| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | -0,0600 | 171.233 |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | -0,0450 | 10.100 |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | -1,8000 | 65 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 2.320.467 |
| ΝΤΟΠΛΕΡ | 0,7250 | -3,97 % | -0,0300 | 16.026 |
| ΕΛΒΕ | 5,3000 | -3,64 % | -0,2000 | 435 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 5.706.247 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 222.712 |
| ΚΕΚΡ | 1,9800 | -2,94 % | -0,0600 | 7.822 |
| CREDIA | 1,5020 | -2,85 % | -0,0440 | 396.605 |
Συνεχης ενημερωση
ΚΛΩΣΤΟΫΦΑΝΤΟΥΡΓΙΑ ΝΑΥΠΑΚΤΟΥ Α.Β.Ε.Ε. (ΝΑΥΠ)
1,3700 €
0,0800 (6,20%)
- Άνοιγμα 1,3300
- Υψηλό 1,3700
- Χαμηλό 1,2550
- Όγκος 12.579
- Τζίρος 16.383 €
- Πράξεις 31
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/6/2006 | 0,8400 | -1,18% | 0,8100 | 0,8400 | 0,8100 | 2.038 | ,00 |
| 13/6/2006 | 0,8500 | 1,19% | 0,8600 | 0,8600 | 0,7800 | 8.870 | ,00 |
| 09/6/2006 | 0,8400 | 3,70% | 0,8500 | 0,8800 | 0,8100 | 10.370 | ,00 |
| 08/6/2006 | 0,8100 | -5,81% | 0,8300 | 0,8300 | 0,8100 | 8.216 | ,00 |
| 07/6/2006 | 0,8600 | 0,00% | 0,8100 | 0,8600 | 0,7800 | 6.342 | ,00 |
| 06/6/2006 | 0,8600 | -6,52% | 0,8400 | 0,9000 | 0,8300 | 9.825 | ,00 |
| 05/6/2006 | 0,9200 | -3,16% | 0,9400 | 0,9400 | 0,8800 | 7.723 | ,00 |
| 02/6/2006 | 0,9500 | 2,15% | 0,9200 | 0,9600 | 0,9200 | 600 | ,00 |
| 01/6/2006 | 0,9300 | -6,06% | 0,9600 | 0,9600 | 0,9300 | 1.860 | ,00 |
| 31/5/2006 | 0,9900 | 0,00% | 1,0000 | 1,0000 | 0,9700 | 4.833 | ,00 |
| 30/5/2006 | 0,9900 | -1,00% | 0,9800 | 0,9900 | 0,9300 | 4.080 | ,00 |
| 29/5/2006 | 1,0000 | 1,01% | 1,0200 | 1,0200 | 0,9900 | 5.026 | ,00 |
| 26/5/2006 | 0,9900 | 1,02% | 1,0300 | 1,0300 | 0,9900 | 4.211 | ,00 |
| 25/5/2006 | 0,9800 | 1,03% | 0,9700 | 1,0300 | 0,9700 | 11.146 | ,00 |
| 24/5/2006 | 0,9700 | -3,96% | 1,0100 | 1,0200 | 0,9700 | 9.559 | ,00 |
| 23/5/2006 | 1,0100 | 3,06% | 0,9800 | 1,0300 | 0,9800 | 14.382 | ,00 |
| 22/5/2006 | 0,9800 | -9,26% | 1,0000 | 1,0100 | 0,9800 | 17.350 | ,00 |
| 19/5/2006 | 1,0800 | 0,93% | 1,0700 | 1,1200 | 1,0500 | 15.271 | ,00 |
| 18/5/2006 | 1,0700 | 0,94% | 1,0500 | 1,1100 | 1,0300 | 56.928 | ,00 |
| 17/5/2006 | 1,0600 | 0,95% | 1,0500 | 1,1500 | 1,0500 | 68.426 | ,00 |
| 16/5/2006 | 1,0500 | 2,94% | 1,0300 | 1,0500 | 1,0100 | 26.260 | ,00 |
| 15/5/2006 | 1,0200 | -3,77% | 1,0200 | 1,0400 | 1,0200 | 10.942 | ,00 |
| 12/5/2006 | 1,0600 | 1,92% | 1,0200 | 1,0800 | 1,0000 | 21.720 | ,00 |
| 11/5/2006 | 1,0400 | 0,00% | 1,0200 | 1,0600 | 1,0200 | 12.090 | ,00 |
| 10/5/2006 | 1,0400 | 4,00% | 1,0000 | 1,0500 | 1,0000 | 5.542 | ,00 |
| 09/5/2006 | 1,0000 | -5,66% | 1,0600 | 1,0700 | 1,0000 | 18.022 | ,00 |
| 08/5/2006 | 1,0600 | 2,91% | 1,0800 | 1,0900 | 1,0400 | 23.759 | ,00 |
| 05/5/2006 | 1,0300 | 0,98% | 1,0100 | 1,0400 | 1,0100 | 13.038 | ,00 |
| 04/5/2006 | 1,0200 | -2,86% | 1,0300 | 1,0700 | 1,0200 | 13.332 | ,00 |
| 03/5/2006 | 1,0500 | 0,00% | 1,0400 | 1,0500 | 1,0200 | 4.122 | ,00 |
| 02/5/2006 | 1,0500 | 1,94% | 1,0400 | 1,0600 | 1,0200 | 8.499 | ,00 |
| 28/4/2006 | 1,0300 | 1,98% | 1,0100 | 1,0500 | 1,0100 | 4.870 | ,00 |
| 27/4/2006 | 1,0100 | -2,88% | 1,0100 | 1,0100 | 1,0100 | 1.380 | ,00 |
