| 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
ΕΙΔΗΣΕΟΦΩΝΙΚΗ ΕΛΛΑΣ Α.Ε.Ε. ΥΠΗΡΕΣΙΕΣ (ΝΙΟΥΣ)
0,5000 €
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 |
|---|---|---|---|---|---|---|---|
| 19/12/2005 | 3,4000 | 0,59% | 3,3600 | 3,4200 | 3,3600 | 59.310 | ,00 |
| 16/12/2005 | 3,3800 | -0,59% | 3,4000 | 3,4000 | 3,3400 | 40.985 | ,00 |
| 15/12/2005 | 3,4000 | 3,66% | 3,2800 | 3,4200 | 3,2800 | 323.745 | ,00 |
| 14/12/2005 | 3,2800 | 0,61% | 3,2600 | 3,2800 | 3,2400 | 24.025 | ,00 |
| 13/12/2005 | 3,2600 | -1,81% | 3,2600 | 3,2600 | 3,1600 | 135.040 | ,00 |
| 12/12/2005 | 3,3200 | -0,60% | 3,3200 | 3,3400 | 3,2800 | 108.390 | ,00 |
| 09/12/2005 | 3,3400 | -0,60% | 3,3000 | 3,3600 | 3,2800 | 81.180 | ,00 |
| 08/12/2005 | 3,3600 | 5,00% | 3,2000 | 3,3600 | 3,2000 | 285.640 | ,00 |
| 07/12/2005 | 3,2000 | -1,84% | 3,2400 | 3,2400 | 3,1600 | 283.670 | ,00 |
| 06/12/2005 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2200 | 230.430 | ,00 |
| 05/12/2005 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2200 | 220.460 | ,00 |
| 02/12/2005 | 3,2600 | 0,62% | 3,2400 | 3,2800 | 3,2400 | 196.410 | ,00 |
| 01/12/2005 | 3,2400 | -2,41% | 3,3000 | 3,3000 | 3,2400 | 123.690 | ,00 |
| 30/11/2005 | 3,3200 | -0,60% | 3,3000 | 3,3400 | 3,2800 | 38.370 | ,00 |
| 29/11/2005 | 3,3400 | -2,34% | 3,3600 | 3,3800 | 3,2800 | 393.610 | ,00 |
| 28/11/2005 | 3,4200 | -1,16% | 3,4400 | 3,4600 | 3,4000 | 78.585 | ,00 |
| 25/11/2005 | 3,4600 | -1,70% | 3,5000 | 3,5000 | 3,4200 | 67.430 | ,00 |
| 24/11/2005 | 3,5200 | -1,12% | 3,5400 | 3,5600 | 3,4800 | 196.470 | ,00 |
| 23/11/2005 | 3,5600 | -0,56% | 3,5800 | 3,5800 | 3,5000 | 119.020 | ,00 |
| 22/11/2005 | 3,5800 | 0,00% | 3,5600 | 3,6000 | 3,5200 | 7.118.960 | ,00 |
| 21/11/2005 | 3,5800 | -1,10% | 3,6200 | 3,6200 | 3,5400 | 223.510 | ,00 |
| 18/11/2005 | 3,6200 | -1,63% | 3,6800 | 3,6800 | 3,6000 | 199.140 | ,00 |
| 17/11/2005 | 3,6800 | 1,10% | 3,6400 | 3,8000 | 3,6400 | 195.700 | ,00 |
| 16/11/2005 | 3,6400 | 3,41% | 3,5000 | 3,7000 | 3,4800 | 169.750 | ,00 |
| 15/11/2005 | 3,5200 | 0,00% | 3,5000 | 3,5200 | 3,4400 | 173.750 | ,00 |
| 14/11/2005 | 3,5200 | 0,57% | 3,5000 | 3,5400 | 3,4400 | 128.190 | ,00 |
| 11/11/2005 | 3,5000 | 1,16% | 3,4400 | 3,5000 | 3,4400 | 66.870 | ,00 |
| 10/11/2005 | 3,4600 | -0,57% | 3,4800 | 3,4800 | 3,4000 | 188.910 | ,00 |
| 09/11/2005 | 3,4800 | 0,58% | 3,4600 | 3,4800 | 3,4400 | 169.260 | ,00 |
| 08/11/2005 | 3,4600 | 0,00% | 3,4600 | 3,4800 | 3,4200 | 74.870 | ,00 |
| 07/11/2005 | 3,4600 | 0,00% | 3,4400 | 3,4600 | 3,4000 | 93.760 | ,00 |
| 04/11/2005 | 3,4600 | 0,00% | 3,4600 | 3,4800 | 3,4200 | 46.050 | ,00 |
| 03/11/2005 | 3,4600 | 0,00% | 3,4600 | 3,4800 | 3,4000 | 72.500 | ,00 |
| 02/11/2005 | 3,4600 | -0,57% | 3,4800 | 3,5400 | 3,4200 | 131.820 | ,00 |
| 01/11/2005 | 3,4800 | -1,14% | 3,4800 | 3,5200 | 3,4400 | 112.700 | ,00 |
