| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΜΙΝΩΙΚΕΣ ΓΡΑΜΜΕΣ (ΜΙΝΟΑ)
2,4000 €
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 |
|---|---|---|---|---|---|---|---|
| 16/12/2005 | 3,1800 | -0,62% | 3,2000 | 3,2600 | 3,1600 | 49.090 | ,00 |
| 15/12/2005 | 3,2000 | -1,23% | 3,2600 | 3,2800 | 3,1800 | 107.132 | ,00 |
| 14/12/2005 | 3,2400 | 5,19% | 3,1000 | 3,3200 | 3,0800 | 295.286 | ,00 |
| 13/12/2005 | 3,0800 | -1,91% | 3,0800 | 3,1400 | 3,0800 | 47.374 | ,00 |
| 12/12/2005 | 3,1400 | -0,63% | 3,1600 | 3,1600 | 3,0200 | 28.319 | ,00 |
| 09/12/2005 | 3,1600 | 0,00% | 3,0800 | 3,1600 | 3,0800 | 20.716 | ,00 |
| 08/12/2005 | 3,1600 | 0,00% | 3,1800 | 3,1800 | 3,1000 | 25.716 | ,00 |
| 07/12/2005 | 3,1600 | 0,64% | 3,1400 | 3,1600 | 3,1000 | 59.603 | ,00 |
| 06/12/2005 | 3,1400 | 0,64% | 3,1600 | 3,1800 | 3,1200 | 18.800 | ,00 |
| 05/12/2005 | 3,1200 | -1,89% | 3,1800 | 3,1800 | 3,1200 | 34.556 | ,00 |
| 02/12/2005 | 3,1800 | 2,58% | 3,0800 | 3,1800 | 3,0400 | 81.155 | ,00 |
| 01/12/2005 | 3,1000 | 0,65% | 3,0400 | 3,1000 | 3,0400 | 88.607 | ,00 |
| 30/11/2005 | 3,0800 | 1,99% | 3,0000 | 3,0800 | 2,9300 | 1.886.982 | ,00 |
| 29/11/2005 | 3,0200 | -0,66% | 2,9900 | 3,0400 | 2,9900 | 37.365 | ,00 |
| 28/11/2005 | 3,0400 | -1,94% | 3,1000 | 3,1400 | 3,0000 | 44.186 | ,00 |
| 25/11/2005 | 3,1000 | 0,65% | 3,0800 | 3,1200 | 3,0200 | 36.106 | ,00 |
| 24/11/2005 | 3,0800 | -1,28% | 3,1000 | 3,1000 | 3,0600 | 32.471 | ,00 |
| 23/11/2005 | 3,1200 | 0,65% | 3,0600 | 3,1200 | 3,0000 | 78.258 | ,00 |
| 22/11/2005 | 3,1000 | 0,65% | 3,0200 | 3,1000 | 3,0200 | 54.940 | ,00 |
| 21/11/2005 | 3,0800 | 1,32% | 2,9800 | 3,1000 | 2,9800 | 89.660 | ,00 |
| 18/11/2005 | 3,0400 | -1,30% | 3,0200 | 3,0400 | 2,9900 | 23.476 | ,00 |
| 17/11/2005 | 3,0800 | 0,65% | 3,0400 | 3,0800 | 3,0000 | 45.826 | ,00 |
| 16/11/2005 | 3,0600 | 2,34% | 2,9700 | 3,0600 | 2,9700 | 58.029 | ,00 |
| 15/11/2005 | 2,9900 | -0,99% | 3,0000 | 3,0200 | 2,9800 | 41.315 | ,00 |
| 14/11/2005 | 3,0200 | 2,37% | 2,9200 | 3,0200 | 2,9200 | 61.265 | ,00 |
| 11/11/2005 | 2,9500 | 0,00% | 2,9400 | 3,0000 | 2,7900 | 59.268 | ,00 |
| 10/11/2005 | 2,9500 | 1,37% | 2,8900 | 2,9500 | 2,8900 | 39.864 | ,00 |
| 09/11/2005 | 2,9100 | -0,34% | 2,9000 | 2,9500 | 2,8700 | 91.938 | ,00 |
| 08/11/2005 | 2,9200 | 0,00% | 2,9200 | 2,9400 | 2,8800 | 102.123 | ,00 |
| 07/11/2005 | 2,9200 | -2,67% | 2,9600 | 3,0000 | 2,8900 | 90.480 | ,00 |
| 04/11/2005 | 3,0000 | 0,67% | 2,9500 | 3,0200 | 2,9500 | 78.815 | ,00 |
| 03/11/2005 | 2,9800 | 0,68% | 2,9400 | 3,0000 | 2,9300 | 38.879 | ,00 |
| 02/11/2005 | 2,9600 | -0,34% | 2,9300 | 3,0000 | 2,9300 | 49.348 | ,00 |
| 01/11/2005 | 2,9700 | -1,00% | 3,0000 | 3,0000 | 2,9600 | 44.535 | ,00 |
| 31/10/2005 | 3,0000 | 0,33% | 2,9600 | 3,0200 | 2,9500 | 38.439 | ,00 |
