| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
INFORM Π. ΛΥΚΟΣ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΛΥΚ)
2,7000 €
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 |
|---|---|---|---|---|---|---|---|
| 03/4/2006 | 4,8800 | 0,00% | 4,8800 | 4,9200 | 4,8600 | 22.993 | ,00 |
| 31/3/2006 | 4,8800 | 1,67% | 4,8600 | 4,8800 | 4,8200 | 39.749 | ,00 |
| 30/3/2006 | 4,8000 | 2,56% | 4,6800 | 4,8000 | 4,6800 | 24.188 | ,00 |
| 29/3/2006 | 4,6800 | 0,86% | 4,6400 | 4,7000 | 4,6000 | 7.003 | ,00 |
| 28/3/2006 | 4,6400 | 2,20% | 4,5000 | 4,6400 | 4,4200 | 17.401 | ,00 |
| 27/3/2006 | 4,5400 | -1,73% | 4,5600 | 4,6400 | 4,5200 | 11.347 | ,00 |
| 24/3/2006 | 4,6200 | 0,87% | 4,6000 | 4,6800 | 4,5600 | 11.648 | ,00 |
| 23/3/2006 | 4,5800 | -0,43% | 4,6000 | 4,6400 | 4,5600 | 17.089 | ,00 |
| 22/3/2006 | 4,6000 | -2,13% | 4,6200 | 4,6800 | 4,5800 | 19.532 | ,00 |
| 21/3/2006 | 4,7000 | 0,43% | 4,6800 | 4,7400 | 4,6000 | 9.761 | ,00 |
| 20/3/2006 | 4,6800 | 0,00% | 4,7200 | 4,7200 | 4,6000 | 16.477 | ,00 |
| 17/3/2006 | 4,6800 | -0,85% | 4,7600 | 4,7600 | 4,6600 | 7.266 | ,00 |
| 16/3/2006 | 4,7200 | 2,61% | 4,7400 | 4,7400 | 4,6600 | 7.135 | ,00 |
| 15/3/2006 | 4,6000 | 0,00% | 4,6000 | 4,7600 | 4,6000 | 11.865 | ,00 |
| 14/3/2006 | 4,6000 | -1,71% | 4,5800 | 4,6400 | 4,5600 | 17.281 | ,00 |
| 13/3/2006 | 4,6800 | 0,00% | 4,6600 | 4,7400 | 4,6000 | 24.701 | ,00 |
| 10/3/2006 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6000 | 13.645 | ,00 |
| 09/3/2006 | 4,6800 | 4,93% | 4,5600 | 4,7200 | 4,5200 | 36.620 | ,00 |
| 08/3/2006 | 4,4600 | -0,89% | 4,0800 | 4,4800 | 4,0800 | 45.119 | ,00 |
| 07/3/2006 | 4,5000 | -2,60% | 4,5600 | 4,5600 | 4,3200 | 51.084 | ,00 |
| 03/3/2006 | 4,6200 | -2,12% | 4,6600 | 4,6600 | 4,5600 | 40.148 | ,00 |
| 02/3/2006 | 4,7200 | -2,88% | 4,8600 | 4,8600 | 4,6800 | 38.048 | ,00 |
| 01/3/2006 | 4,8600 | -3,95% | 4,9200 | 4,9800 | 4,8400 | 19.330 | ,00 |
| 28/2/2006 | 5,0600 | 0,00% | 4,9000 | 5,0600 | 4,9000 | 26.706 | ,00 |
| 27/2/2006 | 5,0600 | -1,56% | 5,1000 | 5,1000 | 4,9200 | 37.649 | ,00 |
| 24/2/2006 | 5,1400 | 0,00% | 5,0200 | 5,1400 | 5,0200 | 34.282 | ,00 |
| 23/2/2006 | 5,1400 | -1,15% | 5,2000 | 5,2000 | 5,0800 | 28.476 | ,00 |
| 22/2/2006 | 5,2000 | -0,38% | 5,2200 | 5,2400 | 5,1200 | 31.830 | ,00 |
| 21/2/2006 | 5,2200 | 1,95% | 5,1600 | 5,2200 | 5,1200 | 81.368 | ,00 |
| 20/2/2006 | 5,1200 | 3,23% | 4,9800 | 5,2500 | 4,9800 | 32.768 | ,00 |
| 17/2/2006 | 4,9600 | 2,06% | 4,8600 | 4,9600 | 4,8600 | 15.314 | ,00 |
| 16/2/2006 | 4,8600 | 0,00% | 4,8600 | 4,9200 | 4,8400 | 33.307 | ,00 |
| 15/2/2006 | 4,8600 | -1,22% | 4,9600 | 4,9600 | 4,8400 | 21.830 | ,00 |
| 14/2/2006 | 4,9200 | -1,20% | 4,9800 | 5,0200 | 4,8800 | 57.288 | ,00 |
| 13/2/2006 | 4,9800 | -1,58% | 4,9800 | 5,0600 | 4,9600 | 40.322 | ,00 |
