| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ΜΟΤΟΔΥΝΑΜΙΚΗ Α.Ε.E. (ΜΟΤΟ)
2,7000 €
-0,0800 (-2,88%)
- Άνοιγμα 2,7800
- Υψηλό 2,7900
- Χαμηλό 2,7000
- Όγκος 24.773
- Τζίρος 68.457 €
- Πράξεις 74
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/4/2006 | 4,1380 | 0,44% | 4,0840 | 4,1380 | 4,0840 | 3.220 | 13.239,50 |
| 19/4/2006 | 4,1200 | 0,00% | 4,1380 | 4,1560 | 4,1200 | 3.445 | 14.231,50 |
| 18/4/2006 | 4,1200 | -0,43% | 4,1200 | 4,1560 | 4,0660 | 3.749 | 15.419,80 |
| 13/4/2006 | 4,1380 | -0,65% | 4,1380 | 4,2000 | 4,1380 | 5.189 | 21.523,60 |
| 12/4/2006 | 4,1650 | 0,00% | 4,1560 | 4,2180 | 4,1380 | 5.949 | 24.734,36 |
| 11/4/2006 | 4,1650 | 0,65% | 4,1380 | 4,2000 | 4,1380 | 16.398 | 68.477,04 |
| 10/4/2006 | 4,1380 | 3,81% | 4,0300 | 4,1650 | 4,0300 | 9.900 | 40.330,00 |
| 07/4/2006 | 3,9860 | -0,67% | 4,0480 | 4,0660 | 3,9860 | 12.652 | 50.925,80 |
| 06/4/2006 | 4,0130 | -0,86% | 4,0480 | 4,1650 | 4,0130 | 11.133 | 45.258,90 |
| 05/4/2006 | 4,0480 | -2,17% | 4,0840 | 4,0840 | 4,0300 | 4.082 | 16.531,78 |
| 04/4/2006 | 4,1380 | -0,65% | 4,1650 | 4,2000 | 4,1200 | 4.225 | 17.528,20 |
| 03/4/2006 | 4,1650 | -0,41% | 4,1380 | 4,1650 | 4,1380 | 1.250 | 5.187,00 |
| 31/3/2006 | 4,1820 | 0,00% | 4,1020 | 4,1820 | 4,1020 | 4.284 | 17.845,80 |
| 30/3/2006 | 4,1820 | 0,41% | 4,1020 | 4,2000 | 4,0840 | 2.903 | 11.955,00 |
| 29/3/2006 | 4,1650 | 1,54% | 4,1020 | 4,2180 | 4,1020 | 12.686 | 52.755,66 |
| 28/3/2006 | 4,1020 | -1,30% | 4,0840 | 4,1200 | 3,9680 | 9.009 | 36.339,00 |
| 27/3/2006 | 4,1560 | -1,47% | 4,2000 | 4,2000 | 4,1200 | 4.927 | 20.396,00 |
| 24/3/2006 | 4,2180 | -3,08% | 4,3340 | 4,3520 | 4,2180 | 10.984 | 47.075,60 |
| 23/3/2006 | 4,3520 | 5,17% | 4,1380 | 4,3700 | 4,1380 | 19.337 | 82.906,42 |
| 22/3/2006 | 4,1380 | 3,35% | 4,0040 | 4,1560 | 3,8700 | 7.902 | 31.374,50 |
| 21/3/2006 | 4,0040 | -1,52% | 3,9680 | 4,0040 | 3,9500 | 2.380 | 9.440,80 |
| 20/3/2006 | 4,0660 | -0,44% | 4,0130 | 4,0840 | 3,9860 | 5.736 | 23.018,80 |
| 17/3/2006 | 4,0840 | -0,44% | 4,0300 | 4,0840 | 4,0300 | 1.784 | 7.237,00 |
| 16/3/2006 | 4,1020 | 0,44% | 4,0840 | 4,1380 | 3,9680 | 4.701 | 19.014,40 |
| 15/3/2006 | 4,0840 | 0,44% | 4,1560 | 4,1560 | 4,0040 | 1.809 | 7.318,80 |
| 14/3/2006 | 4,0660 | -2,17% | 4,0480 | 4,1020 | 4,0130 | 2.415 | 9.781,20 |
| 13/3/2006 | 4,1560 | 0,43% | 4,0300 | 4,1560 | 4,0300 | 4.034 | 16.596,80 |
