| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
Ο.Λ.Π. Α.Ε. (ΟΛΠ)
44,3500 €
-0,2500 (-0,56%)
- Άνοιγμα 45,0500
- Υψηλό 45,0500
- Χαμηλό 44,3000
- Όγκος 4.420
- Τζίρος 197.894 €
- Πράξεις 70
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/4/2006 | 19,0000 | -0,52% | 19,1000 | 19,3800 | 18,9800 | 4.627 | ,00 |
| 19/4/2006 | 19,1000 | 0,32% | 19,3600 | 19,3600 | 19,0200 | 4.319 | ,00 |
| 18/4/2006 | 19,0400 | -0,31% | 19,1000 | 19,1200 | 18,9000 | 6.139 | ,00 |
| 13/4/2006 | 19,1000 | -2,05% | 19,5000 | 19,5000 | 19,0800 | 4.092 | ,00 |
| 12/4/2006 | 19,5000 | -1,81% | 19,8400 | 19,8400 | 19,4400 | 5.090 | ,00 |
| 11/4/2006 | 19,8600 | 0,40% | 19,8000 | 19,8600 | 19,5000 | 4.961 | ,00 |
| 10/4/2006 | 19,7800 | -1,10% | 20,0000 | 20,0000 | 19,5600 | 10.515 | ,00 |
| 07/4/2006 | 20,0000 | 0,30% | 19,9400 | 20,0000 | 19,7800 | 7.663 | ,00 |
| 06/4/2006 | 19,9400 | 0,40% | 19,8600 | 19,9400 | 19,7000 | 11.683 | ,00 |
| 05/4/2006 | 19,8600 | 2,27% | 19,5200 | 19,8600 | 19,5000 | 9.685 | ,00 |
| 04/4/2006 | 19,4200 | 0,31% | 19,4000 | 19,9600 | 19,4000 | 16.241 | ,00 |
| 03/4/2006 | 19,3600 | 0,31% | 19,4000 | 19,4200 | 19,3000 | 6.359 | ,00 |
| 31/3/2006 | 19,3000 | 2,66% | 19,3000 | 19,3000 | 18,9000 | 9.902 | ,00 |
| 30/3/2006 | 18,8000 | -1,05% | 18,8800 | 19,1800 | 18,8000 | 8.788 | ,00 |
| 29/3/2006 | 19,0000 | 1,28% | 19,4200 | 19,4400 | 18,9400 | 24.546 | ,00 |
| 28/3/2006 | 18,7600 | -2,70% | 19,5000 | 19,5000 | 18,5600 | 25.524 | ,00 |
| 27/3/2006 | 19,2800 | -1,43% | 19,5600 | 19,5600 | 19,0200 | 13.469 | ,00 |
| 24/3/2006 | 19,5600 | -0,61% | 19,5000 | 19,6800 | 19,5000 | 2.971 | ,00 |
| 23/3/2006 | 19,6800 | -0,81% | 19,8000 | 19,8800 | 19,6000 | 6.214 | ,00 |
| 22/3/2006 | 19,8400 | -0,80% | 20,0000 | 20,0000 | 19,8000 | 3.821 | ,00 |
| 21/3/2006 | 20,0000 | 0,00% | 19,3000 | 20,0000 | 19,3000 | 6.432 | ,00 |
| 20/3/2006 | 20,0000 | 2,25% | 19,6400 | 20,3000 | 19,6400 | 10.306 | ,00 |
| 17/3/2006 | 19,5600 | 1,88% | 19,2000 | 19,8600 | 19,0000 | 14.528 | ,00 |
| 16/3/2006 | 19,2000 | 0,10% | 19,0200 | 19,4000 | 19,0000 | 7.244 | ,00 |
| 15/3/2006 | 19,1800 | 0,52% | 19,2000 | 19,3000 | 19,0000 | 2.115 | ,00 |
| 14/3/2006 | 19,0800 | -2,75% | 19,6800 | 19,6800 | 19,0800 | 1.946 | ,00 |
| 13/3/2006 | 19,6200 | 0,72% | 19,5000 | 19,8400 | 19,5000 | 46.154 | ,00 |
| 10/3/2006 | 19,4800 | 2,74% | 19,0000 | 19,5800 | 18,9000 | 16.606 | ,00 |
| 09/3/2006 | 18,9600 | 4,06% | 18,3000 | 19,0400 | 18,3000 | 39.283 | ,00 |
| 08/3/2006 | 18,2200 | 0,22% | 17,2400 | 18,6800 | 17,2400 | 121.160 | ,00 |
| 07/3/2006 | 18,1800 | -3,61% | 18,8600 | 19,0000 | 18,1000 | 82.510 | ,00 |
| 03/3/2006 | 18,8600 | -2,78% | 19,3000 | 19,3000 | 18,3800 | 19.910 | ,00 |
| 02/3/2006 | 19,4000 | -0,51% | 19,5000 | 19,7000 | 19,3000 | 34.484 | ,00 |
| 01/3/2006 | 19,5000 | -2,21% | 19,9400 | 19,9400 | 19,2000 | 24.878 | ,00 |
| 28/2/2006 | 19,9400 | 0,00% | 20,0000 | 20,0000 | 19,7000 | 16.790 | ,00 |