| 26/4/2006 | 1,0400 | 2,97% | 1,0100 | 1,0500 | 1,0100 | 11.740 | ,00 |
| 25/4/2006 | 1,0100 | -2,88% | 1,0000 | 1,0100 | 1,0000 | 9.337 | ,00 |
| 20/4/2006 | 1,0400 | -1,89% | 1,0300 | 1,0400 | 1,0300 | 7.000 | ,00 |
| 19/4/2006 | 1,0600 | 3,92% | 1,0200 | 1,0700 | 1,0200 | 8.460 | ,00 |
| 18/4/2006 | 1,0200 | -3,77% | 1,1000 | 1,1000 | 1,0200 | 29.696 | ,00 |
| 13/4/2006 | 1,0600 | 2,91% | 1,0100 | 1,0600 | 1,0100 | 7.820 | ,00 |
| 12/4/2006 | 1,0300 | -0,96% | 1,0100 | 1,0400 | 1,0100 | 4.644 | ,00 |
| 11/4/2006 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0100 | 14.118 | ,00 |
| 10/4/2006 | 1,0400 | -1,89% | 1,0500 | 1,0600 | 1,0300 | 22.359 | ,00 |
| 07/4/2006 | 1,0600 | -0,93% | 1,0500 | 1,0700 | 1,0500 | 7.747 | ,00 |
| 06/4/2006 | 1,0700 | 3,88% | 1,0300 | 1,0900 | 1,0300 | 20.646 | ,00 |
| 05/4/2006 | 1,0300 | -1,90% | 1,0500 | 1,0600 | 1,0300 | 14.200 | ,00 |
| 04/4/2006 | 1,0500 | 1,94% | 1,0300 | 1,0500 | 1,0300 | 29.889 | ,00 |
| 03/4/2006 | 1,0300 | -6,36% | 1,1000 | 1,1000 | 1,0300 | 24.955 | ,00 |
| 31/3/2006 | 1,1000 | -1,79% | 1,0700 | 1,1000 | 1,0700 | 10.555 | ,00 |
| 30/3/2006 | 1,1200 | -0,88% | 1,1200 | 1,1300 | 1,1000 | 12.985 | ,00 |
| 29/3/2006 | 1,1300 | 7,62% | 1,0200 | 1,1400 | 1,0200 | 18.890 | ,00 |
| 28/3/2006 | 1,0500 | -4,55% | 1,0400 | 1,0800 | 1,0400 | 9.115 | ,00 |
| 27/3/2006 | 1,1000 | -5,17% | 1,1000 | 1,1400 | 1,1000 | 2.181 | ,00 |
| 24/3/2006 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1200 | 10.500 | ,00 |
| 23/3/2006 | 1,1800 | 0,85% | 1,2000 | 1,2000 | 1,1400 | 15.791 | ,00 |
| 22/3/2006 | 1,1700 | -5,65% | 1,1600 | 1,2000 | 1,1500 | 21.873 | ,00 |
| 21/3/2006 | 1,2400 | 6,90% | 1,2100 | 1,2500 | 1,1800 | 66.887 | ,00 |
| 20/3/2006 | 1,1600 | 7,41% | 1,1200 | 1,1800 | 1,1200 | 39.630 | ,00 |
| 17/3/2006 | 1,0800 | -0,92% | 1,1000 | 1,1200 | 1,0700 | 22.100 | ,00 |
| 16/3/2006 | 1,0900 | 7,92% | 1,0000 | 1,0900 | 1,0000 | 46.998 | ,00 |
| 15/3/2006 | 1,0100 | 1,00% | 1,0100 | 1,0400 | 1,0000 | 32.780 | ,00 |
| 14/3/2006 | 1,0000 | -5,66% | 0,9700 | 1,0400 | 0,9700 | 6.570 | ,00 |
| 13/3/2006 | 1,0600 | 3,92% | 1,0200 | 1,0600 | 0,9900 | 3.660 | ,00 |
| 10/3/2006 | 1,0200 | -4,67% | 1,0400 | 1,0500 | 1,0000 | 14.054 | ,00 |
| 09/3/2006 | 1,0700 | 8,08% | 1,0200 | 1,0800 | 1,0200 | 18.634 | ,00 |
| 08/3/2006 | 0,9900 | 3,13% | 0,8900 | 1,0000 | 0,8800 | 25.807 | ,00 |
| 07/3/2006 | 0,9600 | -6,80% | 0,9900 | 1,0000 | 0,9500 | 35.040 | ,00 |
| 03/3/2006 | 1,0300 | -7,21% | 1,1000 | 1,1000 | 1,0100 | 17.445 | ,00 |
| 02/3/2006 | 1,1100 | 6,73% | 1,0400 | 1,1200 | 1,0000 | 14.188 | ,00 |
| 01/3/2006 | 1,0400 | -6,31% | 1,1000 | 1,1000 | 1,0400 | 20.961 | ,00 |
| 28/2/2006 | 1,1100 | 0,00% | 1,1000 | 1,1800 | 1,0500 | 20.800 | ,00 |
| 27/2/2006 | 1,1100 | -9,02% | 1,2000 | 1,2000 | 1,1000 | 15.820 | ,00 |
| 24/2/2006 | 1,2200 | -2,40% | 1,2500 | 1,2500 | 1,2000 | 19.134 | ,00 |
| 23/2/2006 | 1,2500 | 0,81% | 1,2400 | 1,2600 | 1,2200 | 19.211 | ,00 |
| 22/2/2006 | 1,2400 | 0,00% | 1,2800 | 1,2800 | 1,2200 | 29.616 | ,00 |
| 21/2/2006 | 1,2400 | 0,00% | 1,2400 | 1,2700 | 1,2200 | 30.180 | ,00 |
| 20/2/2006 | 1,2400 | 5,98% | 1,1100 | 1,2400 | 1,1100 | 51.334 | ,00 |
