| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΜΠΗΤΡΟΣ Α.Ε. (ΜΠΤΚ)
0,5100 €
0,0000 (0,00%)
- Άνοιγμα 0,5100
- Υψηλό 0,5100
- Χαμηλό 0,5100
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/4/2006 | 2,2500 | 0,90% | 2,2500 | 2,2500 | 2,1700 | 4.271 | ,00 |
| 25/4/2006 | 2,2300 | -3,04% | 2,1000 | 2,2500 | 2,1000 | 2.866 | ,00 |
| 20/4/2006 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,2400 | 516 | ,00 |
| 19/4/2006 | 2,3000 | 1,77% | 2,3000 | 2,3500 | 2,2600 | 2.000 | ,00 |
| 18/4/2006 | 2,2600 | 0,44% | 2,1600 | 2,2700 | 2,1600 | 6.845 | ,00 |
| 13/4/2006 | 2,2500 | -1,75% | 2,3100 | 2,3100 | 2,1700 | 12.592 | ,00 |
| 12/4/2006 | 2,2900 | 1,33% | 2,2400 | 2,3400 | 2,2400 | 1.764 | ,00 |
| 11/4/2006 | 2,2600 | -3,00% | 2,2400 | 2,2900 | 2,2400 | 4.767 | ,00 |
| 10/4/2006 | 2,3300 | 1,75% | 2,2900 | 2,3800 | 2,2900 | 1.854 | ,00 |
| 07/4/2006 | 2,2900 | 3,15% | 2,1900 | 2,3500 | 2,1900 | 5.571 | ,00 |
| 06/4/2006 | 2,2200 | 0,91% | 2,2200 | 2,2500 | 2,1800 | 10.771 | ,00 |
| 05/4/2006 | 2,2000 | -1,35% | 2,2400 | 2,2500 | 2,1800 | 3.849 | ,00 |
| 04/4/2006 | 2,2300 | -0,89% | 2,2200 | 2,3400 | 2,1800 | 6.240 | ,00 |
| 03/4/2006 | 2,2500 | 0,00% | 2,2200 | 2,2500 | 2,2100 | 3.890 | ,00 |
| 31/3/2006 | 2,2500 | -0,88% | 2,3100 | 2,3200 | 2,2500 | 2.650 | ,00 |
| 30/3/2006 | 2,2700 | 1,34% | 2,2700 | 2,2700 | 2,2200 | 1.224 | ,00 |
| 29/3/2006 | 2,2400 | 1,82% | 2,1300 | 2,2400 | 2,1300 | 1.492 | ,00 |
| 28/3/2006 | 2,2000 | -3,51% | 2,2000 | 2,2500 | 2,1500 | 4.622 | ,00 |
| 27/3/2006 | 2,2800 | -0,87% | 2,4000 | 2,4100 | 2,1900 | 4.450 | ,00 |
| 24/3/2006 | 2,3000 | 0,88% | 2,3100 | 2,3200 | 2,2500 | 1.900 | ,00 |
| 23/3/2006 | 2,2800 | 0,44% | 2,3000 | 2,3200 | 2,2500 | 2.939 | ,00 |
| 22/3/2006 | 2,2700 | -1,73% | 2,3100 | 2,3500 | 2,2600 | 3.900 | ,00 |
| 21/3/2006 | 2,3100 | 0,43% | 2,3000 | 2,3800 | 2,2800 | 7.701 | ,00 |
| 20/3/2006 | 2,3000 | 4,55% | 2,2000 | 2,4000 | 2,1600 | 17.175 | ,00 |
| 17/3/2006 | 2,2000 | -1,35% | 2,1900 | 2,2400 | 2,1900 | 6.084 | ,00 |
| 16/3/2006 | 2,2300 | 0,90% | 2,1800 | 2,2400 | 2,1800 | 7.721 | ,00 |
| 15/3/2006 | 2,2100 | -1,78% | 2,2100 | 2,2200 | 2,1800 | 2.150 | ,00 |
| 14/3/2006 | 2,2500 | -0,44% | 2,2600 | 2,2800 | 2,2000 | 5.661 | ,00 |
| 13/3/2006 | 2,2600 | 0,89% | 2,1600 | 2,2600 | 2,1600 | 4.277 | ,00 |
| 10/3/2006 | 2,2400 | 3,70% | 2,1800 | 2,2400 | 2,1000 | 16.497 | ,00 |
| 09/3/2006 | 2,1600 | 4,35% | 2,0900 | 2,1800 | 2,0700 | 8.003 | ,00 |
| 08/3/2006 | 2,0700 | 5,61% | 1,9100 | 2,0800 | 1,8800 | 15.580 | ,00 |
| 07/3/2006 | 1,9600 | -7,11% | 2,0600 | 2,0800 | 1,9500 | 12.169 | ,00 |
| 03/3/2006 | 2,1100 | 0,96% | 2,0800 | 2,1200 | 2,0700 | 7.709 | ,00 |
| 02/3/2006 | 2,0900 | -2,79% | 2,1100 | 2,1800 | 2,0600 | 8.727 | ,00 |