| 31/10/2005 | 3,5200 | 0,57% | 3,5000 | 3,5200 | 3,4400 | 86.510 | ,00 |
| 27/10/2005 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,4400 | 70.320 | ,00 |
| 26/10/2005 | 3,5000 | 0,00% | 3,5000 | 3,5200 | 3,4400 | 62.700 | ,00 |
| 25/10/2005 | 3,5000 | 0,57% | 3,4600 | 3,5200 | 3,4400 | 86.630 | ,00 |
| 24/10/2005 | 3,4800 | -1,69% | 3,4800 | 3,5400 | 3,4200 | 108.550 | ,00 |
| 21/10/2005 | 3,5400 | -1,12% | 3,5600 | 3,5800 | 3,4600 | 51.390 | ,00 |
| 20/10/2005 | 3,5800 | -0,56% | 3,5800 | 3,6200 | 3,5600 | 83.210 | ,00 |
| 19/10/2005 | 3,6000 | 0,00% | 3,5800 | 3,6000 | 3,5400 | 87.750 | ,00 |
| 18/10/2005 | 3,6000 | 0,00% | 3,6000 | 3,6200 | 3,5600 | 380.210 | ,00 |
| 17/10/2005 | 3,6000 | 0,56% | 3,5400 | 3,6000 | 3,5400 | 125.120 | ,00 |
| 14/10/2005 | 3,5800 | 1,70% | 3,5400 | 3,6000 | 3,5000 | 165.620 | ,00 |
| 13/10/2005 | 3,5200 | -1,12% | 3,5600 | 3,5800 | 3,5000 | 110.160 | ,00 |
| 12/10/2005 | 3,5600 | 0,00% | 3,5600 | 3,5800 | 3,5200 | 84.130 | ,00 |
| 11/10/2005 | 3,5600 | 0,00% | 3,5400 | 3,5600 | 3,5000 | 65.920 | ,00 |
| 10/10/2005 | 3,5600 | 0,00% | 3,5600 | 3,5800 | 3,5200 | 81.600 | ,00 |
| 07/10/2005 | 3,5600 | 0,56% | 3,5200 | 3,5600 | 3,5000 | 115.830 | ,00 |
| 06/10/2005 | 3,5400 | 0,57% | 3,5200 | 3,5400 | 3,4800 | 82.750 | ,00 |
| 05/10/2005 | 3,5200 | -1,12% | 3,5400 | 3,5600 | 3,4800 | 118.490 | ,00 |
| 04/10/2005 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5000 | 119.300 | ,00 |
| 03/10/2005 | 3,5600 | -0,56% | 3,5800 | 3,6000 | 3,5200 | 69.860 | ,00 |
| 30/9/2005 | 3,5800 | 0,56% | 3,5600 | 3,6000 | 3,5200 | 505.370 | ,00 |
| 29/9/2005 | 3,5600 | 0,00% | 3,5200 | 3,5800 | 3,4800 | 130.250 | ,00 |
| 28/9/2005 | 3,5600 | -2,20% | 3,6000 | 3,6400 | 3,5200 | 117.090 | ,00 |
| 27/9/2005 | 3,6400 | -1,09% | 3,6800 | 3,7600 | 3,6000 | 135.040 | ,00 |
| 26/9/2005 | 3,6800 | 3,95% | 3,5600 | 3,7200 | 3,5600 | 181.960 | ,00 |
| 23/9/2005 | 3,5400 | 0,57% | 3,5200 | 3,5600 | 3,4200 | 3.536.820 | ,00 |
| 22/9/2005 | 3,5200 | 0,57% | 3,5000 | 3,5400 | 3,4600 | 86.650 | ,00 |
| 21/9/2005 | 3,5000 | 0,00% | 3,5000 | 3,5200 | 3,4400 | 63.820 | ,00 |
| 20/9/2005 | 3,5000 | 0,57% | 3,4800 | 3,5000 | 3,4400 | 58.120 | ,00 |
| 19/9/2005 | 3,4800 | 0,00% | 3,4600 | 3,5000 | 3,4400 | 75.760 | ,00 |
| 16/9/2005 | 3,4800 | 0,58% | 3,4600 | 3,4800 | 3,4200 | 48.800 | ,00 |
| 15/9/2005 | 3,4600 | -0,57% | 3,4800 | 3,5000 | 3,4200 | 53.890 | ,00 |
| 14/9/2005 | 3,4800 | 0,00% | 3,4400 | 3,5000 | 3,4200 | 56.350 | ,00 |
| 13/9/2005 | 3,4800 | 0,58% | 3,4600 | 3,4800 | 3,4400 | 72.040 | ,00 |
| 12/9/2005 | 3,4600 | 0,00% | 3,4600 | 3,4800 | 3,4200 | 50.760 | ,00 |
| 09/9/2005 | 3,4600 | 0,00% | 3,4400 | 3,4800 | 3,4000 | 53.080 | ,00 |
| 08/9/2005 | 3,4600 | -0,57% | 3,4800 | 3,5000 | 3,4200 | 85.530 | ,00 |