| 17/2/2006 | 1,1700 | 2,63% | 1,1500 | 1,1700 | 1,1400 | 10.560 | ,00 |
| 16/2/2006 | 1,1400 | 1,79% | 1,1200 | 1,1600 | 1,1100 | 6.990 | ,00 |
| 15/2/2006 | 1,1200 | -4,27% | 1,1400 | 1,1400 | 1,1200 | 3.400 | ,00 |
| 14/2/2006 | 1,1700 | 1,74% | 1,1700 | 1,1800 | 1,1000 | 7.666 | ,00 |
| 13/2/2006 | 1,1500 | -8,00% | 1,1800 | 1,2100 | 1,1500 | 17.380 | ,00 |
| 10/2/2006 | 1,2500 | -2,34% | 1,2800 | 1,2800 | 1,2400 | 32.139 | ,00 |
| 09/2/2006 | 1,2800 | 5,79% | 1,2500 | 1,3000 | 1,2300 | 66.626 | ,00 |
| 08/2/2006 | 1,2100 | 4,31% | 1,2200 | 1,2500 | 1,1700 | 61.553 | ,00 |
| 07/2/2006 | 1,1600 | -1,69% | 1,1500 | 1,2000 | 1,1200 | 26.225 | ,00 |
| 06/2/2006 | 1,1800 | 3,51% | 1,1500 | 1,2000 | 1,1400 | 34.500 | ,00 |
| 03/2/2006 | 1,1400 | -2,56% | 1,2000 | 1,2100 | 1,1300 | 26.420 | ,00 |
| 02/2/2006 | 1,1700 | 0,00% | 1,2100 | 1,2500 | 1,1400 | 87.925 | ,00 |
| 01/2/2006 | 1,1700 | 14,71% | 1,0200 | 1,1900 | 1,0200 | 66.182 | ,00 |
| 31/1/2006 | 1,0200 | 0,99% | 1,0100 | 1,0400 | 1,0100 | 24.140 | ,00 |
| 30/1/2006 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 1,0000 | 10.116 | ,00 |
| 27/1/2006 | 1,0000 | -2,91% | 1,0100 | 1,0300 | 1,0000 | 17.441 | ,00 |
| 26/1/2006 | 1,0300 | -1,90% | 1,0400 | 1,0500 | 1,0200 | 20.900 | ,00 |
| 25/1/2006 | 1,0500 | 0,00% | 1,0400 | 1,0700 | 1,0200 | 8.430 | ,00 |
| 24/1/2006 | 1,0500 | 2,94% | 1,0200 | 1,0700 | 1,0200 | 13.490 | ,00 |
| 23/1/2006 | 1,0200 | -6,42% | 1,0400 | 1,0600 | 1,0000 | 36.312 | ,00 |
| 20/1/2006 | 1,0900 | 0,00% | 1,0700 | 1,1000 | 1,0300 | 16.218 | ,00 |
| 19/1/2006 | 1,0900 | 2,83% | 1,0700 | 1,1000 | 1,0700 | 9.200 | ,00 |
| 18/1/2006 | 1,0600 | -4,50% | 1,0500 | 1,0800 | 1,0500 | 12.510 | ,00 |
| 17/1/2006 | 1,1100 | -5,13% | 1,1600 | 1,1600 | 1,1000 | 12.085 | ,00 |
| 16/1/2006 | 1,1700 | 1,74% | 1,2200 | 1,2200 | 1,1100 | 37.485 | ,00 |
| 13/1/2006 | 1,1500 | 10,58% | 1,0400 | 1,2000 | 1,0400 | 97.721 | ,00 |
| 12/1/2006 | 1,0400 | 4,00% | 0,9900 | 1,0400 | 0,9700 | 34.409 | ,00 |
| 11/1/2006 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9500 | 26.116 | ,00 |
| 10/1/2006 | 1,0000 | -0,99% | 0,9900 | 1,0500 | 0,9800 | 19.782 | ,00 |
| 09/1/2006 | 1,0100 | -7,34% | 1,1100 | 1,1200 | 1,0100 | 52.805 | ,00 |
| 05/1/2006 | 1,0900 | -0,91% | 1,1000 | 1,1100 | 1,0800 | 14.400 | ,00 |
| 04/1/2006 | 1,1000 | 3,77% | 1,1000 | 1,1400 | 1,0600 | 57.418 | ,00 |
| 03/1/2006 | 1,0600 | 4,95% | 1,0800 | 1,1100 | 1,0500 | 66.488 | ,00 |
| 02/1/2006 | 1,0100 | 9,78% | 0,9600 | 1,0500 | 0,9300 | 48.992 | ,00 |
| 30/12/2005 | 0,9200 | -2,13% | 0,9400 | 0,9600 | 0,9100 | 11.118 | ,00 |
| 29/12/2005 | 0,9400 | -8,74% | 1,0200 | 1,0200 | 0,9300 | 24.787 | ,00 |
| 28/12/2005 | 1,0300 | -1,90% | 1,0400 | 1,0800 | 1,0000 | 68.570 | ,00 |
| 27/12/2005 | 1,0500 | 7,14% | 1,0000 | 1,0700 | 1,0000 | 32.890 | ,00 |
| 23/12/2005 | 0,9800 | 5,38% | 0,9700 | 1,0000 | 0,9400 | 54.675 | ,00 |
| 22/12/2005 | 0,9300 | 8,14% | 0,8800 | 0,9400 | 0,8800 | 71.930 | ,00 |
| 21/12/2005 | 0,8600 | 2,38% | 0,8200 | 0,8600 | 0,8200 | 21.201 | ,00 |
| 20/12/2005 | 0,8400 | -1,18% | 0,8700 | 0,8800 | 0,8300 | 31.269 | ,00 |
| 19/12/2005 | 0,8500 | 6,25% | 0,8000 | 0,8600 | 0,8000 | 44.734 | ,00 |
