| 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
Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)
18,8700 €
0,1000 (0,53%)
- Άνοιγμα 18,9900
- Υψηλό 19,0900
- Χαμηλό 18,8200
- Όγκος 344.407
- Τζίρος 6.516.265 €
- Πράξεις 2.554
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/4/2006 | 27,2060 | -1,83% | 25,6110 | 27,5810 | 25,6110 | 2.740.884 | ,00 |
| 20/4/2006 | 27,7130 | -2,83% | 28,5200 | 28,5200 | 27,6750 | 1.974.518 | ,00 |
| 19/4/2006 | 28,5200 | -1,04% | 28,8950 | 28,9320 | 28,2760 | 978.115 | ,00 |
| 18/4/2006 | 28,8200 | -1,60% | 29,5510 | 29,5510 | 28,6320 | 745.391 | ,00 |
| 13/4/2006 | 29,2890 | -1,51% | 29,5700 | 29,9270 | 29,1760 | 532.304 | ,00 |
| 12/4/2006 | 29,7390 | 0,32% | 29,5510 | 29,8710 | 29,4580 | 689.525 | ,00 |
| 11/4/2006 | 29,6450 | -1,06% | 29,9640 | 30,0210 | 29,4390 | 1.079.358 | ,00 |
| 10/4/2006 | 29,9640 | 1,72% | 29,9080 | 30,0960 | 29,4390 | 548.683 | ,00 |
| 07/4/2006 | 29,4580 | 0,00% | 30,0390 | 30,1520 | 29,4200 | 906.031 | ,00 |
| 06/4/2006 | 29,4580 | 0,45% | 29,7580 | 29,9640 | 29,3640 | 625.673 | ,00 |
| 05/4/2006 | 29,3260 | 0,64% | 29,2700 | 29,5140 | 29,0450 | 753.056 | ,00 |
| 04/4/2006 | 29,1390 | -0,70% | 29,2890 | 29,3640 | 28,9890 | 1.229.343 | ,00 |
| 03/4/2006 | 29,3450 | -0,82% | 29,4580 | 29,6830 | 29,3260 | 926.362 | ,00 |
| 31/3/2006 | 29,5890 | 0,13% | 29,6270 | 29,7390 | 29,4580 | 1.588.245 | ,00 |
| 30/3/2006 | 29,5510 | 0,06% | 29,8330 | 30,0020 | 29,4950 | 1.005.324 | ,00 |
| 29/3/2006 | 29,5330 | -0,25% | 29,9270 | 29,9270 | 29,4390 | 830.307 | ,00 |
| 28/3/2006 | 29,6080 | -0,82% | 29,8520 | 30,0020 | 29,4580 | 645.954 | ,00 |
| 27/3/2006 | 29,8520 | -0,50% | 30,0210 | 30,0210 | 29,7950 | 514.732 | ,00 |
| 24/3/2006 | 30,0020 | -0,06% | 30,2460 | 30,3020 | 29,7390 | 357.598 | ,00 |
| 23/3/2006 | 30,0210 | 0,31% | 29,9270 | 30,1140 | 29,9270 | 693.200 | ,00 |
| 22/3/2006 | 29,9270 | 0,44% | 29,6450 | 30,0210 | 29,5700 | 517.472 | ,00 |
| 21/3/2006 | 29,7950 | -0,06% | 29,8140 | 29,9640 | 29,7580 | 577.589 | ,00 |
| 20/3/2006 | 29,8140 | 0,57% | 29,9270 | 30,0210 | 29,6830 | 1.033.108 | ,00 |
| 17/3/2006 | 29,6450 | 0,32% | 29,6450 | 29,9830 | 29,3260 | 796.884 | ,00 |
| 16/3/2006 | 29,5510 | 0,89% | 29,2890 | 30,0960 | 29,1950 | 879.938 | ,00 |
| 15/3/2006 | 29,2890 | -1,76% | 30,6590 | 30,6590 | 29,2890 | 721.447 | ,00 |
| 14/3/2006 | 29,8140 | -3,11% | 30,7710 | 30,7900 | 29,8140 | 626.262 | ,00 |
| 13/3/2006 | 30,7710 | 2,05% | 30,1520 | 30,7900 | 29,6270 | 594.243 | ,00 |
| 10/3/2006 | 30,1520 | -1,11% | 30,9590 | 31,0530 | 29,9640 | 746.711 | ,00 |
| 09/3/2006 | 30,4900 | 3,83% | 30,1520 | 30,6770 | 29,9460 | 1.312.830 | ,00 |
| 08/3/2006 | 29,3640 | 0,00% | 29,2510 | 29,5510 | 29,1760 | 1.277.494 | ,00 |
| 07/3/2006 | 29,3640 | 1,36% | 29,5510 | 29,6450 | 29,0830 | 2.267.664 | ,00 |
| 03/3/2006 | 28,9700 | -2,09% | 29,5890 | 29,7950 | 28,9510 | 649.906 | ,00 |
| 02/3/2006 | 29,5890 | -2,35% | 30,3020 | 30,3020 | 29,5700 | 688.149 | ,00 |
| 01/3/2006 | 30,3020 | 1,32% | 30,2830 | 30,6020 | 30,1520 | 1.645.351 | ,00 |