| 27/10/2005 | 2,9900 | 0,34% | 3,0000 | 3,0600 | 2,9500 | 183.617 | ,00 |
| 26/10/2005 | 2,9800 | -0,67% | 3,0000 | 3,0000 | 2,9700 | 68.978 | ,00 |
| 25/10/2005 | 3,0000 | 0,33% | 3,0000 | 3,0200 | 2,9700 | 82.402 | ,00 |
| 24/10/2005 | 2,9900 | 1,01% | 2,9500 | 3,0000 | 2,9300 | 72.633 | ,00 |
| 21/10/2005 | 2,9600 | 0,34% | 2,9300 | 2,9800 | 2,9300 | 75.195 | ,00 |
| 20/10/2005 | 2,9500 | 0,00% | 2,9500 | 3,0000 | 2,9400 | 152.035 | ,00 |
| 19/10/2005 | 2,9500 | 1,37% | 2,9100 | 2,9700 | 2,9000 | 204.075 | ,00 |
| 18/10/2005 | 2,9100 | 1,75% | 2,8500 | 2,9400 | 2,8500 | 142.230 | ,00 |
| 17/10/2005 | 2,8600 | 0,35% | 2,8500 | 2,9000 | 2,8400 | 47.761 | ,00 |
| 14/10/2005 | 2,8500 | 0,35% | 2,8200 | 2,8500 | 2,8000 | 34.649 | ,00 |
| 13/10/2005 | 2,8400 | 0,71% | 2,8200 | 2,8900 | 2,8200 | 67.678 | ,00 |
| 12/10/2005 | 2,8200 | 1,44% | 2,7400 | 2,8300 | 2,7400 | 36.725 | ,00 |
| 11/10/2005 | 2,7800 | -0,71% | 2,8000 | 2,8200 | 2,7600 | 64.886 | ,00 |
| 10/10/2005 | 2,8000 | 0,36% | 2,7600 | 2,8200 | 2,7600 | 37.900 | ,00 |
| 07/10/2005 | 2,7900 | 2,20% | 2,7300 | 2,8300 | 2,7300 | 81.353 | ,00 |
| 06/10/2005 | 2,7300 | -0,73% | 2,7200 | 2,7500 | 2,7200 | 17.783 | ,00 |
| 05/10/2005 | 2,7500 | 1,48% | 2,7000 | 2,7800 | 2,7000 | 75.050 | ,00 |
| 04/10/2005 | 2,7100 | -1,09% | 2,7100 | 2,7400 | 2,7000 | 65.407 | ,00 |
| 03/10/2005 | 2,7400 | -0,36% | 2,7300 | 2,8000 | 2,7200 | 56.062 | ,00 |
| 30/9/2005 | 2,7500 | 0,00% | 2,7500 | 2,7800 | 2,6900 | 55.789 | ,00 |
| 29/9/2005 | 2,7500 | 0,00% | 2,7500 | 2,8000 | 2,7300 | 135.188 | ,00 |
| 28/9/2005 | 2,7500 | -0,36% | 2,7600 | 2,8200 | 2,7200 | 106.267 | ,00 |
| 27/9/2005 | 2,7600 | 6,98% | 2,7300 | 2,7700 | 2,6800 | 344.324 | ,00 |
| 26/9/2005 | 2,5800 | -4,09% | 2,6900 | 2,8500 | 2,5700 | 728.970 | ,00 |
| 23/9/2005 | 2,6900 | 1,89% | 2,6400 | 2,7100 | 2,6100 | 48.324 | ,00 |
| 22/9/2005 | 2,6400 | -0,38% | 2,6700 | 2,6700 | 2,6100 | 20.127 | ,00 |
| 21/9/2005 | 2,6500 | -2,21% | 2,6800 | 2,6800 | 2,6500 | 22.423 | ,00 |
| 20/9/2005 | 2,7100 | 0,37% | 2,6800 | 2,7300 | 2,6800 | 13.904 | ,00 |
| 19/9/2005 | 2,7000 | -1,10% | 2,6700 | 2,7200 | 2,6700 | 25.634 | ,00 |
| 16/9/2005 | 2,7300 | -0,73% | 2,7100 | 2,7700 | 2,7100 | 27.126 | ,00 |
| 15/9/2005 | 2,7500 | 0,36% | 2,7400 | 2,7500 | 2,7200 | 8.659 | ,00 |
| 14/9/2005 | 2,7400 | -1,79% | 2,7400 | 2,8000 | 2,7300 | 19.338 | ,00 |
| 13/9/2005 | 2,7900 | 2,20% | 2,6800 | 2,8000 | 2,6800 | 35.766 | ,00 |
| 12/9/2005 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,6800 | 35.435 | ,00 |
| 09/9/2005 | 2,7300 | -1,80% | 2,7600 | 2,7900 | 2,7200 | 16.482 | ,00 |
| 08/9/2005 | 2,7800 | 0,72% | 2,7600 | 2,8100 | 2,7600 | 37.088 | ,00 |
| 07/9/2005 | 2,7600 | 0,00% | 2,8200 | 2,8200 | 2,7500 | 48.667 | ,00 |
| 06/9/2005 | 2,7600 | 2,22% | 2,6700 | 2,8100 | 2,6700 | 42.570 | ,00 |