| 10/2/2006 | 5,0600 | -1,56% | 5,1400 | 5,1800 | 5,0600 | 41.461 | ,00 |
| 09/2/2006 | 5,1400 | 0,00% | 5,1600 | 5,2400 | 5,0800 | 37.081 | ,00 |
| 08/2/2006 | 5,1400 | -0,77% | 5,2000 | 5,2900 | 5,1200 | 37.862 | ,00 |
| 07/2/2006 | 5,1800 | -0,77% | 5,2700 | 5,3500 | 5,1000 | 40.382 | ,00 |
| 06/2/2006 | 5,2200 | -0,38% | 5,2400 | 5,2400 | 5,1800 | 23.968 | ,00 |
| 03/2/2006 | 5,2400 | -0,19% | 5,2500 | 5,3300 | 5,1000 | 42.405 | ,00 |
| 02/2/2006 | 5,2500 | 0,57% | 5,3500 | 5,4100 | 5,2400 | 59.881 | ,00 |
| 01/2/2006 | 5,2200 | 7,41% | 4,8600 | 5,2200 | 4,8600 | 148.737 | ,00 |
| 31/1/2006 | 4,8600 | 0,41% | 4,9000 | 4,9000 | 4,8400 | 17.824 | ,00 |
| 30/1/2006 | 4,8400 | 2,11% | 4,7600 | 4,8600 | 4,7200 | 28.527 | ,00 |
| 27/1/2006 | 4,7400 | -2,07% | 4,7000 | 4,8400 | 4,7000 | 21.660 | ,00 |
| 26/1/2006 | 4,8400 | -1,63% | 4,9000 | 4,9200 | 4,8000 | 30.538 | ,00 |
| 25/1/2006 | 4,9200 | -0,40% | 4,9400 | 4,9400 | 4,8600 | 28.543 | ,00 |
| 24/1/2006 | 4,9400 | 2,49% | 4,8000 | 4,9800 | 4,8000 | 45.370 | ,00 |
| 23/1/2006 | 4,8200 | -1,23% | 4,8400 | 4,8800 | 4,7200 | 80.749 | ,00 |
| 20/1/2006 | 4,8800 | -0,41% | 4,9000 | 4,9200 | 4,8200 | 47.792 | ,00 |
| 19/1/2006 | 4,9000 | 5,60% | 4,6200 | 4,9000 | 4,6200 | 159.720 | ,00 |
| 18/1/2006 | 4,6400 | -1,69% | 4,6200 | 4,6800 | 4,5600 | 212.296 | ,00 |
| 17/1/2006 | 4,7200 | -1,67% | 4,7800 | 4,8400 | 4,6600 | 41.204 | ,00 |
| 16/1/2006 | 4,8000 | 0,84% | 4,7800 | 4,8800 | 4,7600 | 57.847 | ,00 |
| 13/1/2006 | 4,7600 | 0,42% | 4,6600 | 4,8000 | 4,6600 | 27.151 | ,00 |
| 12/1/2006 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,6600 | 19.580 | ,00 |
| 11/1/2006 | 4,7400 | 1,72% | 4,7400 | 4,8000 | 4,7000 | 54.835 | ,00 |
| 10/1/2006 | 4,6600 | 2,19% | 4,5800 | 4,7200 | 4,5800 | 85.061 | ,00 |
| 09/1/2006 | 4,5600 | 0,44% | 4,5800 | 4,6800 | 4,5600 | 56.354 | ,00 |
| 05/1/2006 | 4,5400 | 0,00% | 4,5400 | 4,6000 | 4,5400 | 19.008 | ,00 |
| 04/1/2006 | 4,5400 | 0,44% | 4,5600 | 4,5800 | 4,5000 | 23.766 | ,00 |
| 03/1/2006 | 4,5200 | 1,80% | 4,4800 | 4,6000 | 4,4800 | 73.816 | ,00 |
| 02/1/2006 | 4,4400 | -0,89% | 4,4800 | 4,5200 | 4,4400 | 18.648 | ,00 |
| 30/12/2005 | 4,4800 | -1,75% | 4,5600 | 4,5600 | 4,4800 | 30.821 | ,00 |
| 29/12/2005 | 4,5600 | 0,00% | 4,5600 | 4,6200 | 4,5400 | 155.053 | ,00 |
| 28/12/2005 | 4,5600 | 0,44% | 4,6200 | 4,6600 | 4,5600 | 49.474 | ,00 |
| 27/12/2005 | 4,5400 | -0,44% | 4,6000 | 4,6000 | 4,4800 | 25.132 | ,00 |
| 23/12/2005 | 4,5600 | 2,70% | 4,4400 | 4,5800 | 4,4400 | 69.066 | ,00 |
| 22/12/2005 | 4,4400 | -3,06% | 4,5600 | 4,5600 | 4,4200 | 28.355 | ,00 |
| 21/12/2005 | 4,5800 | 0,00% | 4,6000 | 4,6000 | 4,5400 | 17.917 | ,00 |
| 20/12/2005 | 4,5800 | -0,43% | 4,6000 | 4,6400 | 4,5600 | 26.142 | ,00 |
| 19/12/2005 | 4,6000 | 3,14% | 4,4600 | 4,6000 | 4,4600 | 77.790 | ,00 |