| 28/2/2006 | 29,9080 | 1,59% | 29,4390 | 29,9080 | 29,1200 | 660.952 | ,00 |
| 27/2/2006 | 29,4390 | -1,81% | 30,0210 | 30,0210 | 29,4390 | 435.582 | ,00 |
| 24/2/2006 | 29,9830 | -0,87% | 30,2460 | 30,2460 | 29,8710 | 367.808 | ,00 |
| 23/2/2006 | 30,2460 | -0,06% | 30,1330 | 30,5270 | 29,9640 | 611.066 | ,00 |
| 22/2/2006 | 30,2650 | 1,38% | 29,8890 | 30,3020 | 29,7580 | 776.454 | ,00 |
| 21/2/2006 | 29,8520 | -0,56% | 30,0210 | 30,2460 | 29,7770 | 1.002.991 | ,00 |
| 20/2/2006 | 30,0210 | -0,06% | 30,0580 | 30,3770 | 29,9460 | 265.963 | ,00 |
| 17/2/2006 | 30,0390 | -0,87% | 30,2650 | 30,3960 | 30,0390 | 420.537 | ,00 |
| 16/2/2006 | 30,3020 | -0,92% | 30,4900 | 30,7900 | 30,1900 | 937.913 | ,00 |
| 15/2/2006 | 30,5840 | 1,88% | 30,4710 | 30,6590 | 30,2080 | 978.904 | ,00 |
| 14/2/2006 | 30,0210 | -0,81% | 30,0210 | 30,2080 | 29,9830 | 687.669 | ,00 |
| 13/2/2006 | 30,2650 | -2,24% | 30,9020 | 30,9020 | 30,0580 | 648.990 | ,00 |
| 10/2/2006 | 30,9590 | -0,18% | 30,9590 | 31,6160 | 30,8270 | 757.199 | ,00 |
| 09/2/2006 | 31,0150 | 1,72% | 30,4900 | 31,0150 | 30,4900 | 811.045 | ,00 |
| 08/2/2006 | 30,4900 | 0,56% | 30,1520 | 30,5840 | 29,9270 | 428.081 | ,00 |
| 07/2/2006 | 30,3210 | -1,52% | 30,5270 | 30,5840 | 30,0390 | 456.065 | ,00 |
| 06/2/2006 | 30,7900 | 2,24% | 30,0210 | 30,8090 | 29,7950 | 927.259 | ,00 |
| 03/2/2006 | 30,1140 | 1,45% | 30,0210 | 30,2080 | 29,8710 | 926.773 | ,00 |
| 02/2/2006 | 29,6830 | 2,39% | 29,3640 | 29,6830 | 29,0260 | 568.786 | ,00 |
| 01/2/2006 | 28,9890 | -0,13% | 29,0260 | 29,1580 | 28,6510 | 454.371 | ,00 |
| 31/1/2006 | 29,0260 | 0,65% | 28,7070 | 29,1950 | 28,5380 | 1.180.984 | ,00 |
| 30/1/2006 | 28,8390 | -1,35% | 29,2330 | 29,2330 | 28,6320 | 610.957 | ,00 |
| 27/1/2006 | 29,2330 | -1,52% | 30,1710 | 30,1710 | 28,0510 | 6.643.252 | ,00 |
| 26/1/2006 | 29,6830 | -1,68% | 30,0390 | 30,1520 | 29,6830 | 742.261 | ,00 |
| 25/1/2006 | 30,1900 | -0,12% | 30,6960 | 30,7340 | 30,0210 | 902.428 | ,00 |
| 24/1/2006 | 30,2270 | 4,00% | 29,3640 | 30,2830 | 29,1200 | 1.761.879 | ,00 |
| 23/1/2006 | 29,0640 | 2,24% | 28,4260 | 29,0640 | 28,1630 | 1.977.267 | ,00 |
| 20/1/2006 | 28,4260 | -0,13% | 28,4070 | 28,6510 | 28,3320 | 1.645.711 | ,00 |
| 19/1/2006 | 28,4630 | -0,20% | 28,8570 | 29,0640 | 28,3320 | 1.687.395 | ,00 |
| 18/1/2006 | 28,5200 | -2,94% | 29,0450 | 29,0450 | 28,3880 | 1.151.889 | ,00 |
| 17/1/2006 | 29,3830 | -2,31% | 29,8140 | 30,2830 | 29,3830 | 836.895 | ,00 |
| 16/1/2006 | 30,0770 | 3,15% | 29,1760 | 30,4710 | 29,1760 | 1.362.753 | ,00 |
| 13/1/2006 | 29,1580 | -2,20% | 29,1760 | 29,4010 | 28,8760 | 1.806.053 | ,00 |
| 12/1/2006 | 29,8140 | -1,67% | 30,5840 | 30,5840 | 29,7020 | 1.368.351 | ,00 |
| 11/1/2006 | 30,3210 | 2,61% | 29,5510 | 30,8270 | 29,5510 | 3.049.518 | ,00 |
| 10/1/2006 | 29,5510 | 3,68% | 28,2380 | 29,7390 | 28,2010 | 2.222.684 | ,00 |
| 09/1/2006 | 28,5010 | 4,54% | 28,4450 | 28,8570 | 28,2380 | 2.282.857 | ,00 |
| 05/1/2006 | 27,2630 | -0,20% | 27,3750 | 27,5060 | 27,0750 | 623.178 | ,00 |
