| 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
ΠΛΑΙΣΙΟ COMPUTERS Α.Ε.Ε. (ΠΛΑΙΣ)
4,5800 €
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 |
|---|---|---|---|---|---|---|---|
| 24/5/2006 | 6,5400 | -0,91% | 6,5800 | 6,7000 | 6,3800 | 37.242 | ,00 |
| 23/5/2006 | 6,6000 | 3,12% | 6,5200 | 6,6200 | 6,2200 | 32.636 | ,00 |
| 22/5/2006 | 6,4000 | -3,61% | 6,5600 | 6,6400 | 6,1800 | 22.203 | ,00 |
| 19/5/2006 | 6,6400 | 0,91% | 6,7000 | 6,7000 | 6,4600 | 16.225 | ,00 |
| 18/5/2006 | 6,5800 | -2,66% | 6,7600 | 6,8000 | 6,3200 | 23.253 | ,00 |
| 17/5/2006 | 6,7600 | -1,17% | 6,9400 | 6,9800 | 6,5000 | 12.750 | ,00 |
| 16/5/2006 | 6,8400 | 3,95% | 6,7800 | 6,9400 | 6,5600 | 24.470 | ,00 |
| 15/5/2006 | 6,5800 | -2,37% | 6,7000 | 6,7600 | 6,5800 | 37.923 | ,00 |
| 12/5/2006 | 6,7400 | -2,32% | 6,9000 | 6,9000 | 6,6400 | 23.845 | ,00 |
| 11/5/2006 | 6,9000 | -0,86% | 6,9600 | 7,0800 | 6,7400 | 29.343 | ,00 |
| 10/5/2006 | 6,9600 | -0,57% | 7,1600 | 7,1600 | 6,8400 | 26.692 | ,00 |
| 09/5/2006 | 7,0000 | 6,06% | 6,7000 | 7,2600 | 6,6800 | 165.802 | ,00 |
| 08/5/2006 | 6,6000 | 1,85% | 6,6800 | 6,6800 | 6,5000 | 29.814 | ,00 |
| 05/5/2006 | 6,4800 | 0,31% | 6,5800 | 6,6000 | 6,3800 | 17.527 | ,00 |
| 04/5/2006 | 6,4600 | 0,62% | 6,4200 | 6,5000 | 6,3400 | 14.022 | ,00 |
| 03/5/2006 | 6,4200 | 0,63% | 6,4400 | 6,5200 | 6,3000 | 7.740 | ,00 |
| 02/5/2006 | 6,3800 | -0,31% | 6,4000 | 6,4600 | 6,3000 | 19.666 | ,00 |
| 28/4/2006 | 6,4000 | 0,00% | 6,5000 | 6,5000 | 6,3200 | 9.910 | ,00 |
| 27/4/2006 | 6,4000 | 0,95% | 6,3800 | 6,4400 | 6,3000 | 8.610 | ,00 |
| 26/4/2006 | 6,3400 | 0,96% | 6,3800 | 6,3800 | 6,2400 | 13.761 | ,00 |
| 25/4/2006 | 6,2800 | -1,26% | 6,4000 | 6,4400 | 6,1400 | 15.051 | ,00 |
| 20/4/2006 | 6,3600 | -0,93% | 6,4200 | 6,4600 | 6,3200 | 6.980 | ,00 |
| 19/4/2006 | 6,4200 | 0,94% | 6,4200 | 6,5000 | 6,3000 | 12.828 | ,00 |
| 18/4/2006 | 6,3600 | -1,24% | 6,4400 | 6,4800 | 6,2400 | 18.695 | ,00 |
| 13/4/2006 | 6,4400 | -2,42% | 6,4800 | 6,6000 | 6,3200 | 29.850 | ,00 |
| 12/4/2006 | 6,6000 | -1,20% | 6,5600 | 6,7000 | 6,5000 | 15.016 | ,00 |
| 11/4/2006 | 6,6800 | -0,30% | 6,7200 | 6,7200 | 6,5600 | 12.390 | ,00 |
| 10/4/2006 | 6,7000 | 0,00% | 6,6200 | 6,7400 | 6,6000 | 13.220 | ,00 |
| 07/4/2006 | 6,7000 | 0,00% | 6,7000 | 6,7200 | 6,5800 | 14.211 | ,00 |
| 06/4/2006 | 6,7000 | 0,90% | 6,6400 | 6,7000 | 6,6200 | 13.156 | ,00 |