| 05/9/2005 | 2,7000 | 1,89% | 2,7000 | 2,7200 | 2,6500 | 44.198 | ,00 |
| 02/9/2005 | 2,6500 | 1,15% | 2,6100 | 2,6700 | 2,6100 | 12.727 | ,00 |
| 01/9/2005 | 2,6200 | 1,16% | 2,6200 | 2,6400 | 2,5700 | 35.622 | ,00 |
| 31/8/2005 | 2,5900 | 0,39% | 2,5800 | 2,6300 | 2,5800 | 29.789 | ,00 |
| 30/8/2005 | 2,5800 | -1,15% | 2,5600 | 2,6500 | 2,5600 | 39.887 | ,00 |
| 29/8/2005 | 2,6100 | -1,51% | 2,6500 | 2,6500 | 2,6000 | 18.461 | ,00 |
| 26/8/2005 | 2,6500 | 0,76% | 2,6300 | 2,7000 | 2,6300 | 44.149 | ,00 |
| 25/8/2005 | 2,6300 | -2,23% | 2,6300 | 2,6800 | 2,6200 | 38.411 | ,00 |
| 24/8/2005 | 2,6900 | -1,10% | 2,7000 | 2,7400 | 2,6600 | 22.415 | ,00 |
| 23/8/2005 | 2,7200 | -1,09% | 2,7500 | 2,8000 | 2,7000 | 30.139 | ,00 |
| 22/8/2005 | 2,7500 | -1,08% | 2,7700 | 2,7800 | 2,7400 | 34.190 | ,00 |
| 19/8/2005 | 2,7800 | 1,09% | 2,7400 | 2,7900 | 2,7400 | 21.590 | ,00 |
| 18/8/2005 | 2,7500 | -1,08% | 2,7700 | 2,8300 | 2,7500 | 58.341 | ,00 |
| 17/8/2005 | 2,7800 | 0,72% | 2,7300 | 2,7900 | 2,7300 | 23.759 | ,00 |
| 16/8/2005 | 2,7600 | 0,73% | 2,7400 | 2,7800 | 2,7300 | 26.529 | ,00 |
| 12/8/2005 | 2,7400 | 0,37% | 2,7400 | 2,7900 | 2,7200 | 48.693 | ,00 |
| 11/8/2005 | 2,7300 | -1,44% | 2,7500 | 2,7600 | 2,7200 | 19.478 | ,00 |
| 10/8/2005 | 2,7700 | 0,73% | 2,7200 | 2,8300 | 2,7100 | 39.306 | ,00 |
| 09/8/2005 | 2,7500 | -1,79% | 2,7600 | 2,8000 | 2,7400 | 33.641 | ,00 |
| 08/8/2005 | 2,8000 | -0,71% | 2,8100 | 2,8400 | 2,7900 | 22.963 | ,00 |
| 05/8/2005 | 2,8200 | 0,36% | 2,8100 | 2,8400 | 2,7700 | 14.011 | ,00 |
| 04/8/2005 | 2,8100 | 0,72% | 2,7600 | 2,8300 | 2,7600 | 27.350 | ,00 |
| 03/8/2005 | 2,7900 | -1,06% | 2,8200 | 2,8300 | 2,7800 | 28.915 | ,00 |
| 02/8/2005 | 2,8200 | -0,70% | 2,8400 | 2,8700 | 2,8100 | 16.486 | ,00 |
| 01/8/2005 | 2,8400 | -1,05% | 2,8700 | 2,8700 | 2,8000 | 33.727 | ,00 |
| 29/7/2005 | 2,8700 | -1,03% | 2,9000 | 2,9300 | 2,8600 | 30.772 | ,00 |
| 28/7/2005 | 2,9000 | 1,05% | 2,8700 | 2,9600 | 2,8700 | 70.390 | ,00 |
| 27/7/2005 | 2,8700 | -1,03% | 2,9900 | 3,0000 | 2,8500 | 110.708 | ,00 |
| 26/7/2005 | 2,9000 | 3,57% | 2,7900 | 2,9200 | 2,7700 | 47.941 | ,00 |
| 25/7/2005 | 2,8000 | 0,72% | 2,7200 | 2,8300 | 2,7200 | 37.485 | ,00 |
| 22/7/2005 | 2,7800 | 4,12% | 2,6500 | 2,7900 | 2,6500 | 40.067 | ,00 |
| 21/7/2005 | 2,6700 | -0,37% | 2,6800 | 2,7200 | 2,6500 | 47.127 | ,00 |
| 20/7/2005 | 2,6800 | 0,37% | 2,6500 | 2,7000 | 2,6500 | 21.089 | ,00 |
| 19/7/2005 | 2,6700 | 2,69% | 2,6300 | 2,6800 | 2,5700 | 37.951 | ,00 |
| 18/7/2005 | 2,6000 | 0,00% | 2,5700 | 2,6300 | 2,5700 | 19.104 | ,00 |
| 15/7/2005 | 2,6000 | 2,36% | 2,5400 | 2,6200 | 2,5400 | 47.243 | ,00 |
| 14/7/2005 | 2,5400 | -0,39% | 2,5200 | 2,5700 | 2,4700 | 48.890 | ,00 |
| 13/7/2005 | 2,5500 | -2,67% | 2,6200 | 2,6200 | 2,5100 | 96.434 | ,00 |