| 04/1/2006 | 27,3190 | 2,90% | 26,9810 | 27,5060 | 26,6620 | 1.117.913 | ,00 |
| 03/1/2006 | 26,5490 | -2,62% | 27,2630 | 27,2630 | 26,5490 | 592.018 | ,00 |
| 02/1/2006 | 27,2630 | -0,14% | 27,2250 | 27,3380 | 27,1870 | 233.184 | ,00 |
| 30/12/2005 | 27,3000 | 2,97% | 26,3620 | 27,3000 | 26,3620 | 387.710 | ,00 |
| 29/12/2005 | 26,5120 | 1,07% | 26,4180 | 26,5310 | 25,9870 | 601.333 | ,00 |
| 28/12/2005 | 26,2310 | -0,35% | 26,3620 | 26,3620 | 25,9870 | 245.152 | ,00 |
| 27/12/2005 | 26,3240 | 0,29% | 26,2490 | 26,5310 | 25,8740 | 440.581 | ,00 |
| 23/12/2005 | 26,2490 | 1,52% | 26,0800 | 26,2680 | 25,7610 | 403.142 | ,00 |
| 22/12/2005 | 25,8550 | -1,57% | 26,2680 | 26,3620 | 25,7990 | 1.266.922 | ,00 |
| 21/12/2005 | 26,2680 | 0,29% | 26,3430 | 26,5680 | 26,0800 | 1.770.857 | ,00 |
| 20/12/2005 | 26,1930 | 0,15% | 26,0620 | 26,3810 | 25,9490 | 1.174.088 | ,00 |
| 19/12/2005 | 26,1550 | -1,28% | 26,4180 | 26,4930 | 26,1180 | 966.528 | ,00 |
| 16/12/2005 | 26,4930 | -2,62% | 27,2060 | 27,6940 | 26,4370 | 1.016.651 | ,00 |
| 15/12/2005 | 27,2060 | 3,20% | 26,3810 | 27,2810 | 26,3810 | 1.497.393 | ,00 |
| 14/12/2005 | 26,3620 | -0,21% | 25,6300 | 26,5310 | 25,6300 | 987.828 | ,00 |
| 13/12/2005 | 26,4180 | 0,21% | 26,3620 | 26,5310 | 26,2680 | 630.895 | ,00 |
| 12/12/2005 | 26,3620 | 1,44% | 26,2490 | 26,4370 | 26,1740 | 567.902 | ,00 |
| 09/12/2005 | 25,9870 | -0,71% | 25,7990 | 26,2680 | 25,7990 | 638.674 | ,00 |
| 08/12/2005 | 26,1740 | 1,53% | 25,6300 | 26,3240 | 25,5740 | 1.529.315 | ,00 |
| 07/12/2005 | 25,7800 | 4,49% | 25,5360 | 25,8740 | 25,4240 | 2.556.918 | ,00 |
| 06/12/2005 | 24,6730 | -0,30% | 24,7480 | 24,8980 | 24,6170 | 496.384 | ,00 |
| 05/12/2005 | 24,7480 | -0,83% | 24,9550 | 24,9730 | 24,7480 | 373.626 | ,00 |
| 02/12/2005 | 24,9550 | -0,38% | 25,0490 | 25,0490 | 24,6730 | 768.757 | ,00 |
| 01/12/2005 | 25,0490 | 2,14% | 24,6730 | 25,1610 | 24,6730 | 1.408.666 | ,00 |
| 30/11/2005 | 24,5230 | -3,54% | 25,4240 | 25,4430 | 24,4670 | 787.062 | ,00 |
| 29/11/2005 | 25,4240 | 0,45% | 25,4240 | 25,6110 | 25,2360 | 655.138 | ,00 |
| 28/11/2005 | 25,3110 | 0,90% | 24,4100 | 25,3300 | 24,4100 | 493.198 | ,00 |
| 25/11/2005 | 25,0860 | 0,08% | 25,0670 | 25,1800 | 24,8980 | 296.779 | ,00 |
| 24/11/2005 | 25,0670 | 1,13% | 24,8610 | 25,1230 | 24,8040 | 583.191 | ,00 |
| 23/11/2005 | 24,7860 | 0,61% | 24,8610 | 24,9920 | 24,6730 | 744.710 | ,00 |
| 22/11/2005 | 24,6360 | 1,16% | 24,5790 | 25,1050 | 24,4290 | 739.770 | ,00 |
| 21/11/2005 | 24,3540 | 0,23% | 24,4670 | 24,6170 | 24,1100 | 697.290 | ,00 |
| 18/11/2005 | 24,2980 | -0,31% | 24,3920 | 24,5420 | 24,1480 | 1.138.879 | ,00 |
| 17/11/2005 | 24,3730 | 4,25% | 23,5470 | 24,4480 | 23,5470 | 1.796.357 | ,00 |
| 16/11/2005 | 23,3790 | 2,81% | 22,7410 | 23,4350 | 22,2340 | 1.589.973 | ,00 |
| 15/11/2005 | 22,7410 | -2,49% | 23,2290 | 23,3030 | 22,6660 | 588.984 | ,00 |
| 14/11/2005 | 23,3220 | 0,89% | 22,9850 | 23,5290 | 22,9850 | 658.694 | ,00 |
