| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
Η ΝΑΥΤΕΜΠΟΡΙΚΗ - Π. ΑΘΑΝΑΣΙΑΔΗΣ & ΣΙΑ ΑΕ (ΝΑΥΤ)
0,1070 €
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 |
|---|---|---|---|---|---|---|---|
| 23/11/2006 | 1,5800 | -1,25% | 1,5900 | 1,6300 | 1,5500 | 13.760 | 21.748,60 |
| 22/11/2006 | 1,6000 | 3,23% | 1,5500 | 1,6100 | 1,5400 | 3.590 | 5.688,20 |
| 21/11/2006 | 1,5500 | 0,00% | 1,5500 | 1,5700 | 1,5400 | 10.555 | 16.406,08 |
| 20/11/2006 | 1,5500 | -2,52% | 1,5400 | 1,5700 | 1,5400 | 6.210 | 9.675,80 |
| 17/11/2006 | 1,5900 | 0,63% | 1,5400 | 1,5900 | 1,5400 | 8.201 | 12.886,54 |
| 16/11/2006 | 1,5800 | -1,25% | 1,5900 | 1,5900 | 1,5600 | 8.020 | 12.565,40 |
| 15/11/2006 | 1,6000 | 1,27% | 1,5800 | 1,6000 | 1,5700 | 10.270 | 16.266,80 |
| 14/11/2006 | 1,5800 | 0,00% | 1,5700 | 1,6300 | 1,5700 | 21.420 | 33.921,75 |
| 13/11/2006 | 1,5800 | -0,63% | 1,5900 | 1,6400 | 1,5700 | 3.221 | 5.152,62 |
| 10/11/2006 | 1,5900 | -2,45% | 1,5500 | 1,6500 | 1,5500 | 7.559 | 12.276,86 |
| 09/11/2006 | 1,6300 | 4,49% | 1,5400 | 1,7100 | 1,5400 | 10.875 | 17.743,69 |
| 08/11/2006 | 1,5600 | -2,50% | 1,6000 | 1,6000 | 1,5600 | 6.259 | 9.891,04 |
| 07/11/2006 | 1,6000 | 0,63% | 1,6000 | 1,6400 | 1,5900 | 4.258 | 6.844,74 |
| 06/11/2006 | 1,5900 | -1,85% | 1,6400 | 1,6600 | 1,5400 | 19.487 | 31.433,02 |
| 03/11/2006 | 1,6200 | 3,85% | 1,5600 | 1,6400 | 1,5600 | 13.642 | 21.840,01 |
| 02/11/2006 | 1,5600 | -0,64% | 1,5800 | 1,6200 | 1,5600 | 10.340 | 16.435,00 |
| 01/11/2006 | 1,5700 | 0,64% | 1,5800 | 1,5900 | 1,5300 | 14.350 | 22.473,38 |
| 31/10/2006 | 1,5600 | 0,65% | 1,6000 | 1,6000 | 1,5500 | 6.162 | 9.723,08 |
| 30/10/2006 | 1,5500 | 1,97% | 1,5200 | 1,6000 | 1,5200 | 12.083 | 18.820,08 |
| 27/10/2006 | 1,5200 | -5,59% | 1,6100 | 1,6400 | 1,5200 | 20.655 | 32.085,79 |
| 26/10/2006 | 1,6100 | 2,55% | 1,5600 | 1,6300 | 1,5600 | 8.659 | 13.852,00 |
| 25/10/2006 | 1,5700 | 0,64% | 1,5500 | 1,6300 | 1,5500 | 9.050 | 14.365,80 |
| 24/10/2006 | 1,5600 | 0,00% | 1,6000 | 1,6400 | 1,5300 | 12.490 | 19.698,50 |
| 23/10/2006 | 1,5600 | -6,02% | 1,6600 | 1,6600 | 1,5500 | 18.405 | 29.291,94 |
| 20/10/2006 | 1,6600 | 0,00% | 1,6500 | 1,6800 | 1,6200 | 11.396 | 18.711,26 |
| 19/10/2006 | 1,6600 | -1,19% | 1,6000 | 1,7000 | 1,6000 | 15.766 | 26.000,76 |
| 18/10/2006 | 1,6800 | -1,18% | 1,7000 | 1,7200 | 1,5800 | 24.609 | 40.797,46 |
| 17/10/2006 | 1,7000 | -6,59% | 1,8100 | 1,8200 | 1,6700 | 15.466 | 26.519,84 |
| 16/10/2006 | 1,8200 | -0,55% | 1,8800 | 1,8800 | 1,7500 | 53.070 | 96.411,70 |
| 13/10/2006 | 1,8300 | 7,65% | 1,7000 | 1,9000 | 1,7000 | 186.982 | 340.345,74 |
| 12/10/2006 | 1,7000 | -0,58% | 1,7300 | 1,7400 | 1,7000 | 8.391 | 14.385,60 |
| 11/10/2006 | 1,7100 | 5,56% | 1,6100 | 1,7300 | 1,6100 | 29.659 | 50.493,40 |
| 10/10/2006 | 1,6200 | -2,99% | 1,6100 | 1,6600 | 1,6100 | 8.235 | 13.461,95 |