| 12/7/2005 | 2,6200 | -1,50% | 2,6300 | 2,6500 | 2,5900 | 47.478 | ,00 |
| 11/7/2005 | 2,6600 | -2,21% | 2,7700 | 2,7700 | 2,6400 | 34.939 | ,00 |
| 08/7/2005 | 2,7200 | 2,64% | 2,6500 | 2,7300 | 2,6300 | 24.380 | ,00 |
| 07/7/2005 | 2,6500 | -2,57% | 2,6800 | 2,7100 | 2,6000 | 36.564 | ,00 |
| 06/7/2005 | 2,7200 | 3,03% | 2,6400 | 2,7500 | 2,6000 | 65.018 | ,00 |
| 05/7/2005 | 2,6400 | 3,53% | 2,5500 | 2,6500 | 2,5200 | 112.095 | ,00 |
| 04/7/2005 | 2,5500 | -4,14% | 2,6500 | 2,6600 | 2,5300 | 44.308 | ,00 |
| 01/7/2005 | 2,6600 | -1,85% | 2,7400 | 2,7400 | 2,6600 | 31.526 | ,00 |
| 30/6/2005 | 2,7100 | -0,37% | 2,7900 | 2,7900 | 2,7000 | 35.979 | ,00 |
| 29/6/2005 | 2,7200 | -0,73% | 2,7400 | 2,7400 | 2,7000 | 14.198 | ,00 |
| 28/6/2005 | 2,7400 | -1,44% | 2,7800 | 2,7800 | 2,7200 | 60.187 | ,00 |
| 27/6/2005 | 2,7800 | -2,46% | 2,8500 | 2,8900 | 2,7600 | 18.132 | ,00 |
| 24/6/2005 | 2,8500 | -0,35% | 2,8200 | 2,8600 | 2,8200 | 15.294 | ,00 |
| 23/6/2005 | 2,8600 | -0,35% | 2,8600 | 2,9000 | 2,8100 | 12.193 | ,00 |
| 22/6/2005 | 2,8700 | 1,41% | 2,7200 | 2,9000 | 2,7000 | 98.757 | ,00 |
| 21/6/2005 | 2,8300 | -2,75% | 2,9100 | 2,9100 | 2,8100 | 39.498 | ,00 |
| 17/6/2005 | 2,9100 | -1,69% | 2,9500 | 2,9600 | 2,9100 | 16.433 | ,00 |
| 16/6/2005 | 2,9600 | -1,33% | 3,0000 | 3,0000 | 2,9500 | 40.967 | ,00 |
| 15/6/2005 | 3,0000 | 0,67% | 2,9200 | 3,0000 | 2,9200 | 18.818 | ,00 |
| 14/6/2005 | 2,9800 | -0,33% | 2,9500 | 3,0000 | 2,9400 | 37.601 | ,00 |
| 13/6/2005 | 2,9900 | -4,17% | 3,0600 | 3,0600 | 2,9900 | 60.368 | ,00 |
| 10/6/2005 | 3,1200 | 0,00% | 3,0600 | 3,1200 | 3,0600 | 21.163 | ,00 |
| 09/6/2005 | 3,1200 | 2,63% | 3,0600 | 3,1400 | 2,9800 | 74.101 | ,00 |
| 08/6/2005 | 3,0400 | -1,30% | 3,0800 | 3,0800 | 3,0200 | 57.532 | ,00 |
| 07/6/2005 | 3,0800 | 0,00% | 3,1000 | 3,1200 | 3,0400 | 63.942 | ,00 |
| 06/6/2005 | 3,0800 | -1,28% | 3,1000 | 3,1400 | 3,0800 | 47.981 | ,00 |
| 03/6/2005 | 3,1200 | 0,65% | 3,1600 | 3,1600 | 3,0800 | 24.859 | ,00 |
| 02/6/2005 | 3,1000 | -0,64% | 3,1200 | 3,1800 | 3,1000 | 30.284 | ,00 |
| 01/6/2005 | 3,1200 | 0,65% | 3,1000 | 3,1400 | 3,0800 | 42.268 | ,00 |
| 31/5/2005 | 3,1000 | -1,27% | 3,1000 | 3,1200 | 3,1000 | 21.042 | ,00 |
| 30/5/2005 | 3,1400 | 0,64% | 3,1000 | 3,1800 | 3,1000 | 33.773 | ,00 |
| 27/5/2005 | 3,1200 | 0,00% | 3,1200 | 3,1600 | 3,1000 | 78.328 | ,00 |
| 26/5/2005 | 3,1200 | 0,00% | 3,1200 | 3,1600 | 3,1200 | 87.934 | ,00 |
| 25/5/2005 | 3,1200 | 0,00% | 3,1200 | 3,1400 | 3,1200 | 32.329 | ,00 |
| 24/5/2005 | 3,1200 | 0,65% | 3,1000 | 3,1400 | 3,1000 | 26.289 | ,00 |
| 23/5/2005 | 3,1000 | -1,27% | 3,1600 | 3,1600 | 3,1000 | 68.200 | ,00 |
| 20/5/2005 | 3,1400 | 1,29% | 3,1200 | 3,1400 | 3,1000 | 46.678 | ,00 |
| 19/5/2005 | 3,1000 | 0,00% | 3,1200 | 3,1400 | 3,0800 | 23.341 | ,00 |