| 16/12/2005 | 4,4600 | 0,90% | 4,4200 | 4,4800 | 4,3800 | 28.947 | ,00 |
| 15/12/2005 | 4,4200 | 0,00% | 4,4400 | 4,4800 | 4,4000 | 11.174 | ,00 |
| 14/12/2005 | 4,4200 | -0,90% | 4,4400 | 4,4600 | 4,4000 | 8.952 | ,00 |
| 13/12/2005 | 4,4600 | -2,19% | 4,4600 | 4,5200 | 4,4400 | 15.743 | ,00 |
| 12/12/2005 | 4,5600 | 0,88% | 4,5600 | 4,6000 | 4,4800 | 25.930 | ,00 |
| 09/12/2005 | 4,5200 | 3,67% | 4,3800 | 4,5200 | 4,3600 | 56.335 | ,00 |
| 08/12/2005 | 4,3600 | 1,87% | 4,2600 | 4,3600 | 4,2600 | 10.542 | ,00 |
| 07/12/2005 | 4,2800 | 2,39% | 4,2000 | 4,3000 | 4,2000 | 11.538 | ,00 |
| 06/12/2005 | 4,1800 | -1,42% | 4,2400 | 4,2400 | 4,1800 | 23.893 | ,00 |
| 05/12/2005 | 4,2400 | -1,40% | 4,3000 | 4,3000 | 4,2000 | 35.874 | ,00 |
| 02/12/2005 | 4,3000 | 0,00% | 4,3400 | 4,3400 | 4,2600 | 36.601 | ,00 |
| 01/12/2005 | 4,3000 | -1,38% | 4,3600 | 4,3800 | 4,2600 | 41.360 | ,00 |
| 30/11/2005 | 4,3600 | -2,68% | 4,4600 | 4,4600 | 4,3400 | 17.779 | ,00 |
| 29/11/2005 | 4,4800 | -0,88% | 4,5400 | 4,5400 | 4,4800 | 4.265 | ,00 |
| 28/11/2005 | 4,5200 | 0,44% | 4,4600 | 4,5200 | 4,4600 | 8.905 | ,00 |
| 25/11/2005 | 4,5000 | -0,88% | 4,5400 | 4,5400 | 4,4800 | 8.734 | ,00 |
| 24/11/2005 | 4,5400 | 0,44% | 4,5200 | 4,5600 | 4,5000 | 19.807 | ,00 |
| 23/11/2005 | 4,5200 | -1,31% | 4,5800 | 4,6000 | 4,5000 | 23.973 | ,00 |
| 22/11/2005 | 4,5800 | -1,72% | 4,6600 | 4,6600 | 4,5800 | 6.938 | ,00 |
| 21/11/2005 | 4,6600 | -0,85% | 4,6800 | 4,6800 | 4,6000 | 12.545 | ,00 |
| 18/11/2005 | 4,7000 | -1,26% | 4,7400 | 4,7400 | 4,6800 | 7.533 | ,00 |
| 17/11/2005 | 4,7600 | 0,42% | 4,7400 | 4,7800 | 4,6800 | 23.539 | ,00 |
| 16/11/2005 | 4,7400 | 0,00% | 4,6600 | 4,7400 | 4,6600 | 12.288 | ,00 |
| 15/11/2005 | 4,7400 | 0,85% | 4,7000 | 4,7800 | 4,6400 | 55.409 | ,00 |
| 14/11/2005 | 4,7000 | 2,17% | 4,6400 | 4,7000 | 4,5600 | 41.834 | ,00 |
| 11/11/2005 | 4,6000 | 0,00% | 4,6000 | 4,6400 | 4,5400 | 26.807 | ,00 |
| 10/11/2005 | 4,6000 | -0,43% | 4,6200 | 4,6200 | 4,5000 | 23.125 | ,00 |
| 09/11/2005 | 4,6200 | 2,67% | 4,5200 | 4,6800 | 4,5000 | 116.348 | ,00 |
| 08/11/2005 | 4,5000 | 3,21% | 4,3800 | 4,5400 | 4,3800 | 69.550 | ,00 |
| 07/11/2005 | 4,3600 | 1,40% | 4,3000 | 4,4000 | 4,3000 | 33.382 | ,00 |
| 04/11/2005 | 4,3000 | 0,47% | 4,3200 | 4,3400 | 4,2600 | 25.799 | ,00 |
| 03/11/2005 | 4,2800 | 1,42% | 4,2200 | 4,3000 | 4,2000 | 30.188 | ,00 |
| 02/11/2005 | 4,2200 | -0,47% | 4,3000 | 4,3000 | 4,1800 | 22.157 | ,00 |
| 01/11/2005 | 4,2400 | -0,47% | 4,3400 | 4,3400 | 4,2200 | 13.917 | ,00 |
| 31/10/2005 | 4,2600 | 0,95% | 4,2200 | 4,2800 | 4,2000 | 8.672 | ,00 |
| 27/10/2005 | 4,2200 | 0,00% | 4,2400 | 4,2400 | 4,1600 | 9.641 | ,00 |
| 26/10/2005 | 4,2200 | -1,40% | 4,2600 | 4,2800 | 4,2200 | 15.410 | ,00 |