| 01/3/2006 | 2,1500 | -3,59% | 2,2000 | 2,2400 | 2,1400 | 14.940 | ,00 |
| 28/2/2006 | 2,2300 | -0,45% | 2,1700 | 2,2500 | 2,1700 | 8.041 | ,00 |
| 27/2/2006 | 2,2400 | -3,45% | 2,3000 | 2,3000 | 2,2100 | 10.164 | ,00 |
| 24/2/2006 | 2,3200 | -2,11% | 2,2200 | 2,3400 | 2,2200 | 12.562 | ,00 |
| 23/2/2006 | 2,3700 | -1,66% | 2,4000 | 2,4100 | 2,3600 | 9.500 | ,00 |
| 22/2/2006 | 2,4100 | 0,84% | 2,4000 | 2,4900 | 2,3900 | 23.280 | ,00 |
| 21/2/2006 | 2,3900 | 3,91% | 2,3300 | 2,4400 | 2,3300 | 10.332 | ,00 |
| 20/2/2006 | 2,3000 | 0,44% | 2,2900 | 2,3200 | 2,2900 | 5.216 | ,00 |
| 17/2/2006 | 2,2900 | 1,78% | 2,2300 | 2,3000 | 2,2000 | 8.568 | ,00 |
| 16/2/2006 | 2,2500 | 0,00% | 2,2500 | 2,3100 | 2,1500 | 18.109 | ,00 |
| 15/2/2006 | 2,2500 | -5,06% | 2,2900 | 2,3600 | 2,2000 | 15.712 | ,00 |
| 14/2/2006 | 2,3700 | -4,82% | 2,4000 | 2,4900 | 2,3500 | 21.229 | ,00 |
| 13/2/2006 | 2,4900 | -2,35% | 2,3500 | 2,5500 | 2,3500 | 14.455 | ,00 |
| 10/2/2006 | 2,5500 | -1,16% | 2,5600 | 2,5800 | 2,5100 | 12.168 | ,00 |
| 09/2/2006 | 2,5800 | 0,00% | 2,5800 | 2,6400 | 2,5000 | 26.200 | ,00 |
| 08/2/2006 | 2,5800 | 1,98% | 2,6100 | 2,6500 | 2,5500 | 20.206 | ,00 |
| 07/2/2006 | 2,5300 | 0,00% | 2,5300 | 2,5900 | 2,4800 | 36.225 | ,00 |
| 06/2/2006 | 2,5300 | 0,00% | 2,5300 | 2,6200 | 2,3900 | 12.189 | ,00 |
| 03/2/2006 | 2,5300 | -1,56% | 2,5000 | 2,5500 | 2,5000 | 35.250 | ,00 |
| 02/2/2006 | 2,5700 | 0,39% | 2,6300 | 2,6300 | 2,5400 | 20.091 | ,00 |
| 01/2/2006 | 2,5600 | 6,22% | 2,3700 | 2,5800 | 2,3700 | 25.278 | ,00 |
| 31/1/2006 | 2,4100 | 0,84% | 2,4400 | 2,5200 | 2,4000 | 44.588 | ,00 |
| 30/1/2006 | 2,3900 | -0,83% | 2,3500 | 2,4500 | 2,3400 | 12.856 | ,00 |
| 27/1/2006 | 2,4100 | -2,82% | 2,4800 | 2,5000 | 2,3400 | 20.708 | ,00 |
| 26/1/2006 | 2,4800 | 0,00% | 2,5800 | 2,6000 | 2,4400 | 83.020 | ,00 |
| 25/1/2006 | 2,4800 | 12,73% | 2,2400 | 2,6000 | 2,2000 | 131.725 | ,00 |
| 24/1/2006 | 2,2000 | 4,76% | 2,0600 | 2,2000 | 2,0600 | 20.997 | ,00 |
| 23/1/2006 | 2,1000 | -1,41% | 2,1300 | 2,1300 | 2,0800 | 9.836 | ,00 |
| 20/1/2006 | 2,1300 | 0,47% | 2,1200 | 2,1700 | 2,0800 | 15.785 | ,00 |
| 19/1/2006 | 2,1200 | 0,00% | 2,1200 | 2,1600 | 2,0900 | 3.570 | ,00 |
| 18/1/2006 | 2,1200 | 0,00% | 2,1000 | 2,1200 | 2,0400 | 5.478 | ,00 |
| 17/1/2006 | 2,1200 | -0,93% | 2,1000 | 2,1800 | 2,1000 | 16.160 | ,00 |
| 16/1/2006 | 2,1400 | 1,90% | 2,0600 | 2,1500 | 2,0600 | 18.689 | ,00 |
| 13/1/2006 | 2,1000 | 0,00% | 2,1000 | 2,1100 | 2,0500 | 21.989 | ,00 |
| 12/1/2006 | 2,1000 | -0,47% | 2,1100 | 2,1100 | 2,0700 | 3.865 | ,00 |
| 11/1/2006 | 2,1100 | -3,21% | 2,1800 | 2,2200 | 2,0900 | 13.020 | ,00 |
| 10/1/2006 | 2,1800 | -0,91% | 2,1400 | 2,2400 | 2,1000 | 13.585 | ,00 |
| 09/1/2006 | 2,2000 | 0,00% | 2,2600 | 2,2900 | 2,1600 | 37.666 | ,00 |