| 09/10/2006 | 1,6700 | -2,34% | 1,7200 | 1,7500 | 1,6700 | 15.100 | 25.648,60 |
| 06/10/2006 | 1,7100 | 0,59% | 1,7100 | 1,7500 | 1,6800 | 36.627 | 62.932,87 |
| 05/10/2006 | 1,7000 | 6,25% | 1,6600 | 1,7000 | 1,6100 | 27.611 | 46.215,94 |
| 04/10/2006 | 1,6000 | 6,67% | 1,5400 | 1,6500 | 1,5400 | 27.770 | 44.471,64 |
| 03/10/2006 | 1,5000 | 7,91% | 1,4700 | 1,5500 | 1,4000 | 40.134 | 60.193,16 |
| 02/10/2006 | 1,3900 | -4,14% | 1,4000 | 1,4800 | 1,3900 | 2.911 | 4.190,99 |
| 29/9/2006 | 1,4500 | 0,69% | 1,4000 | 1,4500 | 1,4000 | 120 | 170,00 |
| 28/9/2006 | 1,4400 | -0,69% | 1,4500 | 1,4500 | 1,4000 | 260 | 370,60 |
| 27/9/2006 | 1,4500 | 3,57% | 1,4000 | 1,4500 | 1,4000 | 3.141 | 4.397,45 |
| 26/9/2006 | 1,4000 | -3,45% | 1,4200 | 1,4600 | 1,4000 | 5.730 | 8.081,40 |
| 25/9/2006 | 1,4500 | 0,69% | 1,4000 | 1,4500 | 1,4000 | 1.071 | 1.539,30 |
| 22/9/2006 | 1,4400 | -0,69% | 1,4200 | 1,4400 | 1,4200 | 95 | 136,10 |
| 21/9/2006 | 1,4500 | -2,03% | 1,4200 | 1,4600 | 1,4100 | 16.909 | 24.357,60 |
| 20/9/2006 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 500 | 740,00 |
| 19/9/2006 | 1,4800 | 1,37% | 1,3900 | 1,4800 | 1,3900 | 1.140 | 1.656,60 |
| 18/9/2006 | 1,4600 | 4,29% | 1,3400 | 1,4800 | 1,3400 | 5.130 | 7.554,90 |
| 15/9/2006 | 1,4000 | 1,45% | 1,3500 | 1,4200 | 1,3500 | 370 | 511,95 |
| 14/9/2006 | 1,3800 | -3,50% | 1,3800 | 1,3800 | 1,3800 | 120 | 165,40 |
| 13/9/2006 | 1,4300 | -1,38% | 1,4000 | 1,4300 | 1,4000 | 720 | 1.028,40 |
| 12/9/2006 | 1,4500 | -1,36% | 1,3600 | 1,4800 | 1,3600 | 2.915 | 4.258,46 |
| 11/9/2006 | 1,4700 | 0,68% | 1,4000 | 1,4700 | 1,3900 | 590 | 825,80 |
| 08/9/2006 | 1,4600 | -0,68% | 1,4000 | 1,4600 | 1,4000 | 50 | 70,60 |
| 07/9/2006 | 1,4700 | 3,52% | 1,3800 | 1,4700 | 1,3800 | 1.050 | 1.540,00 |
| 06/9/2006 | 1,4200 | -4,05% | 1,4100 | 1,4600 | 1,4100 | 940 | 1.331,49 |
| 05/9/2006 | 1,4800 | 0,00% | 1,4300 | 1,4800 | 1,4300 | 1.210 | 1.744,55 |
| 04/9/2006 | 1,4800 | 2,78% | 1,4100 | 1,4800 | 1,4100 | 460 | 657,80 |
| 01/9/2006 | 1,4400 | -1,37% | 1,4100 | 1,4400 | 1,4100 | 80 | 113,60 |
| 31/8/2006 | 1,4600 | -0,68% | 1,4100 | 1,4600 | 1,4100 | 260 | 368,20 |
| 30/8/2006 | 1,4700 | 0,00% | 1,4200 | 1,4700 | 1,4000 | 2.562 | 3.642,10 |
| 29/8/2006 | 1,4700 | 5,00% | 1,4100 | 1,4700 | 1,4100 | 620 | 879,80 |
| 28/8/2006 | 1,4000 | -2,78% | 1,4300 | 1,4300 | 1,4000 | 1.450 | 2.061,00 |
| 25/8/2006 | 1,4400 | -4,00% | 1,4500 | 1,4500 | 1,4400 | 311 | 448,44 |
| 24/8/2006 | 1,5000 | 2,04% | 1,4200 | 1,5000 | 1,4100 | 3.190 | 4.555,40 |
| 23/8/2006 | 1,4700 | 1,38% | 1,4800 | 1,4800 | 1,4700 | 2.000 | 2.954,80 |
| 22/8/2006 | 1,4500 | -2,68% | 1,4200 | 1,4500 | 1,4200 | 2.860 | 4.137,80 |
| 21/8/2006 | 1,4900 | -1,32% | 1,5100 | 1,5100 | 1,4300 | 3.760 | 5.434,10 |
| 18/8/2006 | 1,5100 | -0,66% | 1,4200 | 1,5100 | 1,4200 | 190 | 283,10 |