| 25/10/2005 | 4,2800 | -0,47% | 4,2600 | 4,3200 | 4,2400 | 7.886 | ,00 |
| 24/10/2005 | 4,3000 | 0,94% | 4,3200 | 4,3400 | 4,2400 | 12.253 | ,00 |
| 21/10/2005 | 4,2600 | -0,93% | 4,3000 | 4,3000 | 4,2400 | 15.440 | ,00 |
| 20/10/2005 | 4,3000 | 0,47% | 4,2800 | 4,3800 | 4,2800 | 25.194 | ,00 |
| 19/10/2005 | 4,2800 | -2,73% | 4,3600 | 4,3600 | 4,2600 | 33.070 | ,00 |
| 18/10/2005 | 4,4000 | 1,85% | 4,2800 | 4,4400 | 4,2800 | 20.715 | ,00 |
| 17/10/2005 | 4,3200 | -0,92% | 4,3800 | 4,3800 | 4,3000 | 22.631 | ,00 |
| 14/10/2005 | 4,3600 | 0,00% | 4,3000 | 4,4400 | 4,3000 | 41.864 | ,00 |
| 13/10/2005 | 4,3600 | 4,31% | 4,2000 | 4,3800 | 4,1600 | 73.514 | ,00 |
| 12/10/2005 | 4,1800 | -0,48% | 4,2200 | 4,2200 | 4,1600 | 15.602 | ,00 |
| 11/10/2005 | 4,2000 | 1,45% | 4,1800 | 4,2600 | 4,1800 | 17.124 | ,00 |
| 10/10/2005 | 4,1400 | 0,00% | 4,2000 | 4,2600 | 4,1200 | 10.639 | ,00 |
| 07/10/2005 | 4,1400 | -0,48% | 4,1600 | 4,2000 | 4,1200 | 20.705 | ,00 |
| 06/10/2005 | 4,1600 | -1,89% | 4,1800 | 4,2200 | 4,1400 | 30.105 | ,00 |
| 05/10/2005 | 4,2400 | -0,47% | 4,2600 | 4,2800 | 4,2000 | 24.992 | ,00 |
| 04/10/2005 | 4,2600 | -2,74% | 4,3800 | 4,3800 | 4,2400 | 31.955 | ,00 |
| 03/10/2005 | 4,3800 | 4,29% | 4,2000 | 4,4200 | 4,1800 | 110.458 | ,00 |
| 30/9/2005 | 4,2000 | 1,45% | 4,2600 | 4,3000 | 4,1800 | 69.681 | ,00 |
| 29/9/2005 | 4,1400 | 0,98% | 4,1000 | 4,1800 | 4,0700 | 49.017 | ,00 |
| 28/9/2005 | 4,1000 | 2,24% | 4,0500 | 4,1000 | 4,0100 | 48.077 | ,00 |
| 27/9/2005 | 4,0100 | 0,00% | 4,0300 | 4,0300 | 4,0100 | 14.069 | ,00 |
| 26/9/2005 | 4,0100 | 2,04% | 3,9700 | 4,0100 | 3,9700 | 10.740 | ,00 |
| 23/9/2005 | 3,9300 | 1,55% | 3,8900 | 3,9500 | 3,8700 | 14.196 | ,00 |
| 22/9/2005 | 3,8700 | -1,02% | 3,9300 | 3,9700 | 3,8100 | 26.182 | ,00 |
| 21/9/2005 | 3,9100 | -2,98% | 4,0100 | 4,0100 | 3,9100 | 33.887 | ,00 |
| 20/9/2005 | 4,0300 | 0,00% | 4,0300 | 4,0700 | 4,0100 | 18.627 | ,00 |
| 19/9/2005 | 4,0300 | -1,23% | 4,0700 | 4,0700 | 4,0300 | 15.804 | ,00 |
| 16/9/2005 | 4,0800 | 2,26% | 4,0100 | 4,1200 | 3,9900 | 52.294 | ,00 |
| 15/9/2005 | 3,9900 | 0,50% | 3,9700 | 4,0100 | 3,9700 | 7.724 | ,00 |
| 14/9/2005 | 3,9700 | 0,00% | 3,9700 | 3,9900 | 3,9300 | 10.760 | ,00 |
| 13/9/2005 | 3,9700 | -1,00% | 4,0100 | 4,0100 | 3,9700 | 15.067 | ,00 |
| 12/9/2005 | 4,0100 | 1,52% | 3,9500 | 4,0100 | 3,9100 | 14.482 | ,00 |
| 09/9/2005 | 3,9500 | -0,50% | 3,9900 | 3,9900 | 3,9300 | 18.789 | ,00 |
| 08/9/2005 | 3,9700 | -1,49% | 4,0300 | 4,0300 | 3,9700 | 13.947 | ,00 |
| 07/9/2005 | 4,0300 | -0,49% | 4,0700 | 4,0800 | 4,0100 | 24.215 | ,00 |
| 06/9/2005 | 4,0500 | 2,02% | 3,9900 | 4,0700 | 3,9700 | 20.564 | ,00 |
| 05/9/2005 | 3,9700 | 0,51% | 3,9700 | 3,9900 | 3,9500 | 27.563 | ,00 |
| 02/9/2005 | 3,9500 | -1,00% | 4,0300 | 4,0700 | 3,9300 | 25.668 | ,00 |