| 07/9/2005 | 3,4800 | 1,75% | 3,4200 | 3,4800 | 3,4000 | 51.210 | ,00 |
| 06/9/2005 | 3,4200 | 1,18% | 3,4000 | 3,4600 | 3,3600 | 54.400 | ,00 |
| 05/9/2005 | 3,3800 | -0,59% | 3,4000 | 3,4200 | 3,3600 | 50.790 | ,00 |
| 02/9/2005 | 3,4000 | 0,59% | 3,4000 | 3,4200 | 3,3600 | 50.050 | ,00 |
| 01/9/2005 | 3,3800 | 0,00% | 3,3800 | 3,4600 | 3,3600 | 40.070 | ,00 |
| 31/8/2005 | 3,3800 | 0,00% | 3,3800 | 3,4000 | 3,3400 | 61.210 | ,00 |
| 30/8/2005 | 3,3800 | 0,60% | 3,3800 | 3,3800 | 3,3400 | 42.610 | ,00 |
| 29/8/2005 | 3,3600 | -0,59% | 3,3400 | 3,3800 | 3,3200 | 50.580 | ,00 |
| 26/8/2005 | 3,3800 | 0,00% | 3,3800 | 3,4000 | 3,3400 | 35.390 | ,00 |
| 25/8/2005 | 3,3800 | 0,60% | 3,3600 | 3,3800 | 3,3200 | 31.100 | ,00 |
| 24/8/2005 | 3,3600 | 0,00% | 3,3800 | 3,4000 | 3,3200 | 35.750 | ,00 |
| 23/8/2005 | 3,3600 | 0,00% | 3,3600 | 3,3800 | 3,3400 | 39.200 | ,00 |
| 22/8/2005 | 3,3600 | -0,59% | 3,4000 | 3,4000 | 3,3200 | 41.770 | ,00 |
| 19/8/2005 | 3,3800 | 0,00% | 3,3600 | 3,4200 | 3,3400 | 39.280 | ,00 |
| 18/8/2005 | 3,3800 | 0,00% | 3,3800 | 3,4000 | 3,3200 | 49.030 | ,00 |
| 17/8/2005 | 3,3800 | 0,60% | 3,3400 | 3,4000 | 3,3200 | 53.890 | ,00 |
| 16/8/2005 | 3,3600 | 0,60% | 3,3400 | 3,3800 | 3,3200 | 40.330 | ,00 |
| 12/8/2005 | 3,3400 | 1,21% | 3,3200 | 3,3400 | 3,2800 | 47.770 | ,00 |
| 11/8/2005 | 3,3000 | -0,60% | 3,3200 | 3,3400 | 3,2600 | 48.900 | ,00 |
| 10/8/2005 | 3,3200 | -0,60% | 3,3200 | 3,3400 | 3,2800 | 48.180 | ,00 |
| 09/8/2005 | 3,3400 | -0,60% | 3,3600 | 3,3600 | 3,3000 | 26.600 | ,00 |
| 08/8/2005 | 3,3600 | 1,20% | 3,3200 | 3,3600 | 3,2800 | 69.490 | ,00 |
| 05/8/2005 | 3,3200 | -0,60% | 3,3400 | 3,3400 | 3,3000 | 57.580 | ,00 |
| 04/8/2005 | 3,3400 | 0,60% | 3,3200 | 3,3400 | 3,2800 | 52.330 | ,00 |
| 03/8/2005 | 3,3200 | 0,00% | 3,3200 | 3,3400 | 3,3000 | 36.810 | ,00 |
| 02/8/2005 | 3,3200 | 0,00% | 3,3200 | 3,3400 | 3,2800 | 66.030 | ,00 |
| 01/8/2005 | 3,3200 | 0,00% | 3,3200 | 3,3400 | 3,2800 | 38.040 | ,00 |
| 29/7/2005 | 3,3200 | 0,00% | 3,2800 | 3,3400 | 3,2800 | 38.800 | ,00 |
| 28/7/2005 | 3,3200 | 0,61% | 3,3000 | 3,3400 | 3,2600 | 49.890 | ,00 |
| 27/7/2005 | 3,3000 | 0,00% | 3,3000 | 3,3200 | 3,2600 | 45.040 | ,00 |
| 26/7/2005 | 3,3000 | 0,61% | 3,2800 | 3,3000 | 3,2400 | 48.490 | ,00 |
| 25/7/2005 | 3,2800 | -0,61% | 3,3000 | 3,3200 | 3,2600 | 45.970 | ,00 |
| 22/7/2005 | 3,3000 | -0,60% | 3,3200 | 3,3400 | 3,2600 | 88.000 | ,00 |
| 21/7/2005 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,2600 | 88.750 | ,00 |
| 20/7/2005 | 3,3200 | 0,00% | 3,3000 | 3,3600 | 3,3000 | 55.870 | ,00 |
| 19/7/2005 | 3,3200 | 0,61% | 3,2800 | 3,3200 | 3,2600 | 70.650 | ,00 |
| 18/7/2005 | 3,3000 | 0,00% | 3,3000 | 3,3200 | 3,2600 | 66.490 | ,00 |
| 15/7/2005 | 3,3000 | 0,00% | 3,3200 | 3,3200 | 3,2600 | 47.610 | ,00 |
| 14/7/2005 | 3,3000 | 0,00% | 3,3000 | 3,3400 | 3,2600 | 50.490 | ,00 |