| 27/2/2006 | 19,9400 | -0,30% | 20,0000 | 20,0800 | 19,6000 | 45.195 | ,00 |
| 24/2/2006 | 20,0000 | -0,60% | 20,1000 | 20,2800 | 19,8400 | 14.862 | ,00 |
| 23/2/2006 | 20,1200 | 0,60% | 20,0000 | 20,5200 | 19,9600 | 19.795 | ,00 |
| 22/2/2006 | 20,0000 | 0,00% | 20,0000 | 20,2000 | 19,9600 | 24.145 | ,00 |
| 21/2/2006 | 20,0000 | 0,81% | 19,8400 | 20,0800 | 19,6400 | 33.393 | ,00 |
| 20/2/2006 | 19,8400 | -0,70% | 19,8000 | 19,9800 | 19,7600 | 41.570 | ,00 |
| 17/2/2006 | 19,9800 | 0,60% | 19,9000 | 20,0800 | 19,7800 | 18.057 | ,00 |
| 16/2/2006 | 19,8600 | 0,30% | 20,1600 | 20,1600 | 19,8000 | 38.177 | ,00 |
| 15/2/2006 | 19,8000 | -1,00% | 19,9000 | 20,0600 | 19,6000 | 36.222 | ,00 |
| 14/2/2006 | 20,0000 | 0,50% | 20,1800 | 20,1800 | 19,9000 | 45.254 | ,00 |
| 13/2/2006 | 19,9000 | -0,40% | 20,1800 | 20,3000 | 19,7600 | 40.835 | ,00 |
| 10/2/2006 | 19,9800 | 0,81% | 19,6600 | 20,3800 | 19,6600 | 44.452 | ,00 |
| 09/2/2006 | 19,8200 | 3,23% | 19,3400 | 20,0000 | 19,3400 | 77.906 | ,00 |
| 08/2/2006 | 19,2000 | -1,03% | 19,3800 | 19,7400 | 19,2000 | 59.186 | ,00 |
| 07/2/2006 | 19,4000 | 3,19% | 18,8200 | 19,7000 | 18,8200 | 51.434 | ,00 |
| 06/2/2006 | 18,8000 | 1,73% | 18,4400 | 18,9000 | 18,4400 | 37.541 | ,00 |
| 03/2/2006 | 18,4800 | 3,24% | 18,1000 | 18,6800 | 18,1000 | 67.138 | ,00 |
| 02/2/2006 | 17,9000 | 0,67% | 18,0000 | 18,0000 | 17,8600 | 21.059 | ,00 |
| 01/2/2006 | 17,7800 | 1,95% | 17,6000 | 17,8800 | 17,3800 | 28.841 | ,00 |
| 31/1/2006 | 17,4400 | 0,23% | 17,4000 | 17,7000 | 17,3000 | 38.337 | ,00 |
| 30/1/2006 | 17,4000 | -0,11% | 17,3000 | 17,7600 | 17,1400 | 19.353 | ,00 |
| 27/1/2006 | 17,4200 | -3,22% | 18,0000 | 18,5800 | 17,4000 | 37.302 | ,00 |
| 26/1/2006 | 18,0000 | -3,23% | 18,5200 | 18,9800 | 17,8000 | 34.547 | ,00 |
| 25/1/2006 | 18,6000 | 1,86% | 18,2400 | 18,6800 | 18,2400 | 36.259 | ,00 |
| 24/1/2006 | 18,2600 | 1,67% | 17,7400 | 18,3200 | 17,7400 | 42.153 | ,00 |
| 23/1/2006 | 17,9600 | 0,56% | 17,8600 | 18,1200 | 17,4800 | 41.627 | ,00 |
| 20/1/2006 | 17,8600 | 0,22% | 17,8200 | 18,4600 | 17,6200 | 42.310 | ,00 |
| 19/1/2006 | 17,8200 | 2,41% | 17,4000 | 17,9000 | 17,3600 | 27.689 | ,00 |
| 18/1/2006 | 17,4000 | -2,79% | 17,9000 | 17,9000 | 17,1200 | 37.645 | ,00 |
| 17/1/2006 | 17,9000 | -1,32% | 18,1400 | 18,1600 | 17,8000 | 30.776 | ,00 |
| 16/1/2006 | 18,1400 | 0,22% | 18,1000 | 18,5000 | 18,0200 | 54.967 | ,00 |
| 13/1/2006 | 18,1000 | -1,09% | 18,0000 | 18,2400 | 17,9000 | 32.765 | ,00 |
| 12/1/2006 | 18,3000 | 1,67% | 18,0000 | 18,3000 | 17,7400 | 70.545 | ,00 |
| 11/1/2006 | 18,0000 | 5,63% | 17,0400 | 18,3800 | 17,0400 | 111.178 | ,00 |
| 10/1/2006 | 17,0400 | 0,24% | 17,0000 | 17,1000 | 16,7400 | 33.070 | ,00 |
| 09/1/2006 | 17,0000 | 2,78% | 16,5400 | 17,2000 | 16,5000 | 85.051 | ,00 |
| 05/1/2006 | 16,5400 | -1,08% | 16,7200 | 16,7200 | 16,5400 | 20.529 | ,00 |
| 04/1/2006 | 16,7200 | -0,12% | 16,6000 | 16,8800 | 16,6000 | 15.612 | ,00 |