| 01/9/2005 | 3,9900 | 0,50% | 3,9900 | 4,0500 | 3,9700 | 18.970 | ,00 |
| 31/8/2005 | 3,9700 | 0,00% | 3,9700 | 3,9900 | 3,8900 | 15.309 | ,00 |
| 30/8/2005 | 3,9700 | 0,00% | 3,9700 | 4,0100 | 3,9300 | 74.018 | ,00 |
| 29/8/2005 | 3,9700 | -1,49% | 3,9700 | 4,0100 | 3,8700 | 71.879 | ,00 |
| 26/8/2005 | 4,0300 | -0,98% | 4,0700 | 4,0700 | 3,9900 | 30.095 | ,00 |
| 25/8/2005 | 4,0700 | -0,25% | 4,0700 | 4,1000 | 4,0500 | 59.202 | ,00 |
| 24/8/2005 | 4,0800 | 0,00% | 4,0700 | 4,1000 | 4,0500 | 75.783 | ,00 |
| 23/8/2005 | 4,0800 | -0,49% | 4,1000 | 4,1000 | 4,0300 | 29.449 | ,00 |
| 22/8/2005 | 4,1000 | 0,00% | 4,1200 | 4,1400 | 4,0700 | 25.426 | ,00 |
| 19/8/2005 | 4,1000 | -2,38% | 4,2000 | 4,2600 | 4,1000 | 26.927 | ,00 |
| 18/8/2005 | 4,2000 | 0,48% | 4,1600 | 4,2200 | 4,1600 | 21.986 | ,00 |
| 17/8/2005 | 4,1800 | 0,00% | 4,1200 | 4,1800 | 4,1000 | 38.657 | ,00 |
| 16/8/2005 | 4,1800 | 0,48% | 4,1800 | 4,2200 | 4,0700 | 57.235 | ,00 |
| 12/8/2005 | 4,1600 | -0,48% | 4,1200 | 4,1800 | 4,0500 | 76.176 | ,00 |
| 11/8/2005 | 4,1800 | -1,88% | 4,2200 | 4,2800 | 4,1600 | 54.885 | ,00 |
| 10/8/2005 | 4,2600 | 3,40% | 4,1200 | 4,2600 | 4,1200 | 129.298 | ,00 |
| 09/8/2005 | 4,1200 | 3,26% | 4,0100 | 4,1200 | 3,9900 | 82.026 | ,00 |
| 08/8/2005 | 3,9900 | 1,53% | 3,9300 | 4,0500 | 3,9300 | 127.452 | ,00 |
| 05/8/2005 | 3,9300 | 4,24% | 3,7500 | 3,9300 | 3,7500 | 78.052 | ,00 |
| 04/8/2005 | 3,7700 | -0,53% | 3,7700 | 3,7900 | 3,7300 | 19.525 | ,00 |
| 03/8/2005 | 3,7900 | 0,53% | 3,7700 | 3,8100 | 3,7300 | 24.840 | ,00 |
| 02/8/2005 | 3,7700 | -0,53% | 3,7900 | 3,8300 | 3,7300 | 26.142 | ,00 |
| 01/8/2005 | 3,7900 | 0,53% | 3,7700 | 3,8300 | 3,7300 | 60.220 | ,00 |
| 29/7/2005 | 3,7700 | 2,72% | 3,6900 | 3,8700 | 3,6900 | 93.362 | ,00 |
| 28/7/2005 | 3,6700 | 1,10% | 3,6300 | 3,7500 | 3,6300 | 77.981 | ,00 |
| 27/7/2005 | 3,6300 | -1,63% | 3,7100 | 3,7100 | 3,6300 | 24.830 | ,00 |
| 26/7/2005 | 3,6900 | -0,54% | 3,7100 | 3,7500 | 3,6700 | 18.174 | ,00 |
| 25/7/2005 | 3,7100 | 2,20% | 3,6300 | 3,7300 | 3,5700 | 40.120 | ,00 |
| 22/7/2005 | 3,6300 | -1,09% | 3,6700 | 3,6700 | 3,5700 | 11.849 | ,00 |
| 21/7/2005 | 3,6700 | 2,23% | 3,5900 | 3,7100 | 3,5700 | 92.938 | ,00 |
| 20/7/2005 | 3,5900 | 0,56% | 3,5700 | 3,6100 | 3,5500 | 33.686 | ,00 |
| 19/7/2005 | 3,5700 | 0,56% | 3,5300 | 3,6100 | 3,5300 | 67.472 | ,00 |
| 18/7/2005 | 3,5500 | -1,11% | 3,5500 | 3,5900 | 3,5500 | 12.213 | ,00 |
| 15/7/2005 | 3,5900 | 0,56% | 3,5500 | 3,6100 | 3,5500 | 28.179 | ,00 |
| 14/7/2005 | 3,5700 | 3,48% | 3,4500 | 3,6100 | 3,4500 | 76.176 | ,00 |
| 13/7/2005 | 3,4500 | 2,37% | 3,3700 | 3,4700 | 3,3700 | 27.089 | ,00 |
| 12/7/2005 | 3,3700 | 0,60% | 3,3100 | 3,3700 | 3,3100 | 13.605 | ,00 |
| 11/7/2005 | 3,3500 | 0,00% | 3,3900 | 3,4100 | 3,3300 | 14.421 | ,00 |