| 13/7/2005 | 3,3000 | -0,60% | 3,3200 | 3,3400 | 3,2600 | 59.090 | ,00 |
| 12/7/2005 | 3,3200 | -0,60% | 3,3400 | 3,3400 | 3,2800 | 43.260 | ,00 |
| 11/7/2005 | 3,3400 | 0,00% | 3,3400 | 3,3600 | 3,3000 | 33.960 | ,00 |
| 08/7/2005 | 3,3400 | 0,00% | 3,3000 | 3,3400 | 3,3000 | 2.148.300 | ,00 |
| 07/7/2005 | 3,3400 | 0,00% | 3,3400 | 3,3600 | 3,2800 | 70.620 | ,00 |
| 06/7/2005 | 3,3400 | 0,00% | 3,3400 | 3,3600 | 3,3000 | 83.750 | ,00 |
| 05/7/2005 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3000 | 56.920 | ,00 |
| 04/7/2005 | 3,3400 | -0,60% | 3,3600 | 3,3800 | 3,3000 | 67.900 | ,00 |
| 01/7/2005 | 3,3600 | 0,00% | 3,3400 | 3,4200 | 3,3000 | 41.630 | ,00 |
| 30/6/2005 | 3,3600 | 0,00% | 3,3000 | 3,3800 | 3,3000 | 27.200 | ,00 |
| 29/6/2005 | 3,3600 | 0,60% | 3,3400 | 3,3800 | 3,3000 | 203.190 | ,00 |
| 28/6/2005 | 3,3400 | -0,60% | 3,3400 | 3,3600 | 3,3000 | 45.310 | ,00 |
| 27/6/2005 | 3,3600 | 0,00% | 3,3600 | 3,3800 | 3,3200 | 32.020 | ,00 |
| 24/6/2005 | 3,3600 | -0,59% | 3,3600 | 3,3800 | 3,3200 | 91.210 | ,00 |
| 23/6/2005 | 3,3800 | 1,20% | 3,2800 | 3,3800 | 3,2800 | 97.270 | ,00 |
| 22/6/2005 | 3,3400 | -0,60% | 3,3600 | 3,3800 | 3,3200 | 35.490 | ,00 |
| 21/6/2005 | 3,3600 | -0,59% | 3,3800 | 3,4000 | 3,3200 | 38.960 | ,00 |
| 17/6/2005 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3200 | 59.940 | ,00 |
| 16/6/2005 | 3,3800 | 0,60% | 3,3600 | 3,3800 | 3,3200 | 59.310 | ,00 |
| 15/6/2005 | 3,3600 | 0,60% | 3,3400 | 3,3600 | 3,3200 | 41.360 | ,00 |
| 14/6/2005 | 3,3400 | 0,00% | 3,3400 | 3,3600 | 3,3000 | 26.970 | ,00 |
| 13/6/2005 | 3,3400 | -0,60% | 3,3600 | 3,3800 | 3,3200 | 41.050 | ,00 |
| 10/6/2005 | 3,3600 | 0,00% | 3,3600 | 3,3800 | 3,3400 | 43.220 | ,00 |
| 09/6/2005 | 3,3600 | 0,00% | 3,3800 | 3,4000 | 3,3200 | 22.250 | ,00 |
| 08/6/2005 | 3,3600 | 0,00% | 3,3600 | 3,3800 | 3,3200 | 19.500 | ,00 |
| 07/6/2005 | 3,3600 | 0,60% | 3,3200 | 3,3600 | 3,2800 | 32.670 | ,00 |
| 06/6/2005 | 3,3400 | 2,45% | 3,2800 | 3,3400 | 3,2600 | 31.120 | ,00 |
| 03/6/2005 | 3,2600 | 1,24% | 3,2200 | 3,2600 | 3,2000 | 41.850 | ,00 |
| 02/6/2005 | 3,2200 | 0,63% | 3,1800 | 3,2200 | 3,1600 | 27.620 | ,00 |
| 01/6/2005 | 3,2000 | 0,63% | 3,1800 | 3,2200 | 3,1600 | 46.910 | ,00 |
| 31/5/2005 | 3,1800 | 0,63% | 3,1600 | 3,1800 | 3,1400 | 186.420 | ,00 |
| 30/5/2005 | 3,1600 | -0,63% | 3,1800 | 3,1800 | 3,1200 | 30.850 | ,00 |
| 27/5/2005 | 3,1800 | 0,00% | 3,2000 | 3,2000 | 3,1400 | 40.600 | ,00 |
| 26/5/2005 | 3,1800 | 0,00% | 3,1200 | 3,2000 | 3,1200 | 37.280 | ,00 |
| 25/5/2005 | 3,1800 | 0,00% | 3,1600 | 3,1800 | 3,1200 | 43.950 | ,00 |
| 24/5/2005 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1200 | 330.310 | ,00 |
| 23/5/2005 | 3,1800 | 0,00% | 3,1800 | 3,2000 | 3,1200 | 20.950 | ,00 |
| 20/5/2005 | 3,1800 | 1,27% | 3,1400 | 3,1800 | 3,1200 | 37.210 | ,00 |