| 17/8/2006 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5100 | 2.470 | 3.753,00 |
| 16/8/2006 | 1,5200 | 1,33% | 1,4300 | 1,5200 | 1,4300 | 6.130 | 9.199,60 |
| 14/8/2006 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 50 | 75,00 |
| 11/8/2006 | 1,4900 | -0,67% | 1,5000 | 1,5100 | 1,4900 | 2.110 | 3.170,40 |
| 10/8/2006 | 1,5000 | -1,32% | 1,4500 | 1,5000 | 1,4400 | 2.440 | 3.586,00 |
| 09/8/2006 | 1,5200 | 4,83% | 1,4000 | 1,5300 | 1,4000 | 660 | 991,00 |
| 08/8/2006 | 1,4500 | -0,68% | 1,4300 | 1,5000 | 1,4300 | 7.680 | 11.217,00 |
| 07/8/2006 | 1,4600 | -2,01% | 1,5100 | 1,5100 | 1,4600 | 3.330 | 4.981,40 |
| 04/8/2006 | 1,4900 | 0,68% | 1,4800 | 1,5000 | 1,4800 | 4.243 | 6.328,50 |
| 03/8/2006 | 1,4800 | 0,68% | 1,4900 | 1,4900 | 1,4800 | 11.500 | 17.040,00 |
| 02/8/2006 | 1,4700 | 0,68% | 1,3700 | 1,4700 | 1,3700 | 7.930 | 11.643,60 |
| 01/8/2006 | 1,4600 | 0,00% | 1,3700 | 1,4800 | 1,3700 | 5.727 | 8.362,02 |
| 31/7/2006 | 1,4600 | 0,69% | 1,3800 | 1,4600 | 1,3800 | 3.100 | 4.480,10 |
| 28/7/2006 | 1,4500 | 0,69% | 1,3700 | 1,4600 | 1,3700 | 950 | 1.365,50 |
| 27/7/2006 | 1,4400 | 3,60% | 1,3900 | 1,4400 | 1,3900 | 3.339 | 4.725,00 |
| 26/7/2006 | 1,3900 | -1,42% | 1,3800 | 1,3900 | 1,3800 | 540 | 750,00 |
| 25/7/2006 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,3800 | 2.730 | 3.818,40 |
| 24/7/2006 | 1,4100 | 2,92% | 1,3600 | 1,4100 | 1,3600 | 320 | 441,00 |
| 21/7/2006 | 1,3700 | -4,86% | 1,3800 | 1,4400 | 1,3700 | 4.220 | 5.830,60 |
| 20/7/2006 | 1,4400 | 0,70% | 1,3300 | 1,4700 | 1,3300 | 1.780 | 2.579,40 |
| 19/7/2006 | 1,4300 | 2,88% | 1,3700 | 1,4500 | 1,3600 | 16.840 | 23.662,10 |
| 18/7/2006 | 1,3900 | 4,51% | 1,3200 | 1,4000 | 1,3100 | 14.051 | 19.286,59 |
| 17/7/2006 | 1,3300 | -4,32% | 1,3600 | 1,3600 | 1,3300 | 11.525 | 15.468,85 |
| 14/7/2006 | 1,3900 | 1,46% | 1,3700 | 1,4000 | 1,3500 | 4.150 | ,00 |
| 13/7/2006 | 1,3700 | -3,52% | 1,4200 | 1,4200 | 1,3700 | 2.040 | ,00 |
| 12/7/2006 | 1,4200 | -1,39% | 1,4400 | 1,4400 | 1,4200 | 600 | ,00 |
| 11/7/2006 | 1,4400 | 5,11% | 1,3700 | 1,4400 | 1,3700 | 2.920 | ,00 |
| 10/7/2006 | 1,3700 | -2,14% | 1,3800 | 1,3800 | 1,3700 | 2.890 | ,00 |
| 07/7/2006 | 1,4000 | 0,72% | 1,3900 | 1,4000 | 1,3900 | 3.890 | ,00 |
| 06/7/2006 | 1,3900 | -1,42% | 1,4100 | 1,4100 | 1,3900 | 7.460 | ,00 |
| 05/7/2006 | 1,4100 | -0,70% | 1,3800 | 1,4100 | 1,3800 | 7.199 | ,00 |
| 04/7/2006 | 1,4200 | 3,65% | 1,3800 | 1,4200 | 1,3700 | 9.080 | ,00 |
| 03/7/2006 | 1,3700 | -2,14% | 1,4100 | 1,4500 | 1,3400 | 5.159 | 7.332,20 |
| 30/6/2006 | 1,4000 | 3,70% | 1,3600 | 1,4000 | 1,3200 | 823 | ,00 |
| 29/6/2006 | 1,3500 | 0,00% | 1,3400 | 1,3500 | 1,3400 | 320 | ,00 |
| 28/6/2006 | 1,3500 | 0,00% | 1,3100 | 1,3500 | 1,3000 | 960 | ,00 |
| 27/6/2006 | 1,3500 | 0,75% | 1,3000 | 1,4200 | 1,3000 | 4.402 | ,00 |