| 11/11/2005 | 23,1160 | -0,49% | 23,2470 | 23,3030 | 22,9850 | 586.720 | ,00 |
| 10/11/2005 | 23,2290 | 0,82% | 23,0410 | 23,2660 | 23,0410 | 505.722 | ,00 |
| 09/11/2005 | 23,0410 | 0,74% | 23,1530 | 23,1530 | 22,8720 | 610.915 | ,00 |
| 08/11/2005 | 22,8720 | -1,06% | 23,2660 | 23,3970 | 22,7970 | 653.580 | ,00 |
| 07/11/2005 | 23,1160 | 0,98% | 22,8530 | 23,1720 | 22,8530 | 380.387 | ,00 |
| 04/11/2005 | 22,8910 | 0,99% | 22,6660 | 22,8910 | 22,5530 | 478.600 | ,00 |
| 03/11/2005 | 22,6660 | 2,20% | 22,5150 | 22,7410 | 22,4590 | 936.411 | ,00 |
| 02/11/2005 | 22,1780 | -1,99% | 22,6280 | 22,7030 | 22,1400 | 918.804 | ,00 |
| 01/11/2005 | 22,6280 | 0,16% | 22,5910 | 22,9090 | 22,5530 | 897.620 | ,00 |
| 31/10/2005 | 22,5910 | 1,43% | 22,5530 | 22,8340 | 22,4780 | 2.625.305 | ,00 |
| 27/10/2005 | 22,2720 | 2,07% | 22,2150 | 22,3650 | 21,8590 | 894.206 | ,00 |
| 26/10/2005 | 21,8210 | -1,11% | 22,0840 | 22,1590 | 21,6710 | 1.703.239 | ,00 |
| 25/10/2005 | 22,0650 | -1,18% | 22,3280 | 22,4220 | 22,0280 | 989.429 | ,00 |
| 24/10/2005 | 22,3280 | -1,00% | 22,5150 | 22,5530 | 22,2720 | 1.259.272 | ,00 |
| 21/10/2005 | 22,5530 | -2,59% | 22,7970 | 22,9850 | 22,4970 | 1.340.589 | ,00 |
| 20/10/2005 | 23,1530 | -1,99% | 23,9410 | 23,9410 | 23,0220 | 1.034.341 | ,00 |
| 19/10/2005 | 23,6230 | -1,64% | 23,7540 | 23,9040 | 23,5100 | 1.364.959 | ,00 |
| 18/10/2005 | 24,0170 | 0,24% | 24,0730 | 24,1670 | 23,7910 | 620.190 | ,00 |
| 17/10/2005 | 23,9600 | 0,08% | 24,3730 | 24,3730 | 23,8850 | 206.845 | ,00 |
| 14/10/2005 | 23,9410 | -0,08% | 23,9600 | 23,9980 | 23,8660 | 964.730 | ,00 |
| 13/10/2005 | 23,9600 | 0,08% | 23,9410 | 24,0170 | 23,9230 | 695.926 | ,00 |
| 12/10/2005 | 23,9410 | -0,08% | 24,0170 | 24,0540 | 23,8850 | 1.382.791 | ,00 |
| 11/10/2005 | 23,9600 | -0,31% | 23,8100 | 24,1100 | 23,8100 | 642.396 | ,00 |
| 10/10/2005 | 24,0350 | 0,47% | 23,9230 | 24,1670 | 23,9230 | 108.144 | ,00 |
| 07/10/2005 | 23,9230 | 0,00% | 23,9230 | 24,2040 | 23,8850 | 774.660 | ,00 |
| 06/10/2005 | 23,9230 | -0,85% | 23,9230 | 23,9600 | 23,8660 | 1.179.551 | ,00 |
| 05/10/2005 | 24,1290 | -1,08% | 24,2980 | 24,3540 | 24,0910 | 585.505 | ,00 |
| 04/10/2005 | 24,3920 | -0,15% | 24,2040 | 24,6920 | 24,2040 | 944.694 | ,00 |
| 03/10/2005 | 24,4290 | 0,77% | 24,2420 | 24,6360 | 24,2040 | 957.886 | ,00 |
| 30/9/2005 | 24,2420 | -0,39% | 24,3360 | 24,3730 | 24,0540 | 308.444 | ,00 |
| 29/9/2005 | 24,3360 | 1,57% | 23,8660 | 24,3920 | 23,6790 | 3.822.195 | ,00 |
| 28/9/2005 | 23,9600 | -0,47% | 24,3170 | 24,3540 | 23,8480 | 1.009.486 | ,00 |
| 27/9/2005 | 24,0730 | -0,85% | 24,0170 | 24,2420 | 24,0170 | 895.240 | ,00 |
| 26/9/2005 | 24,2790 | 1,17% | 24,0170 | 24,4290 | 24,0170 | 479.081 | ,00 |
| 23/9/2005 | 23,9980 | -1,62% | 23,9230 | 24,1100 | 23,9230 | 623.035 | ,00 |
| 22/9/2005 | 24,3920 | -0,15% | 24,3730 | 24,4860 | 23,9230 | 954.174 | ,00 |
| 21/9/2005 | 24,4290 | -0,69% | 24,6920 | 24,6920 | 24,1670 | 642.072 | ,00 |
| 20/9/2005 | 24,5980 | 0,54% | 24,6730 | 24,6730 | 24,1850 | 350.669 | ,00 |