| 05/4/2006 | 6,6400 | -0,90% | 6,7800 | 6,7800 | 6,5200 | 13.030 | ,00 |
| 04/4/2006 | 6,7000 | -0,59% | 6,7400 | 6,8200 | 6,6400 | 11.821 | ,00 |
| 03/4/2006 | 6,7400 | 0,90% | 6,7000 | 6,7400 | 6,6000 | 8.935 | ,00 |
| 31/3/2006 | 6,6800 | 0,91% | 6,7000 | 6,7200 | 6,6000 | 18.675 | ,00 |
| 30/3/2006 | 6,6200 | 2,16% | 6,6400 | 6,6400 | 6,5200 | 201.320 | ,00 |
| 29/3/2006 | 6,4800 | -0,31% | 6,5000 | 6,6000 | 6,4200 | 201.264 | ,00 |
| 28/3/2006 | 6,5000 | -1,22% | 6,5400 | 6,5800 | 6,3400 | 16.965 | ,00 |
| 27/3/2006 | 6,5800 | -1,20% | 6,7000 | 6,7400 | 6,5200 | 14.990 | ,00 |
| 24/3/2006 | 6,6600 | 0,00% | 6,7000 | 6,7000 | 6,5600 | 11.679 | ,00 |
| 23/3/2006 | 6,6600 | 0,30% | 6,6000 | 6,6600 | 6,5200 | 18.010 | ,00 |
| 22/3/2006 | 6,6400 | 0,00% | 6,6800 | 6,7000 | 6,5000 | 15.794 | ,00 |
| 21/3/2006 | 6,6400 | -0,30% | 6,5800 | 6,7200 | 6,5400 | 18.775 | ,00 |
| 20/3/2006 | 6,6600 | 0,60% | 6,6200 | 6,7400 | 6,5400 | 17.170 | ,00 |
| 17/3/2006 | 6,6200 | -0,90% | 6,7400 | 6,7400 | 6,5400 | 9.668 | ,00 |
| 16/3/2006 | 6,6800 | 0,60% | 6,6400 | 6,6800 | 6,5400 | 21.065 | ,00 |
| 15/3/2006 | 6,6400 | 0,30% | 6,6400 | 6,6800 | 6,4800 | 25.901 | ,00 |
| 14/3/2006 | 6,6200 | -0,60% | 6,7400 | 6,7400 | 6,4800 | 14.530 | ,00 |
| 13/3/2006 | 6,6600 | 0,91% | 6,6800 | 6,7400 | 6,5600 | 11.285 | ,00 |
| 10/3/2006 | 6,6000 | 0,61% | 6,6600 | 6,7200 | 6,5000 | 10.080 | ,00 |
| 09/3/2006 | 6,5600 | 3,14% | 6,5000 | 6,5600 | 6,3000 | 35.122 | ,00 |
| 08/3/2006 | 6,3600 | 0,32% | 6,2600 | 6,5600 | 6,0000 | 60.184 | ,00 |
| 07/3/2006 | 6,3400 | -3,35% | 6,3000 | 6,6000 | 6,1200 | 36.566 | ,00 |
| 03/3/2006 | 6,5600 | 0,92% | 6,5000 | 6,7600 | 6,4000 | 32.025 | ,00 |
| 02/3/2006 | 6,5000 | -0,61% | 6,5400 | 6,6200 | 6,3400 | 68.382 | ,00 |
| 01/3/2006 | 6,5400 | -2,97% | 6,7000 | 6,7200 | 6,4800 | 43.626 | ,00 |
| 28/2/2006 | 6,7400 | -0,59% | 6,7600 | 6,8800 | 6,6200 | 30.722 | ,00 |
| 27/2/2006 | 6,7800 | -3,69% | 6,9200 | 7,0200 | 6,7600 | 56.973 | ,00 |
| 24/2/2006 | 7,0400 | -1,12% | 7,1600 | 7,1600 | 6,9400 | 19.006 | ,00 |
| 23/2/2006 | 7,1200 | -0,56% | 7,1600 | 7,1800 | 6,9800 | 33.720 | ,00 |
| 22/2/2006 | 7,1600 | 0,85% | 7,0400 | 7,2000 | 7,0400 | 42.333 | ,00 |
| 21/2/2006 | 7,1000 | 0,57% | 7,0200 | 7,1200 | 7,0000 | 49.834 | ,00 |
| 20/2/2006 | 7,0600 | -0,56% | 7,0400 | 7,1000 | 6,9600 | 29.284 | ,00 |