| 10/3/2006 | 4,1380 | 0,88% | 4,0480 | 4,1380 | 3,9860 | 2.917 | 11.851,40 |
| 09/3/2006 | 4,1020 | 6,99% | 3,8700 | 4,1380 | 3,8700 | 2.856 | 11.532,60 |
| 08/3/2006 | 3,8340 | -1,59% | 3,7000 | 3,8340 | 3,6460 | 3.332 | 12.566,80 |
| 07/3/2006 | 3,8960 | -2,26% | 3,7800 | 3,9500 | 3,5930 | 7.676 | 28.422,40 |
| 03/3/2006 | 3,9860 | 0,45% | 4,1820 | 4,2000 | 3,8780 | 2.987 | 12.090,94 |
| 02/3/2006 | 3,9680 | -2,84% | 4,0130 | 4,0130 | 3,9680 | 655 | 2.606,40 |
| 01/3/2006 | 4,0840 | -2,34% | 4,1380 | 4,1380 | 3,9320 | 5.278 | 21.361,20 |
| 28/2/2006 | 4,1820 | 2,40% | 4,2000 | 4,2000 | 4,1200 | 4.773 | 19.849,80 |
| 27/2/2006 | 4,0840 | -1,73% | 4,1650 | 4,1650 | 4,0130 | 4.570 | 18.594,00 |
| 24/2/2006 | 4,1560 | -1,05% | 4,1820 | 4,1820 | 4,1200 | 1.868 | 7.769,00 |
| 23/2/2006 | 4,2000 | 0,00% | 4,1820 | 4,2900 | 4,1020 | 4.344 | 18.239,80 |
| 22/2/2006 | 4,2000 | -2,30% | 4,3160 | 4,3160 | 4,2000 | 6.355 | 26.904,60 |
| 21/2/2006 | 4,2990 | 1,92% | 4,2540 | 4,3160 | 4,2180 | 3.700 | 15.685,20 |
| 20/2/2006 | 4,2180 | 0,00% | 4,2180 | 4,2540 | 4,1560 | 3.201 | 13.489,60 |
| 17/2/2006 | 4,2180 | 0,00% | 4,2180 | 4,3700 | 4,1650 | 4.296 | 18.177,00 |
| 16/2/2006 | 4,2180 | -2,68% | 4,2900 | 4,3340 | 4,2000 | 5.618 | 24.072,00 |
| 15/2/2006 | 4,3340 | -2,03% | 4,3880 | 4,3880 | 4,1650 | 3.320 | 14.224,00 |
| 14/2/2006 | 4,4240 | -0,98% | 4,4060 | 4,6020 | 4,4060 | 5.533 | 24.650,00 |
| 13/2/2006 | 4,4680 | -1,97% | 4,5400 | 4,5580 | 4,4060 | 7.404 | 33.056,64 |
| 10/2/2006 | 4,5580 | -1,72% | 4,5760 | 4,6200 | 4,5400 | 10.175 | 46.338,00 |
| 09/2/2006 | 4,6380 | -0,39% | 4,5760 | 4,6740 | 4,5400 | 8.234 | 37.833,60 |
| 08/2/2006 | 4,6560 | -1,69% | 4,6920 | 4,7720 | 4,6200 | 11.841 | 55.758,80 |
| 07/2/2006 | 4,7360 | 1,72% | 4,6560 | 4,7540 | 4,5580 | 19.742 | 91.550,60 |
| 06/2/2006 | 4,6560 | 2,15% | 4,5400 | 4,7100 | 4,5400 | 8.149 | 37.770,80 |
| 03/2/2006 | 4,5580 | 2,40% | 4,5220 | 4,6380 | 4,5220 | 17.518 | 79.854,20 |
| 02/2/2006 | 4,4510 | 1,44% | 4,4510 | 4,5400 | 4,4510 | 24.583 | 109.882,10 |
| 01/2/2006 | 4,3880 | 5,58% | 4,2720 | 4,3880 | 4,2360 | 18.410 | 79.660,64 |
| 31/1/2006 | 4,1560 | 1,32% | 4,1560 | 4,2360 | 4,1380 | 17.100 | 71.460,60 |
| 30/1/2006 | 4,1020 | -1,30% | 4,2000 | 4,2180 | 4,0660 | 12.103 | 50.417,80 |
| 27/1/2006 | 4,1560 | -0,62% | 4,2000 | 4,2360 | 4,1200 | 14.542 | 60.773,06 |