| 08/7/2005 | 3,3500 | 0,60% | 3,3700 | 3,3700 | 3,3300 | 14.613 | ,00 |
| 07/7/2005 | 3,3300 | -1,77% | 3,3300 | 3,3500 | 3,1900 | 29.227 | ,00 |
| 06/7/2005 | 3,3900 | 0,00% | 3,3500 | 3,4100 | 3,3500 | 15.047 | ,00 |
| 05/7/2005 | 3,3900 | -0,59% | 3,4300 | 3,4300 | 3,3700 | 13.493 | ,00 |
| 04/7/2005 | 3,4100 | 0,00% | 3,4100 | 3,4300 | 3,3700 | 22.299 | ,00 |
| 01/7/2005 | 3,4100 | 2,40% | 3,3700 | 3,4500 | 3,3700 | 45.788 | ,00 |
| 30/6/2005 | 3,3300 | 4,39% | 3,2500 | 3,3500 | 3,2500 | 48.451 | ,00 |
| 29/6/2005 | 3,1900 | -2,45% | 3,2100 | 3,2700 | 3,1700 | 12.395 | ,00 |
| 28/6/2005 | 3,2700 | -0,61% | 3,2700 | 3,2900 | 3,2500 | 6.303 | ,00 |
| 27/6/2005 | 3,2900 | 0,61% | 3,2300 | 3,2900 | 3,2100 | 4.315 | ,00 |
| 24/6/2005 | 3,2700 | -0,61% | 3,2500 | 3,2700 | 3,2300 | 2.763 | ,00 |
| 23/6/2005 | 3,2900 | 0,61% | 3,2700 | 3,3500 | 3,2700 | 5.597 | ,00 |
| 22/6/2005 | 3,2700 | -1,80% | 3,3100 | 3,3300 | 3,2500 | 12.112 | ,00 |
| 21/6/2005 | 3,3300 | -2,92% | 3,4300 | 3,4300 | 3,2700 | 15.420 | ,00 |
| 17/6/2005 | 3,4300 | -3,38% | 3,4500 | 3,4500 | 3,3700 | 16.570 | ,00 |
| 16/6/2005 | 3,5500 | 2,31% | 3,4700 | 3,5700 | 3,4700 | 21.593 | ,00 |
| 15/6/2005 | 3,4700 | 1,17% | 3,4300 | 3,4700 | 3,3500 | 28.955 | ,00 |
| 14/6/2005 | 3,4300 | -2,28% | 3,4900 | 3,5100 | 3,4100 | 23.660 | ,00 |
| 13/6/2005 | 3,5100 | -1,68% | 3,5300 | 3,5300 | 3,4900 | 9.278 | ,00 |
| 10/6/2005 | 3,5700 | -1,11% | 3,5900 | 3,6100 | 3,5300 | 31.033 | ,00 |
| 09/6/2005 | 3,6100 | -1,10% | 3,6500 | 3,6500 | 3,5900 | 17.730 | ,00 |
| 08/6/2005 | 3,6500 | 1,67% | 3,5900 | 3,6500 | 3,5700 | 26.131 | ,00 |
| 07/6/2005 | 3,5900 | 1,13% | 3,5900 | 3,6100 | 3,5500 | 30.215 | ,00 |
| 06/6/2005 | 3,5500 | 0,00% | 3,5500 | 3,6100 | 3,5300 | 29.681 | ,00 |
| 03/6/2005 | 3,5500 | -0,56% | 3,5700 | 3,5700 | 3,5100 | 475.934 | ,00 |
| 02/6/2005 | 3,5700 | 1,13% | 3,5700 | 3,5900 | 3,5300 | 670.174 | ,00 |
| 01/6/2005 | 3,5300 | 2,32% | 3,5100 | 3,5700 | 3,4500 | 34.290 | ,00 |
| 31/5/2005 | 3,4500 | 1,77% | 3,3900 | 3,5100 | 3,3700 | 18.789 | ,00 |
| 30/5/2005 | 3,3900 | -0,59% | 3,3700 | 3,4100 | 3,3100 | 8.672 | ,00 |
| 27/5/2005 | 3,4100 | 0,00% | 3,4300 | 3,4300 | 3,3700 | 15.077 | ,00 |
| 26/5/2005 | 3,4100 | 2,40% | 3,2900 | 3,4100 | 3,2900 | 17.366 | ,00 |
| 25/5/2005 | 3,3300 | 1,22% | 3,2900 | 3,3500 | 3,2900 | 6.393 | ,00 |
| 24/5/2005 | 3,2900 | -1,20% | 3,3300 | 3,3300 | 3,2700 | 7.240 | ,00 |
| 23/5/2005 | 3,3300 | 0,00% | 3,3300 | 3,3500 | 3,3100 | 4.669 | ,00 |
| 20/5/2005 | 3,3300 | -1,19% | 3,3500 | 3,3500 | 3,2700 | 14.543 | ,00 |
| 19/5/2005 | 3,3700 | 1,81% | 3,2700 | 3,3700 | 3,2700 | 2.551 | ,00 |
| 18/5/2005 | 3,3100 | -0,60% | 3,3500 | 3,3500 | 3,2900 | 5.597 | ,00 |
| 17/5/2005 | 3,3300 | -0,60% | 3,3500 | 3,3700 | 3,3100 | 8.502 | ,00 |