| 05/1/2006 | 2,2000 | 3,29% | 2,1200 | 2,2000 | 2,1200 | 21.060 | ,00 |
| 04/1/2006 | 2,1300 | 1,91% | 2,0900 | 2,1300 | 2,0800 | 13.398 | ,00 |
| 03/1/2006 | 2,0900 | 3,47% | 2,0200 | 2,1300 | 2,0200 | 16.049 | ,00 |
| 02/1/2006 | 2,0200 | -0,49% | 2,0400 | 2,0600 | 2,0100 | 7.667 | ,00 |
| 30/12/2005 | 2,0300 | -1,46% | 2,0500 | 2,0600 | 2,0000 | 10.425 | ,00 |
| 29/12/2005 | 2,0600 | -1,90% | 2,0900 | 2,1000 | 2,0200 | 11.350 | ,00 |
| 28/12/2005 | 2,1000 | -0,94% | 2,1200 | 2,1200 | 2,0500 | 18.041 | ,00 |
| 27/12/2005 | 2,1200 | 3,41% | 2,0400 | 2,1500 | 2,0300 | 12.853 | ,00 |
| 23/12/2005 | 2,0500 | 4,59% | 1,9700 | 2,0500 | 1,9700 | 10.828 | ,00 |
| 22/12/2005 | 1,9600 | -0,51% | 1,9500 | 1,9800 | 1,9500 | 4.511 | ,00 |
| 21/12/2005 | 1,9700 | 1,03% | 1,9100 | 1,9700 | 1,9100 | 4.022 | ,00 |
| 20/12/2005 | 1,9500 | 0,52% | 1,9400 | 1,9700 | 1,9300 | 4.250 | ,00 |
| 19/12/2005 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9100 | 4.254 | ,00 |
| 16/12/2005 | 1,9400 | 0,00% | 1,9500 | 1,9500 | 1,8900 | 3.775 | ,00 |
| 15/12/2005 | 1,9400 | 1,04% | 1,9500 | 1,9500 | 1,8900 | 6.974 | ,00 |
| 14/12/2005 | 1,9200 | 1,59% | 1,9100 | 1,9500 | 1,9000 | 2.949 | ,00 |
| 13/12/2005 | 1,8900 | -0,53% | 1,8200 | 1,9600 | 1,8200 | 11.180 | ,00 |
| 12/12/2005 | 1,9000 | -1,55% | 1,8700 | 1,9300 | 1,8500 | 8.170 | ,00 |
| 09/12/2005 | 1,9300 | 1,05% | 1,9100 | 1,9500 | 1,9100 | 4.771 | ,00 |
| 08/12/2005 | 1,9100 | 3,24% | 1,8000 | 1,9200 | 1,8000 | 7.940 | ,00 |
| 07/12/2005 | 1,8500 | -1,07% | 1,8400 | 1,8900 | 1,8000 | 17.738 | ,00 |
| 06/12/2005 | 1,8700 | -3,11% | 1,9000 | 1,9100 | 1,8200 | 27.854 | ,00 |
| 05/12/2005 | 1,9300 | -2,53% | 1,9500 | 1,9700 | 1,9000 | 21.123 | ,00 |
| 02/12/2005 | 1,9800 | -1,00% | 1,9800 | 1,9900 | 1,9500 | 10.553 | ,00 |
| 01/12/2005 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 1,9600 | 12.134 | ,00 |
| 30/11/2005 | 2,0000 | 0,00% | 2,0000 | 2,0400 | 1,9800 | 4.404 | ,00 |
| 29/11/2005 | 2,0000 | -0,99% | 1,9800 | 2,0500 | 1,9800 | 2.940 | ,00 |
| 28/11/2005 | 2,0200 | -0,49% | 2,0300 | 2,0500 | 2,0200 | 4.570 | ,00 |
| 25/11/2005 | 2,0300 | 0,00% | 2,0200 | 2,0300 | 2,0100 | 5.386 | ,00 |
| 24/11/2005 | 2,0300 | 0,00% | 2,0800 | 2,0900 | 2,0100 | 6.780 | ,00 |
| 23/11/2005 | 2,0300 | -2,40% | 2,0600 | 2,1000 | 2,0300 | 12.156 | ,00 |
| 22/11/2005 | 2,0800 | -0,95% | 2,1100 | 2,1100 | 2,0600 | 2.456 | ,00 |
| 21/11/2005 | 2,1000 | 0,00% | 2,0800 | 2,1000 | 2,0800 | 2.510 | ,00 |
| 18/11/2005 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,0700 | 2.152 | ,00 |
| 17/11/2005 | 2,1000 | 0,00% | 2,0800 | 2,1100 | 2,0700 | 3.399 | ,00 |
| 16/11/2005 | 2,1000 | -0,47% | 2,0700 | 2,1000 | 2,0700 | 7.880 | ,00 |
| 15/11/2005 | 2,1100 | -0,47% | 2,1000 | 2,1200 | 2,0800 | 2.913 | ,00 |
| 14/11/2005 | 2,1200 | 0,95% | 2,1200 | 2,1400 | 2,0800 | 1.555 | ,00 |