| 26/1/2006 | 4,1820 | -2,72% | 4,2900 | 4,2990 | 4,1200 | 12.138 | 51.678,84 |
| 25/1/2006 | 4,2990 | 1,06% | 4,2990 | 4,3340 | 4,2540 | 16.208 | 69.553,74 |
| 24/1/2006 | 4,2540 | 7,21% | 3,9860 | 4,2900 | 3,9860 | 31.789 | 132.108,14 |
| 23/1/2006 | 3,9680 | -1,98% | 4,0300 | 4,0300 | 3,8700 | 4.469 | 17.462,10 |
| 20/1/2006 | 4,0480 | 2,48% | 3,9500 | 4,1380 | 3,9500 | 32.358 | 131.304,90 |
| 19/1/2006 | 3,9500 | 2,07% | 3,7980 | 3,9500 | 3,7980 | 10.650 | 41.435,00 |
| 18/1/2006 | 3,8700 | -1,12% | 3,8160 | 3,8700 | 3,7980 | 8.116 | 30.986,80 |
| 17/1/2006 | 3,9140 | -1,36% | 3,9860 | 4,0130 | 3,8960 | 6.307 | 24.950,80 |
| 16/1/2006 | 3,9680 | 0,92% | 3,9680 | 4,0840 | 3,9320 | 23.753 | 94.612,80 |
| 13/1/2006 | 3,9320 | 4,02% | 3,8160 | 3,9320 | 3,7800 | 5.653 | 21.606,40 |
| 12/1/2006 | 3,7800 | 0,96% | 3,7440 | 3,7800 | 3,7440 | 2.380 | 8.972,20 |
| 11/1/2006 | 3,7440 | -5,22% | 3,9500 | 3,9500 | 3,7270 | 11.496 | 44.061,02 |
| 10/1/2006 | 3,9500 | 0,46% | 3,8780 | 3,9500 | 3,8700 | 9.472 | 36.962,60 |
| 09/1/2006 | 3,9320 | 1,39% | 3,9680 | 3,9860 | 3,8960 | 20.849 | 82.153,60 |
| 05/1/2006 | 3,8780 | 1,62% | 3,8160 | 3,8960 | 3,8160 | 17.886 | 69.178,60 |
| 04/1/2006 | 3,8160 | 1,92% | 3,7440 | 3,8520 | 3,7270 | 24.348 | 92.256,80 |
| 03/1/2006 | 3,7440 | 0,46% | 3,7440 | 3,7620 | 3,7180 | 6.403 | 23.867,00 |
| 02/1/2006 | 3,7270 | 3,21% | 3,6110 | 3,7620 | 3,6110 | 5.831 | 21.314,80 |
| 30/12/2005 | 3,6110 | 0,00% | 3,6110 | 3,6110 | 3,5300 | 2.106 | 7.548,40 |
| 29/12/2005 | 3,6110 | 0,00% | 3,5930 | 3,6110 | 3,5930 | 5.570 | 20.069,00 |
| 28/12/2005 | 3,6110 | -0,47% | 3,6280 | 3,6280 | 3,5930 | 8.140 | 29.451,20 |
| 27/12/2005 | 3,6280 | 1,23% | 3,4940 | 3,6460 | 3,4940 | 3.654 | 13.182,80 |
| 23/12/2005 | 3,5840 | 1,01% | 3,5840 | 3,5840 | 3,4580 | 10.650 | 37.570,40 |
| 22/12/2005 | 3,5480 | 0,51% | 3,5840 | 3,5840 | 3,5120 | 5.022 | 17.868,60 |
| 21/12/2005 | 3,5300 | 0,00% | 3,5660 | 3,5930 | 3,5300 | 5.283 | 18.704,94 |
| 20/12/2005 | 3,5300 | 0,00% | 3,5300 | 3,5930 | 3,5300 | 5.723 | 20.258,80 |
| 19/12/2005 | 3,5300 | -0,51% | 3,5480 | 3,6110 | 3,4580 | 9.960 | 35.130,60 |
| 16/12/2005 | 3,5480 | 1,03% | 3,4500 | 3,5480 | 3,4500 | 2.940 | 10.334,00 |
| 15/12/2005 | 3,5120 | -1,01% | 3,5480 | 3,5840 | 3,5120 | 10.853 | 38.601,60 |
| 14/12/2005 | 3,5480 | 1,03% | 3,5120 | 3,5840 | 3,4940 | 12.543 | 44.292,60 |