| 16/12/2005 | 0,8000 | 8,11% | 0,7400 | 0,8000 | 0,7400 | 37.235 | ,00 |
| 15/12/2005 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 8.130 | ,00 |
| 14/12/2005 | 0,7400 | -1,33% | 0,7500 | 0,7700 | 0,7400 | 10.500 | ,00 |
| 13/12/2005 | 0,7500 | 1,35% | 0,7400 | 0,7500 | 0,7400 | 5.232 | ,00 |
| 12/12/2005 | 0,7400 | -7,50% | 0,8000 | 0,8000 | 0,7300 | 17.703 | ,00 |
| 09/12/2005 | 0,8000 | 0,00% | 0,8000 | 0,8300 | 0,7900 | 23.662 | ,00 |
| 08/12/2005 | 0,8000 | 1,27% | 0,7900 | 0,8100 | 0,7600 | 34.928 | ,00 |
| 07/12/2005 | 0,7900 | 12,86% | 0,7200 | 0,8100 | 0,7200 | 67.510 | ,00 |
| 06/12/2005 | 0,7000 | 0,00% | 0,6800 | 0,7000 | 0,6600 | 7.650 | ,00 |
| 05/12/2005 | 0,7000 | -2,78% | 0,7000 | 0,7200 | 0,6800 | 19.592 | ,00 |
| 02/12/2005 | 0,7200 | 0,00% | 0,7100 | 0,7400 | 0,7000 | 7.652 | ,00 |
| 01/12/2005 | 0,7200 | -1,37% | 0,7100 | 0,7400 | 0,7100 | 8.996 | ,00 |
| 30/11/2005 | 0,7300 | 0,00% | 0,6900 | 0,7400 | 0,6900 | 730 | ,00 |
| 29/11/2005 | 0,7300 | 0,00% | 0,7000 | 0,7300 | 0,7000 | 9.146 | ,00 |
| 28/11/2005 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7200 | 8.782 | ,00 |
| 25/11/2005 | 0,7300 | -3,95% | 0,7500 | 0,7500 | 0,7200 | 16.490 | ,00 |
| 24/11/2005 | 0,7600 | -1,30% | 0,7800 | 0,7800 | 0,7300 | 3.840 | ,00 |
| 23/11/2005 | 0,7700 | -2,53% | 0,7700 | 0,7800 | 0,7600 | 6.040 | ,00 |
| 22/11/2005 | 0,7900 | 2,60% | 0,7400 | 0,7900 | 0,7400 | 44.100 | ,00 |
| 21/11/2005 | 0,7700 | 1,32% | 0,7300 | 0,7700 | 0,7200 | 5.800 | ,00 |
| 18/11/2005 | 0,7600 | -1,30% | 0,7500 | 0,7600 | 0,7300 | 8.000 | ,00 |
| 17/11/2005 | 0,7700 | 2,67% | 0,7600 | 0,7700 | 0,7300 | 8.360 | ,00 |
| 16/11/2005 | 0,7500 | 2,74% | 0,7500 | 0,7500 | 0,7500 | 2.500 | ,00 |
| 15/11/2005 | 0,7300 | 0,00% | 0,7100 | 0,7300 | 0,7100 | 5.900 | ,00 |
| 14/11/2005 | 0,7300 | -2,67% | 0,7300 | 0,7400 | 0,7300 | 5.740 | ,00 |
| 11/11/2005 | 0,7500 | -2,60% | 0,7400 | 0,7900 | 0,7400 | 3.710 | ,00 |
| 10/11/2005 | 0,7700 | -2,53% | 0,7700 | 0,7700 | 0,7500 | 3.550 | ,00 |
| 09/11/2005 | 0,7900 | 2,60% | 0,7700 | 0,7900 | 0,7700 | 7.684 | ,00 |
| 08/11/2005 | 0,7700 | -3,75% | 0,7800 | 0,7800 | 0,7500 | 18.010 | ,00 |
| 07/11/2005 | 0,8000 | -1,23% | 0,8100 | 0,8200 | 0,8000 | 19.510 | ,00 |
| 04/11/2005 | 0,8100 | 3,85% | 0,7700 | 0,8200 | 0,7700 | 18.180 | ,00 |
| 03/11/2005 | 0,7800 | 0,00% | 0,7700 | 0,8000 | 0,7700 | 10.540 | ,00 |
| 02/11/2005 | 0,7800 | 0,00% | 0,7900 | 0,8000 | 0,7700 | 25.850 | ,00 |
| 01/11/2005 | 0,7800 | 4,00% | 0,7700 | 0,7900 | 0,7600 | 28.610 | ,00 |
| 31/10/2005 | 0,7500 | 1,35% | 0,7600 | 0,7900 | 0,7500 | 32.910 | ,00 |
| 27/10/2005 | 0,7400 | 5,71% | 0,7200 | 0,7400 | 0,7000 | 42.830 | ,00 |
| 26/10/2005 | 0,7000 | -5,41% | 0,7200 | 0,7200 | 0,6900 | 19.300 | ,00 |
| 25/10/2005 | 0,7400 | -9,76% | 0,7600 | 0,7800 | 0,7400 | 24.440 | ,00 |
| 24/10/2005 | 0,8200 | 2,50% | 0,8500 | 0,8500 | 0,8000 | 59.390 | ,00 |
| 21/10/2005 | 0,8000 | 14,29% | 0,7400 | 0,8400 | 0,7300 | 178.870 | ,00 |
| 20/10/2005 | 0,7000 | 2,94% | 0,6800 | 0,7300 | 0,6800 | 40.830 | ,00 |
| 19/10/2005 | 0,6800 | 7,94% | 0,6300 | 0,6800 | 0,6200 | 17.030 | ,00 |
| 18/10/2005 | 0,6300 | 0,00% | 0,6000 | 0,6400 | 0,6000 | 3.710 | ,00 |