| 19/9/2005 | 24,4670 | -0,08% | 24,4670 | 24,5980 | 24,2980 | 235.704 | ,00 |
| 16/9/2005 | 24,4860 | -0,53% | 24,5040 | 24,6920 | 24,2980 | 502.027 | ,00 |
| 15/9/2005 | 24,6170 | 2,34% | 24,0540 | 24,6170 | 23,9230 | 389.493 | ,00 |
| 14/9/2005 | 24,0540 | 0,79% | 23,7910 | 24,1290 | 23,7910 | 334.792 | ,00 |
| 13/9/2005 | 23,8660 | 0,47% | 23,5660 | 24,0170 | 23,5660 | 1.028.786 | ,00 |
| 12/9/2005 | 23,7540 | -1,10% | 24,1100 | 24,2040 | 23,6980 | 966.004 | ,00 |
| 09/9/2005 | 24,0170 | -2,73% | 24,4860 | 24,6170 | 23,9410 | 546.300 | ,00 |
| 08/9/2005 | 24,6920 | -2,16% | 25,2360 | 25,2360 | 24,5230 | 616.601 | ,00 |
| 07/9/2005 | 25,2360 | 0,82% | 25,0110 | 25,2740 | 24,9920 | 531.143 | ,00 |
| 06/9/2005 | 25,0300 | 1,06% | 24,7670 | 25,0670 | 24,7670 | 705.136 | ,00 |
| 05/9/2005 | 24,7670 | 0,76% | 24,6730 | 24,7860 | 24,3920 | 175.223 | ,00 |
| 02/9/2005 | 24,5790 | -0,15% | 24,6170 | 24,6170 | 24,3360 | 1.448.829 | ,00 |
| 01/9/2005 | 24,6170 | 1,94% | 24,2980 | 24,6730 | 23,9410 | 767.503 | ,00 |
| 31/8/2005 | 24,1480 | 0,47% | 24,2980 | 24,3360 | 23,9230 | 648.642 | ,00 |
| 30/8/2005 | 24,0350 | -0,08% | 24,2790 | 24,2980 | 23,8850 | 277.940 | ,00 |
| 29/8/2005 | 24,0540 | -1,31% | 24,0350 | 24,1850 | 24,0170 | 325.530 | ,00 |
| 26/8/2005 | 24,3730 | 1,41% | 24,3730 | 24,4290 | 24,1100 | 464.223 | ,00 |
| 25/8/2005 | 24,0350 | 0,47% | 23,7910 | 24,2600 | 23,7540 | 400.478 | ,00 |
| 24/8/2005 | 23,9230 | 0,00% | 23,8100 | 23,9790 | 23,7730 | 1.173.526 | ,00 |
| 23/8/2005 | 23,9230 | -0,08% | 23,9040 | 24,0170 | 23,7350 | 1.067.135 | ,00 |
| 22/8/2005 | 23,9410 | -0,39% | 24,2980 | 24,2980 | 23,9040 | 486.983 | ,00 |
| 19/8/2005 | 24,0350 | -1,08% | 24,2040 | 24,3360 | 23,9600 | 610.927 | ,00 |
| 18/8/2005 | 24,2980 | 0,86% | 24,3920 | 24,5790 | 24,1100 | 467.589 | ,00 |
| 17/8/2005 | 24,0910 | -2,06% | 24,5980 | 24,6170 | 23,9790 | 442.140 | ,00 |
| 16/8/2005 | 24,5980 | 2,90% | 24,2790 | 24,6730 | 24,2420 | 1.169.161 | ,00 |
| 12/8/2005 | 23,9040 | -0,15% | 23,8480 | 23,9980 | 23,5470 | 1.688.528 | ,00 |
| 11/8/2005 | 23,9410 | -0,62% | 24,0170 | 24,3730 | 23,9040 | 1.111.429 | ,00 |
| 10/8/2005 | 24,0910 | -0,39% | 24,1850 | 24,2420 | 23,8100 | 1.514.123 | ,00 |
| 09/8/2005 | 24,1850 | -1,83% | 25,1050 | 25,1050 | 24,1290 | 771.634 | ,00 |
| 08/8/2005 | 24,6360 | 0,46% | 24,5230 | 24,8420 | 24,5230 | 316.879 | ,00 |
| 05/8/2005 | 24,5230 | -2,17% | 24,9920 | 25,5360 | 24,4290 | 1.925.917 | ,00 |
| 04/8/2005 | 25,0670 | -0,45% | 24,6730 | 25,1420 | 24,6730 | 1.093.983 | ,00 |
| 03/8/2005 | 25,1800 | 1,06% | 24,8800 | 25,2360 | 24,6920 | 1.052.784 | ,00 |
| 02/8/2005 | 24,9170 | -0,53% | 24,8610 | 24,9550 | 24,5790 | 1.223.427 | ,00 |
| 01/8/2005 | 25,0490 | -0,52% | 25,1800 | 25,2920 | 24,5980 | 999.702 | ,00 |
| 29/7/2005 | 25,1800 | 2,29% | 24,6170 | 25,2170 | 24,6170 | 1.891.032 | ,00 |
| 28/7/2005 | 24,6170 | 1,15% | 24,4860 | 24,8420 | 24,3540 | 1.652.650 | ,00 |
| 27/7/2005 | 24,3360 | -0,84% | 24,5980 | 24,6360 | 24,0170 | 1.383.245 | ,00 |