| 18/5/2005 | 3,1000 | 0,00% | 3,1000 | 3,1400 | 3,0800 | 31.312 | ,00 |
| 17/5/2005 | 3,1000 | -0,64% | 3,1200 | 3,1400 | 3,1000 | 14.660 | ,00 |
| 16/5/2005 | 3,1200 | 0,00% | 3,1400 | 3,1400 | 3,0800 | 17.753 | ,00 |
| 13/5/2005 | 3,1200 | -1,27% | 3,1400 | 3,1600 | 3,1000 | 24.292 | ,00 |
| 12/5/2005 | 3,1600 | -0,63% | 3,1400 | 3,2200 | 3,1400 | 54.897 | ,00 |
| 11/5/2005 | 3,1800 | 0,63% | 3,1200 | 3,2200 | 3,1200 | 47.853 | ,00 |
| 10/5/2005 | 3,1600 | 2,60% | 3,0800 | 3,1800 | 3,0800 | 63.398 | ,00 |
| 09/5/2005 | 3,0800 | -1,28% | 3,1000 | 3,1800 | 3,0800 | 40.380 | ,00 |
| 06/5/2005 | 3,1200 | 0,00% | 3,0800 | 3,2200 | 3,0800 | 48.540 | ,00 |
| 05/5/2005 | 3,1200 | 1,96% | 3,0600 | 3,1600 | 3,0600 | 41.994 | ,00 |
| 04/5/2005 | 3,0600 | -1,29% | 3,0800 | 3,1200 | 3,0600 | 73.885 | ,00 |
| 03/5/2005 | 3,1000 | -1,27% | 3,1200 | 3,1200 | 3,0800 | 29.373 | ,00 |
| 28/4/2005 | 3,1400 | -0,63% | 3,1200 | 3,1800 | 3,1200 | 35.016 | ,00 |
| 27/4/2005 | 3,1600 | 0,00% | 3,1800 | 3,2000 | 3,1200 | 33.386 | ,00 |
| 26/4/2005 | 3,1600 | -1,25% | 3,2200 | 3,2200 | 3,1600 | 51.289 | ,00 |
| 25/4/2005 | 3,2000 | -0,62% | 3,2000 | 3,2400 | 3,1800 | 43.569 | ,00 |
| 22/4/2005 | 3,2200 | 2,55% | 3,1600 | 3,3000 | 3,1200 | 235.030 | ,00 |
| 21/4/2005 | 3,1400 | -1,26% | 3,1600 | 3,1600 | 3,1000 | 33.118 | ,00 |
| 20/4/2005 | 3,1800 | -0,62% | 3,1200 | 3,3000 | 3,0800 | 220.052 | ,00 |
| 19/4/2005 | 3,2000 | 5,96% | 2,9800 | 3,2000 | 2,9800 | 288.882 | ,00 |
| 18/4/2005 | 3,0200 | 0,00% | 2,9800 | 3,0400 | 2,9600 | 65.633 | ,00 |
| 15/4/2005 | 3,0200 | -2,58% | 3,0200 | 3,0400 | 3,0000 | 29.813 | ,00 |
| 14/4/2005 | 3,1000 | 1,97% | 3,0400 | 3,1000 | 3,0200 | 22.790 | ,00 |
| 13/4/2005 | 3,0400 | -3,80% | 3,1600 | 3,1600 | 3,0400 | 47.492 | ,00 |
| 12/4/2005 | 3,1600 | 3,95% | 3,0000 | 3,2000 | 3,0000 | 144.290 | ,00 |
| 11/4/2005 | 3,0400 | 0,66% | 3,0200 | 3,0600 | 2,9700 | 28.809 | ,00 |
| 08/4/2005 | 3,0200 | 0,00% | 3,0000 | 3,1000 | 3,0000 | 16.715 | ,00 |
| 07/4/2005 | 3,0200 | -1,31% | 3,0200 | 3,0800 | 3,0000 | 31.227 | ,00 |
| 06/4/2005 | 3,0600 | -3,16% | 3,1000 | 3,1000 | 3,0600 | 29.437 | ,00 |
| 05/4/2005 | 3,1600 | 6,76% | 2,9300 | 3,1600 | 2,9300 | 208.172 | ,00 |
| 04/4/2005 | 2,9600 | -1,33% | 2,9600 | 2,9700 | 2,9400 | 58.149 | ,00 |
| 01/4/2005 | 3,0000 | 0,00% | 3,0000 | 3,0200 | 2,9900 | 86.460 | ,00 |
| 31/3/2005 | 3,0000 | -0,66% | 3,0200 | 3,0400 | 2,9800 | 48.396 | ,00 |
| 30/3/2005 | 3,0200 | 0,00% | 3,0200 | 3,1200 | 2,9800 | 156.904 | ,00 |
| 29/3/2005 | 3,0200 | 1,68% | 2,9400 | 3,0600 | 2,9200 | 61.604 | ,00 |
| 24/3/2005 | 2,9700 | 0,68% | 2,9500 | 2,9900 | 2,9500 | 21.563 | ,00 |
| 23/3/2005 | 2,9500 | 1,03% | 2,8400 | 2,9500 | 2,8400 | 48.095 | ,00 |
| 22/3/2005 | 2,9200 | -0,34% | 2,9100 | 2,9400 | 2,8000 | 122.197 | ,00 |
| 21/3/2005 | 2,9300 | -1,35% | 2,9200 | 2,9600 | 2,9100 | 190.017 | ,00 |