| 26/6/2006 | 1,3400 | -2,90% | 1,3800 | 1,3800 | 1,3400 | 2.061 | ,00 |
| 23/6/2006 | 1,3800 | 0,00% | 1,4000 | 1,4000 | 1,3800 | 6.850 | ,00 |
| 22/6/2006 | 1,3800 | 0,00% | 1,4200 | 1,4200 | 1,3800 | 3.300 | ,00 |
| 21/6/2006 | 1,3800 | -3,50% | 1,3700 | 1,4200 | 1,3700 | 2.943 | ,00 |
| 20/6/2006 | 1,4300 | 1,42% | 1,3800 | 1,4300 | 1,3800 | 5.649 | ,00 |
| 19/6/2006 | 1,4100 | 2,17% | 1,3800 | 1,4100 | 1,3800 | 3.770 | ,00 |
| 16/6/2006 | 1,3800 | -4,83% | 1,4300 | 1,4300 | 1,3600 | 6.547 | ,00 |
| 15/6/2006 | 1,4500 | 3,57% | 1,4000 | 1,4500 | 1,3700 | 21.441 | ,00 |
| 14/6/2006 | 1,4000 | 2,19% | 1,3500 | 1,4100 | 1,3500 | 5.061 | ,00 |
| 13/6/2006 | 1,3700 | -3,52% | 1,3600 | 1,4000 | 1,3200 | 10.395 | ,00 |
| 09/6/2006 | 1,4200 | -0,70% | 1,4700 | 1,4800 | 1,4200 | 5.715 | ,00 |
| 08/6/2006 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,3700 | 4.250 | ,00 |
| 07/6/2006 | 1,4300 | 0,70% | 1,4000 | 1,4700 | 1,4000 | 4.340 | ,00 |
| 06/6/2006 | 1,4200 | -2,07% | 1,4600 | 1,5300 | 1,4000 | 23.240 | ,00 |
| 05/6/2006 | 1,4500 | -8,23% | 1,4300 | 1,5400 | 1,4300 | 14.530 | ,00 |
| 02/6/2006 | 1,5800 | 2,60% | 1,5500 | 1,5800 | 1,5500 | 59 | ,00 |
| 01/6/2006 | 1,5400 | -0,65% | 1,5100 | 1,5500 | 1,4300 | 3.401 | ,00 |
| 31/5/2006 | 1,5500 | 0,00% | 1,5400 | 1,5700 | 1,5100 | 1.100 | ,00 |
| 30/5/2006 | 1,5500 | 0,00% | 1,4900 | 1,5800 | 1,4500 | 8.615 | ,00 |
| 29/5/2006 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 26/5/2006 | 1,5500 | -2,52% | 1,5900 | 1,5900 | 1,5500 | 13.595 | ,00 |
| 25/5/2006 | 1,5900 | 0,00% | 1,5100 | 1,5900 | 1,5100 | 2.092 | ,00 |
| 24/5/2006 | 1,5900 | 0,00% | 1,5400 | 1,5900 | 1,5200 | 1.070 | ,00 |
| 23/5/2006 | 1,5900 | 3,25% | 1,4900 | 1,5900 | 1,4400 | 6.115 | ,00 |
| 22/5/2006 | 1,5400 | -5,52% | 1,6000 | 1,6100 | 1,5300 | 16.540 | ,00 |
| 19/5/2006 | 1,6300 | 1,87% | 1,5500 | 1,6300 | 1,5500 | 3.130 | ,00 |
| 18/5/2006 | 1,6000 | -1,23% | 1,6000 | 1,6000 | 1,5300 | 1.800 | ,00 |
| 17/5/2006 | 1,6200 | -2,41% | 1,7000 | 1,7000 | 1,5700 | 12.809 | ,00 |
| 16/5/2006 | 1,6600 | -2,92% | 1,7100 | 1,7100 | 1,5800 | 1.970 | ,00 |
| 15/5/2006 | 1,7100 | -1,72% | 1,7400 | 1,7400 | 1,6900 | 9.331 | ,00 |
| 12/5/2006 | 1,7400 | 1,16% | 1,6100 | 1,7500 | 1,6100 | 11.076 | ,00 |
| 11/5/2006 | 1,7200 | 0,58% | 1,7100 | 1,7300 | 1,7000 | 19.868 | ,00 |
| 10/5/2006 | 1,7100 | 1,79% | 1,6600 | 1,7300 | 1,6600 | 33.200 | ,00 |
| 09/5/2006 | 1,6800 | 1,20% | 1,6400 | 1,6900 | 1,6000 | 18.380 | ,00 |
| 08/5/2006 | 1,6600 | 1,22% | 1,5800 | 1,6800 | 1,5800 | 13.149 | ,00 |
| 05/5/2006 | 1,6400 | 2,50% | 1,5500 | 1,6400 | 1,5500 | 19.140 | ,00 |
| 04/5/2006 | 1,6000 | 0,63% | 1,6000 | 1,6200 | 1,5800 | 7.780 | ,00 |
| 03/5/2006 | 1,5900 | 0,00% | 1,5800 | 1,6000 | 1,5800 | 4.910 | ,00 |
| 02/5/2006 | 1,5900 | 0,00% | 1,5900 | 1,6000 | 1,5200 | 3.880 | ,00 |
| 28/4/2006 | 1,5900 | 0,63% | 1,5400 | 1,5900 | 1,5400 | 10.800 | ,00 |