| 26/7/2005 | 24,5420 | 1,48% | 24,2040 | 24,5790 | 24,0540 | 1.081.217 | ,00 |
| 25/7/2005 | 24,1850 | 0,78% | 24,3540 | 24,3540 | 24,0170 | 1.150.454 | ,00 |
| 22/7/2005 | 23,9980 | -0,08% | 24,1290 | 24,2980 | 23,9040 | 2.520.423 | ,00 |
| 21/7/2005 | 24,0170 | -0,62% | 23,6790 | 24,3170 | 23,6790 | 6.824.813 | ,00 |
| 20/7/2005 | 24,1670 | -1,07% | 24,4290 | 24,5610 | 23,9600 | 58.745.373 | ,00 |
| 19/7/2005 | 24,4290 | 2,12% | 23,9790 | 24,6730 | 23,9790 | 1.867.649 | ,00 |
| 18/7/2005 | 23,9230 | 4,77% | 23,3410 | 24,5230 | 23,3410 | 3.036.920 | ,00 |
| 15/7/2005 | 22,8340 | 0,83% | 22,9850 | 23,3030 | 22,7590 | 1.519.557 | ,00 |
| 14/7/2005 | 22,6470 | -2,66% | 23,2660 | 23,2660 | 22,5340 | 1.900.295 | ,00 |
| 13/7/2005 | 23,2660 | 1,14% | 22,9660 | 23,3030 | 22,9470 | 1.004.328 | ,00 |
| 12/7/2005 | 23,0030 | 1,91% | 22,5910 | 23,0780 | 22,4970 | 1.236.946 | ,00 |
| 11/7/2005 | 22,5720 | 1,69% | 22,2340 | 23,0220 | 22,1970 | 2.001.545 | ,00 |
| 08/7/2005 | 22,1970 | 0,43% | 22,4220 | 22,4220 | 22,1030 | 1.450.512 | ,00 |
| 07/7/2005 | 22,1030 | -1,26% | 22,3840 | 22,3840 | 21,8590 | 1.804.731 | ,00 |
| 06/7/2005 | 22,3840 | 2,84% | 21,8590 | 22,4400 | 21,7650 | 2.053.028 | ,00 |
| 05/7/2005 | 21,7650 | 0,87% | 21,7650 | 21,8590 | 21,6150 | 849.883 | ,00 |
| 04/7/2005 | 21,5770 | -1,29% | 21,6150 | 21,6520 | 21,2580 | 838.522 | ,00 |
| 01/7/2005 | 21,8590 | -2,59% | 22,4590 | 22,4780 | 21,8020 | 1.232.221 | ,00 |
| 30/6/2005 | 22,4400 | 5,47% | 21,5210 | 22,5150 | 21,5210 | 3.102.717 | ,00 |
| 29/6/2005 | 21,2770 | 2,07% | 20,9020 | 21,3710 | 20,9020 | 1.981.711 | ,00 |
| 28/6/2005 | 20,8460 | 0,45% | 21,0140 | 21,2210 | 20,7520 | 972.536 | ,00 |
| 27/6/2005 | 20,7520 | 3,95% | 19,7010 | 21,2210 | 19,7010 | 2.803.791 | ,00 |
| 24/6/2005 | 19,9640 | -0,37% | 20,0390 | 20,0580 | 19,6260 | 574.372 | ,00 |
| 23/6/2005 | 20,0390 | -0,28% | 20,0760 | 20,1140 | 19,8140 | 300.570 | ,00 |
| 22/6/2005 | 20,0950 | 0,75% | 19,8890 | 20,1330 | 19,8700 | 415.792 | ,00 |
| 21/6/2005 | 19,9450 | 0,47% | 19,3440 | 20,1330 | 19,2700 | 1.006.360 | ,00 |
| 17/6/2005 | 19,8510 | 0,48% | 19,8890 | 20,0010 | 19,7200 | 914.399 | ,00 |
| 16/6/2005 | 19,7570 | -1,04% | 20,0390 | 20,1510 | 19,6070 | 431.572 | ,00 |
| 15/6/2005 | 19,9640 | 0,47% | 19,9070 | 20,0200 | 19,7950 | 595.246 | ,00 |
| 14/6/2005 | 19,8700 | -0,19% | 19,9070 | 20,0010 | 19,7570 | 593.090 | ,00 |
| 13/6/2005 | 19,9070 | 1,72% | 19,5700 | 19,9450 | 19,5700 | 344.411 | ,00 |
| 10/6/2005 | 19,5700 | -0,47% | 19,4760 | 19,6630 | 19,4760 | 230.066 | ,00 |
| 09/6/2005 | 19,6630 | 0,96% | 19,4760 | 19,7200 | 19,4760 | 458.893 | ,00 |
| 08/6/2005 | 19,4760 | 0,78% | 19,4200 | 19,7010 | 19,4200 | 1.025.865 | ,00 |
| 07/6/2005 | 19,3260 | 1,58% | 19,3070 | 19,3630 | 19,1380 | 947.164 | ,00 |
| 06/6/2005 | 19,0260 | -0,97% | 19,1570 | 19,3440 | 18,9690 | 1.534.380 | ,00 |
| 03/6/2005 | 19,2130 | -2,57% | 19,6820 | 19,6820 | 19,0070 | 1.775.317 | ,00 |
| 02/6/2005 | 19,7200 | -2,32% | 20,2080 | 20,3950 | 19,6450 | 928.728 | ,00 |