| 18/3/2005 | 2,9700 | 0,00% | 2,9500 | 3,0000 | 2,9200 | 118.974 | ,00 |
| 17/3/2005 | 2,9700 | -1,66% | 3,0000 | 3,0000 | 2,9500 | 169.273 | ,00 |
| 16/3/2005 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0000 | 111.655 | ,00 |
| 15/3/2005 | 3,0200 | 0,00% | 3,0200 | 3,1000 | 3,0000 | 81.840 | ,00 |
| 11/3/2005 | 3,0200 | 0,67% | 3,0400 | 3,0600 | 3,0200 | 93.846 | ,00 |
| 10/3/2005 | 3,0000 | -0,66% | 3,0200 | 3,0400 | 2,9900 | 165.544 | ,00 |
| 09/3/2005 | 3,0200 | -1,95% | 3,1200 | 3,1200 | 3,0200 | 145.606 | ,00 |
| 08/3/2005 | 3,0800 | 0,00% | 3,0800 | 3,1400 | 3,0400 | 126.112 | ,00 |
| 07/3/2005 | 3,0800 | 0,65% | 3,0600 | 3,1200 | 3,0200 | 161.057 | ,00 |
| 04/3/2005 | 3,0600 | 0,00% | 3,0400 | 3,1200 | 3,0200 | 123.943 | ,00 |
| 03/3/2005 | 3,0600 | 1,32% | 3,0200 | 3,0800 | 2,9900 | 111.409 | ,00 |
| 02/3/2005 | 3,0200 | -1,95% | 3,0000 | 3,0600 | 3,0000 | 172.475 | ,00 |
| 01/3/2005 | 3,0800 | 2,67% | 3,0000 | 3,1000 | 2,9700 | 212.056 | ,00 |
| 28/2/2005 | 3,0000 | -2,60% | 3,0400 | 3,0800 | 3,0000 | 246.514 | ,00 |
| 25/2/2005 | 3,0800 | -1,28% | 3,1200 | 3,1200 | 3,0600 | 133.497 | ,00 |
| 24/2/2005 | 3,1200 | 1,30% | 3,0400 | 3,2200 | 3,0200 | 437.458 | ,00 |
| 23/2/2005 | 3,0800 | -2,53% | 3,1600 | 3,2000 | 3,0600 | 319.667 | ,00 |
| 22/2/2005 | 3,1600 | 9,34% | 2,9200 | 3,1600 | 2,8300 | 1.883.866 | ,00 |
| 21/2/2005 | 2,8900 | 10,31% | 2,8800 | 3,1400 | 2,8700 | 7.814.766 | ,00 |
| 18/2/2005 | 2,6200 | 0,77% | 2,6100 | 2,6400 | 2,5700 | 181.102 | ,00 |
| 17/2/2005 | 2,6000 | 1,96% | 2,5300 | 2,6400 | 2,4800 | 537.926 | ,00 |
| 16/2/2005 | 2,5500 | -0,39% | 2,5700 | 2,6200 | 2,5400 | 156.702 | ,00 |
| 15/2/2005 | 2,5600 | 0,79% | 2,5400 | 2,6300 | 2,5200 | 164.101 | ,00 |
| 14/2/2005 | 2,5400 | -1,55% | 2,5700 | 2,6100 | 2,5300 | 71.687 | ,00 |
| 11/2/2005 | 2,5800 | 0,00% | 2,6000 | 2,6400 | 2,5700 | 162.035 | ,00 |
| 10/2/2005 | 2,5800 | -1,15% | 2,6100 | 2,6500 | 2,5700 | 107.442 | ,00 |
| 09/2/2005 | 2,6100 | -0,76% | 2,6300 | 2,6500 | 2,5700 | 85.662 | ,00 |
| 08/2/2005 | 2,6300 | 0,00% | 2,6600 | 2,7200 | 2,5900 | 341.403 | ,00 |
| 07/2/2005 | 2,6300 | 0,38% | 2,6200 | 2,6700 | 2,6000 | 130.818 | ,00 |
| 04/2/2005 | 2,6200 | -1,13% | 2,6500 | 2,6700 | 2,5900 | 207.747 | ,00 |
| 03/2/2005 | 2,6500 | 7,72% | 2,4600 | 2,6800 | 2,4000 | 1.035.532 | ,00 |
| 02/2/2005 | 2,4600 | -3,53% | 2,5500 | 2,5600 | 2,4400 | 204.200 | ,00 |
| 01/2/2005 | 2,5500 | 1,59% | 2,5100 | 2,6300 | 2,4600 | 429.535 | ,00 |
| 31/1/2005 | 2,5100 | -1,57% | 2,5500 | 2,5900 | 2,5000 | 236.376 | ,00 |
| 28/1/2005 | 2,5500 | -1,54% | 2,6000 | 2,6000 | 2,5200 | 332.558 | ,00 |
| 27/1/2005 | 2,5900 | -0,38% | 2,6700 | 2,7500 | 2,5700 | 613.831 | ,00 |
| 26/1/2005 | 2,6000 | 9,24% | 2,3800 | 2,6100 | 2,3800 | 1.257.306 | ,00 |