| 11/11/2005 | 2,1000 | 0,96% | 2,0900 | 2,1000 | 2,0800 | 3.020 | ,00 |
| 10/11/2005 | 2,0800 | -0,95% | 2,0800 | 2,1000 | 2,0700 | 3.302 | ,00 |
| 09/11/2005 | 2,1000 | -0,94% | 2,0800 | 2,1200 | 2,0800 | 1.415 | ,00 |
| 08/11/2005 | 2,1200 | -0,47% | 2,0700 | 2,1400 | 2,0700 | 1.936 | ,00 |
| 07/11/2005 | 2,1300 | -0,47% | 2,0900 | 2,1500 | 2,0900 | 4.505 | ,00 |
| 04/11/2005 | 2,1400 | 3,38% | 2,0700 | 2,1400 | 2,0700 | 12.240 | ,00 |
| 03/11/2005 | 2,0700 | 0,98% | 2,0300 | 2,0900 | 2,0300 | 6.060 | ,00 |
| 02/11/2005 | 2,0500 | -0,97% | 2,0900 | 2,0900 | 2,0300 | 4.110 | ,00 |
| 01/11/2005 | 2,0700 | -0,48% | 2,0900 | 2,0900 | 2,0300 | 11.253 | ,00 |
| 31/10/2005 | 2,0800 | -0,48% | 2,0900 | 2,1100 | 2,0500 | 7.204 | ,00 |
| 27/10/2005 | 2,0900 | -1,42% | 2,1000 | 2,1000 | 2,0500 | 4.145 | ,00 |
| 26/10/2005 | 2,1200 | 0,47% | 2,1100 | 2,1400 | 2,1000 | 11.977 | ,00 |
| 25/10/2005 | 2,1100 | 5,50% | 2,0000 | 2,1300 | 2,0000 | 43.460 | ,00 |
| 24/10/2005 | 2,0000 | 0,00% | 2,0000 | 2,0100 | 2,0000 | 5.602 | ,00 |
| 21/10/2005 | 2,0000 | -0,99% | 2,0200 | 2,0300 | 2,0000 | 7.545 | ,00 |
| 20/10/2005 | 2,0200 | 1,00% | 2,0200 | 2,0300 | 2,0000 | 6.310 | ,00 |
| 19/10/2005 | 2,0000 | 0,00% | 2,0200 | 2,0200 | 1,9900 | 7.507 | ,00 |
| 18/10/2005 | 2,0000 | 0,00% | 2,0000 | 2,0300 | 2,0000 | 7.835 | ,00 |
| 17/10/2005 | 2,0000 | -0,99% | 2,0300 | 2,0400 | 2,0000 | 7.104 | ,00 |
| 14/10/2005 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0000 | 4.994 | ,00 |
| 13/10/2005 | 2,0200 | 1,00% | 2,0000 | 2,0400 | 2,0000 | 8.337 | ,00 |
| 12/10/2005 | 2,0000 | -1,48% | 2,0000 | 2,0400 | 2,0000 | 5.857 | ,00 |
| 11/10/2005 | 2,0300 | 1,50% | 2,0300 | 2,0400 | 2,0000 | 4.230 | ,00 |
| 10/10/2005 | 2,0000 | -1,48% | 2,0500 | 2,0600 | 2,0000 | 9.170 | ,00 |
| 07/10/2005 | 2,0300 | 1,50% | 2,0000 | 2,0400 | 2,0000 | 11.351 | ,00 |
| 06/10/2005 | 2,0000 | -0,50% | 2,0100 | 2,0300 | 1,9900 | 18.479 | ,00 |
| 05/10/2005 | 2,0100 | 0,50% | 2,0100 | 2,0200 | 2,0000 | 14.519 | ,00 |
| 04/10/2005 | 2,0000 | 0,00% | 2,0000 | 2,0400 | 2,0000 | 17.381 | ,00 |
| 03/10/2005 | 2,0000 | -0,99% | 2,0500 | 2,0500 | 2,0000 | 20.871 | ,00 |
| 30/9/2005 | 2,0200 | -0,98% | 2,0400 | 2,0600 | 2,0000 | 41.390 | ,00 |
| 29/9/2005 | 2,0400 | -3,77% | 2,1200 | 2,1200 | 2,0200 | 53.195 | ,00 |
| 28/9/2005 | 2,1200 | 1,92% | 2,0700 | 2,1400 | 2,0400 | 28.770 | ,00 |
| 27/9/2005 | 2,0800 | -0,95% | 2,1000 | 2,1300 | 2,0800 | 11.740 | ,00 |
| 26/9/2005 | 2,1000 | -1,41% | 2,1300 | 2,1400 | 2,1000 | 15.575 | ,00 |
| 23/9/2005 | 2,1300 | 0,47% | 2,1200 | 2,1600 | 2,0800 | 28.160 | ,00 |
| 22/9/2005 | 2,1200 | -0,93% | 2,1200 | 2,1200 | 2,0900 | 12.739 | ,00 |
| 21/9/2005 | 2,1400 | -4,46% | 2,1900 | 2,2200 | 2,1200 | 41.590 | ,00 |
