00 |
| 08/10/2004 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 07/10/2004 | 1,2600 | 5,00% | 1,2000 | 1,2600 | 1,2000 | 710 | ,00 |
| 06/10/2004 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 137 | ,00 |
| 05/10/2004 | 1,1900 | 1,71% | 1,1900 | 1,1900 | 1,1900 | 264 | ,00 |
| 04/10/2004 | 1,1700 | 0,00% | 1,1200 | 1,1700 | 1,1200 | 376 | ,00 |
| 01/10/2004 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 30/9/2004 | 1,1700 | 3,54% | 1,1100 | 1,1700 | 1,1100 | 1.253 | ,00 |
| 29/9/2004 | 1,1300 | 0,89% | 1,1200 | 1,1400 | 1,1200 | 4.811 | ,00 |
| 28/9/2004 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 27/9/2004 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 24/9/2004 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 4 | ,00 |
| 23/9/2004 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 22/9/2004 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 73 | ,00 |
| 21/9/2004 | 1,1200 | -1,75% | 1,1200 | 1,1200 | 1,1200 | 126 | ,00 |
| 20/9/2004 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 1.000 | ,00 |
| 17/9/2004 | 1,1500 | -2,54% | 1,2000 | 1,2000 | 1,1500 | 1.500 | ,00 |
| 16/9/2004 | 1,1800 | -8,53% | 1,1400 | 1,2000 | 1,1400 | 5.040 | ,00 |
| 15/9/2004 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 14/9/2004 | 1,2900 | 0,78% | 1,2900 | 1,2900 | 1,2900 | 2.455 | ,00 |
| 13/9/2004 | 1,2800 | 0,79% | 1,2800 | 1,2800 | 1,2800 | 4.550 | ,00 |
| 10/9/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 6 | ,00 |
| 09/9/2004 | 1,2700 | 0,00% | 1,1200 | 1,2700 | 1,1200 | 2.165 | ,00 |
| 08/9/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 07/9/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 6 | ,00 |
| 06/9/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 03/9/2004 | 1,2700 | 6,72% | 1,1400 | 1,2800 | 1,1400 | 1.170 | ,00 |
| 02/9/2004 | 1,1900 | -6,30% | 1,1900 | 1,1900 | 1,1900 | 666.664 | ,00 |
| 01/9/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 1.505 | ,00 |
| 31/8/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 30/8/2004 | 1,2700 | 11,40% | 1,2400 | 1,2700 | 1,2400 | 1.722 | ,00 |
| 27/8/2004 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 316 | ,00 |
| 26/8/2004 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 170 | ,00 |
| 25/8/2004 | 1,1400 | -5,00% | 1,1400 | 1,1400 | 1,1400 | 2.290 | ,00 |
| 24/8/2004 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 23/8/2004 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|