| 17/2/2006 | 7,1000 | 0,28% | 7,1000 | 7,1400 | 6,9800 | 29.688 | ,00 |
| 16/2/2006 | 7,0800 | -0,28% | 6,9800 | 7,1800 | 6,9600 | 33.698 | ,00 |
| 15/2/2006 | 7,1000 | -0,28% | 7,1600 | 7,2200 | 6,9000 | 37.684 | ,00 |
| 14/2/2006 | 7,1200 | -0,28% | 7,2400 | 7,2400 | 6,9200 | 40.345 | ,00 |
| 13/2/2006 | 7,1400 | -0,83% | 7,2600 | 7,3600 | 7,0200 | 124.675 | ,00 |
| 10/2/2006 | 7,2000 | 2,86% | 7,0600 | 7,3000 | 6,9600 | 176.883 | ,00 |
| 09/2/2006 | 7,0000 | 0,86% | 6,9200 | 7,0600 | 6,9000 | 63.159 | ,00 |
| 08/2/2006 | 6,9400 | -0,57% | 7,0000 | 7,0200 | 6,8000 | 44.873 | ,00 |
| 07/2/2006 | 6,9800 | -1,41% | 7,1000 | 7,1000 | 6,9000 | 48.955 | ,00 |
| 06/2/2006 | 7,0800 | 0,28% | 7,0600 | 7,1800 | 6,9400 | 51.912 | ,00 |
| 03/2/2006 | 7,0600 | 1,15% | 7,0200 | 7,1000 | 6,9200 | 49.552 | ,00 |
| 02/2/2006 | 6,9800 | 2,95% | 6,8400 | 6,9800 | 6,7200 | 58.277 | ,00 |
| 01/2/2006 | 6,7800 | 0,30% | 6,7600 | 6,8600 | 6,6400 | 32.128 | ,00 |
| 31/1/2006 | 6,7600 | 0,00% | 6,7600 | 6,8200 | 6,6600 | 39.449 | ,00 |
| 30/1/2006 | 6,7600 | -1,17% | 6,9000 | 6,9600 | 6,6600 | 27.700 | ,00 |
| 27/1/2006 | 6,8400 | 0,00% | 7,0000 | 7,0000 | 6,6800 | 32.490 | ,00 |
| 26/1/2006 | 6,8400 | -0,87% | 7,0200 | 7,0400 | 6,7000 | 33.009 | ,00 |
| 25/1/2006 | 6,9000 | 2,07% | 6,8000 | 6,9600 | 6,7000 | 59.521 | ,00 |
| 24/1/2006 | 6,7600 | 1,20% | 6,7200 | 6,8400 | 6,7000 | 25.465 | ,00 |
| 23/1/2006 | 6,6800 | -1,76% | 6,8000 | 6,9600 | 6,6600 | 35.756 | ,00 |
| 20/1/2006 | 6,8000 | 0,89% | 6,7400 | 6,8200 | 6,6800 | 43.396 | ,00 |
| 19/1/2006 | 6,7400 | 0,00% | 6,7400 | 6,9000 | 6,6800 | 76.472 | ,00 |
| 18/1/2006 | 6,7400 | -2,32% | 6,9000 | 6,9000 | 6,6600 | 53.247 | ,00 |
| 17/1/2006 | 6,9000 | -2,27% | 7,0000 | 7,1400 | 6,8600 | 44.388 | ,00 |
| 16/1/2006 | 7,0600 | -1,12% | 7,2600 | 7,2600 | 6,9200 | 122.419 | ,00 |
| 13/1/2006 | 7,1400 | 8,18% | 6,7000 | 7,1400 | 6,6600 | 159.535 | ,00 |
| 12/1/2006 | 6,6000 | 1,54% | 6,5000 | 6,6800 | 6,5000 | 133.588 | ,00 |
| 11/1/2006 | 6,5000 | -4,69% | 6,8200 | 6,9600 | 6,5000 | 91.829 | ,00 |
| 10/1/2006 | 6,8200 | -2,29% | 6,9800 | 6,9800 | 6,7400 | 56.411 | ,00 |
| 09/1/2006 | 6,9800 | -5,16% | 7,3400 | 7,4400 | 6,9800 | 85.464 | ,00 |
| 05/1/2006 | 7,3600 | -1,34% | 7,5000 | 7,6000 | 7,2600 | 45.010 | ,00 |
| 04/1/2006 | 7,4600 | -1,84% | 7,5200 | 7,8600 | 7,3400 | 54.118 | ,00 |