| 13/12/2005 | 3,5120 | 2,33% | 3,4580 | 3,5120 | 3,4580 | 4.105 | 14.304,00 |
| 12/12/2005 | 3,4320 | -0,52% | 3,5300 | 3,5300 | 3,4320 | 6.070 | 21.322,00 |
| 09/12/2005 | 3,4500 | 0,52% | 3,4500 | 3,4500 | 3,4500 | 631 | 2.173,00 |
| 08/12/2005 | 3,4320 | -0,52% | 3,4580 | 3,4580 | 3,4320 | 22.098 | 76.360,40 |
| 07/12/2005 | 3,4500 | -2,27% | 3,5120 | 3,5480 | 3,4320 | 20.563 | 71.176,40 |
| 06/12/2005 | 3,5300 | 0,00% | 3,5300 | 3,5660 | 3,4940 | 7.045 | 24.843,80 |
| 05/12/2005 | 3,5300 | 0,51% | 3,5120 | 3,6110 | 3,4940 | 7.664 | 27.313,60 |
| 02/12/2005 | 3,5120 | 1,04% | 3,4500 | 3,5120 | 3,4500 | 975 | 3.387,60 |
| 01/12/2005 | 3,4760 | 0,75% | 3,4500 | 3,6820 | 3,4500 | 5.973 | 20.772,80 |
| 30/11/2005 | 3,4500 | -0,75% | 3,4580 | 3,4580 | 3,3960 | 10.545 | 36.207,00 |
| 29/11/2005 | 3,4760 | -0,52% | 3,4500 | 3,5300 | 3,4500 | 8.663 | 30.219,00 |
| 28/11/2005 | 3,4940 | -1,02% | 3,5120 | 3,5300 | 3,4580 | 3.285 | 11.498,40 |
| 25/11/2005 | 3,5300 | -1,01% | 3,5840 | 3,5840 | 3,4500 | 715 | 2.485,00 |
| 24/11/2005 | 3,5660 | 2,59% | 3,4940 | 3,5660 | 3,4940 | 476 | 1.666,40 |
| 23/11/2005 | 3,4760 | -1,53% | 3,4940 | 3,5300 | 3,4580 | 11.066 | 38.564,60 |
| 22/11/2005 | 3,5300 | -1,51% | 3,4940 | 3,5660 | 3,4940 | 8.378 | 29.689,60 |
| 21/11/2005 | 3,5840 | 1,53% | 3,5120 | 3,5840 | 3,5120 | 4.485 | 15.846,20 |
| 18/11/2005 | 3,5300 | -1,51% | 3,5660 | 3,5840 | 3,5300 | 28.096 | 99.991,00 |
| 17/11/2005 | 3,5840 | 1,01% | 3,5300 | 3,6280 | 3,5300 | 6.224 | 22.130,00 |
| 16/11/2005 | 3,5480 | -2,21% | 3,6280 | 3,6280 | 3,5300 | 19.099 | 68.321,20 |
| 15/11/2005 | 3,6280 | -1,95% | 3,7000 | 3,7000 | 3,6110 | 9.330 | 34.188,40 |
| 14/11/2005 | 3,7000 | 0,00% | 3,6280 | 3,7440 | 3,6280 | 15.768 | 58.314,00 |
| 11/11/2005 | 3,7000 | -2,12% | 3,8160 | 3,8160 | 3,6460 | 31.868 | 118.319,80 |
| 10/11/2005 | 3,7800 | 4,19% | 3,7000 | 3,7800 | 3,6460 | 78.721 | 293.034,40 |
| 09/11/2005 | 3,6280 | 5,71% | 3,4580 | 3,6640 | 3,4500 | 31.143 | 110.937,00 |
| 08/11/2005 | 3,4320 | -0,52% | 3,4140 | 3,4580 | 3,4140 | 3.450 | 11.854,00 |
| 07/11/2005 | 3,4500 | 0,52% | 3,3960 | 3,4940 | 3,3960 | 16.411 | 56.231,80 |
| 04/11/2005 | 3,4320 | 1,06% | 3,4140 | 3,4500 | 3,4140 | 5.688 | 19.515,40 |
| 03/11/2005 | 3,3960 | -0,53% | 3,4500 | 3,4580 | 3,3960 | 11.378 | 38.881,40 |
| 02/11/2005 | 3,4140 | 1,07% | 3,3780 | 3,5120 | 3,3600 | 104.162 | 353.144,20 |