| 25/1/2005 | 2,3800 | 2,15% | 2,3200 | 2,4200 | 2,3200 | 212.055 | ,00 |
| 24/1/2005 | 2,3300 | 0,87% | 2,3100 | 2,3800 | 2,3100 | 73.416 | ,00 |
| 21/1/2005 | 2,3100 | 5,48% | 2,2000 | 2,4000 | 2,1700 | 493.507 | ,00 |
| 20/1/2005 | 2,1900 | -1,79% | 2,1800 | 2,2400 | 2,1700 | 130.986 | ,00 |
| 19/1/2005 | 2,2300 | 0,45% | 2,2200 | 2,2800 | 2,2200 | 65.710 | ,00 |
| 18/1/2005 | 2,2200 | -3,06% | 2,2900 | 2,3400 | 2,2000 | 194.281 | ,00 |
| 17/1/2005 | 2,2900 | -3,78% | 2,3800 | 2,4000 | 2,2700 | 165.704 | ,00 |
| 14/1/2005 | 2,3800 | 1,71% | 2,3400 | 2,5700 | 2,2600 | 839.614 | ,00 |
| 13/1/2005 | 2,3400 | 9,86% | 2,1300 | 2,3400 | 2,1200 | 473.767 | ,00 |
| 12/1/2005 | 2,1300 | 0,47% | 2,1200 | 2,1500 | 2,1000 | 126.719 | ,00 |
| 11/1/2005 | 2,1200 | 1,92% | 2,1000 | 2,1300 | 2,0800 | 153.591 | ,00 |
| 10/1/2005 | 2,0800 | -0,95% | 2,1000 | 2,1000 | 2,0800 | 104.761 | ,00 |
| 07/1/2005 | 2,1000 | 0,48% | 2,0900 | 2,1200 | 2,0600 | 141.947 | ,00 |
| 05/1/2005 | 2,0900 | 4,50% | 2,0300 | 2,1100 | 1,9900 | 266.751 | ,00 |
| 04/1/2005 | 2,0000 | 2,04% | 1,9600 | 2,0200 | 1,9500 | 204.093 | ,00 |
| 03/1/2005 | 1,9600 | 2,08% | 1,9200 | 1,9600 | 1,9200 | 64.243 | ,00 |
| 31/12/2004 | 1,9200 | 0,00% | 1,9200 | 1,9300 | 1,8900 | 10.100 | ,00 |
| 30/12/2004 | 1,9200 | -1,54% | 1,9500 | 1,9500 | 1,9000 | 27.492 | ,00 |
| 29/12/2004 | 1,9500 | 0,52% | 1,9100 | 1,9600 | 1,9100 | 43.015 | ,00 |
| 28/12/2004 | 1,9400 | -1,52% | 1,9700 | 1,9900 | 1,9400 | 38.042 | ,00 |
| 27/12/2004 | 1,9700 | 2,07% | 1,9200 | 1,9700 | 1,9200 | 49.222 | ,00 |
| 24/12/2004 | 1,9300 | 1,05% | 1,9100 | 1,9400 | 1,8900 | 16.529 | ,00 |
| 23/12/2004 | 1,9100 | -1,04% | 1,9200 | 1,9400 | 1,9100 | 26.551 | ,00 |
| 22/12/2004 | 1,9300 | 0,00% | 1,9700 | 1,9700 | 1,9300 | 9.893 | ,00 |
| 21/12/2004 | 1,9300 | -1,53% | 1,9600 | 1,9700 | 1,9300 | 7.609 | ,00 |
| 20/12/2004 | 1,9600 | 1,03% | 1,9400 | 1,9600 | 1,9200 | 17.804 | ,00 |
| 17/12/2004 | 1,9400 | -1,52% | 1,9400 | 1,9500 | 1,9300 | 21.864 | ,00 |
| 16/12/2004 | 1,9700 | 0,51% | 1,9600 | 1,9800 | 1,9400 | 16.362 | ,00 |
| 15/12/2004 | 1,9600 | 0,00% | 1,9500 | 1,9700 | 1,9200 | 38.759 | ,00 |
| 14/12/2004 | 1,9600 | -1,01% | 1,9600 | 2,0400 | 1,9500 | 80.138 | ,00 |
| 13/12/2004 | 1,9800 | -0,50% | 1,9700 | 2,0000 | 1,9600 | 54.806 | ,00 |
| 10/12/2004 | 1,9900 | 0,00% | 1,9600 | 2,0000 | 1,9600 | 15.104 | ,00 |
| 09/12/2004 | 1,9900 | -0,50% | 1,9800 | 2,0000 | 1,9800 | 26.871 | ,00 |
| 08/12/2004 | 2,0000 | 0,00% | 1,9500 | 2,0000 | 1,9500 | 44.755 | ,00 |
| 07/12/2004 | 2,0000 | 0,50% | 1,9400 | 2,0000 | 1,9400 | 69.437 | ,00 |
| 06/12/2004 | 1,9900 | -0,50% | 2,0000 | 2,0200 | 1,9400 | 61.915 | ,00 |
| 03/12/2004 | 2,0000 | -0,99% | 1,9800 | 2,0300 | 1,9800 | 103.538 | ,00 |
| 02/12/2004 | 2,0200 | 6,32% | 1,9000 | 2,0300 | 1,9000 | 192.063 | ,00 |