| 16/5/2005 | 3,3500 | 0,00% | 3,3500 | 3,3500 | 3,3100 | 8.048 | ,00 |
| 13/5/2005 | 3,3500 | 0,60% | 3,3300 | 3,3500 | 3,2700 | 5.304 | ,00 |
| 12/5/2005 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,2900 | 8.976 | ,00 |
| 11/5/2005 | 3,3300 | 0,60% | 3,3100 | 3,3500 | 3,3100 | 3.025 | ,00 |
| 10/5/2005 | 3,3100 | 0,00% | 3,3300 | 3,3300 | 3,2900 | 402 | ,00 |
| 09/5/2005 | 3,3100 | -1,19% | 3,3300 | 3,3300 | 3,2900 | 7.796 | ,00 |
| 06/5/2005 | 3,3500 | 0,60% | 3,3500 | 3,3700 | 3,3500 | 5.284 | ,00 |
| 05/5/2005 | 3,3300 | 1,22% | 3,2900 | 3,3500 | 3,2900 | 8.612 | ,00 |
| 04/5/2005 | 3,2900 | 2,49% | 3,2100 | 3,2900 | 3,1900 | 24.114 | ,00 |
| 03/5/2005 | 3,2100 | -1,23% | 3,2500 | 3,2500 | 3,2100 | 2.359 | ,00 |
| 28/4/2005 | 3,2500 | 0,00% | 3,2500 | 3,2900 | 3,2500 | 1.794 | ,00 |
| 27/4/2005 | 3,2500 | 0,00% | 3,2500 | 3,2700 | 3,2300 | 12.849 | ,00 |
| 26/4/2005 | 3,2500 | -0,61% | 3,2700 | 3,2700 | 3,2500 | 7.886 | ,00 |
| 25/4/2005 | 3,2700 | 0,00% | 3,2700 | 3,2900 | 3,2700 | 6.151 | ,00 |
| 22/4/2005 | 3,2700 | -0,61% | 3,3300 | 3,3300 | 3,2500 | 8.270 | ,00 |
| 21/4/2005 | 3,2900 | 0,00% | 3,2500 | 3,3100 | 3,2300 | 8.834 | ,00 |
| 20/4/2005 | 3,2900 | 0,61% | 3,2700 | 3,3100 | 3,2700 | 2.016 | ,00 |
| 19/4/2005 | 3,2700 | -0,61% | 3,2900 | 3,3100 | 3,2700 | 11.759 | ,00 |
| 18/4/2005 | 3,2900 | -0,60% | 3,2100 | 3,3100 | 3,1900 | 15.269 | ,00 |
| 15/4/2005 | 3,3100 | 0,00% | 3,2500 | 3,3100 | 3,2300 | 19.817 | ,00 |
| 14/4/2005 | 3,3100 | -1,78% | 3,3100 | 3,3500 | 3,2900 | 9.490 | ,00 |
| 13/4/2005 | 3,3700 | -1,75% | 3,4700 | 3,4700 | 3,3500 | 27.815 | ,00 |
| 12/4/2005 | 3,4300 | 1,78% | 3,3700 | 3,4500 | 3,3700 | 16.762 | ,00 |
| 11/4/2005 | 3,3700 | 3,06% | 3,2900 | 3,3700 | 3,2900 | 18.123 | ,00 |
| 08/4/2005 | 3,2700 | -1,80% | 3,3300 | 3,3300 | 3,2700 | 16.680 | ,00 |
| 07/4/2005 | 3,3300 | 3,10% | 3,2300 | 3,3300 | 3,2300 | 22.409 | ,00 |
| 06/4/2005 | 3,2300 | -0,62% | 3,2500 | 3,2700 | 3,2100 | 8.672 | ,00 |
| 05/4/2005 | 3,2500 | 1,88% | 3,1900 | 3,2700 | 3,1900 | 18.164 | ,00 |
| 04/4/2005 | 3,1900 | -1,85% | 3,2300 | 3,2500 | 3,1900 | 14.875 | ,00 |
| 01/4/2005 | 3,2500 | 2,52% | 3,1700 | 3,2700 | 3,1500 | 27.594 | ,00 |
| 31/3/2005 | 3,1700 | -1,86% | 3,2500 | 3,2700 | 3,1700 | 33.232 | ,00 |
| 30/3/2005 | 3,2300 | -1,82% | 3,2900 | 3,3100 | 3,1900 | 27.815 | ,00 |
| 29/3/2005 | 3,2900 | -1,20% | 3,3300 | 3,3300 | 3,2300 | 20.191 | ,00 |
| 24/3/2005 | 3,3300 | 1,83% | 3,2700 | 3,3300 | 3,2700 | 16.459 | ,00 |
| 23/3/2005 | 3,2700 | 0,62% | 3,1900 | 3,2700 | 3,1700 | 25.152 | ,00 |
| 22/3/2005 | 3,2500 | 1,25% | 3,1100 | 3,2500 | 3,0900 | 52.304 | ,00 |
| 21/3/2005 | 3,2100 | -4,75% | 3,3700 | 3,3700 | 3,1700 | 41.990 | ,00 |
| 18/3/2005 | 3,3700 | 0,60% | 3,3700 | 3,4100 | 3,2700 | 27.614 | ,00 |
| 17/3/2005 | 3,3500 | -2,33% | 3,4300 | 3,4300 | 3,3300 | 41.582 | ,00 |