| 20/9/2005 | 2,2400 | -2,18% | 2,2400 | 2,2900 | 2,2000 | 37.325 | ,00 |
| 19/9/2005 | 2,2900 | 5,53% | 2,1700 | 2,3200 | 2,1700 | 148.230 | ,00 |
| 16/9/2005 | 2,1700 | 5,85% | 2,0800 | 2,1800 | 2,0400 | 111.009 | ,00 |
| 15/9/2005 | 2,0500 | 0,00% | 2,0200 | 2,0500 | 2,0200 | 8.633 | ,00 |
| 14/9/2005 | 2,0500 | -0,49% | 2,0600 | 2,0600 | 2,0200 | 7.701 | ,00 |
| 13/9/2005 | 2,0600 | -0,48% | 2,0600 | 2,0800 | 2,0200 | 16.070 | ,00 |
| 12/9/2005 | 2,0700 | 0,49% | 2,0800 | 2,0800 | 2,0400 | 8.636 | ,00 |
| 09/9/2005 | 2,0600 | -1,44% | 2,1000 | 2,1000 | 2,0600 | 4.870 | ,00 |
| 08/9/2005 | 2,0900 | -1,42% | 2,0800 | 2,1200 | 2,0700 | 5.775 | ,00 |
| 07/9/2005 | 2,1200 | 0,47% | 2,1400 | 2,1600 | 2,1000 | 4.505 | ,00 |
| 06/9/2005 | 2,1100 | 1,93% | 2,0800 | 2,1400 | 2,0500 | 6.988 | ,00 |
| 05/9/2005 | 2,0700 | 0,98% | 2,0400 | 2,0800 | 2,0400 | 5.270 | ,00 |
| 02/9/2005 | 2,0500 | -0,97% | 2,0500 | 2,0900 | 2,0200 | 9.995 | ,00 |
| 01/9/2005 | 2,0700 | 0,98% | 2,0700 | 2,0800 | 2,0500 | 4.620 | ,00 |
| 31/8/2005 | 2,0500 | 0,00% | 2,0600 | 2,0800 | 2,0500 | 6.204 | ,00 |
| 30/8/2005 | 2,0500 | 0,49% | 2,0000 | 2,0600 | 2,0000 | 3.777 | ,00 |
| 29/8/2005 | 2,0400 | -0,49% | 2,0600 | 2,0600 | 2,0000 | 7.670 | ,00 |
| 26/8/2005 | 2,0500 | 0,49% | 2,0600 | 2,0800 | 2,0200 | 5.123 | ,00 |
| 25/8/2005 | 2,0400 | 0,00% | 2,0100 | 2,0700 | 2,0000 | 13.064 | ,00 |
| 24/8/2005 | 2,0400 | -2,86% | 2,0400 | 2,1000 | 2,0300 | 6.620 | ,00 |
| 23/8/2005 | 2,1000 | 0,48% | 2,0600 | 2,1000 | 2,0500 | 8.780 | ,00 |
| 22/8/2005 | 2,0900 | 0,48% | 2,1100 | 2,1400 | 2,0400 | 14.855 | ,00 |
| 19/8/2005 | 2,0800 | -2,80% | 2,1400 | 2,1500 | 2,0800 | 10.950 | ,00 |
| 18/8/2005 | 2,1400 | 0,00% | 2,1400 | 2,1500 | 2,1100 | 4.640 | ,00 |
| 17/8/2005 | 2,1400 | 0,94% | 2,1000 | 2,1700 | 2,0700 | 15.605 | ,00 |
| 16/8/2005 | 2,1200 | -0,93% | 2,1600 | 2,1600 | 2,1200 | 3.780 | ,00 |
| 12/8/2005 | 2,1400 | 0,00% | 2,1000 | 2,1700 | 2,1000 | 11.908 | ,00 |
| 11/8/2005 | 2,1400 | -0,47% | 2,1400 | 2,1800 | 2,1000 | 17.852 | ,00 |
| 10/8/2005 | 2,1500 | 0,94% | 2,1600 | 2,1700 | 2,1200 | 11.690 | ,00 |
| 09/8/2005 | 2,1300 | -2,29% | 2,2000 | 2,2000 | 2,1300 | 18.755 | ,00 |
| 08/8/2005 | 2,1800 | 1,87% | 2,1400 | 2,2200 | 2,1400 | 32.035 | ,00 |
| 05/8/2005 | 2,1400 | -2,28% | 2,2000 | 2,2000 | 2,1200 | 19.731 | ,00 |
| 04/8/2005 | 2,1900 | -2,23% | 2,2200 | 2,2600 | 2,1900 | 22.610 | ,00 |
| 03/8/2005 | 2,2400 | -1,32% | 2,2700 | 2,3000 | 2,2200 | 46.705 | ,00 |
| 02/8/2005 | 2,2700 | 2,71% | 2,2100 | 2,3000 | 2,2000 | 72.105 | ,00 |
| 01/8/2005 | 2,2100 | 0,45% | 2,2000 | 2,2500 | 2,1600 | 60.241 | ,00 |
| 29/7/2005 | 2,2000 | 4,76% | 2,1400 | 2,2600 | 2,1000 | 142.406 | ,00 |
| 28/7/2005 | 2,1000 | -2,33% | 2,1100 | 2,2000 | 2,0000 | 339.188 | ,00 |