| 03/1/2006 | 7,6000 | 1,88% | 7,5000 | 7,7800 | 7,5000 | 82.714 | ,00 |
| 02/1/2006 | 7,4600 | 4,19% | 7,1800 | 7,4800 | 7,1800 | 56.370 | ,00 |
| 30/12/2005 | 7,1600 | 2,29% | 7,0000 | 7,1800 | 6,9800 | 52.693 | ,00 |
| 29/12/2005 | 7,0000 | 3,24% | 6,8800 | 7,0000 | 6,8000 | 48.389 | ,00 |
| 28/12/2005 | 6,7800 | 1,80% | 6,7000 | 6,8800 | 6,6600 | 39.115 | ,00 |
| 27/12/2005 | 6,6600 | 2,46% | 6,5800 | 6,8000 | 6,5400 | 30.718 | ,00 |
| 23/12/2005 | 6,5000 | 0,00% | 6,6000 | 6,6000 | 6,4200 | 22.230 | ,00 |
| 22/12/2005 | 6,5000 | 0,00% | 6,5000 | 6,7200 | 6,4600 | 38.690 | ,00 |
| 21/12/2005 | 6,5000 | 1,56% | 6,4800 | 6,6600 | 6,4200 | 110.760 | ,00 |
| 20/12/2005 | 6,4000 | 6,31% | 6,1000 | 6,4200 | 6,1000 | 152.221 | ,00 |
| 19/12/2005 | 6,0200 | 8,66% | 5,6600 | 6,0200 | 5,6000 | 57.367 | ,00 |
| 16/12/2005 | 5,5400 | -0,36% | 5,5200 | 5,5800 | 5,4200 | 60.626 | ,00 |
| 15/12/2005 | 5,5600 | -1,07% | 5,6200 | 5,7000 | 5,5200 | 38.378 | ,00 |
| 14/12/2005 | 5,6200 | -0,71% | 5,6600 | 5,6800 | 5,5000 | 37.062 | ,00 |
| 13/12/2005 | 5,6600 | -2,08% | 5,7800 | 5,7800 | 5,6400 | 16.148 | ,00 |
| 12/12/2005 | 5,7800 | -1,70% | 5,8800 | 5,9000 | 5,6600 | 27.008 | ,00 |
| 09/12/2005 | 5,8800 | -1,01% | 5,8200 | 5,9400 | 5,8000 | 15.375 | ,00 |
| 08/12/2005 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,8600 | 12.638 | ,00 |
| 07/12/2005 | 5,9400 | 1,02% | 5,9000 | 6,0000 | 5,8600 | 50.692 | ,00 |
| 06/12/2005 | 5,8800 | 0,34% | 5,8000 | 5,9000 | 5,8000 | 12.980 | ,00 |
| 05/12/2005 | 5,8600 | -0,34% | 5,9000 | 5,9400 | 5,8200 | 10.647 | ,00 |
| 02/12/2005 | 5,8800 | 0,68% | 5,8400 | 5,9600 | 5,7600 | 13.137 | ,00 |
| 01/12/2005 | 5,8400 | 0,69% | 5,7800 | 5,8600 | 5,7600 | 14.056 | ,00 |
| 30/11/2005 | 5,8000 | -2,68% | 5,9800 | 6,0000 | 5,7800 | 26.458 | ,00 |
| 29/11/2005 | 5,9600 | 0,00% | 6,0400 | 6,0400 | 5,8400 | 16.925 | ,00 |
| 28/11/2005 | 5,9600 | -0,67% | 6,1000 | 6,1400 | 5,9000 | 15.259 | ,00 |
| 25/11/2005 | 6,0000 | -0,33% | 6,1000 | 6,1200 | 5,9000 | 16.730 | ,00 |
| 24/11/2005 | 6,0200 | -1,63% | 6,2200 | 6,2400 | 6,0000 | 18.648 | ,00 |
| 23/11/2005 | 6,1200 | -1,92% | 6,3000 | 6,3000 | 6,1200 | 28.030 | ,00 |
| 22/11/2005 | 6,2400 | -2,80% | 6,4200 | 6,4200 | 6,2200 | 31.732 | ,00 |
| 21/11/2005 | 6,4200 | -0,93% | 6,4800 | 6,5200 | 6,3600 | 18.234 | ,00 |