| 01/12/2004 | 1,9000 | 1,60% | 1,8700 | 1,9000 | 1,8700 | 33.957 | ,00 |
| 30/11/2004 | 1,8700 | -3,11% | 1,9100 | 1,9100 | 1,8700 | 35.812 | ,00 |
| 29/11/2004 | 1,9300 | 1,05% | 1,8900 | 1,9500 | 1,8900 | 34.283 | ,00 |
| 26/11/2004 | 1,9100 | 0,53% | 1,8900 | 1,9200 | 1,8800 | 38.563 | ,00 |
| 25/11/2004 | 1,9000 | 2,70% | 1,8200 | 1,9000 | 1,8200 | 84.834 | ,00 |
| 24/11/2004 | 1,8500 | 0,54% | 1,8400 | 1,8600 | 1,8200 | 40.892 | ,00 |
| 23/11/2004 | 1,8400 | -2,65% | 1,8700 | 1,8800 | 1,8200 | 58.355 | ,00 |
| 22/11/2004 | 1,8900 | -4,06% | 1,9100 | 1,9300 | 1,8900 | 32.407 | ,00 |
| 19/11/2004 | 1,9700 | 0,00% | 1,9600 | 1,9700 | 1,9300 | 28.844 | ,00 |
| 18/11/2004 | 1,9700 | -1,01% | 2,0000 | 2,0000 | 1,9600 | 34.708 | ,00 |
| 17/11/2004 | 1,9900 | 1,53% | 1,9900 | 2,0100 | 1,9600 | 115.862 | ,00 |
| 16/11/2004 | 1,9600 | 3,16% | 1,9000 | 1,9800 | 1,9000 | 110.152 | ,00 |
| 15/11/2004 | 1,9000 | -0,52% | 1,9100 | 1,9100 | 1,8700 | 68.430 | ,00 |
| 12/11/2004 | 1,9100 | -0,52% | 1,9200 | 1,9600 | 1,9000 | 125.742 | ,00 |
| 11/11/2004 | 1,9200 | 2,67% | 1,8700 | 1,9400 | 1,8700 | 144.193 | ,00 |
| 10/11/2004 | 1,8700 | 3,31% | 1,8200 | 1,8800 | 1,8200 | 65.222 | ,00 |
| 09/11/2004 | 1,8100 | -0,55% | 1,8200 | 1,8500 | 1,8100 | 35.334 | ,00 |
| 08/11/2004 | 1,8200 | -0,55% | 1,8300 | 1,8800 | 1,8100 | 48.163 | ,00 |
| 05/11/2004 | 1,8300 | -1,08% | 1,8500 | 1,8900 | 1,8200 | 117.540 | ,00 |
| 04/11/2004 | 1,8500 | 0,00% | 1,8100 | 1,8800 | 1,8000 | 70.219 | ,00 |
| 03/11/2004 | 1,8500 | -1,60% | 1,8600 | 1,8700 | 1,8300 | 36.747 | ,00 |
| 02/11/2004 | 1,8800 | 1,62% | 1,8600 | 1,9000 | 1,8300 | 39.767 | ,00 |
| 01/11/2004 | 1,8500 | 1,65% | 1,8200 | 1,8700 | 1,8000 | 62.195 | ,00 |
| 29/10/2004 | 1,8200 | 1,11% | 1,7900 | 1,8300 | 1,7500 | 51.345 | ,00 |
| 27/10/2004 | 1,8000 | 1,12% | 1,7500 | 1,8000 | 1,7300 | 27.107 | ,00 |
| 26/10/2004 | 1,7800 | 4,09% | 1,7100 | 1,8000 | 1,7100 | 45.385 | ,00 |
| 25/10/2004 | 1,7100 | -1,72% | 1,7300 | 1,7500 | 1,7000 | 25.719 | ,00 |
| 22/10/2004 | 1,7400 | 1,16% | 1,6900 | 1,7500 | 1,6900 | 24.224 | ,00 |
| 21/10/2004 | 1,7200 | 2,99% | 1,7100 | 1,7500 | 1,7100 | 50.198 | ,00 |
| 20/10/2004 | 1,6700 | 1,83% | 1,6500 | 1,6700 | 1,6100 | 27.199 | ,00 |
| 19/10/2004 | 1,6400 | 0,61% | 1,6300 | 1,6700 | 1,6300 | 24.426 | ,00 |
| 18/10/2004 | 1,6300 | -1,81% | 1,6500 | 1,6500 | 1,6200 | 166.552 | ,00 |
| 15/10/2004 | 1,6600 | -1,19% | 1,6800 | 1,7400 | 1,6300 | 79.325 | ,00 |
| 14/10/2004 | 1,6800 | -0,59% | 1,6800 | 1,6900 | 1,6700 | 121.338 | ,00 |
| 13/10/2004 | 1,6900 | -1,17% | 1,7100 | 1,7300 | 1,6700 | 35.843 | ,00 |
| 12/10/2004 | 1,7100 | -1,72% | 1,7200 | 1,7400 | 1,7100 | 33.271 | ,00 |
| 11/10/2004 | 1,7400 | 0,00% | 1,7400 | 1,7500 | 1,7300 | 13.158 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|