| 01/11/2005 | 3,3780 | -1,57% | 3,4320 | 3,4320 | 3,3420 | 11.258 | 37.976,20 |
| 31/10/2005 | 3,4320 | 2,69% | 3,3250 | 3,4320 | 3,3250 | 8.271 | 27.893,20 |
| 27/10/2005 | 3,3420 | -1,07% | 3,3780 | 3,3960 | 3,3250 | 3.238 | 10.892,80 |
| 26/10/2005 | 3,3780 | 0,54% | 3,3600 | 3,3960 | 3,3420 | 10.222 | 34.415,60 |
| 25/10/2005 | 3,3600 | 0,00% | 3,3960 | 3,3960 | 3,3600 | 1.784 | 6.032,00 |
| 24/10/2005 | 3,3600 | 0,00% | 3,3600 | 3,3960 | 3,3420 | 3.547 | 11.922,80 |
| 21/10/2005 | 3,3600 | -1,06% | 3,3420 | 3,3600 | 3,3420 | 2.772 | 9.287,60 |
| 20/10/2005 | 3,3960 | 1,07% | 3,3600 | 3,4140 | 3,3420 | 5.486 | 18.502,80 |
| 19/10/2005 | 3,3600 | -1,06% | 3,3420 | 3,3780 | 3,3420 | 2.523 | 8.466,80 |
| 18/10/2005 | 3,3960 | 1,62% | 3,3960 | 3,3960 | 3,3420 | 4.105 | 13.802,40 |
| 17/10/2005 | 3,3420 | 0,00% | 3,3960 | 3,3960 | 3,3250 | 4.128 | 13.791,60 |
| 14/10/2005 | 3,3420 | -0,54% | 3,3780 | 3,3780 | 3,3420 | 3.309 | 11.072,40 |
| 13/10/2005 | 3,3600 | -1,58% | 3,3250 | 3,3600 | 3,3250 | 4.259 | 14.278,80 |
| 12/10/2005 | 3,4140 | -0,52% | 3,3600 | 3,4140 | 3,3600 | 2.738 | 9.223,00 |
| 11/10/2005 | 3,4320 | -0,52% | 3,4500 | 3,4500 | 3,4320 | 190 | 655,80 |
| 10/10/2005 | 3,4500 | 0,00% | 3,3960 | 3,4500 | 3,3960 | 2.060 | 7.037,60 |
| 07/10/2005 | 3,4500 | 0,52% | 3,3420 | 3,4500 | 3,3420 | 4.415 | 14.961,00 |
| 06/10/2005 | 3,4320 | -0,52% | 3,3780 | 3,4320 | 3,3600 | 7.092 | 24.000,00 |
| 05/10/2005 | 3,4500 | 1,05% | 3,3780 | 3,4500 | 3,3780 | 4.485 | 15.328,80 |
| 04/10/2005 | 3,4140 | -2,79% | 3,4140 | 3,5120 | 3,4140 | 8.984 | 30.958,20 |
| 03/10/2005 | 3,5120 | 1,04% | 3,3780 | 3,5660 | 3,3780 | 9.806 | 34.250,60 |
| 30/9/2005 | 3,4760 | 0,75% | 3,3780 | 3,4760 | 3,3780 | 16.911 | 58.365,00 |
| 29/9/2005 | 3,4500 | 0,52% | 3,4320 | 3,4760 | 3,3960 | 17.303 | 59.390,60 |
| 28/9/2005 | 3,4320 | 1,06% | 3,2980 | 3,4320 | 3,2800 | 9.711 | 32.712,60 |
| 27/9/2005 | 3,3960 | 2,14% | 3,3250 | 3,3960 | 3,2800 | 11.627 | 38.843,20 |
| 26/9/2005 | 3,3250 | 1,93% | 3,3600 | 3,3600 | 3,2440 | 5.808 | 19.186,60 |
| 23/9/2005 | 3,2620 | 0,55% | 3,2440 | 3,3600 | 3,2440 | 3.820 | 12.610,60 |
| 22/9/2005 | 3,2440 | 0,00% | 3,3070 | 3,3070 | 3,2260 | 4.094 | 13.387,80 |
| 21/9/2005 | 3,2440 | -2,44% | 3,2800 | 3,2800 | 3,2080 | 9.210 | 29.950,20 |
| 20/9/2005 | 3,3250 | -0,51% | 3,3420 | 3,3420 | 3,2980 | 2.046 | 6.782,40 |
| 19/9/2005 | 3,3420 | 0,51% | 3,3420 | 3,4140 | 3,2800 | 10.781 | 35.747,00 |