| 03/1/2006 | 16,7400 | 4,49% | 15,9000 | 16,9600 | 15,9000 | 56.097 | ,00 |
| 02/1/2006 | 16,0200 | 0,12% | 15,9000 | 16,3200 | 15,9000 | 9.602 | ,00 |
| 30/12/2005 | 16,0000 | -0,62% | 15,8000 | 16,0000 | 15,8000 | 49.576 | ,00 |
| 29/12/2005 | 16,1000 | 1,26% | 15,8400 | 16,1800 | 15,8400 | 46.499 | ,00 |
| 28/12/2005 | 15,9000 | -0,62% | 16,0000 | 16,0000 | 15,8200 | 21.096 | ,00 |
| 27/12/2005 | 16,0000 | 0,63% | 15,9000 | 16,0000 | 15,6600 | 38.777 | ,00 |
| 23/12/2005 | 15,9000 | 0,25% | 15,4800 | 15,9000 | 15,4800 | 10.990 | ,00 |
| 22/12/2005 | 15,8600 | -0,13% | 15,9000 | 16,1400 | 15,7400 | 11.215 | ,00 |
| 21/12/2005 | 15,8800 | 0,63% | 15,7800 | 15,9000 | 15,7000 | 8.496 | ,00 |
| 20/12/2005 | 15,7800 | -0,13% | 15,6000 | 15,8000 | 15,5200 | 19.183 | ,00 |
| 19/12/2005 | 15,8000 | -0,25% | 15,8600 | 16,0000 | 15,5800 | 10.245 | ,00 |
| 16/12/2005 | 15,8400 | 2,06% | 15,4600 | 15,8800 | 15,4600 | 19.239 | ,00 |
| 15/12/2005 | 15,5200 | 4,72% | 14,8200 | 15,5200 | 14,8000 | 31.874 | ,00 |
| 14/12/2005 | 14,8200 | 0,82% | 14,7000 | 14,8600 | 14,6600 | 10.224 | ,00 |
| 13/12/2005 | 14,7000 | -0,68% | 14,8000 | 15,0000 | 14,6600 | 6.240 | ,00 |
| 12/12/2005 | 14,8000 | 0,27% | 14,6800 | 14,9000 | 14,6800 | 8.866 | ,00 |
| 09/12/2005 | 14,7600 | 0,27% | 14,5800 | 14,8400 | 14,5800 | 2.114 | ,00 |
| 08/12/2005 | 14,7200 | -1,21% | 14,7400 | 14,7800 | 14,7000 | 5.151 | ,00 |
| 07/12/2005 | 14,9000 | -0,80% | 15,0200 | 15,1200 | 14,8600 | 8.472 | ,00 |
| 06/12/2005 | 15,0200 | 2,18% | 14,7000 | 15,1000 | 14,5600 | 24.997 | ,00 |
| 05/12/2005 | 14,7000 | -0,81% | 14,6200 | 14,8400 | 14,6000 | 8.165 | ,00 |
| 02/12/2005 | 14,8200 | -0,54% | 14,6400 | 14,9000 | 14,6400 | 7.596 | ,00 |
| 01/12/2005 | 14,9000 | 0,68% | 14,9600 | 15,0000 | 14,6800 | 7.534 | ,00 |
| 30/11/2005 | 14,8000 | -0,67% | 14,7800 | 14,8600 | 14,6400 | 7.997 | ,00 |
| 29/11/2005 | 14,9000 | -0,13% | 14,9800 | 15,0000 | 14,7200 | 2.008 | ,00 |
| 28/11/2005 | 14,9200 | -0,67% | 14,6200 | 15,1000 | 14,6200 | 7.339 | ,00 |
| 25/11/2005 | 15,0200 | 0,67% | 14,9200 | 15,1200 | 14,9000 | 1.188 | ,00 |
| 24/11/2005 | 14,9200 | 0,40% | 14,8600 | 15,0000 | 14,8200 | 4.073 | ,00 |
| 23/11/2005 | 14,8600 | -2,24% | 14,9200 | 15,1200 | 14,8400 | 11.935 | ,00 |
| 22/11/2005 | 15,2000 | -1,04% | 15,2400 | 15,3600 | 15,1800 | 17.504 | ,00 |
| 21/11/2005 | 15,3600 | 1,05% | 15,2800 | 15,3800 | 15,2200 | 9.242 | ,00 |
| 18/11/2005 | 15,2000 | -0,13% | 15,1000 | 15,2400 | 15,0600 | 9.875 | ,00 |
| 17/11/2005 | 15,2200 | 0,53% | 15,2400 | 15,4400 | 15,1000 | 7.107 | ,00 |
| 16/11/2005 | 15,1400 | -0,53% | 15,2000 | 15,2000 | 15,1000 | 2.386 | ,00 |
| 15/11/2005 | 15,2200 | -0,78% | 15,4800 | 15,5400 | 15,1800 | 21.475 | ,00 |
| 14/11/2005 | 15,3400 | 1,05% | 15,2200 | 15,4000 | 15,2000 | 6.789 | ,00 |
| 11/11/2005 | 15,1800 | 2,02% | 14,9000 | 15,2600 | 14,8000 | 14.438 | ,00 |
| 10/11/2005 | 14,8800 | -0,80% | 15,0000 | 15,0600 | 14,8600 | 10.535 | ,00 |