| 01/6/2005 | 20,1890 | -2,97% | 20,5270 | 20,5270 | 20,0580 | 1.629.771 | ,00 |
| 31/5/2005 | 20,8080 | 2,59% | 20,6390 | 21,0330 | 20,6200 | 1.370.501 | ,00 |
| 30/5/2005 | 20,2830 | 0,75% | 20,0760 | 20,3770 | 20,0760 | 519.254 | ,00 |
| 27/5/2005 | 20,1330 | -1,01% | 20,4520 | 20,6020 | 19,9830 | 800.411 | ,00 |
| 26/5/2005 | 20,3390 | 2,07% | 20,6020 | 20,7700 | 20,0760 | 1.772.253 | ,00 |
| 25/5/2005 | 19,9260 | 3,31% | 19,4010 | 19,9830 | 19,3260 | 1.929.452 | ,00 |
| 24/5/2005 | 19,2880 | -0,20% | 19,2130 | 19,4010 | 18,9130 | 295.361 | ,00 |
| 23/5/2005 | 19,3260 | -2,64% | 19,5130 | 19,5510 | 19,2510 | 934.201 | ,00 |
| 20/5/2005 | 19,8510 | 1,73% | 19,7010 | 19,8890 | 19,5700 | 707.062 | ,00 |
| 19/5/2005 | 19,5130 | 0,00% | 19,6070 | 19,9070 | 19,4760 | 790.223 | ,00 |
| 18/5/2005 | 19,5130 | -0,48% | 19,8700 | 19,9070 | 19,4200 | 514.195 | ,00 |
| 17/5/2005 | 19,6070 | -0,10% | 19,6820 | 19,9070 | 19,4200 | 704.145 | ,00 |
| 16/5/2005 | 19,6260 | 1,06% | 19,5130 | 19,7010 | 19,4950 | 527.808 | ,00 |
| 13/5/2005 | 19,4200 | 1,47% | 19,2130 | 19,5510 | 18,9130 | 1.287.994 | ,00 |
| 12/5/2005 | 19,1380 | 1,09% | 19,0260 | 19,3440 | 18,9880 | 1.182.867 | ,00 |
| 11/5/2005 | 18,9320 | -0,49% | 19,1190 | 19,1190 | 18,7820 | 949.015 | ,00 |
| 10/5/2005 | 19,0260 | 5,74% | 18,2940 | 19,1190 | 18,2190 | 2.441.311 | ,00 |
| 09/5/2005 | 17,9940 | -2,34% | 18,4250 | 18,4440 | 17,9560 | 1.691.887 | ,00 |
| 06/5/2005 | 18,4250 | -1,90% | 18,7820 | 18,8750 | 18,3310 | 1.712.461 | ,00 |
| 05/5/2005 | 18,7820 | 1,32% | 18,5380 | 18,9690 | 18,5380 | 1.414.725 | ,00 |
| 04/5/2005 | 18,5380 | -1,30% | 18,8190 | 18,9690 | 18,2940 | 1.682.588 | ,00 |
| 03/5/2005 | 18,7820 | -1,76% | 19,1380 | 19,2320 | 18,7440 | 1.298.195 | ,00 |
| 28/4/2005 | 19,1190 | 0,29% | 19,0630 | 19,2880 | 18,7630 | 525.629 | ,00 |
| 27/4/2005 | 19,0630 | -1,84% | 19,5320 | 19,6070 | 18,9690 | 596.637 | ,00 |
| 26/4/2005 | 19,4200 | -1,52% | 20,0200 | 20,0200 | 19,2510 | 960.089 | ,00 |
| 25/4/2005 | 19,7200 | -1,50% | 19,9830 | 19,9830 | 19,7010 | 408.984 | ,00 |
| 22/4/2005 | 20,0200 | 0,28% | 20,0760 | 20,4330 | 19,7950 | 1.380.223 | ,00 |
| 21/4/2005 | 19,9640 | -0,28% | 19,8140 | 20,0760 | 19,6070 | 766.723 | ,00 |
| 20/4/2005 | 20,0200 | 0,57% | 21,4270 | 21,4270 | 19,9070 | 897.594 | ,00 |
| 19/4/2005 | 19,9070 | -2,22% | 20,5270 | 20,5450 | 19,8140 | 768.101 | ,00 |
| 18/4/2005 | 20,3580 | -3,21% | 20,8270 | 20,8270 | 20,2450 | 433.365 | ,00 |
| 15/4/2005 | 21,0330 | -2,01% | 21,3520 | 21,3710 | 20,9020 | 601.410 | ,00 |
| 14/4/2005 | 21,4650 | -0,26% | 21,5770 | 21,5960 | 21,1270 | 769.727 | ,00 |
| 13/4/2005 | 21,5210 | 1,15% | 21,5210 | 21,5590 | 21,2960 | 846.671 | ,00 |
| 12/4/2005 | 21,2770 | 2,16% | 21,0140 | 21,3900 | 20,8460 | 731.175 | ,00 |
| 11/4/2005 | 20,8270 | -1,16% | 21,0710 | 21,0710 | 20,7700 | 515.591 | ,00 |
| 08/4/2005 | 21,0710 | 0,00% | 21,3330 | 21,3330 | 20,8270 | 731.698 | ,00 |
| 07/4/2005 | 21,0710 | -1,32% | 21,5770 | 21,5770 | 20,8640 | 783.227 | ,00 |
| 06/4/2005 | 21,3520 | -0,79% | 21,5590 | 21,5590 | 21,1270 | 1.019.086 | ,00 |