| 16/3/2005 | 3,4300 | -2,28% | 3,4500 | 3,4900 | 3,4100 | 30.841 | ,00 |
| 15/3/2005 | 3,5100 | -0,57% | 3,4900 | 3,5500 | 3,4900 | 8.310 | ,00 |
| 11/3/2005 | 3,5300 | 0,00% | 3,5500 | 3,5700 | 3,5100 | 12.859 | ,00 |
| 10/3/2005 | 3,5300 | 2,32% | 3,4100 | 3,5300 | 3,4100 | 45.949 | ,00 |
| 09/3/2005 | 3,4500 | -1,15% | 3,4700 | 3,5100 | 3,4300 | 19.807 | ,00 |
| 08/3/2005 | 3,4900 | -0,57% | 3,4900 | 3,5100 | 3,4500 | 26.434 | ,00 |
| 07/3/2005 | 3,5100 | -0,57% | 3,5300 | 3,5900 | 3,5100 | 30.569 | ,00 |
| 04/3/2005 | 3,5300 | 0,57% | 3,5300 | 3,5500 | 3,5100 | 9.651 | ,00 |
| 03/3/2005 | 3,5100 | 1,15% | 3,4700 | 3,5100 | 3,4300 | 38.929 | ,00 |
| 02/3/2005 | 3,4700 | -3,88% | 3,5900 | 3,5900 | 3,4300 | 47.992 | ,00 |
| 01/3/2005 | 3,6100 | -1,63% | 3,6100 | 3,6700 | 3,5900 | 29.459 | ,00 |
| 28/2/2005 | 3,6700 | 0,00% | 3,6700 | 3,7300 | 3,6500 | 50.790 | ,00 |
| 25/2/2005 | 3,6700 | 1,10% | 3,6500 | 3,7100 | 3,6300 | 41.784 | ,00 |
| 24/2/2005 | 3,6300 | -1,09% | 3,6500 | 3,7300 | 3,6100 | 28.209 | ,00 |
| 23/2/2005 | 3,6700 | 0,00% | 3,6700 | 3,6900 | 3,5900 | 34.442 | ,00 |
| 22/2/2005 | 3,6700 | -1,08% | 3,7100 | 3,7500 | 3,6300 | 60.090 | ,00 |
| 21/2/2005 | 3,7100 | 2,20% | 3,6900 | 3,8100 | 3,6700 | 150.195 | ,00 |
| 18/2/2005 | 3,6300 | 5,22% | 3,5300 | 3,6500 | 3,5100 | 105.556 | ,00 |
| 17/2/2005 | 3,4500 | 0,00% | 3,4500 | 3,5100 | 3,4500 | 35.551 | ,00 |
| 16/2/2005 | 3,4500 | -1,15% | 3,5100 | 3,5700 | 3,4300 | 47.079 | ,00 |
| 15/2/2005 | 3,4900 | 1,16% | 3,4100 | 3,4900 | 3,4100 | 52.122 | ,00 |
| 14/2/2005 | 3,4500 | -0,58% | 3,4700 | 3,4900 | 3,4300 | 18.797 | ,00 |
| 11/2/2005 | 3,4700 | -0,57% | 3,5100 | 3,5500 | 3,4700 | 15.017 | ,00 |
| 10/2/2005 | 3,4900 | 0,58% | 3,4700 | 3,5500 | 3,4100 | 34.674 | ,00 |
| 09/2/2005 | 3,4700 | -1,70% | 3,5300 | 3,5300 | 3,4300 | 25.234 | ,00 |
| 08/2/2005 | 3,5300 | 0,57% | 3,5100 | 3,6500 | 3,4500 | 114.019 | ,00 |
| 07/2/2005 | 3,5100 | 3,54% | 3,4100 | 3,5100 | 3,4100 | 55.802 | ,00 |
| 04/2/2005 | 3,3900 | 0,59% | 3,3700 | 3,4100 | 3,3500 | 30.425 | ,00 |
| 03/2/2005 | 3,3700 | -0,59% | 3,3900 | 3,4100 | 3,3500 | 25.943 | ,00 |
| 02/2/2005 | 3,3900 | -1,17% | 3,4500 | 3,5300 | 3,3500 | 77.223 | ,00 |
| 01/2/2005 | 3,4300 | 0,00% | 3,4300 | 3,4900 | 3,3700 | 42.038 | ,00 |
| 31/1/2005 | 3,4300 | -1,72% | 3,5500 | 3,5900 | 3,4100 | 91.179 | ,00 |
| 28/1/2005 | 3,4900 | 1,16% | 3,4500 | 3,5500 | 3,3900 | 69.565 | ,00 |
| 27/1/2005 | 3,4500 | -0,58% | 3,4300 | 3,4900 | 3,3700 | 39.811 | ,00 |
| 26/1/2005 | 3,4700 | 1,76% | 3,4100 | 3,4900 | 3,3300 | 62.942 | ,00 |
| 25/1/2005 | 3,4100 | -2,29% | 3,4700 | 3,5300 | 3,3700 | 62.637 | ,00 |
| 24/1/2005 | 3,4900 | 0,00% | 3,3900 | 3,5100 | 3,3300 | 77.547 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|