| 09/11/2005 | 15,0000 | 0,27% | 15,0000 | 15,1600 | 14,9800 | 12.848 | ,00 |
| 08/11/2005 | 14,9600 | -1,71% | 15,2200 | 15,2600 | 14,9000 | 21.895 | ,00 |
| 07/11/2005 | 15,2200 | -0,91% | 15,3600 | 15,3600 | 15,2000 | 12.246 | ,00 |
| 04/11/2005 | 15,3600 | -1,54% | 15,6000 | 15,6000 | 15,3400 | 23.198 | ,00 |
| 03/11/2005 | 15,6000 | 0,26% | 15,7800 | 15,7800 | 15,5800 | 12.859 | ,00 |
| 02/11/2005 | 15,5600 | 1,43% | 15,6400 | 15,8600 | 15,5000 | 41.792 | ,00 |
| 01/11/2005 | 15,3400 | 4,21% | 14,9600 | 15,5600 | 14,9400 | 42.249 | ,00 |
| 31/10/2005 | 14,7200 | 3,52% | 14,3000 | 14,8000 | 14,3000 | 14.735 | ,00 |
| 27/10/2005 | 14,2200 | -2,07% | 14,5000 | 14,5000 | 14,1400 | 24.116 | ,00 |
| 26/10/2005 | 14,5200 | -2,29% | 14,8600 | 14,8600 | 14,5000 | 11.441 | ,00 |
| 25/10/2005 | 14,8600 | -0,27% | 14,9200 | 14,9800 | 14,8400 | 19.698 | ,00 |
| 24/10/2005 | 14,9000 | 0,00% | 14,6200 | 14,9800 | 14,6200 | 9.157 | ,00 |
| 21/10/2005 | 14,9000 | -0,40% | 14,9200 | 15,0000 | 14,8800 | 4.003 | ,00 |
| 20/10/2005 | 14,9600 | 0,00% | 14,7000 | 15,1800 | 14,7000 | 41.217 | ,00 |
| 19/10/2005 | 14,9600 | -1,97% | 15,2400 | 15,2600 | 14,6600 | 33.222 | ,00 |
| 18/10/2005 | 15,2600 | -1,17% | 15,3000 | 15,4800 | 15,2600 | 8.770 | ,00 |
| 17/10/2005 | 15,4400 | 0,00% | 15,5000 | 15,5000 | 15,4000 | 11.583 | ,00 |
| 14/10/2005 | 15,4400 | 0,00% | 15,4800 | 15,4800 | 15,3800 | 3.646 | ,00 |
| 13/10/2005 | 15,4400 | -0,90% | 15,5800 | 15,6400 | 15,4200 | 22.140 | ,00 |
| 12/10/2005 | 15,5800 | -0,13% | 15,4200 | 15,6000 | 15,4200 | 5.004 | ,00 |
| 11/10/2005 | 15,6000 | -0,51% | 15,6800 | 15,7000 | 15,5200 | 4.018 | ,00 |
| 10/10/2005 | 15,6800 | -0,76% | 15,8000 | 15,8000 | 15,6400 | 65.706 | ,00 |
| 07/10/2005 | 15,8000 | 0,00% | 15,8000 | 16,0200 | 15,7800 | 5.445 | ,00 |
| 06/10/2005 | 15,8000 | -1,25% | 15,7800 | 15,8800 | 15,6800 | 8.633 | ,00 |
| 05/10/2005 | 16,0000 | -0,12% | 16,0200 | 16,0600 | 15,9000 | 4.295 | ,00 |
| 04/10/2005 | 16,0200 | -0,99% | 16,1800 | 16,2800 | 15,9800 | 10.589 | ,00 |
| 03/10/2005 | 16,1800 | 1,13% | 16,4600 | 16,4600 | 16,0800 | 73.686 | ,00 |
| 30/9/2005 | 16,0000 | 1,14% | 15,8400 | 16,4800 | 15,8200 | 19.028 | ,00 |
| 29/9/2005 | 15,8200 | -0,25% | 15,7200 | 15,9600 | 15,7000 | 7.454 | ,00 |
| 28/9/2005 | 15,8600 | -0,88% | 15,9800 | 16,0000 | 15,7600 | 3.559 | ,00 |
| 27/9/2005 | 16,0000 | 0,63% | 15,7600 | 16,1000 | 15,7400 | 32.788 | ,00 |
| 26/9/2005 | 15,9000 | 0,63% | 15,8000 | 15,9200 | 15,7800 | 3.966 | ,00 |
| 23/9/2005 | 15,8000 | 3,40% | 15,2800 | 15,8000 | 15,2800 | 10.254 | ,00 |
| 22/9/2005 | 15,2800 | -1,42% | 15,4800 | 15,4800 | 15,2200 | 16.754 | ,00 |
| 21/9/2005 | 15,5000 | 0,00% | 15,3000 | 15,5600 | 15,3000 | 5.438 | ,00 |
| 20/9/2005 | 15,5000 | -0,39% | 15,4000 | 15,5600 | 15,4000 | 14.072 | ,00 |
| 19/9/2005 | 15,5600 | -1,64% | 15,6000 | 15,6600 | 15,5000 | 9.998 | ,00 |