| 16/9/2005 | 3,3250 | -1,04% | 3,3600 | 3,4320 | 3,3250 | 6.950 | 23.348,40 |
| 15/9/2005 | 3,3600 | 0,54% | 3,3250 | 3,4500 | 3,2800 | 6.974 | 23.490,80 |
| 14/9/2005 | 3,3420 | 1,89% | 3,2800 | 3,3600 | 3,2620 | 2.664 | 8.861,40 |
| 13/9/2005 | 3,2800 | 1,11% | 3,2620 | 3,3600 | 3,2440 | 19.588 | 65.029,00 |
| 12/9/2005 | 3,2440 | -1,64% | 3,3250 | 3,3420 | 3,2440 | 5.986 | 19.772,20 |
| 09/9/2005 | 3,2980 | -1,85% | 3,3070 | 3,3600 | 3,2260 | 22.443 | 73.650,00 |
| 08/9/2005 | 3,3600 | -4,82% | 3,4940 | 3,4940 | 3,2800 | 28.978 | 97.569,40 |
| 07/9/2005 | 3,5300 | 0,51% | 3,5480 | 3,5480 | 3,4140 | 5.641 | 19.735,80 |
| 06/9/2005 | 3,5120 | -2,01% | 3,6110 | 3,6110 | 3,4760 | 26.871 | 95.074,40 |
| 05/9/2005 | 3,5840 | 7,24% | 3,3420 | 3,5930 | 3,3420 | 37.152 | 129.179,20 |
| 02/9/2005 | 3,3420 | 2,45% | 3,2800 | 3,3960 | 3,1900 | 39.235 | 129.780,80 |
| 01/9/2005 | 3,2620 | 1,12% | 3,2800 | 3,2800 | 3,1640 | 14.851 | 47.671,20 |
| 31/8/2005 | 3,2260 | 0,00% | 3,2440 | 3,2620 | 3,1720 | 8.603 | 27.800,80 |
| 30/8/2005 | 3,2260 | 1,13% | 3,2260 | 3,2620 | 3,1900 | 10.568 | 33.974,80 |
| 29/8/2005 | 3,1900 | -3,54% | 3,3070 | 3,3070 | 3,1900 | 12.745 | 41.201,80 |
| 26/8/2005 | 3,3070 | -2,62% | 3,3600 | 3,3780 | 3,3070 | 3.261 | 10.925,00 |
| 25/8/2005 | 3,3960 | 2,14% | 3,2620 | 3,4320 | 3,2620 | 14.970 | 50.066,40 |
| 24/8/2005 | 3,3250 | -2,61% | 3,3960 | 3,3960 | 3,3070 | 26.158 | 87.361,40 |
| 23/8/2005 | 3,4140 | -4,26% | 3,5930 | 3,6280 | 3,3780 | 33.201 | 114.449,00 |
| 22/8/2005 | 3,5660 | -1,25% | 3,5840 | 3,5930 | 3,5300 | 6.342 | 22.668,60 |
| 19/8/2005 | 3,6110 | 1,78% | 3,5660 | 3,6110 | 3,5480 | 6.771 | 24.260,40 |
| 18/8/2005 | 3,5480 | -1,74% | 3,5840 | 3,6640 | 3,5480 | 48.326 | 173.242,20 |
| 17/8/2005 | 3,6110 | -1,45% | 3,6110 | 3,6820 | 3,5840 | 8.271 | 29.876,60 |
| 16/8/2005 | 3,6640 | -1,45% | 3,7000 | 3,7000 | 3,6110 | 7.996 | 29.321,00 |
| 12/8/2005 | 3,7180 | -0,24% | 3,7270 | 3,7270 | 3,7000 | 7.199 | 26.788,40 |
| 11/8/2005 | 3,7270 | -5,21% | 3,8700 | 3,8700 | 3,7180 | 21.647 | 82.375,60 |
| 10/8/2005 | 3,9320 | 1,39% | 3,8520 | 3,9680 | 3,8520 | 11.721 | 45.799,40 |
| 09/8/2005 | 3,8780 | 1,62% | 3,8340 | 3,8780 | 3,7980 | 6.807 | 26.113,00 |
| 08/8/2005 | 3,8160 | -0,47% | 3,8960 | 3,8960 | 3,8160 | 19.885 | 76.649,40 |
| 05/8/2005 | 3,8340 | -1,59% | 3,8700 | 3,9500 | 3,8160 | 21.765 | 84.128,00 |