| 19/5/2005 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,0800 | 55.860 | ,00 |
| 18/5/2005 | 3,1400 | 0,00% | 3,1200 | 3,1400 | 3,0800 | 25.850 | ,00 |
| 17/5/2005 | 3,1400 | 0,00% | 3,1200 | 3,1400 | 3,0800 | 43.540 | ,00 |
| 16/5/2005 | 3,1400 | 1,29% | 3,0800 | 3,1400 | 3,0800 | 50.390 | ,00 |
| 13/5/2005 | 3,1000 | 0,00% | 3,0800 | 3,1000 | 3,0800 | 24.370 | ,00 |
| 12/5/2005 | 3,1000 | -0,64% | 3,1000 | 3,1200 | 3,0600 | 49.320 | ,00 |
| 11/5/2005 | 3,1200 | -0,64% | 3,1200 | 3,1400 | 3,0800 | 60.420 | ,00 |
| 10/5/2005 | 3,1400 | 0,00% | 3,1200 | 3,1400 | 3,0800 | 78.020 | ,00 |
| 09/5/2005 | 3,1400 | 0,64% | 3,1000 | 3,1400 | 3,0600 | 49.150 | ,00 |
| 06/5/2005 | 3,1200 | 0,00% | 3,1000 | 3,1200 | 3,0600 | 57.310 | ,00 |
| 05/5/2005 | 3,1200 | 0,00% | 3,1000 | 3,1200 | 3,0800 | 59.580 | ,00 |
| 04/5/2005 | 3,1200 | 0,00% | 3,1000 | 3,1200 | 3,0800 | 55.100 | ,00 |
| 03/5/2005 | 3,1200 | 0,00% | 3,1000 | 3,1200 | 3,0800 | 37.220 | ,00 |
| 28/4/2005 | 3,1200 | 0,00% | 3,1000 | 3,1400 | 3,0800 | 78.550 | ,00 |
| 27/4/2005 | 3,1200 | 0,65% | 3,0800 | 3,1200 | 3,0800 | 61.250 | ,00 |
| 26/4/2005 | 3,1000 | -0,64% | 3,1000 | 3,1200 | 3,0800 | 50.640 | ,00 |
| 25/4/2005 | 3,1200 | 0,65% | 3,1000 | 3,1400 | 3,0800 | 55.950 | ,00 |
| 22/4/2005 | 3,1000 | -0,64% | 3,1200 | 3,1200 | 3,0600 | 64.930 | ,00 |
| 21/4/2005 | 3,1200 | 0,65% | 3,1000 | 3,1400 | 3,0800 | 86.250 | ,00 |
| 20/4/2005 | 3,1000 | -1,27% | 3,1400 | 3,1400 | 3,0800 | 60.050 | ,00 |
| 19/4/2005 | 3,1400 | -0,63% | 3,1400 | 3,1400 | 3,1000 | 70.380 | ,00 |
| 18/4/2005 | 3,1600 | 0,00% | 3,1400 | 3,1600 | 3,1000 | 76.010 | ,00 |
| 15/4/2005 | 3,1600 | -1,25% | 3,1600 | 3,2000 | 3,1400 | 106.560 | ,00 |
| 14/4/2005 | 3,2000 | 0,00% | 3,1600 | 3,2000 | 3,1600 | 87.020 | ,00 |
| 13/4/2005 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,1600 | 61.710 | ,00 |
| 12/4/2005 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,1600 | 115.070 | ,00 |
| 11/4/2005 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,1600 | 53.480 | ,00 |
| 08/4/2005 | 3,2000 | -1,23% | 3,2000 | 3,2400 | 3,1600 | 316.390 | ,00 |
| 07/4/2005 | 3,2400 | -0,61% | 3,2200 | 3,2600 | 3,1800 | 152.100 | ,00 |
| 06/4/2005 | 3,2600 | -1,21% | 3,3000 | 3,3000 | 3,2400 | 112.290 | ,00 |
| 05/4/2005 | 3,3000 | 0,00% | 3,3000 | 3,3200 | 3,2600 | 112.590 | ,00 |
| 04/4/2005 | 3,3000 | -1,20% | 3,3600 | 3,3800 | 3,2600 | 98.300 | ,00 |
| 01/4/2005 | 3,3400 | 1,21% | 3,3000 | 3,3600 | 3,2800 | 149.350 | ,00 |
| 31/3/2005 | 3,3000 | 1,23% | 3,2600 | 3,3400 | 3,2400 | 153.050 | ,00 |
| 30/3/2005 | 3,2600 | -0,61% | 3,2600 | 3,3200 | 3,2400 | 85.090 | ,00 |
| 29/3/2005 | 3,2800 | 3,14% | 3,1800 | 3,2800 | 3,1800 | 85.150 | ,00 |
| 24/3/2005 | 3,1800 | -0,62% | 3,1800 | 3,2000 | 3,1600 | 153.010 | ,00 |
| 23/3/2005 | 3,2000 | 0,00% | 3,1600 | 3,2000 | 3,1600 | 89.250 | ,00 |