| 27/4/2006 | 1,5800 | 0,00% | 1,5900 | 1,6100 | 1,5800 | 4.740 | ,00 |
| 26/4/2006 | 1,5800 | 0,00% | 1,5400 | 1,6000 | 1,5400 | 9.015 | ,00 |
| 25/4/2006 | 1,5800 | -1,25% | 1,5400 | 1,5800 | 1,5200 | 7.630 | ,00 |
| 20/4/2006 | 1,6000 | -2,44% | 1,5600 | 1,6400 | 1,5600 | 4.950 | ,00 |
| 19/4/2006 | 1,6400 | 3,14% | 1,5500 | 1,6400 | 1,5500 | 8.970 | ,00 |
| 18/4/2006 | 1,5900 | -0,62% | 1,6000 | 1,6200 | 1,5900 | 12.359 | ,00 |
| 13/4/2006 | 1,6000 | 0,63% | 1,5400 | 1,6000 | 1,5400 | 5.620 | ,00 |
| 12/4/2006 | 1,5900 | -0,62% | 1,5900 | 1,6000 | 1,5800 | 12.795 | ,00 |
| 11/4/2006 | 1,6000 | 0,63% | 1,5500 | 1,6000 | 1,5500 | 20.700 | ,00 |
| 10/4/2006 | 1,5900 | -0,62% | 1,5500 | 1,6000 | 1,5500 | 11.920 | ,00 |
| 07/4/2006 | 1,6000 | -1,84% | 1,6000 | 1,6300 | 1,6000 | 4.910 | ,00 |
| 06/4/2006 | 1,6300 | -0,61% | 1,6600 | 1,6800 | 1,6000 | 15.410 | ,00 |
| 05/4/2006 | 1,6400 | 2,50% | 1,6000 | 1,6500 | 1,6000 | 7.500 | ,00 |
| 04/4/2006 | 1,6000 | -5,88% | 1,6100 | 1,7000 | 1,5900 | 23.830 | ,00 |
| 03/4/2006 | 1,7000 | 0,59% | 1,7200 | 1,7300 | 1,6100 | 16.810 | ,00 |
| 31/3/2006 | 1,6900 | 6,96% | 1,6100 | 1,6900 | 1,5900 | 21.250 | ,00 |
| 30/3/2006 | 1,5800 | -4,24% | 1,5400 | 1,6200 | 1,5400 | 7.250 | ,00 |
| 29/3/2006 | 1,6500 | 3,12% | 1,5300 | 1,6500 | 1,5300 | 11.240 | ,00 |
| 28/3/2006 | 1,6000 | -1,84% | 1,5900 | 1,6200 | 1,4900 | 34.094 | ,00 |
| 27/3/2006 | 1,6300 | 1,87% | 1,6000 | 1,6400 | 1,5800 | 26.590 | ,00 |
| 24/3/2006 | 1,6000 | 2,56% | 1,5100 | 1,6200 | 1,5100 | 31.256 | ,00 |
| 23/3/2006 | 1,5600 | 4,00% | 1,4900 | 1,5800 | 1,4900 | 34.940 | ,00 |
| 22/3/2006 | 1,5000 | -3,23% | 1,4800 | 1,5500 | 1,4800 | 10.230 | ,00 |
| 21/3/2006 | 1,5500 | 2,65% | 1,5200 | 1,5500 | 1,5100 | 11.170 | ,00 |
| 20/3/2006 | 1,5100 | 0,00% | 1,5100 | 1,5300 | 1,4900 | 11.020 | ,00 |
| 17/3/2006 | 1,5100 | 0,00% | 1,4700 | 1,5700 | 1,4700 | 9.190 | ,00 |
| 16/3/2006 | 1,5100 | 2,03% | 1,5200 | 1,6000 | 1,4900 | 34.590 | ,00 |
| 15/3/2006 | 1,4800 | 0,00% | 1,4400 | 1,4900 | 1,4300 | 8.885 | ,00 |
| 14/3/2006 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4200 | 4.250 | ,00 |
| 13/3/2006 | 1,4600 | 0,00% | 1,4200 | 1,4900 | 1,4200 | 8.690 | ,00 |
| 10/3/2006 | 1,4600 | -0,68% | 1,4300 | 1,4600 | 1,4300 | 10.080 | ,00 |
| 09/3/2006 | 1,4700 | 5,00% | 1,4300 | 1,4900 | 1,4300 | 10.295 | ,00 |
| 08/3/2006 | 1,4000 | 0,72% | 1,3000 | 1,4800 | 1,3000 | 17.252 | ,00 |
| 07/3/2006 | 1,3900 | -8,55% | 1,4500 | 1,4700 | 1,3800 | 55.150 | ,00 |
| 03/3/2006 | 1,5200 | 0,00% | 1,5000 | 1,5200 | 1,4700 | 10.740 | ,00 |
| 02/3/2006 | 1,5200 | -3,18% | 1,5400 | 1,5700 | 1,4500 | 51.043 | ,00 |
| 01/3/2006 | 1,5700 | -4,27% | 1,5900 | 1,6500 | 1,5600 | 16.578 | ,00 |
| 28/2/2006 | 1,6400 | 0,61% | 1,6500 | 1,6500 | 1,6100 | 4.860 | ,00 |