| 17/10/2005 | 0,6300 | -1,56% | 0,6200 | 0,6300 | 0,6200 | 4.060 | ,00 |
| 14/10/2005 | 0,6400 | 0,00% | 0,6400 | 0,6400 | 0,6400 | 190 | ,00 |
| 13/10/2005 | 0,6400 | 1,59% | 0,6200 | 0,6400 | 0,6200 | 860 | ,00 |
| 12/10/2005 | 0,6300 | 1,61% | 0,6200 | 0,6300 | 0,6200 | 3.220 | ,00 |
| 11/10/2005 | 0,6200 | -4,62% | 0,6200 | 0,6300 | 0,6200 | 1.240 | ,00 |
| 10/10/2005 | 0,6500 | 0,00% | 0,6500 | 0,6800 | 0,6500 | 5.570 | ,00 |
| 07/10/2005 | 0,6500 | 1,56% | 0,6400 | 0,6600 | 0,6400 | 3.310 | ,00 |
| 06/10/2005 | 0,6400 | 0,00% | 0,6300 | 0,6400 | 0,6100 | 4.810 | ,00 |
| 05/10/2005 | 0,6400 | 0,00% | 0,6300 | 0,6500 | 0,6200 | 6.630 | ,00 |
| 04/10/2005 | 0,6400 | -4,48% | 0,6400 | 0,6600 | 0,6400 | 2.690 | ,00 |
| 03/10/2005 | 0,6700 | -1,47% | 0,6500 | 0,6900 | 0,6500 | 6.670 | ,00 |
| 30/9/2005 | 0,6800 | 3,03% | 0,6500 | 0,6800 | 0,6500 | 2.770 | ,00 |
| 29/9/2005 | 0,6600 | 0,00% | 0,6600 | 0,6800 | 0,6500 | 4.120 | ,00 |
| 28/9/2005 | 0,6600 | -2,94% | 0,6700 | 0,6700 | 0,6600 | 4.160 | ,00 |
| 27/9/2005 | 0,6800 | 3,03% | 0,6600 | 0,6800 | 0,6600 | 970 | ,00 |
| 26/9/2005 | 0,6600 | 4,76% | 0,6600 | 0,6600 | 0,6500 | 2.820 | ,00 |
| 23/9/2005 | 0,6300 | -1,56% | 0,6600 | 0,6600 | 0,6200 | 9.510 | ,00 |
| 22/9/2005 | 0,6400 | 0,00% | 0,6200 | 0,6600 | 0,6200 | 8.180 | ,00 |
| 21/9/2005 | 0,6400 | -8,57% | 0,6800 | 0,7100 | 0,6400 | 33.340 | ,00 |
| 20/9/2005 | 0,7000 | 6,06% | 0,6800 | 0,7200 | 0,6700 | 39.127 | ,00 |
| 19/9/2005 | 0,6600 | -9,59% | 0,6900 | 0,7100 | 0,6600 | 24.990 | ,00 |
| 16/9/2005 | 0,7300 | 0,00% | 0,7300 | 0,7700 | 0,7000 | 7.570 | ,00 |
| 15/9/2005 | 0,7300 | 1,39% | 0,7000 | 0,7300 | 0,7000 | 4.120 | ,00 |
| 14/9/2005 | 0,7200 | 2,86% | 0,7000 | 0,7300 | 0,6700 | 16.460 | ,00 |
| 13/9/2005 | 0,7000 | -5,41% | 0,7600 | 0,7600 | 0,7000 | 4.892 | ,00 |
| 12/9/2005 | 0,7400 | -5,13% | 0,7400 | 0,7800 | 0,7300 | 4.901 | ,00 |
| 09/9/2005 | 0,7800 | -1,27% | 0,7400 | 0,7800 | 0,7400 | 5.690 | ,00 |
| 08/9/2005 | 0,7900 | -3,66% | 0,7600 | 0,8100 | 0,7500 | 9.800 | ,00 |
| 07/9/2005 | 0,8200 | 1,23% | 0,8100 | 0,8800 | 0,7700 | 15.860 | ,00 |
| 06/9/2005 | 0,8100 | 12,50% | 0,6700 | 0,8600 | 0,6700 | 23.820 | ,00 |
| 05/9/2005 | 0,7200 | 9,09% | 0,6400 | 0,7200 | 0,6400 | 12.350 | ,00 |
| 02/9/2005 | 0,6600 | 0,00% | 0,6400 | 0,6600 | 0,6400 | 310 | ,00 |
| 01/9/2005 | 0,6600 | 1,54% | 0,6500 | 0,6600 | 0,6500 | 1.110 | ,00 |
| 31/8/2005 | 0,6500 | -1,52% | 0,6400 | 0,6600 | 0,6400 | 2.600 | ,00 |
| 30/8/2005 | 0,6600 | 3,13% | 0,6300 | 0,6600 | 0,6300 | 14.150 | ,00 |
| 29/8/2005 | 0,6400 | -4,48% | 0,6400 | 0,6400 | 0,6400 | 640 | ,00 |
| 26/8/2005 | 0,6700 | 1,52% | 0,6400 | 0,6700 | 0,6300 | 4.640 | ,00 |
| 25/8/2005 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | ,00 | |
| 24/8/2005 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | 280 | ,00 |
| 23/8/2005 | 0,6600 | 3,13% | 0,6600 | 0,6700 | 0,6300 | 4.840 | ,00 |
| 22/8/2005 | 0,6400 | -5,88% | 0,6700 | 0,6700 | 0,6400 | 2.440 | ,00 |
| 19/8/2005 | 0,6800 | -1,45% | 0,6900 | 0,6900 | 0,6700 | 1.690 | ,00 |
| 18/8/2005 | 0,6900 | 6,15% | 0,6400 | 0,6900 | 0,6400 | 3.300 | ,00 |
| 17/8/2005 | 0,6500 | 0,00% | 0,6400 | 0,6500 | 0,6300 | 1.800 | ,00 |