| 16/9/2005 | 15,8200 | -2,35% | 16,0000 | 16,1200 | 15,8000 | 11.953 | ,00 |
| 15/9/2005 | 16,2000 | -2,64% | 16,5000 | 16,6200 | 16,1600 | 39.949 | ,00 |
| 14/9/2005 | 16,6400 | 3,35% | 16,1600 | 16,9800 | 16,1400 | 58.804 | ,00 |
| 13/9/2005 | 16,1000 | 1,64% | 15,9200 | 16,2000 | 15,7000 | 15.947 | ,00 |
| 12/9/2005 | 15,8400 | 0,89% | 15,6200 | 15,8800 | 15,5400 | 16.001 | ,00 |
| 09/9/2005 | 15,7000 | -0,88% | 15,8400 | 15,8400 | 15,6400 | 19.052 | ,00 |
| 08/9/2005 | 15,8400 | -1,12% | 16,0200 | 16,0200 | 15,7400 | 8.209 | ,00 |
| 07/9/2005 | 16,0200 | -0,12% | 16,0200 | 16,0600 | 15,9600 | 14.505 | ,00 |
| 06/9/2005 | 16,0400 | 0,12% | 15,9000 | 16,0800 | 15,9000 | 13.114 | ,00 |
| 05/9/2005 | 16,0200 | 0,38% | 15,8800 | 16,1400 | 15,8400 | 26.695 | ,00 |
| 02/9/2005 | 15,9600 | 1,40% | 15,7400 | 16,0800 | 15,7400 | 26.500 | ,00 |
| 01/9/2005 | 15,7400 | 1,03% | 15,5800 | 15,7800 | 15,5000 | 12.032 | ,00 |
| 31/8/2005 | 15,5800 | 2,23% | 15,3000 | 15,6800 | 15,3000 | 19.058 | ,00 |
| 30/8/2005 | 15,2400 | 0,00% | 15,4000 | 15,4200 | 15,2200 | 11.984 | ,00 |
| 29/8/2005 | 15,2400 | -0,91% | 15,1200 | 15,2800 | 15,0400 | 58.082 | ,00 |
| 26/8/2005 | 15,3800 | -0,26% | 15,4000 | 15,5800 | 15,3800 | 31.024 | ,00 |
| 25/8/2005 | 15,4200 | 1,18% | 15,2400 | 15,4200 | 15,1600 | 18.734 | ,00 |
| 24/8/2005 | 15,2400 | -1,04% | 15,5000 | 15,5000 | 15,2400 | 38.266 | ,00 |
| 23/8/2005 | 15,4000 | -2,28% | 15,6400 | 15,6600 | 15,2800 | 24.165 | ,00 |
| 22/8/2005 | 15,7600 | 0,25% | 15,7200 | 15,8000 | 15,7000 | 21.160 | ,00 |
| 19/8/2005 | 15,7200 | -0,51% | 15,8000 | 16,0400 | 15,7000 | 15.942 | ,00 |
| 18/8/2005 | 15,8000 | 0,77% | 15,5000 | 15,9000 | 15,5000 | 23.101 | ,00 |
| 17/8/2005 | 15,6800 | -1,26% | 15,7200 | 15,8000 | 15,5600 | 15.998 | ,00 |
| 16/8/2005 | 15,8800 | -2,10% | 16,2200 | 16,3800 | 15,7800 | 16.406 | ,00 |
| 12/8/2005 | 16,2200 | 0,12% | 16,2000 | 16,3400 | 16,1800 | 22.273 | ,00 |
| 11/8/2005 | 16,2000 | -1,46% | 16,5800 | 16,5800 | 16,1200 | 28.178 | ,00 |
| 10/8/2005 | 16,4400 | 2,62% | 16,0200 | 16,5400 | 16,0200 | 77.177 | ,00 |
| 09/8/2005 | 16,0200 | 2,56% | 15,7600 | 16,0200 | 15,7000 | 54.964 | ,00 |
| 08/8/2005 | 15,6200 | 1,03% | 15,2600 | 15,8000 | 15,2600 | 38.720 | ,00 |
| 05/8/2005 | 15,4600 | 0,13% | 15,3400 | 15,6800 | 15,2600 | 22.057 | ,00 |
| 04/8/2005 | 15,4400 | -0,26% | 15,5000 | 15,5200 | 15,3400 | 48.412 | ,00 |
| 03/8/2005 | 15,4800 | -1,15% | 15,9200 | 15,9200 | 15,4400 | 58.890 | ,00 |
| 02/8/2005 | 15,6600 | -1,39% | 15,9000 | 16,0800 | 15,5800 | 42.527 | ,00 |
| 01/8/2005 | 15,8800 | -0,50% | 15,9600 | 15,9600 | 15,4800 | 98.780 | ,00 |
| 29/7/2005 | 15,9600 | -3,04% | 16,5600 | 16,5600 | 15,8400 | 112.123 | ,00 |
| 28/7/2005 | 16,4600 | 2,75% | 16,3000 | 16,5000 | 15,9400 | 120.803 | ,00 |
| 27/7/2005 | 16,0200 | 2,43% | 16,0000 | 16,0800 | 15,8200 | 91.281 | ,00 |
| 26/7/2005 | 15,6400 | 1,69% | 15,4000 | 15,6600 | 15,2000 | 89.511 | ,00 |