| 27/2/2006 | 1,6300 | 0,00% | 1,6100 | 1,7000 | 1,6000 | 50.635 | ,00 |
| 24/2/2006 | 1,6300 | 0,00% | 1,5900 | 1,6400 | 1,5900 | 7.670 | ,00 |
| 23/2/2006 | 1,6300 | -1,21% | 1,6000 | 1,6500 | 1,5800 | 18.690 | ,00 |
| 22/2/2006 | 1,6500 | -1,20% | 1,6800 | 1,7200 | 1,6100 | 12.160 | ,00 |
| 21/2/2006 | 1,6700 | 1,21% | 1,6500 | 1,7000 | 1,6500 | 18.062 | ,00 |
| 20/2/2006 | 1,6500 | 3,77% | 1,5900 | 1,6700 | 1,5700 | 20.798 | ,00 |
| 17/2/2006 | 1,5900 | 3,92% | 1,5300 | 1,6000 | 1,5100 | 7.659 | ,00 |
| 16/2/2006 | 1,5300 | -0,65% | 1,6400 | 1,6400 | 1,5200 | 38.050 | ,00 |
| 15/2/2006 | 1,5400 | -6,10% | 1,6400 | 1,6700 | 1,5400 | 57.800 | ,00 |
| 14/2/2006 | 1,6400 | -2,96% | 1,7100 | 1,7300 | 1,6200 | 18.890 | ,00 |
| 13/2/2006 | 1,6900 | -5,06% | 1,7500 | 1,7500 | 1,6600 | 19.715 | ,00 |
| 10/2/2006 | 1,7800 | -0,56% | 1,7900 | 1,8100 | 1,7600 | 30.425 | ,00 |
| 09/2/2006 | 1,7900 | 4,68% | 1,7600 | 1,8200 | 1,7600 | 74.780 | ,00 |
| 08/2/2006 | 1,7100 | 3,01% | 1,7200 | 1,7500 | 1,7100 | 34.210 | ,00 |
| 07/2/2006 | 1,6600 | 4,40% | 1,6200 | 1,7100 | 1,6000 | 44.630 | ,00 |
| 06/2/2006 | 1,5900 | 1,92% | 1,5500 | 1,6100 | 1,5500 | 20.802 | ,00 |
| 03/2/2006 | 1,5600 | 0,65% | 1,6100 | 1,6100 | 1,5500 | 36.380 | ,00 |
| 02/2/2006 | 1,5500 | 0,65% | 1,5700 | 1,6000 | 1,5500 | 37.189 | ,00 |
| 01/2/2006 | 1,5400 | 6,94% | 1,5600 | 1,5800 | 1,5100 | 80.810 | ,00 |
| 31/1/2006 | 1,4400 | -0,69% | 1,4500 | 1,4900 | 1,4400 | 13.080 | ,00 |
| 30/1/2006 | 1,4500 | -1,36% | 1,4100 | 1,4800 | 1,4100 | 22.508 | ,00 |
| 27/1/2006 | 1,4700 | 0,00% | 1,4700 | 1,4800 | 1,4500 | 14.720 | ,00 |
| 26/1/2006 | 1,4700 | 0,00% | 1,4700 | 1,5700 | 1,4400 | 49.520 | ,00 |
| 25/1/2006 | 1,4700 | 0,00% | 1,4700 | 1,4900 | 1,4400 | 16.660 | ,00 |
| 24/1/2006 | 1,4700 | -0,68% | 1,4800 | 1,5300 | 1,4700 | 20.880 | ,00 |
| 23/1/2006 | 1,4800 | -1,33% | 1,5000 | 1,5000 | 1,4500 | 8.600 | ,00 |
| 20/1/2006 | 1,5000 | 3,45% | 1,4700 | 1,5400 | 1,4400 | 11.040 | ,00 |
| 19/1/2006 | 1,4500 | 2,84% | 1,4000 | 1,4600 | 1,4000 | 14.050 | ,00 |
| 18/1/2006 | 1,4100 | -5,37% | 1,4400 | 1,4500 | 1,4000 | 25.860 | ,00 |
| 17/1/2006 | 1,4900 | -3,87% | 1,5100 | 1,5500 | 1,4800 | 25.670 | ,00 |
| 16/1/2006 | 1,5500 | 3,33% | 1,5400 | 1,5800 | 1,5300 | 35.450 | ,00 |
| 13/1/2006 | 1,5000 | 2,04% | 1,4800 | 1,5100 | 1,4600 | 16.020 | ,00 |
| 12/1/2006 | 1,4700 | 0,00% | 1,5100 | 1,5400 | 1,4600 | 72.550 | ,00 |
| 11/1/2006 | 1,4700 | -2,65% | 1,5100 | 1,5300 | 1,4600 | 38.620 | ,00 |
| 10/1/2006 | 1,5100 | -3,21% | 1,5000 | 1,5400 | 1,5000 | 22.539 | ,00 |
| 09/1/2006 | 1,5600 | 0,00% | 1,5800 | 1,6200 | 1,5200 | 31.310 | ,00 |
| 05/1/2006 | 1,5600 | 3,31% | 1,5100 | 1,5800 | 1,5100 | 41.475 | ,00 |
| 04/1/2006 | 1,5100 | 6,34% | 1,4200 | 1,5400 | 1,4200 | 42.525 | ,00 |
| 03/1/2006 | 1,4200 | 0,71% | 1,4100 | 1,4600 | 1,4100 | 16.810 | ,00 |