| 22/3/2005 | 3,2000 | 0,00% | 3,1800 | 3,2000 | 3,1600 | 74.470 | ,00 |
| 21/3/2005 | 3,2000 | -1,23% | 3,2000 | 3,2400 | 3,1600 | 128.450 | ,00 |
| 18/3/2005 | 3,2400 | 0,00% | 3,2200 | 3,2600 | 3,2000 | 103.730 | ,00 |
| 17/3/2005 | 3,2400 | -0,61% | 3,2600 | 3,2600 | 3,2000 | 75.850 | ,00 |
| 16/3/2005 | 3,2600 | -0,61% | 3,2800 | 3,2800 | 3,2200 | 106.510 | ,00 |
| 15/3/2005 | 3,2800 | -1,20% | 3,3000 | 3,3200 | 3,2600 | 147.930 | ,00 |
| 11/3/2005 | 3,3200 | 0,00% | 3,3000 | 3,3400 | 3,2600 | 87.270 | ,00 |
| 10/3/2005 | 3,3200 | -1,19% | 3,3400 | 3,3600 | 3,2800 | 88.600 | ,00 |
| 09/3/2005 | 3,3600 | -1,18% | 3,4000 | 3,4000 | 3,3400 | 100.500 | ,00 |
| 08/3/2005 | 3,4000 | -0,58% | 3,3800 | 3,4200 | 3,3600 | 129.840 | ,00 |
| 07/3/2005 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,3800 | 148.100 | ,00 |
| 04/3/2005 | 3,4200 | 0,59% | 3,4000 | 3,4400 | 3,3600 | 112.510 | ,00 |
| 03/3/2005 | 3,4000 | 0,00% | 3,3800 | 3,4000 | 3,3600 | 83.800 | ,00 |
| 02/3/2005 | 3,4000 | 0,00% | 3,3800 | 3,4200 | 3,3600 | 319.210 | ,00 |
| 01/3/2005 | 3,4000 | -0,58% | 3,4200 | 3,4600 | 3,3600 | 434.320 | ,00 |
| 28/2/2005 | 3,4200 | -2,29% | 3,4600 | 3,4800 | 3,4000 | 350.170 | ,00 |
| 25/2/2005 | 3,5000 | -1,13% | 3,5400 | 3,5600 | 3,4800 | 118.380 | ,00 |
| 24/2/2005 | 3,5400 | 0,00% | 3,5600 | 3,5600 | 3,5000 | 185.570 | ,00 |
| 23/2/2005 | 3,5400 | 0,00% | 3,5400 | 3,5800 | 3,5000 | 317.300 | ,00 |
| 22/2/2005 | 3,5400 | 0,00% | 3,5200 | 3,5600 | 3,5000 | 190.010 | ,00 |
| 21/2/2005 | 3,5400 | -0,56% | 3,5600 | 3,5600 | 3,5000 | 55.730 | ,00 |
| 18/2/2005 | 3,5600 | 0,00% | 3,5400 | 3,5800 | 3,5200 | 103.290 | ,00 |
| 17/2/2005 | 3,5600 | -0,56% | 3,5800 | 3,6200 | 3,5200 | 163.450 | ,00 |
| 16/2/2005 | 3,5800 | -0,56% | 3,5600 | 3,6800 | 3,5400 | 283.810 | ,00 |
| 15/2/2005 | 3,6000 | 1,12% | 3,5600 | 3,6200 | 3,5400 | 122.600 | ,00 |
| 14/2/2005 | 3,5600 | -0,56% | 3,5800 | 3,6000 | 3,5200 | 101.450 | ,00 |
| 11/2/2005 | 3,5800 | -1,65% | 3,6400 | 3,6600 | 3,5400 | 154.430 | ,00 |
| 10/2/2005 | 3,6400 | 1,68% | 3,5800 | 3,6600 | 3,5400 | 139.850 | ,00 |
| 09/2/2005 | 3,5800 | 0,00% | 3,5800 | 3,6200 | 3,5400 | 376.300 | ,00 |
| 08/2/2005 | 3,5800 | -0,56% | 3,5800 | 3,6000 | 3,5400 | 130.590 | ,00 |
| 07/2/2005 | 3,6000 | 0,00% | 3,5600 | 3,6400 | 3,5200 | 164.560 | ,00 |
| 04/2/2005 | 3,6000 | 2,27% | 3,4800 | 3,6000 | 3,4800 | 194.760 | ,00 |
| 03/2/2005 | 3,5200 | 0,57% | 3,4800 | 3,5600 | 3,4600 | 243.930 | ,00 |
| 02/2/2005 | 3,5000 | 0,00% | 3,5000 | 3,5400 | 3,4600 | 222.290 | ,00 |
| 01/2/2005 | 3,5000 | 0,00% | 3,5000 | 3,5400 | 3,4400 | 137.990 | ,00 |
| 31/1/2005 | 3,5000 | 0,00% | 3,5000 | 3,5600 | 3,4400 | 221.480 | ,00 |
| 28/1/2005 | 3,5000 | -1,69% | 3,5600 | 3,6000 | 3,4400 | 304.590 | ,00 |
| 27/1/2005 | 3,5600 | 1,71% | 3,5000 | 3,6000 | 3,4600 | 214.580 | ,00 |