| 25/7/2005 | 15,3800 | 3,64% | 14,8400 | 15,4200 | 14,8400 | 87.734 | ,00 |
| 22/7/2005 | 14,8400 | 2,49% | 14,9200 | 14,9200 | 14,6600 | 95.793 | ,00 |
| 21/7/2005 | 14,4800 | 0,84% | 14,4000 | 14,9800 | 14,2600 | 201.083 | ,00 |
| 20/7/2005 | 14,3600 | 3,91% | 13,9600 | 14,4400 | 13,9400 | 107.697 | ,00 |
| 19/7/2005 | 13,8200 | -0,29% | 13,9600 | 13,9600 | 13,7400 | 60.839 | ,00 |
| 18/7/2005 | 13,8600 | 1,02% | 13,7600 | 13,9600 | 13,7200 | 54.379 | ,00 |
| 15/7/2005 | 13,7200 | 0,59% | 13,6400 | 14,0200 | 13,6000 | 134.909 | ,00 |
| 14/7/2005 | 13,6400 | 3,49% | 13,4800 | 13,7400 | 13,3000 | 121.821 | ,00 |
| 13/7/2005 | 13,1800 | 3,78% | 12,7000 | 13,2000 | 12,7000 | 154.876 | ,00 |
| 12/7/2005 | 12,7000 | 1,76% | 12,4800 | 12,7600 | 12,4800 | 82.838 | ,00 |
| 11/7/2005 | 12,4800 | 4,00% | 12,0000 | 12,5000 | 12,0000 | 73.772 | ,00 |
| 08/7/2005 | 12,0000 | 1,87% | 11,9400 | 12,1600 | 11,9000 | 42.799 | ,00 |
| 07/7/2005 | 11,7800 | -1,51% | 12,0000 | 12,0000 | 11,5800 | 53.684 | ,00 |
| 06/7/2005 | 11,9600 | -0,99% | 12,0800 | 12,1000 | 11,9400 | 31.034 | ,00 |
| 05/7/2005 | 12,0800 | -0,66% | 12,1400 | 12,2000 | 12,0400 | 32.806 | ,00 |
| 04/7/2005 | 12,1600 | -1,30% | 12,3200 | 12,3200 | 12,1400 | 11.407 | ,00 |
| 01/7/2005 | 12,3200 | 0,16% | 12,3800 | 12,4400 | 12,2600 | 33.966 | ,00 |
| 30/6/2005 | 12,3000 | -0,65% | 12,3800 | 12,5200 | 12,2400 | 34.732 | ,00 |
| 29/6/2005 | 12,3800 | -2,52% | 12,7800 | 12,7800 | 12,1600 | 45.217 | ,00 |
| 28/6/2005 | 12,7000 | 1,11% | 12,6000 | 12,7400 | 12,4800 | 74.563 | ,00 |
| 27/6/2005 | 12,5600 | 1,78% | 12,3400 | 12,6200 | 12,3400 | 77.928 | ,00 |
| 24/6/2005 | 12,3400 | 0,98% | 12,1000 | 12,3800 | 12,0800 | 38.271 | ,00 |
| 23/6/2005 | 12,2200 | 3,21% | 11,8400 | 12,6800 | 11,8200 | 89.603 | ,00 |
| 22/6/2005 | 11,8400 | 0,17% | 11,8400 | 11,9600 | 11,8000 | 35.499 | ,00 |
| 21/6/2005 | 11,8200 | 0,00% | 11,8400 | 11,8800 | 11,6800 | 32.670 | ,00 |
| 17/6/2005 | 11,8200 | 2,78% | 11,6400 | 11,9800 | 11,6200 | 48.870 | ,00 |
| 16/6/2005 | 11,5000 | 0,88% | 11,5600 | 11,6200 | 11,3400 | 13.255 | ,00 |
| 15/6/2005 | 11,4000 | 0,18% | 11,2400 | 11,4200 | 11,2400 | 9.643 | ,00 |
| 14/6/2005 | 11,3800 | -0,87% | 11,5000 | 11,5000 | 11,3000 | 36.160 | ,00 |
| 13/6/2005 | 11,4800 | -0,86% | 11,5800 | 11,6600 | 11,4600 | 9.095 | ,00 |
| 10/6/2005 | 11,5800 | -0,17% | 11,6000 | 11,6600 | 11,5600 | 116.552 | ,00 |
| 09/6/2005 | 11,6000 | 0,00% | 11,6000 | 11,7400 | 11,5800 | 35.088 | ,00 |
| 08/6/2005 | 11,6000 | 0,69% | 11,5200 | 11,6800 | 11,5000 | 21.292 | ,00 |
| 07/6/2005 | 11,5200 | -1,54% | 11,5200 | 11,7600 | 11,4600 | 13.954 | ,00 |
| 06/6/2005 | 11,7000 | 0,00% | 11,7000 | 11,9000 | 11,6600 | 41.140 | ,00 |
| 03/6/2005 | 11,7000 | 2,45% | 11,4600 | 11,8000 | 11,3800 | 47.493 | ,00 |
| 02/6/2005 | 11,4200 | 1,06% | 11,2000 | 11,4400 | 11,2000 | 8.157 | ,00 |
| 01/6/2005 | 11,3000 | 0,89% | 11,3000 | 11,3600 | 11,2000 | 12.603 | ,00 |