| 16/8/2005 | 0,6500 | 1,56% | 0,6300 | 0,6500 | 0,6300 | 3.276 | ,00 |
| 12/8/2005 | 0,6400 | -3,03% | 0,6500 | 0,6500 | 0,6300 | 2.940 | ,00 |
| 11/8/2005 | 0,6600 | 0,00% | 0,6500 | 0,6600 | 0,6400 | 860 | ,00 |
| 10/8/2005 | 0,6600 | -2,94% | 0,6600 | 0,6800 | 0,6600 | 1.340 | ,00 |
| 09/8/2005 | 0,6800 | -1,45% | 0,6800 | 0,6800 | 0,6500 | 7.960 | ,00 |
| 08/8/2005 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 05/8/2005 | 0,6900 | 1,47% | 0,6600 | 0,6900 | 0,6600 | 750 | ,00 |
| 04/8/2005 | 0,6800 | -2,86% | 0,6700 | 0,7000 | 0,6700 | 1.060 | ,00 |
| 03/8/2005 | 0,7000 | 0,00% | 0,6900 | 0,7000 | 0,6800 | 310 | ,00 |
| 02/8/2005 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,6700 | 2.560 | ,00 |
| 01/8/2005 | 0,7000 | -1,41% | 0,7000 | 0,7300 | 0,7000 | 7.840 | ,00 |
| 29/7/2005 | 0,7100 | 2,90% | 0,6800 | 0,7200 | 0,6800 | 530 | ,00 |
| 28/7/2005 | 0,6900 | -1,43% | 0,6900 | 0,7000 | 0,6800 | 3.880 | ,00 |
| 27/7/2005 | 0,7000 | 6,06% | 0,7000 | 0,7000 | 0,6700 | 17.020 | ,00 |
| 26/7/2005 | 0,6600 | -7,04% | 0,7200 | 0,7200 | 0,6600 | 5.410 | ,00 |
| 25/7/2005 | 0,7100 | 0,00% | 0,6700 | 0,7300 | 0,6700 | 18.440 | ,00 |
| 22/7/2005 | 0,7100 | 4,41% | 0,6600 | 0,7100 | 0,6600 | 4.400 | ,00 |
| 21/7/2005 | 0,6800 | -2,86% | 0,6900 | 0,7000 | 0,6800 | 6.760 | ,00 |
| 20/7/2005 | 0,7000 | 0,00% | 0,7000 | 0,7100 | 0,6600 | 9.100 | ,00 |
| 19/7/2005 | 0,7000 | -5,41% | 0,7100 | 0,7100 | 0,7000 | 3.720 | ,00 |
| 18/7/2005 | 0,7400 | 0,00% | 0,7500 | 0,7500 | 0,7400 | 1.750 | ,00 |
| 15/7/2005 | 0,7400 | 2,78% | 0,7500 | 0,7500 | 0,7000 | 4.520 | ,00 |
| 14/7/2005 | 0,7200 | 4,35% | 0,7100 | 0,7400 | 0,6900 | 24.190 | ,00 |
| 13/7/2005 | 0,6900 | 2,99% | 0,6900 | 0,7000 | 0,6700 | 16.810 | ,00 |
| 12/7/2005 | 0,6700 | 3,08% | 0,6200 | 0,7100 | 0,6100 | 29.710 | ,00 |
| 11/7/2005 | 0,6500 | 0,00% | 0,6300 | 0,6900 | 0,6300 | 13.450 | ,00 |
| 08/7/2005 | 0,6500 | 1,56% | 0,6200 | 0,6500 | 0,6200 | 4.482 | ,00 |
| 07/7/2005 | 0,6400 | -7,25% | 0,6500 | 0,6500 | 0,6400 | 1.460 | ,00 |
| 06/7/2005 | 0,6900 | 1,47% | 0,7000 | 0,7000 | 0,6800 | 10.114 | ,00 |
| 05/7/2005 | 0,6800 | -1,45% | 0,6800 | 0,6800 | 0,6700 | 3.180 | ,00 |
| 04/7/2005 | 0,6900 | 1,47% | 0,6500 | 0,6900 | 0,6500 | 2.030 | ,00 |
| 01/7/2005 | 0,6800 | -2,86% | 0,6500 | 0,7000 | 0,6500 | 13.930 | ,00 |
| 30/6/2005 | 0,7000 | 4,48% | 0,6200 | 0,7000 | 0,6200 | 11.330 | ,00 |
| 29/6/2005 | 0,6700 | 1,52% | 0,6200 | 0,6700 | 0,6100 | 1.150 | ,00 |
| 28/6/2005 | 0,6600 | 4,76% | 0,6100 | 0,6600 | 0,6100 | 1.490 | ,00 |
| 27/6/2005 | 0,6300 | -3,08% | 0,6600 | 0,6600 | 0,6300 | 4.510 | ,00 |
| 24/6/2005 | 0,6500 | -4,41% | 0,6200 | 0,6800 | 0,6200 | 3.700 | ,00 |
| 23/6/2005 | 0,6800 | 1,49% | 0,6300 | 0,6800 | 0,6300 | 470 | ,00 |
| 22/6/2005 | 0,6700 | -2,90% | 0,6300 | 0,6800 | 0,6300 | 52.470 | ,00 |
| 21/6/2005 | 0,6900 | 6,15% | 0,6500 | 0,6900 | 0,6200 | 5.250 | ,00 |
| 17/6/2005 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6400 | 4.850 | ,00 |
| 16/6/2005 | 0,6500 | 3,17% | 0,6700 | 0,6900 | 0,6400 | 14.430 | ,00 |
| 15/6/2005 | 0,6300 | -1,56% | 0,6500 | 0,6800 | 0,6300 | 14.930 | ,00 |
| 14/6/2005 | 0,6400 | 0,00% | 0,6500 | 0,6500 | 0,6400 | 3.790 | ,00 |