| 02/1/2006 | 1,4100 | 0,71% | 1,4300 | 1,4500 | 1,4000 | 11.800 | ,00 |
| 30/12/2005 | 1,4000 | -0,71% | 1,4100 | 1,4100 | 1,3900 | 6.790 | ,00 |
| 29/12/2005 | 1,4100 | 0,71% | 1,4400 | 1,4500 | 1,4000 | 27.650 | ,00 |
| 28/12/2005 | 1,4000 | 0,72% | 1,3900 | 1,4600 | 1,3800 | 38.010 | ,00 |
| 27/12/2005 | 1,3900 | 3,73% | 1,3400 | 1,4000 | 1,3100 | 22.730 | ,00 |
| 23/12/2005 | 1,3400 | 0,75% | 1,3300 | 1,3700 | 1,3300 | 15.300 | ,00 |
| 22/12/2005 | 1,3300 | -2,21% | 1,3900 | 1,3900 | 1,3300 | 15.270 | ,00 |
| 21/12/2005 | 1,3600 | 4,62% | 1,3100 | 1,3600 | 1,3100 | 21.960 | ,00 |
| 20/12/2005 | 1,3000 | -1,52% | 1,3200 | 1,3400 | 1,3000 | 6.880 | ,00 |
| 19/12/2005 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,3000 | 9.960 | ,00 |
| 16/12/2005 | 1,3000 | -0,76% | 1,3100 | 1,3200 | 1,3000 | 7.390 | ,00 |
| 15/12/2005 | 1,3100 | 0,77% | 1,2800 | 1,3300 | 1,2600 | 16.010 | ,00 |
| 14/12/2005 | 1,3000 | 1,56% | 1,2800 | 1,3000 | 1,2700 | 9.640 | ,00 |
| 13/12/2005 | 1,2800 | -0,78% | 1,2700 | 1,2800 | 1,2600 | 8.280 | ,00 |
| 12/12/2005 | 1,2900 | -2,27% | 1,3000 | 1,3000 | 1,2800 | 4.390 | ,00 |
| 09/12/2005 | 1,3200 | 3,13% | 1,2600 | 1,3200 | 1,2600 | 11.030 | ,00 |
| 08/12/2005 | 1,2800 | 0,79% | 1,2500 | 1,2800 | 1,2500 | 4.390 | ,00 |
| 07/12/2005 | 1,2700 | 1,60% | 1,3000 | 1,3000 | 1,2600 | 3.050 | ,00 |
| 06/12/2005 | 1,2500 | -1,57% | 1,2600 | 1,2600 | 1,2500 | 11.550 | ,00 |
| 05/12/2005 | 1,2700 | -2,31% | 1,2900 | 1,3200 | 1,2700 | 15.100 | ,00 |
| 02/12/2005 | 1,3000 | -0,76% | 1,3100 | 1,3100 | 1,2800 | 2.550 | ,00 |
| 01/12/2005 | 1,3100 | -0,76% | 1,3000 | 1,3200 | 1,3000 | 2.270 | ,00 |
| 30/11/2005 | 1,3200 | 0,00% | 1,3000 | 1,3200 | 1,2700 | 10.670 | ,00 |
| 29/11/2005 | 1,3200 | 0,00% | 1,3200 | 1,3500 | 1,3200 | 5.250 | ,00 |
| 28/11/2005 | 1,3200 | 0,76% | 1,3100 | 1,3400 | 1,3100 | 8.050 | ,00 |
| 25/11/2005 | 1,3100 | 0,00% | 1,3100 | 1,3300 | 1,3100 | 2.460 | ,00 |
| 24/11/2005 | 1,3100 | -2,24% | 1,3400 | 1,3400 | 1,3000 | 7.130 | ,00 |
| 23/11/2005 | 1,3400 | 0,75% | 1,3300 | 1,3400 | 1,3200 | 3.260 | ,00 |
| 22/11/2005 | 1,3300 | -2,21% | 1,3200 | 1,3600 | 1,3200 | 13.650 | ,00 |
| 21/11/2005 | 1,3600 | 1,49% | 1,3400 | 1,3600 | 1,3300 | 2.980 | ,00 |
| 18/11/2005 | 1,3400 | -0,74% | 1,3500 | 1,3900 | 1,3300 | 7.430 | ,00 |
| 17/11/2005 | 1,3500 | -1,46% | 1,3400 | 1,3800 | 1,3400 | 9.640 | ,00 |
| 16/11/2005 | 1,3700 | 2,24% | 1,3400 | 1,3800 | 1,3400 | 3.200 | ,00 |
| 15/11/2005 | 1,3400 | -1,47% | 1,3400 | 1,3900 | 1,3400 | 17.440 | ,00 |
| 14/11/2005 | 1,3600 | -2,86% | 1,4300 | 1,4300 | 1,3600 | 18.250 | ,00 |
| 11/11/2005 | 1,4000 | 0,72% | 1,3900 | 1,4400 | 1,3700 | 13.570 | ,00 |
| 10/11/2005 | 1,3900 | 2,96% | 1,3500 | 1,4100 | 1,3500 | 18.390 | ,00 |
| 09/11/2005 | 1,3500 | -2,17% | 1,3800 | 1,4000 | 1,3300 | 29.780 | ,00 |