| 18/11/2005 | 6,4800 | 0,31% | 6,5600 | 6,5600 | 6,3600 | 13.294 | ,00 |
| 17/11/2005 | 6,4600 | -0,31% | 6,4600 | 6,5000 | 6,3600 | 36.560 | ,00 |
| 16/11/2005 | 6,4800 | -4,71% | 6,7000 | 6,7600 | 6,3600 | 56.488 | ,00 |
| 15/11/2005 | 6,8000 | 0,29% | 6,8000 | 6,9200 | 6,7600 | 15.550 | ,00 |
| 14/11/2005 | 6,7800 | 0,89% | 6,8000 | 6,8000 | 6,7200 | 22.230 | ,00 |
| 11/11/2005 | 6,7200 | 0,90% | 6,7600 | 6,7600 | 6,6800 | 12.210 | ,00 |
| 10/11/2005 | 6,6600 | 0,91% | 6,6000 | 6,6800 | 6,5800 | 15.520 | ,00 |
| 09/11/2005 | 6,6000 | 0,92% | 6,5800 | 6,6400 | 6,5000 | 24.702 | ,00 |
| 08/11/2005 | 6,5400 | -0,91% | 6,6200 | 6,6600 | 6,4800 | 40.594 | ,00 |
| 07/11/2005 | 6,6000 | 1,85% | 6,5200 | 6,6000 | 6,5000 | 26.810 | ,00 |
| 04/11/2005 | 6,4800 | 1,25% | 6,4600 | 6,5000 | 6,4000 | 16.696 | ,00 |
| 03/11/2005 | 6,4000 | 0,00% | 6,4400 | 6,4600 | 6,3400 | 34.092 | ,00 |
| 02/11/2005 | 6,4000 | -1,54% | 6,5000 | 6,5600 | 6,3800 | 23.698 | ,00 |
| 01/11/2005 | 6,5000 | 0,00% | 6,5000 | 6,5800 | 6,4200 | 21.856 | ,00 |
| 31/10/2005 | 6,5000 | 0,00% | 6,5800 | 6,6000 | 6,4000 | 15.180 | ,00 |
| 27/10/2005 | 6,5000 | -1,52% | 6,5800 | 6,7800 | 6,4800 | 19.622 | ,00 |
| 26/10/2005 | 6,6000 | -1,49% | 6,8000 | 6,8000 | 6,5400 | 16.396 | ,00 |
| 25/10/2005 | 6,7000 | -0,59% | 6,7800 | 6,8000 | 6,6200 | 14.350 | ,00 |
| 24/10/2005 | 6,7400 | 0,00% | 6,8600 | 6,8600 | 6,6400 | 12.932 | ,00 |
| 21/10/2005 | 6,7400 | -0,30% | 6,8000 | 6,8600 | 6,7000 | 11.390 | ,00 |
| 20/10/2005 | 6,7600 | -1,17% | 6,8800 | 6,8800 | 6,6400 | 22.306 | ,00 |
| 19/10/2005 | 6,8400 | -0,58% | 6,8600 | 6,9000 | 6,7600 | 12.700 | ,00 |
| 18/10/2005 | 6,8800 | 0,00% | 6,9400 | 6,9400 | 6,7800 | 10.650 | ,00 |
| 17/10/2005 | 6,8800 | 0,00% | 6,9600 | 6,9600 | 6,8200 | 10.930 | ,00 |
| 14/10/2005 | 6,8800 | 0,00% | 6,9200 | 6,9200 | 6,7800 | 10.320 | ,00 |
| 13/10/2005 | 6,8800 | 0,88% | 6,8200 | 6,9200 | 6,8000 | 11.658 | ,00 |
| 12/10/2005 | 6,8200 | 0,29% | 6,9600 | 6,9600 | 6,7600 | 10.512 | ,00 |
| 11/10/2005 | 6,8000 | 0,59% | 6,7600 | 6,8800 | 6,6800 | 17.182 | ,00 |
| 10/10/2005 | 6,7600 | 0,30% | 6,7400 | 6,8800 | 6,6800 | 13.650 | ,00 |
| 07/10/2005 | 6,7400 | -1,17% | 6,9000 | 6,9000 | 6,7200 | 20.800 | ,00 |
| 06/10/2005 | 6,8200 | -1,73% | 6,9400 | 6,9400 | 6,8000 | 11.080 | ,00 |
| 05/10/2005 | 6,9400 | 0,29% | 6,9000 | 7,0000 | 6,8200 | 12.634 | ,00 |