| 26/1/2005 | 3,5000 | -0,57% | 3,5000 | 3,5400 | 3,4400 | 290.430 | ,00 |
| 25/1/2005 | 3,5200 | 0,57% | 3,5000 | 3,5600 | 3,4600 | 264.050 | ,00 |
| 24/1/2005 | 3,5000 | 0,57% | 3,4400 | 3,6000 | 3,4400 | 172.270 | ,00 |
| 21/1/2005 | 3,4800 | 4,19% | 3,3400 | 3,5000 | 3,3400 | 248.360 | ,00 |
| 20/1/2005 | 3,3400 | 0,00% | 3,3600 | 3,3800 | 3,2800 | 129.700 | ,00 |
| 19/1/2005 | 3,3400 | 0,60% | 3,3200 | 3,3800 | 3,3000 | 141.280 | ,00 |
| 18/1/2005 | 3,3200 | 0,00% | 3,3000 | 3,3800 | 3,3000 | 144.330 | ,00 |
| 17/1/2005 | 3,3200 | -0,60% | 3,3000 | 3,3600 | 3,2800 | 88.200 | ,00 |
| 14/1/2005 | 3,3400 | 0,60% | 3,3200 | 3,3600 | 3,2800 | 154.290 | ,00 |
| 13/1/2005 | 3,3200 | 0,00% | 3,3200 | 3,3800 | 3,2800 | 147.410 | ,00 |
| 12/1/2005 | 3,3200 | 0,00% | 3,3000 | 3,3600 | 3,2600 | 118.120 | ,00 |
| 11/1/2005 | 3,3200 | -0,60% | 3,3600 | 3,3800 | 3,2800 | 111.950 | ,00 |
| 10/1/2005 | 3,3400 | 1,21% | 3,3200 | 3,4000 | 3,2800 | 132.450 | ,00 |
| 07/1/2005 | 3,3000 | 0,00% | 3,2800 | 3,3600 | 3,2800 | 88.000 | ,00 |
| 05/1/2005 | 3,3000 | -0,60% | 3,3000 | 3,3200 | 3,2800 | 74.990 | ,00 |
| 04/1/2005 | 3,3200 | 0,61% | 3,3000 | 3,3400 | 3,2600 | 103.120 | ,00 |
| 03/1/2005 | 3,3000 | -0,60% | 3,3200 | 3,3600 | 3,2600 | 244.030 | ,00 |
| 31/12/2004 | 3,3200 | -0,60% | 3,3000 | 3,3400 | 3,2800 | 124.110 | ,00 |
| 30/12/2004 | 3,3400 | 0,60% | 3,3200 | 3,3800 | 3,2800 | 157.010 | ,00 |
| 29/12/2004 | 3,3200 | 1,22% | 3,2800 | 3,3600 | 3,2400 | 166.480 | ,00 |
| 28/12/2004 | 3,2800 | -0,61% | 3,2400 | 3,3200 | 3,2400 | 168.950 | ,00 |
| 27/12/2004 | 3,3000 | -1,20% | 3,3600 | 3,3600 | 3,2400 | 152.520 | ,00 |
| 24/12/2004 | 3,3400 | 2,45% | 3,2600 | 3,3400 | 3,2000 | 96.550 | ,00 |
| 23/12/2004 | 3,2600 | -0,61% | 3,2800 | 3,3600 | 3,2200 | 148.400 | ,00 |
| 22/12/2004 | 3,2800 | 1,86% | 3,2200 | 3,3400 | 3,2000 | 956.250 | ,00 |
| 21/12/2004 | 3,2200 | 0,00% | 3,2000 | 3,2400 | 3,1600 | 98.240 | ,00 |
| 20/12/2004 | 3,2200 | 0,63% | 3,2000 | 3,2400 | 3,1400 | 73.100 | ,00 |
| 17/12/2004 | 3,2000 | -1,84% | 3,2000 | 3,2600 | 3,1600 | 151.610 | ,00 |
| 16/12/2004 | 3,2600 | 1,24% | 3,2400 | 3,3000 | 3,2000 | 72.010 | ,00 |
| 15/12/2004 | 3,2200 | 1,26% | 3,1600 | 3,2600 | 3,1400 | 387.790 | ,00 |
| 14/12/2004 | 3,1800 | 0,00% | 3,1800 | 3,2200 | 3,1200 | 86.700 | ,00 |
| 13/12/2004 | 3,1800 | 0,63% | 3,1600 | 3,2200 | 3,1200 | 123.210 | ,00 |
| 10/12/2004 | 3,1600 | -1,25% | 3,1800 | 3,3000 | 3,1200 | 210.230 | ,00 |
| 09/12/2004 | 3,2000 | 1,27% | 3,1200 | 3,2600 | 3,1200 | 156.850 | ,00 |
| 08/12/2004 | 3,1600 | 2,60% | 3,0600 | 3,1800 | 3,0200 | 208.150 | ,00 |
| 07/12/2004 | 3,0800 | 0,65% | 3,0400 | 3,1000 | 2,9900 | 259.980 | ,00 |
| 06/12/2004 | 3,0600 | 2,00% | 3,0200 | 3,0600 | 2,9900 | 66.640 | ,00 |
| 03/12/2004 | 3,0000 | -1,32% | 3,0400 | 3,0800 | 2,9700 | 107.150 | ,00 |