| 08/11/2005 | 1,3800 | -3,50% | 1,4300 | 1,4500 | 1,3600 | 19.040 | ,00 |
| 07/11/2005 | 1,4300 | 3,62% | 1,3900 | 1,4600 | 1,3800 | 61.970 | ,00 |
| 04/11/2005 | 1,3800 | 0,00% | 1,3800 | 1,4200 | 1,3800 | 40.380 | ,00 |
| 03/11/2005 | 1,3800 | 2,22% | 1,3600 | 1,4000 | 1,3500 | 36.070 | ,00 |
| 02/11/2005 | 1,3500 | -0,74% | 1,3500 | 1,3700 | 1,3500 | 11.480 | ,00 |
| 01/11/2005 | 1,3600 | 0,74% | 1,3700 | 1,3700 | 1,3400 | 4.290 | ,00 |
| 31/10/2005 | 1,3500 | 0,75% | 1,3200 | 1,3800 | 1,3200 | 19.560 | ,00 |
| 27/10/2005 | 1,3400 | 0,00% | 1,3000 | 1,3400 | 1,2800 | 11.370 | ,00 |
| 26/10/2005 | 1,3400 | -0,74% | 1,3400 | 1,3700 | 1,3400 | 12.270 | ,00 |
| 25/10/2005 | 1,3500 | 2,27% | 1,3300 | 1,3800 | 1,3300 | 30.400 | ,00 |
| 24/10/2005 | 1,3200 | 2,33% | 1,2900 | 1,3400 | 1,2900 | 6.300 | ,00 |
| 21/10/2005 | 1,2900 | 0,00% | 1,2900 | 1,3000 | 1,2700 | 4.120 | ,00 |
| 20/10/2005 | 1,2900 | -0,77% | 1,3000 | 1,3300 | 1,2800 | 13.590 | ,00 |
| 19/10/2005 | 1,3000 | -1,52% | 1,2900 | 1,3000 | 1,2800 | 2.060 | ,00 |
| 18/10/2005 | 1,3200 | 2,33% | 1,2700 | 1,3200 | 1,2700 | 11.030 | ,00 |
| 17/10/2005 | 1,2900 | 0,00% | 1,2900 | 1,3000 | 1,2700 | 5.540 | ,00 |
| 14/10/2005 | 1,2900 | -0,77% | 1,2800 | 1,3000 | 1,2800 | 5.530 | ,00 |
| 13/10/2005 | 1,3000 | 0,78% | 1,2900 | 1,3000 | 1,2700 | 10.850 | ,00 |
| 12/10/2005 | 1,2900 | 1,57% | 1,2700 | 1,3100 | 1,2700 | 15.300 | ,00 |
| 11/10/2005 | 1,2700 | -2,31% | 1,3000 | 1,3000 | 1,2700 | 11.060 | ,00 |
| 10/10/2005 | 1,3000 | -1,52% | 1,3000 | 1,3100 | 1,2700 | 18.190 | ,00 |
| 07/10/2005 | 1,3200 | -1,49% | 1,3500 | 1,3600 | 1,3100 | 14.150 | ,00 |
| 06/10/2005 | 1,3400 | 0,75% | 1,3100 | 1,3600 | 1,2900 | 39.280 | ,00 |
| 05/10/2005 | 1,3300 | 0,76% | 1,3000 | 1,3600 | 1,3000 | 7.010 | ,00 |
| 04/10/2005 | 1,3200 | 1,54% | 1,3000 | 1,3800 | 1,3000 | 44.720 | ,00 |
| 03/10/2005 | 1,3000 | -2,99% | 1,3000 | 1,3400 | 1,2900 | 31.520 | ,00 |
| 30/9/2005 | 1,3400 | 1,52% | 1,3200 | 1,3500 | 1,3000 | 47.550 | ,00 |
| 29/9/2005 | 1,3200 | -3,65% | 1,3700 | 1,3800 | 1,3200 | 20.720 | ,00 |
| 28/9/2005 | 1,3700 | 3,79% | 1,3300 | 1,3700 | 1,3000 | 58.100 | ,00 |
| 27/9/2005 | 1,3200 | -0,75% | 1,3300 | 1,3400 | 1,3100 | 18.380 | ,00 |
| 26/9/2005 | 1,3300 | 0,76% | 1,3600 | 1,3600 | 1,3200 | 21.540 | ,00 |
| 23/9/2005 | 1,3200 | -1,49% | 1,3300 | 1,3600 | 1,3100 | 19.530 | ,00 |
| 22/9/2005 | 1,3400 | -2,90% | 1,3600 | 1,3700 | 1,3400 | 41.384 | ,00 |
| 21/9/2005 | 1,3800 | -1,43% | 1,3800 | 1,4300 | 1,3500 | 68.810 | ,00 |
| 20/9/2005 | 1,4000 | -6,04% | 1,5000 | 1,5000 | 1,3900 | 27.020 | ,00 |
| 19/9/2005 | 1,4900 | 3,47% | 1,4400 | 1,5500 | 1,4200 | 167.660 | ,00 |
| 16/9/2005 | 1,4400 | 9,09% | 1,3300 | 1,4900 | 1,3300 | 289.150 | ,00 |
| 15/9/2005 | 1,3200 | 0,00% | 1,3300 | 1,3700 | 1,2900 | 56.820 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|