| 13/6/2005 | 0,6400 | 1,59% | 0,6400 | 0,6500 | 0,6400 | 13.570 | ,00 |
| 10/6/2005 | 0,6300 | -3,08% | 0,6200 | 0,6300 | 0,6200 | 3.360 | ,00 |
| 09/6/2005 | 0,6500 | 1,56% | 0,6100 | 0,6500 | 0,6100 | 10.080 | ,00 |
| 08/6/2005 | 0,6400 | 0,00% | 0,6300 | 0,6400 | 0,6100 | 2.410 | ,00 |
| 07/6/2005 | 0,6400 | 0,00% | 0,6500 | 0,6500 | 0,6100 | 4.650 | ,00 |
| 06/6/2005 | 0,6400 | 0,00% | 0,6500 | 0,6500 | 0,6100 | 1.100 | ,00 |
| 03/6/2005 | 0,6400 | 3,23% | 0,6300 | 0,6400 | 0,6300 | 200 | ,00 |
| 02/6/2005 | 0,6200 | -3,13% | 0,6200 | 0,6200 | 0,6100 | 2.550 | ,00 |
| 01/6/2005 | 0,6400 | 0,00% | 0,6400 | 0,6400 | 0,6400 | ,00 | |
| 31/5/2005 | 0,6400 | -3,03% | 0,6300 | 0,6500 | 0,6200 | 2.330 | ,00 |
| 30/5/2005 | 0,6600 | 0,00% | 0,6200 | 0,6600 | 0,6200 | 200 | ,00 |
| 27/5/2005 | 0,6600 | 0,00% | 0,6200 | 0,6600 | 0,6100 | 5.200 | ,00 |
| 26/5/2005 | 0,6600 | 6,45% | 0,6100 | 0,6600 | 0,6100 | 9.940 | ,00 |
| 25/5/2005 | 0,6200 | -1,59% | 0,6100 | 0,6200 | 0,6100 | 150 | ,00 |
| 24/5/2005 | 0,6300 | -1,56% | 0,6100 | 0,6300 | 0,6100 | 2.050 | ,00 |
| 23/5/2005 | 0,6400 | 0,00% | 0,6400 | 0,6400 | 0,6400 | ,00 | |
| 20/5/2005 | 0,6400 | 0,00% | 0,6200 | 0,6400 | 0,6100 | 2.400 | ,00 |
| 19/5/2005 | 0,6400 | 1,59% | 0,6100 | 0,6400 | 0,6100 | 1.400 | ,00 |
| 18/5/2005 | 0,6300 | 3,28% | 0,6300 | 0,6300 | 0,6200 | 3.700 | ,00 |
| 17/5/2005 | 0,6100 | 3,39% | 0,6000 | 0,6200 | 0,6000 | 13.210 | ,00 |
| 16/5/2005 | 0,5900 | -4,84% | 0,6300 | 0,6400 | 0,5900 | 1.360 | ,00 |
| 13/5/2005 | 0,6200 | -3,13% | 0,6100 | 0,6400 | 0,6100 | 1.280 | ,00 |
| 12/5/2005 | 0,6400 | 4,92% | 0,6200 | 0,6400 | 0,6000 | 1.400 | ,00 |
| 11/5/2005 | 0,6100 | 1,67% | 0,5900 | 0,6100 | 0,5900 | 3.130 | ,00 |
| 10/5/2005 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 3.710 | ,00 |
| 09/5/2005 | 0,6000 | 0,00% | 0,5900 | 0,6200 | 0,5900 | 8.040 | ,00 |
| 06/5/2005 | 0,6000 | 3,45% | 0,5900 | 0,6000 | 0,5900 | 8.200 | ,00 |
| 05/5/2005 | 0,5800 | 0,00% | 0,5800 | 0,6100 | 0,5800 | 3.570 | ,00 |
| 04/5/2005 | 0,5800 | -3,33% | 0,5900 | 0,6000 | 0,5800 | 2.980 | ,00 |
| 03/5/2005 | 0,6000 | 0,00% | 0,6400 | 0,6500 | 0,5400 | 8.350 | ,00 |
| 28/4/2005 | 0,6000 | 1,69% | 0,6100 | 0,6100 | 0,6000 | 5.330 | ,00 |
| 27/4/2005 | 0,5900 | -1,67% | 0,6100 | 0,6200 | 0,5900 | 3.100 | ,00 |
| 26/4/2005 | 0,6000 | -3,23% | 0,6000 | 0,6000 | 0,5800 | 7.230 | ,00 |
| 25/4/2005 | 0,6200 | -4,62% | 0,6300 | 0,6600 | 0,6200 | 3.850 | ,00 |
| 22/4/2005 | 0,6500 | 1,56% | 0,6300 | 0,6700 | 0,6200 | 1.320 | ,00 |
| 21/4/2005 | 0,6400 | -3,03% | 0,6500 | 0,6700 | 0,6300 | 1.260 | ,00 |
| 20/4/2005 | 0,6600 | -1,49% | 0,6700 | 0,6700 | 0,6600 | 3.840 | ,00 |
| 19/4/2005 | 0,6700 | -1,47% | 0,6700 | 0,7000 | 0,6400 | 8.590 | ,00 |
| 18/4/2005 | 0,6800 | 9,68% | 0,6300 | 0,6800 | 0,6300 | 11.504 | ,00 |
| 15/4/2005 | 0,6200 | 5,08% | 0,5800 | 0,6700 | 0,5800 | 14.680 | ,00 |
| 14/4/2005 | 0,5900 | -1,67% | 0,6100 | 0,6100 | 0,5800 | 3.990 | ,00 |
| 13/4/2005 | 0,6000 | -3,23% | 0,5800 | 0,6200 | 0,5800 | 6.666 | ,00 |
| 12/4/2005 | 0,6200 | 0,00% | 0,6200 | 0,6200 | 0,6200 | ,00 | |
| 11/4/2005 | 0,6200 | -1,59% | 0,6200 | 0,6200 | 0,5900 | 5.920 | ,00 |