| 04/8/2005 | 3,8960 | -0,92% | 3,9320 | 4,0040 | 3,8340 | 24.847 | 96.731,00 |
| 03/8/2005 | 3,9320 | 0,46% | 3,9320 | 3,9860 | 3,8340 | 37.354 | 145.861,40 |
| 02/8/2005 | 3,9140 | 5,78% | 3,7440 | 3,9500 | 3,7270 | 98.557 | 381.210,00 |
| 01/8/2005 | 3,7000 | -1,65% | 3,8160 | 3,8160 | 3,7000 | 29.691 | 110.451,80 |
| 29/7/2005 | 3,7620 | -0,48% | 3,8700 | 3,8780 | 3,7440 | 29.406 | 111.439,20 |
| 28/7/2005 | 3,7800 | 2,16% | 3,7980 | 3,8520 | 3,7180 | 46.685 | 176.053,20 |
| 27/7/2005 | 3,7000 | -0,72% | 3,7440 | 3,8340 | 3,7000 | 26.620 | 99.256,80 |
| 26/7/2005 | 3,7270 | -1,40% | 3,7800 | 3,8700 | 3,7180 | 12.055 | 45.610,20 |
| 25/7/2005 | 3,7800 | 2,16% | 3,7000 | 3,7800 | 3,7000 | 15.994 | 59.880,80 |
| 22/7/2005 | 3,7000 | -0,72% | 3,7270 | 3,7270 | 3,7000 | 7.509 | 27.902,00 |
| 21/7/2005 | 3,7270 | 0,24% | 3,7180 | 3,7800 | 3,7000 | 32.798 | 122.351,80 |
| 20/7/2005 | 3,7180 | 1,47% | 3,6640 | 3,8160 | 3,5300 | 45.721 | 169.301,80 |
| 19/7/2005 | 3,6640 | -1,69% | 3,7180 | 3,8340 | 3,6460 | 23.979 | 88.905,20 |
| 18/7/2005 | 3,7270 | -3,89% | 3,9860 | 4,0300 | 3,7000 | 26.228 | 99.824,20 |
| 15/7/2005 | 3,8780 | -0,92% | 3,8960 | 3,8960 | 3,8160 | 4.498 | 17.338,20 |
| 14/7/2005 | 3,9140 | -6,41% | 4,1560 | 4,1560 | 3,8960 | 4.665 | 18.739,60 |
| 13/7/2005 | 4,1820 | -1,69% | 4,2900 | 4,2900 | 4,0840 | 32.154 | 133.395,00 |
| 12/7/2005 | 4,2540 | -1,85% | 4,3340 | 4,3340 | 4,1560 | 28.382 | 120.266,80 |
| 11/7/2005 | 4,3340 | 0,81% | 4,2990 | 4,3700 | 4,2900 | 9.176 | 39.732,00 |
| 08/7/2005 | 4,2990 | 0,00% | 4,3160 | 4,3700 | 4,2900 | 19.444 | 83.595,20 |
| 07/7/2005 | 4,2990 | -1,62% | 4,3700 | 4,3700 | 4,2360 | 24.348 | 104.277,60 |
| 06/7/2005 | 4,3700 | 0,41% | 4,2990 | 4,3880 | 4,2990 | 59.775 | 259.127,60 |
| 05/7/2005 | 4,3520 | 1,87% | 4,2720 | 4,3520 | 4,2000 | 20.170 | 86.631,60 |
| 04/7/2005 | 4,2720 | -0,42% | 4,2900 | 4,2990 | 4,1380 | 19.646 | 82.450,40 |
| 01/7/2005 | 4,2900 | -5,51% | 4,2990 | 4,3700 | 4,1200 | 38.580 | 164.254,20 |
| 30/6/2005 | 4,5400 | -3,61% | 4,8440 | 4,8440 | 4,3160 | 38.533 | 178.019,20 |
| 29/6/2005 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 28/6/2005 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | ,00 | |
| 27/6/2005 | 4,7100 | 0,00% | 4,7100 | 4,7100 | 4,7100 | 357.008 | 1.680.000,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|