| 05/4/2005 | 21,5210 | 2,14% | 21,5960 | 21,7840 | 21,4460 | 957.983 | ,00 |
| 04/4/2005 | 21,0710 | 0,27% | 21,1080 | 21,1270 | 20,7330 | 341.348 | ,00 |
| 01/4/2005 | 21,0140 | -0,36% | 21,1080 | 21,2400 | 20,6770 | 670.396 | ,00 |
| 31/3/2005 | 21,0890 | -0,09% | 21,3900 | 21,5770 | 20,8080 | 792.423 | ,00 |
| 30/3/2005 | 21,1080 | -2,01% | 21,4830 | 21,6150 | 20,7520 | 1.043.094 | ,00 |
| 29/3/2005 | 21,5400 | -2,46% | 22,0840 | 22,0840 | 21,3150 | 1.293.847 | ,00 |
| 24/3/2005 | 22,0840 | 0,09% | 22,1400 | 22,2150 | 21,8770 | 791.925 | ,00 |
| 23/3/2005 | 22,0650 | 2,71% | 21,4270 | 22,4400 | 21,2020 | 1.076.860 | ,00 |
| 22/3/2005 | 21,4830 | -0,26% | 21,4460 | 21,6710 | 21,1080 | 1.059.489 | ,00 |
| 21/3/2005 | 21,5400 | -2,46% | 22,0650 | 22,2720 | 21,3900 | 1.021.033 | ,00 |
| 18/3/2005 | 22,0840 | 2,26% | 21,7650 | 22,2340 | 21,3900 | 679.804 | ,00 |
| 17/3/2005 | 21,5960 | -2,29% | 22,1400 | 22,1970 | 21,4650 | 1.487.008 | ,00 |
| 16/3/2005 | 22,1030 | -1,26% | 22,5150 | 22,5150 | 21,9340 | 644.090 | ,00 |
| 15/3/2005 | 22,3840 | -3,25% | 23,1350 | 23,4160 | 22,3090 | 849.905 | ,00 |
| 11/3/2005 | 23,1350 | 2,33% | 22,6090 | 23,2660 | 22,5720 | 766.425 | ,00 |
| 10/3/2005 | 22,6090 | 2,38% | 22,0650 | 22,8340 | 22,0460 | 1.393.616 | ,00 |
| 09/3/2005 | 22,0840 | 4,16% | 21,1650 | 22,3840 | 21,1650 | 1.026.498 | ,00 |
| 08/3/2005 | 21,2020 | -1,40% | 21,4830 | 21,4830 | 20,9960 | 673.954 | ,00 |
| 07/3/2005 | 21,5020 | -2,30% | 22,2150 | 22,4030 | 21,3900 | 502.767 | ,00 |
| 04/3/2005 | 22,0090 | -0,68% | 22,2150 | 22,2340 | 21,8960 | 376.660 | ,00 |
| 03/3/2005 | 22,1590 | 0,17% | 22,0280 | 22,3280 | 22,0280 | 438.842 | ,00 |
| 02/3/2005 | 22,1210 | -0,09% | 22,4220 | 22,4970 | 21,7840 | 581.096 | ,00 |
| 01/3/2005 | 22,1400 | -1,50% | 22,5150 | 22,6090 | 21,8400 | 885.030 | ,00 |
| 28/2/2005 | 22,4780 | 1,61% | 22,3090 | 22,8720 | 22,1970 | 1.227.374 | ,00 |
| 25/2/2005 | 22,1210 | 2,25% | 21,9530 | 22,1400 | 21,6150 | 837.250 | ,00 |
| 24/2/2005 | 21,6340 | -1,11% | 21,8590 | 22,3090 | 21,5960 | 458.710 | ,00 |
| 23/2/2005 | 21,8770 | 3,64% | 21,0710 | 21,9530 | 21,0710 | 635.502 | ,00 |
| 22/2/2005 | 21,1080 | -0,44% | 21,5020 | 21,5020 | 20,8460 | 459.791 | ,00 |
| 21/2/2005 | 21,2020 | 1,44% | 21,1080 | 21,4080 | 21,1080 | 513.214 | ,00 |
| 18/2/2005 | 20,9020 | 3,43% | 21,5770 | 21,5770 | 20,5640 | 1.069.066 | ,00 |
| 17/2/2005 | 20,2080 | 1,51% | 20,1510 | 20,2450 | 20,0390 | 990.679 | ,00 |
| 16/2/2005 | 19,9070 | 0,47% | 19,8140 | 20,0760 | 19,6820 | 500.248 | ,00 |
| 15/2/2005 | 19,8140 | 3,23% | 19,4570 | 19,9070 | 19,1760 | 624.835 | ,00 |
| 14/2/2005 | 19,1940 | -0,10% | 19,2130 | 19,2880 | 19,0820 | 415.115 | ,00 |
| 11/2/2005 | 19,2130 | -0,49% | 19,4200 | 19,4380 | 19,1010 | 213.548 | ,00 |
| 10/2/2005 | 19,3070 | -1,91% | 19,6820 | 19,9830 | 19,2320 | 474.450 | ,00 |
| 09/2/2005 | 19,6820 | 0,00% | 19,6820 | 19,7390 | 19,5130 | 667.749 | ,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.% |
|---|