| 08/4/2005 | 0,6300 | 0,00% | 0,6000 | 0,6500 | 0,6000 | 3.360 | ,00 |
| 07/4/2005 | 0,6300 | -8,70% | 0,6900 | 0,6900 | 0,6300 | 4.750 | ,00 |
| 06/4/2005 | 0,6900 | 1,47% | 0,6900 | 0,6900 | 0,6500 | 1.150 | ,00 |
| 05/4/2005 | 0,6800 | 0,00% | 0,6900 | 0,6900 | 0,6800 | 6.304 | ,00 |
| 04/4/2005 | 0,6800 | -1,45% | 0,6500 | 0,6800 | 0,6500 | 1.070 | ,00 |
| 01/4/2005 | 0,6900 | 0,00% | 0,6600 | 0,6900 | 0,6500 | 480 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 0,1400 | 97.872 |
| EIS | 1,6860 | 7,80 % | 0,1220 | 306.165 |
| ΝΑΥΠ | 1,3700 | 6,20 % | 0,0800 | 12.579 |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 0,1400 | 71.327 |
| ΑΒΕ | 0,5200 | 4,00 % | 0,0200 | 132.821 |
| ΛΑΜΨΑ | 41,0000 | 3,54 % | 1,4000 | 450 |
| ΣΠΙ | 0,6160 | 3,36 % | 0,0200 | 23.691 |
| ΠΑΙΡ | 0,9480 | 3,04 % | 0,0280 | 14.843 |
| ΕΛΙΝ | 2,3800 | 3,03 % | 0,0700 | 23.425 |
| ΚΟΥΕΣ | 7,4300 | 2,77 % | 0,2000 | 69.055 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | -0,0100 | 83.154.218 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 30.079.462 |
| ΠΕΙΡ | 7,0800 | -0,92 % | -0,0660 | 28.941.358 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 19.439.506 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 9.607.544 |
| ΜΠΕΛΑ | 26,9800 | -0,30 % | -0,0800 | 6.790.966 |
| ΟΤΕ | 16,0000 | 0,25 % | 0,0400 | 5.770.349 |
| ΟΠΑΠ | 18,3000 | 0,55 % | 0,1000 | 4.887.284 |
| ΔΕΗ | 14,7000 | -0,14 % | -0,0200 | 4.562.066 |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 0,0200 | 3.511.825 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 83,15εκ. |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | 5.706.247 | 19,44εκ. |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 28,94εκ. |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 3.231.658 | 3,51εκ. |
| ΕΤΕ | 12,7250 | -4,00 % | 2.320.467 | 30,08εκ. |
| BOCHGR | 7,8000 | -2,01 % | 410.289 | 3,23εκ. |
| CREDIA | 1,5020 | -2,85 % | 396.605 | 604,3χιλ. |
| ΟΤΕ | 16,0000 | 0,25 % | 360.159 | 5,77εκ. |
| ΙΚΤΙΝ | 0,4135 | -1,31 % | 338.574 | 140,8χιλ. |
| ΔΕΗ | 14,7000 | -0,14 % | 308.978 | 4,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 2,00 % |
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 1,01 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 0,51 % |
| ΕΧΑΕ | 6,3600 | 1,44 % | 272.852 | 0,45 % |
| ΕΚΤΕΡ | 3,1750 | 1,44 % | 112.204 | 0,42 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 0,41 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 0,37 % |
| ΙΛΥΔΑ | 5,3000 | 0,76 % | 49.457 | 0,35 % |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 0,32 % |
| ΚΟΥΑΛ | 1,4300 | 0,00 % | 87.187 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 11,38 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 9,59 % |
| ΝΑΥΠ | 1,3700 | 6,20 % | 12.579 | 8,91 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 8,08 % |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | 65 | 7,57 % |
| ΠΑΙΡ | 0,9480 | 3,04 % | 14.843 | 7,39 % |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | 10.100 | 7,27 % |
| ΔΑΙΟΣ | 7,0000 | -2,10 % | 1.209 | 6,99 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 6,76 % |
| ΚΕΚΡ | 1,9800 | -2,94 % | 7.822 | 6,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|