| 31/5/2005 | 11,2000 | -1,06% | 11,4000 | 11,4000 | 11,1200 | 4.673 | ,00 |
| 30/5/2005 | 11,3200 | 0,18% | 11,2000 | 11,3600 | 11,2000 | 4.908 | ,00 |
| 27/5/2005 | 11,3000 | -0,88% | 11,5600 | 11,5600 | 11,2400 | 7.051 | ,00 |
| 26/5/2005 | 11,4000 | 2,70% | 11,1800 | 11,4600 | 11,1000 | 32.552 | ,00 |
| 25/5/2005 | 11,1000 | 0,91% | 10,9000 | 11,1600 | 10,9000 | 2.839 | ,00 |
| 24/5/2005 | 11,0000 | -1,43% | 11,0000 | 11,1000 | 10,9000 | 13.505 | ,00 |
| 23/5/2005 | 11,1600 | 1,45% | 11,0000 | 11,2200 | 10,9200 | 19.886 | ,00 |
| 20/5/2005 | 11,0000 | 1,48% | 10,7200 | 11,0200 | 10,7200 | 12.772 | ,00 |
| 19/5/2005 | 10,8400 | 0,56% | 10,7000 | 10,9000 | 10,7000 | 23.214 | ,00 |
| 18/5/2005 | 10,7800 | -1,10% | 10,8800 | 10,8800 | 10,7000 | 29.178 | ,00 |
| 17/5/2005 | 10,9000 | -2,33% | 11,1600 | 11,1600 | 10,8800 | 10.406 | ,00 |
| 16/5/2005 | 11,1600 | -0,71% | 11,2400 | 11,3200 | 11,1200 | 3.444 | ,00 |
| 13/5/2005 | 11,2400 | 0,00% | 11,3000 | 11,3000 | 11,2400 | 3.176 | ,00 |
| 12/5/2005 | 11,2400 | 0,72% | 11,1600 | 11,3600 | 11,1600 | 16.075 | ,00 |
| 11/5/2005 | 11,1600 | 0,00% | 11,2000 | 11,2000 | 11,0600 | 4.058 | ,00 |
| 10/5/2005 | 11,1600 | 0,36% | 11,1400 | 11,2400 | 11,0800 | 3.534 | ,00 |
| 09/5/2005 | 11,1200 | -1,07% | 11,0400 | 11,2600 | 11,0400 | 1.488 | ,00 |
| 06/5/2005 | 11,2400 | 0,72% | 11,1600 | 11,3600 | 11,1600 | 6.610 | ,00 |
| 05/5/2005 | 11,1600 | 0,54% | 11,1400 | 11,2000 | 11,0400 | 4.324 | ,00 |
| 04/5/2005 | 11,1000 | -0,89% | 11,2000 | 11,2000 | 11,0400 | 1.698 | ,00 |
| 03/5/2005 | 11,2000 | -1,06% | 11,3200 | 11,4000 | 11,1600 | 4.644 | ,00 |
| 28/4/2005 | 11,3200 | -0,35% | 11,3200 | 11,3200 | 11,2400 | 394 | ,00 |
| 27/4/2005 | 11,3600 | 0,00% | 11,3000 | 11,3600 | 11,2200 | 3.980 | ,00 |
| 26/4/2005 | 11,3600 | 0,71% | 11,3000 | 11,3800 | 11,2600 | 7.884 | ,00 |
| 25/4/2005 | 11,2800 | -2,08% | 11,5200 | 11,5200 | 11,2200 | 6.279 | ,00 |
| 22/4/2005 | 11,5200 | 0,88% | 11,4400 | 11,5200 | 11,4000 | 5.362 | ,00 |
| 21/4/2005 | 11,4200 | -0,35% | 11,4600 | 11,4600 | 11,2600 | 8.865 | ,00 |
| 20/4/2005 | 11,4600 | 0,88% | 11,1800 | 11,5000 | 11,1400 | 49.730 | ,00 |
| 19/4/2005 | 11,3600 | 1,25% | 11,2000 | 11,3600 | 11,0600 | 19.718 | ,00 |
| 18/4/2005 | 11,2200 | -0,88% | 11,3000 | 11,3000 | 11,0000 | 20.780 | ,00 |
| 15/4/2005 | 11,3200 | -0,18% | 11,1800 | 11,4000 | 11,1800 | 17.454 | ,00 |
| 14/4/2005 | 11,3400 | -0,53% | 11,3600 | 11,4000 | 11,3200 | 22.594 | ,00 |
| 13/4/2005 | 11,4000 | -0,87% | 11,5000 | 11,5200 | 11,3800 | 16.406 | ,00 |
| 12/4/2005 | 11,5000 | 0,70% | 11,4200 | 11,6000 | 11,4000 | 30.218 | ,00 |
| 11/4/2005 | 11,4200 | 1,60% | 11,2400 | 11,5400 | 11,1800 | 32.048 | ,00 |
| 08/4/2005 | 11,2400 | 1,81% | 11,0000 | 11,4200 | 11,0000 | 39.756 | ,00 |
| 07/4/2005 | 11,0400 | 1,28% | 10,8800 | 11,1800 | 10,8800 | 20.557 | ,00 |
| 06/4/2005 | 10,9000 | -0,55% | 10,9600 | 11,0400 | 10,7400 | 16.024 | ,00 |
| 05/4/2005 | 10,9600 | 0,92% | 10,9600 | 11,0000 | 10,7400 | 14.410 | ,00 |