| 27/7/2005 | 2,1500 | 0,00% | 2,1500 | 2,1800 | 2,1400 | 20.230 | ,00 |
| 26/7/2005 | 2,1500 | 0,94% | 2,1300 | 2,1600 | 2,0500 | 68.555 | ,00 |
| 25/7/2005 | 2,1300 | 3,90% | 2,0900 | 2,1700 | 2,0600 | 18.832 | ,00 |
| 22/7/2005 | 2,0500 | 0,99% | 2,0200 | 2,0600 | 1,9600 | 12.175 | ,00 |
| 21/7/2005 | 2,0300 | 1,00% | 2,0000 | 2,0400 | 1,9800 | 14.395 | ,00 |
| 20/7/2005 | 2,0100 | -0,50% | 2,0200 | 2,0200 | 1,9900 | 2.905 | ,00 |
| 19/7/2005 | 2,0200 | -0,49% | 2,0000 | 2,0400 | 1,9700 | 11.622 | ,00 |
| 18/7/2005 | 2,0300 | 0,00% | 2,0000 | 2,0400 | 2,0000 | 3.420 | ,00 |
| 15/7/2005 | 2,0300 | 0,00% | 2,0300 | 2,0500 | 2,0000 | 4.065 | ,00 |
| 14/7/2005 | 2,0300 | -0,98% | 1,9000 | 2,0500 | 1,9000 | 6.364 | ,00 |
| 13/7/2005 | 2,0500 | 0,00% | 2,0500 | 2,0600 | 2,0100 | 2.391 | ,00 |
| 12/7/2005 | 2,0500 | -0,49% | 2,0500 | 2,0600 | 2,0400 | 1.617 | ,00 |
| 11/7/2005 | 2,0600 | 1,48% | 2,0000 | 2,0600 | 1,9900 | 5.436 | ,00 |
| 08/7/2005 | 2,0300 | 0,50% | 2,0400 | 2,0400 | 2,0000 | 1.439 | ,00 |
| 07/7/2005 | 2,0200 | -0,98% | 2,0400 | 2,0400 | 2,0000 | 4.625 | ,00 |
| 06/7/2005 | 2,0400 | 0,49% | 2,0300 | 2,0400 | 2,0000 | 3.685 | ,00 |
| 05/7/2005 | 2,0300 | -0,49% | 2,0100 | 2,0500 | 2,0000 | 4.742 | ,00 |
| 04/7/2005 | 2,0400 | 0,49% | 2,0100 | 2,0500 | 2,0100 | 1.100 | ,00 |
| 01/7/2005 | 2,0300 | -1,93% | 2,0300 | 2,0700 | 2,0100 | 8.590 | ,00 |
| 30/6/2005 | 2,0700 | -0,48% | 2,0800 | 2,0900 | 2,0400 | 1.000 | ,00 |
| 29/6/2005 | 2,0800 | 0,00% | 2,0200 | 2,1000 | 2,0100 | 6.700 | ,00 |
| 28/6/2005 | 2,0800 | 0,48% | 2,0800 | 2,0900 | 2,0300 | 1.612 | ,00 |
| 27/6/2005 | 2,0700 | 0,00% | 2,0600 | 2,1300 | 2,0200 | 1.510 | ,00 |
| 24/6/2005 | 2,0700 | 0,00% | 2,0600 | 2,0900 | 2,0300 | 3.000 | ,00 |
| 23/6/2005 | 2,0700 | 1,97% | 2,0300 | 2,0700 | 2,0000 | 3.325 | ,00 |
| 22/6/2005 | 2,0300 | 1,50% | 2,0100 | 2,0300 | 2,0000 | 1.950 | ,00 |
| 21/6/2005 | 2,0000 | 0,00% | 2,0000 | 2,0200 | 2,0000 | 5.636 | ,00 |
| 17/6/2005 | 2,0000 | -1,48% | 2,0300 | 2,0300 | 2,0000 | 15.397 | ,00 |
| 16/6/2005 | 2,0300 | 0,00% | 2,0400 | 2,0500 | 2,0000 | 2.345 | ,00 |
| 15/6/2005 | 2,0300 | 0,50% | 2,0200 | 2,0400 | 2,0000 | 3.950 | ,00 |
| 14/6/2005 | 2,0200 | -0,49% | 2,0400 | 2,0400 | 2,0000 | 3.735 | ,00 |
| 13/6/2005 | 2,0300 | -0,98% | 2,0400 | 2,0600 | 2,0000 | 7.875 | ,00 |
| 10/6/2005 | 2,0500 | 0,49% | 2,0400 | 2,0500 | 2,0000 | 2.728 | ,00 |
| 09/6/2005 | 2,0400 | -0,49% | 2,0400 | 2,0500 | 2,0100 | 3.751 | ,00 |
| 08/6/2005 | 2,0500 | -0,49% | 2,0700 | 2,0700 | 2,0200 | 2.560 | ,00 |
| 07/6/2005 | 2,0600 | -1,44% | 2,0700 | 2,0900 | 2,0300 | 3.747 | ,00 |
| 06/6/2005 | 2,0900 | -0,48% | 2,0900 | 2,1000 | 2,0600 | 1.580 | ,00 |
| 03/6/2005 | 2,1000 | 2,44% | 2,0500 | 2,1000 | 2,0300 | 4.160 | ,00 |
| 02/6/2005 | 2,0500 | -0,49% | 2,0500 | 2,0500 | 2,0300 | 1.305 | ,00 |