| 02/12/2004 | 3,0400 | 1,33% | 3,0000 | 3,0600 | 2,9700 | 183.590 | ,00 |
| 01/12/2004 | 3,0000 | -0,66% | 3,0000 | 3,0400 | 2,9600 | 759.190 | ,00 |
| 30/11/2004 | 3,0200 | 0,00% | 3,0200 | 3,0400 | 2,9500 | 84.530 | ,00 |
| 29/11/2004 | 3,0200 | -0,66% | 3,0000 | 3,0200 | 2,9600 | 118.630 | ,00 |
| 26/11/2004 | 3,0400 | 0,66% | 3,0200 | 3,0600 | 2,9600 | 95.340 | ,00 |
| 25/11/2004 | 3,0200 | 1,00% | 2,9900 | 3,0400 | 2,9700 | 122.650 | ,00 |
| 24/11/2004 | 2,9900 | 0,34% | 2,9800 | 3,0200 | 2,9400 | 105.050 | ,00 |
| 23/11/2004 | 2,9800 | 1,02% | 2,9500 | 2,9900 | 2,9200 | 139.430 | ,00 |
| 22/11/2004 | 2,9500 | 0,00% | 2,9500 | 2,9600 | 2,9100 | 71.720 | ,00 |
| 19/11/2004 | 2,9500 | -0,34% | 2,9700 | 2,9900 | 2,9200 | 101.450 | ,00 |
| 18/11/2004 | 2,9600 | 2,78% | 2,8800 | 2,9900 | 2,8800 | 105.820 | ,00 |
| 17/11/2004 | 2,8800 | 0,00% | 2,8900 | 2,9000 | 2,8500 | 59.810 | ,00 |
| 16/11/2004 | 2,8800 | -0,69% | 2,8900 | 2,9000 | 2,8400 | 188.900 | ,00 |
| 15/11/2004 | 2,9000 | -0,34% | 2,9000 | 2,9100 | 2,8600 | 87.890 | ,00 |
| 12/11/2004 | 2,9100 | -1,02% | 2,9300 | 2,9500 | 2,8900 | 67.110 | ,00 |
| 11/11/2004 | 2,9400 | -0,68% | 2,9500 | 2,9600 | 2,9200 | 47.650 | ,00 |
| 10/11/2004 | 2,9600 | 0,34% | 2,9700 | 3,0200 | 2,9300 | 198.810 | ,00 |
| 09/11/2004 | 2,9500 | 2,08% | 2,9000 | 2,9800 | 2,9000 | 86.300 | ,00 |
| 08/11/2004 | 2,8900 | 0,00% | 2,8600 | 2,9100 | 2,8600 | 71.390 | ,00 |
| 05/11/2004 | 2,8900 | 2,12% | 2,8300 | 2,9000 | 2,7900 | 84.690 | ,00 |
| 04/11/2004 | 2,8300 | 2,54% | 2,7800 | 2,8300 | 2,7400 | 103.820 | ,00 |
| 03/11/2004 | 2,7600 | 0,36% | 2,7500 | 2,7700 | 2,7200 | 49.050 | ,00 |
| 02/11/2004 | 2,7500 | 0,00% | 2,7400 | 2,7600 | 2,7100 | 52.890 | ,00 |
| 01/11/2004 | 2,7500 | 0,36% | 2,7100 | 2,7500 | 2,7100 | 45.780 | ,00 |
| 29/10/2004 | 2,7400 | 0,37% | 2,7300 | 2,7700 | 2,7000 | 94.010 | ,00 |
| 27/10/2004 | 2,7300 | 0,00% | 2,7300 | 2,7500 | 2,7000 | 78.600 | ,00 |
| 26/10/2004 | 2,7300 | -0,73% | 2,7300 | 2,7600 | 2,6900 | 182.240 | ,00 |
| 25/10/2004 | 2,7500 | -0,36% | 2,7100 | 2,7600 | 2,7100 | 942.460 | ,00 |
| 22/10/2004 | 2,7600 | 1,10% | 2,7400 | 2,7800 | 2,7000 | 97.950 | ,00 |
| 21/10/2004 | 2,7300 | 1,87% | 2,6900 | 2,7500 | 2,6600 | 107.820 | ,00 |
| 20/10/2004 | 2,6800 | 0,00% | 2,6900 | 2,7000 | 2,6500 | 46.860 | ,00 |
| 19/10/2004 | 2,6800 | 0,00% | 2,6700 | 2,7000 | 2,6600 | 42.750 | ,00 |
| 18/10/2004 | 2,6800 | -0,74% | 2,6700 | 2,7000 | 2,6400 | 73.210 | ,00 |
| 15/10/2004 | 2,7000 | 0,37% | 2,7000 | 2,7100 | 2,6600 | 115.200 | ,00 |
| 14/10/2004 | 2,6900 | 0,37% | 2,6800 | 2,7000 | 2,6400 | 109.820 | ,00 |
| 13/10/2004 | 2,6800 | 0,00% | 2,6800 | 2,7000 | 2,6400 | 95.950 | ,00 |
| 12/10/2004 | 2,6800 | 0,00% | 2,6900 | 2,7000 | 2,6300 | 64.800 | ,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.% |
|---|