| 04/4/2005 | 10,8600 | -1,09% | 10,8800 | 11,0000 | 10,8400 | 6.522 | ,00 |
| 01/4/2005 | 10,9800 | 0,55% | 10,8800 | 11,0400 | 10,7400 | 22.532 | ,00 |
| 31/3/2005 | 10,9200 | -1,44% | 11,1000 | 11,2000 | 10,8600 | 32.318 | ,00 |
| 30/3/2005 | 11,0800 | -2,12% | 11,3200 | 11,3200 | 11,0600 | 25.736 | ,00 |
| 29/3/2005 | 11,3200 | -0,70% | 11,5000 | 11,5000 | 11,3000 | 16.280 | ,00 |
| 24/3/2005 | 11,4000 | 0,18% | 11,3000 | 11,5000 | 11,2600 | 7.334 | ,00 |
| 23/3/2005 | 11,3800 | 0,53% | 11,3200 | 11,4000 | 11,2000 | 26.750 | ,00 |
| 22/3/2005 | 11,3200 | -0,18% | 11,2800 | 11,4000 | 11,2000 | 45.030 | ,00 |
| 21/3/2005 | 11,3400 | -2,41% | 11,5400 | 11,6000 | 11,2200 | 63.546 | ,00 |
| 18/3/2005 | 11,6200 | 0,17% | 11,7000 | 11,7200 | 11,4400 | 34.050 | ,00 |
| 17/3/2005 | 11,6000 | -0,34% | 11,6200 | 11,6400 | 11,5000 | 75.984 | ,00 |
| 16/3/2005 | 11,6400 | -2,18% | 11,6600 | 11,9400 | 11,6000 | 46.790 | ,00 |
| 15/3/2005 | 11,9000 | 1,19% | 11,7000 | 11,9400 | 11,7000 | 40.452 | ,00 |
| 11/3/2005 | 11,7600 | 1,03% | 11,6400 | 11,7800 | 11,6400 | 37.730 | ,00 |
| 10/3/2005 | 11,6400 | -0,34% | 11,6800 | 11,7600 | 11,6200 | 21.659 | ,00 |
| 09/3/2005 | 11,6800 | -0,51% | 11,7400 | 11,8800 | 11,6600 | 11.419 | ,00 |
| 08/3/2005 | 11,7400 | -0,68% | 11,7000 | 11,8800 | 11,7000 | 13.040 | ,00 |
| 07/3/2005 | 11,8200 | 1,55% | 11,6400 | 11,9600 | 11,5400 | 63.081 | ,00 |
| 04/3/2005 | 11,6400 | 0,34% | 11,4400 | 11,7400 | 11,4400 | 15.871 | ,00 |
| 03/3/2005 | 11,6000 | 0,87% | 11,4800 | 11,6800 | 11,4800 | 11.790 | ,00 |
| 02/3/2005 | 11,5000 | -1,71% | 11,7000 | 11,7400 | 11,4000 | 33.471 | ,00 |
| 01/3/2005 | 11,7000 | 0,86% | 11,6000 | 11,7400 | 11,4800 | 91.520 | ,00 |
| 28/2/2005 | 11,6000 | 0,00% | 11,5800 | 11,7000 | 11,5200 | 22.451 | ,00 |
| 25/2/2005 | 11,6000 | -0,34% | 11,5800 | 11,6800 | 11,5200 | 17.343 | ,00 |
| 24/2/2005 | 11,6400 | -0,51% | 11,7400 | 11,9200 | 11,5400 | 44.427 | ,00 |
| 23/2/2005 | 11,7000 | 1,04% | 11,5800 | 11,8000 | 11,4600 | 32.194 | ,00 |
| 22/2/2005 | 11,5800 | -0,86% | 11,6800 | 11,7800 | 11,5400 | 21.856 | ,00 |
| 21/2/2005 | 11,6800 | 0,00% | 11,7200 | 11,9800 | 11,6400 | 35.835 | ,00 |
| 18/2/2005 | 11,6800 | -0,17% | 11,6200 | 11,7600 | 11,6000 | 14.959 | ,00 |
| 17/2/2005 | 11,7000 | -0,51% | 11,7600 | 11,8400 | 11,6800 | 30.132 | ,00 |
| 16/2/2005 | 11,7600 | -0,84% | 11,8000 | 11,9600 | 11,7000 | 34.097 | ,00 |
| 15/2/2005 | 11,8600 | 2,42% | 11,5800 | 11,9400 | 11,5200 | 66.956 | ,00 |
| 14/2/2005 | 11,5800 | 0,52% | 11,6400 | 11,6600 | 11,5000 | 15.654 | ,00 |
| 11/2/2005 | 11,5200 | 0,00% | 11,5000 | 11,6400 | 11,4600 | 12.184 | ,00 |
| 10/2/2005 | 11,5200 | 0,00% | 11,5000 | 11,7400 | 11,4400 | 28.505 | ,00 |
| 09/2/2005 | 11,5200 | -1,20% | 11,5000 | 11,6600 | 11,4200 | 27.714 | ,00 |
| 08/2/2005 | 11,6600 | 0,00% | 11,5400 | 11,7600 | 11,5400 | 30.043 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|