| 01/6/2005 | 2,0600 | -0,48% | 2,0500 | 2,0600 | 2,0300 | 3.277 | ,00 |
| 31/5/2005 | 2,0700 | -2,36% | 2,0900 | 2,1200 | 2,0500 | 2.676 | ,00 |
| 30/5/2005 | 2,1200 | -0,93% | 2,1300 | 2,1300 | 2,0700 | 1.310 | ,00 |
| 27/5/2005 | 2,1400 | -1,83% | 2,1000 | 2,1800 | 2,1000 | 9.920 | ,00 |
| 26/5/2005 | 2,1800 | 4,81% | 2,0800 | 2,2000 | 2,0400 | 3.866 | ,00 |
| 25/5/2005 | 2,0800 | 0,48% | 2,0200 | 2,0800 | 2,0200 | 3.660 | ,00 |
| 24/5/2005 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0200 | 6.870 | ,00 |
| 23/5/2005 | 2,0700 | 0,00% | 2,0600 | 2,0800 | 2,0200 | 3.350 | ,00 |
| 20/5/2005 | 2,0700 | 1,47% | 2,0500 | 2,1000 | 2,0200 | 3.200 | ,00 |
| 19/5/2005 | 2,0400 | -0,49% | 2,0400 | 2,0500 | 2,0000 | 2.950 | ,00 |
| 18/5/2005 | 2,0500 | 0,00% | 2,0400 | 2,0500 | 2,0200 | 4.200 | ,00 |
| 17/5/2005 | 2,0500 | 0,00% | 2,0600 | 2,0700 | 2,0000 | 5.650 | ,00 |
| 16/5/2005 | 2,0500 | -0,97% | 2,0700 | 2,0700 | 2,0200 | 5.540 | ,00 |
| 13/5/2005 | 2,0700 | -0,96% | 2,0300 | 2,0900 | 2,0200 | 2.310 | ,00 |
| 12/5/2005 | 2,0900 | 0,97% | 2,0800 | 2,0900 | 2,0500 | 2.010 | ,00 |
| 11/5/2005 | 2,0700 | 0,98% | 2,0700 | 2,0900 | 2,0300 | 1.950 | ,00 |
| 10/5/2005 | 2,0500 | -1,44% | 2,0600 | 2,0700 | 2,0000 | 8.160 | ,00 |
| 09/5/2005 | 2,0800 | 1,46% | 2,0500 | 2,0800 | 2,0200 | 5.819 | ,00 |
| 06/5/2005 | 2,0500 | -0,97% | 2,0200 | 2,0500 | 2,0200 | 1.400 | ,00 |
| 05/5/2005 | 2,0700 | -0,48% | 2,0800 | 2,0800 | 2,0200 | 4.585 | ,00 |
| 04/5/2005 | 2,0800 | 0,97% | 2,0600 | 2,0800 | 2,0100 | 4.063 | ,00 |
| 03/5/2005 | 2,0600 | -1,90% | 2,0900 | 2,1000 | 2,0000 | 7.460 | ,00 |
| 28/4/2005 | 2,1000 | 0,00% | 2,0500 | 2,1100 | 2,0500 | 1.290 | ,00 |
| 27/4/2005 | 2,1000 | 0,48% | 2,0800 | 2,1000 | 2,0400 | 4.266 | ,00 |
| 26/4/2005 | 2,0900 | 0,48% | 2,0600 | 2,1100 | 2,0400 | 8.550 | ,00 |
| 25/4/2005 | 2,0800 | 1,96% | 2,0600 | 2,1200 | 2,0100 | 2.145 | ,00 |
| 22/4/2005 | 2,0400 | 2,00% | 2,0200 | 2,0600 | 2,0000 | 7.530 | ,00 |
| 21/4/2005 | 2,0000 | -1,96% | 2,0100 | 2,0400 | 2,0000 | 15.255 | ,00 |
| 20/4/2005 | 2,0400 | 0,00% | 2,0200 | 2,0600 | 2,0100 | 16.556 | ,00 |
| 19/4/2005 | 2,0400 | -1,92% | 2,0800 | 2,0900 | 2,0200 | 4.777 | ,00 |
| 18/4/2005 | 2,0800 | -2,35% | 2,0000 | 2,0800 | 2,0000 | 8.810 | ,00 |
| 15/4/2005 | 2,1300 | -1,39% | 2,1100 | 2,1400 | 2,1100 | 1.205 | ,00 |
| 14/4/2005 | 2,1600 | 0,00% | 2,1100 | 2,1700 | 2,1100 | 6.730 | ,00 |
| 13/4/2005 | 2,1600 | 1,41% | 2,1400 | 2,1700 | 2,0900 | 14.175 | ,00 |
| 12/4/2005 | 2,1300 | -1,84% | 2,1200 | 2,1700 | 2,1000 | 11.918 | ,00 |
| 11/4/2005 | 2,1700 | -0,46% | 2,1800 | 2,1800 | 2,1000 | 12.351 | ,00 |
| 08/4/2005 | 2,1800 | 0,00% | 2,1900 | 2,1900 | 2,1300 | 2.850 | ,00 |
| 07/4/2005 | 2,1800 | -0,46% | 2,1500 | 2,1900 | 2,1300 | 11.117 | ,00 |
| 06/4/2005 | 2,1900 | -1,79% | 2,1900 | 2,2300 | 2,1500 | 3.150 | ,00 |
| 05/4/2005 | 2,2300 | 2,29% | 2,1200 | 2,2600 | 2,1200 | 26.031 | ,00 |
| 04/4/2005 | 2,1800 | -1,80% | 2,1500 | 2,1900 | 2,1100 | 6.983 | ,00 |
| 01/4/2005 | 2,2200 | -0,45% | 2,1700 | 2,2400 | 2,1700 | 8.612 | ,00 |
| 31/3/2005 | 2,2300 | -2,19% | 2,2600 | 2,2600 | 2,1800 | 5.680 | ,00 |
| 30/3/2005 | 2,2800 | -2,56% | 2,3300 | 2,3500 | 2,2600 | 2.340 | ,00 |
| 29/3/2005 | 2,3400 | 1,30% | 2,2600 | 2,3500 | 2,2600 | 6.825 | ,00 |
| 24/3/2005 | 2,3100 | 2,21% | 2,2700 | 2,3200 | 2,2500 | 5.050 | ,00 |
| 23/3/2005 | 2,2600 | 2,26% | 2,2100 | 2,2700 | 2,1600 | 7.790 | ,00 |
| 22/3/2005 | 2,2100 | -3,49% | 2,2700 | 2,2700 | 2,1100 | 30.287 | ,00 |
| 21/3/2005 | 2,2900 | -4,98% | 2,3300 | 2,3800 | 2,2800 | 11.300 | ,00 |
| 18/3/2005 | 2,4100 | -1,63% | 2,4500 | 2,4500 | 2,3600 | 10.385 | ,00 |
| 17/3/2005 | 2,4500 | -2,00% | 2,4700 | 2,4700 | 2,4000 | 10.940 | ,00 |
| 16/3/2005 | 2,5000 | -2,34% | 2,5700 | 2,5800 | 2,4600 | 13.905 | ,00 |
| 15/3/2005 | 2,5600 | -1,16% | 2,6000 | 2,6000 | 2,5400 | 9.145 | ,00 |
| 11/3/2005 | 2,5900 | -1,52% | 2,6000 | 2,6300 | 2,5700 | 10.280 | ,00 |
| 10/3/2005 | 2,6300 | -0,75% | 2,6400 | 2,6400 | 2,5900 | 7.399 | ,00 |
| 09/3/2005 | 2,6500 | -1,49% | 2,6700 | 2,6800 | 2,6000 | 9.174 | ,00 |
| 08/3/2005 | 2,6900 | 0,00% | 2,6900 | 2,7000 | 2,6400 | 7.630 | ,00 |
| 07/3/2005 | 2,6900 | -1,47% | 2,7000 | 2,7200 | 2,6500 | 11.205 | ,00 |
| 04/3/2005 | 2,7300 | -0,73% | 2,6900 | 2,7400 | 2,6800 | 8.560 | ,00 |
| 03/3/2005 | 2,7500 | 1,10% | 2,7200 | 2,7800 | 2,6500 | 15.345 | ,00 |
| 02/3/2005 | 2,7200 | -1,45% | 2,7600 | 2,7700 | 2,6700 | 10.815 | ,00 |
| 01/3/2005 | 2,7600 | -1,43% | 2,8000 | 2,8000 | 2,7300 | 18.759 | ,00 |
| 28/2/2005 | 2,8000 | 2,94% | 2,7200 | 2,8200 | 2,7200 | 32.711 | ,00 |
| 25/2/2005 | 2,7200 | 1,87% | 2,6900 | 2,7600 | 2,6900 | 33.275 | ,00 |
| 24/2/2005 | 2,6700 | 0,00% | 2,6700 | 2,7000 | 2,6400 | 21.855 | ,00 |
| 23/2/2005 | 2,6700 | -0,74% | 2,6900 | 2,6900 | 2,6300 | 27.615 | ,00 |
| 22/2/2005 | 2,6900 | 0,00% | 2,7000 | 2,7000 | 2,6400 | 11.234 | ,00 |
| 21/2/2005 | 2,6900 | 1,51% | 2,6400 | 2,7100 | 2,6300 | 44.842 | ,00 |
| 18/2/2005 | 2,6500 | -1,49% | 2,6800 | 2,6800 | 2,6100 | 7.309 | ,00 |
| 17/2/2005 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6400 | 14.237 | ,00 |
| 16/2/2005 | 2,6900 | 0,00% | 2,6900 | 2,7200 | 2,5400 | 24.244 | ,00 |
| 15/2/2005 | 2,6900 | 0,00% | 2,6900 | 2,7100 | 2,6400 | 14.442 | ,00 |
| 14/2/2005 | 2,6900 | -1,47% | 2,7300 | 2,7300 | 2,6600 | 9.799 | ,00 |
| 11/2/2005 | 2,7300 | 0,37% | 2,7400 | 2,7500 | 2,6900 | 17.321 | ,00 |
| 10/2/2005 | 2,7200 | 0,00% | 2,6300 | 2,7700 | 2,5800 | 50.664 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|