| 04/10/2005 | 6,9200 | 1,17% | 7,0600 | 7,0600 | 6,8400 | 11.930 | ,00 |
| 03/10/2005 | 6,8400 | -1,16% | 6,8200 | 6,9400 | 6,8200 | 14.704 | ,00 |
| 30/9/2005 | 6,9200 | -1,14% | 7,0000 | 7,0600 | 6,8200 | 16.906 | ,00 |
| 29/9/2005 | 7,0000 | -0,85% | 7,0800 | 7,0800 | 6,9200 | 12.576 | ,00 |
| 28/9/2005 | 7,0600 | 0,28% | 7,1400 | 7,1400 | 6,9200 | 14.302 | ,00 |
| 27/9/2005 | 7,0400 | -0,28% | 7,1400 | 7,1400 | 6,9200 | 17.996 | ,00 |
| 26/9/2005 | 7,0600 | -0,84% | 7,2800 | 7,2800 | 7,0400 | 7.208 | ,00 |
| 23/9/2005 | 7,1200 | 0,28% | 7,1600 | 7,1600 | 7,0800 | 7.900 | ,00 |
| 22/9/2005 | 7,1000 | -0,84% | 7,2000 | 7,2000 | 7,0000 | 12.440 | ,00 |
| 21/9/2005 | 7,1600 | -0,56% | 7,2200 | 7,2400 | 7,0800 | 8.719 | ,00 |
| 20/9/2005 | 7,2000 | -0,83% | 7,2600 | 7,2800 | 7,1400 | 9.701 | ,00 |
| 19/9/2005 | 7,2600 | 0,28% | 7,2400 | 7,2800 | 7,1600 | 7.340 | ,00 |
| 16/9/2005 | 7,2400 | 0,00% | 7,2400 | 7,2600 | 7,1600 | 7.906 | ,00 |
| 15/9/2005 | 7,2400 | 0,84% | 7,2800 | 7,2800 | 7,1400 | 14.350 | ,00 |
| 14/9/2005 | 7,1800 | 1,13% | 7,0600 | 7,2000 | 7,0600 | 15.620 | ,00 |
| 13/9/2005 | 7,1000 | 0,57% | 7,1200 | 7,1400 | 7,0600 | 8.600 | ,00 |
| 12/9/2005 | 7,0600 | 0,28% | 7,0400 | 7,1400 | 6,9800 | 8.167 | ,00 |
| 09/9/2005 | 7,0400 | -0,56% | 7,1200 | 7,1600 | 6,9000 | 7.919 | ,00 |
| 08/9/2005 | 7,0800 | 1,14% | 7,0400 | 7,1400 | 7,0000 | 14.830 | ,00 |
| 07/9/2005 | 7,0000 | 1,16% | 6,9800 | 7,0400 | 6,9200 | 12.328 | ,00 |
| 06/9/2005 | 6,9200 | 1,17% | 6,8400 | 6,9400 | 6,8200 | 12.938 | ,00 |
| 05/9/2005 | 6,8400 | 0,59% | 6,8000 | 6,8800 | 6,7000 | 15.890 | ,00 |
| 02/9/2005 | 6,8000 | -0,29% | 6,8200 | 6,8600 | 6,7000 | 11.074 | ,00 |
| 01/9/2005 | 6,8200 | -0,58% | 6,8600 | 6,9000 | 6,7200 | 17.243 | ,00 |
| 31/8/2005 | 6,8600 | -0,58% | 6,9000 | 6,9200 | 6,8000 | 8.430 | ,00 |
| 30/8/2005 | 6,9000 | 0,00% | 6,9000 | 6,9600 | 6,8000 | 8.028 | ,00 |
| 29/8/2005 | 6,9000 | -1,15% | 7,0200 | 7,0400 | 6,8400 | 9.070 | ,00 |
| 26/8/2005 | 6,9800 | 0,00% | 6,9800 | 7,0000 | 6,9000 | 9.858 | ,00 |
| 25/8/2005 | 6,9800 | -0,29% | 7,0200 | 7,0400 | 6,8800 | 10.380 | ,00 |
| 24/8/2005 | 7,0000 | -0,85% | 7,0600 | 7,0800 | 6,9200 | 12.696 | ,00 |
| 23/8/2005 | 7,0600 | 0,00% | 7,1000 | 7,1400 | 7,0200 | 10.657 | ,00 |
| 22/8/2005 | 7,0600 | 0,28% | 7,1800 | 7,1800 | 6,9800 | 9.364 | ,00 |
| 19/8/2005 | 7,0400 | -0,28% | 7,1800 | 7,1800 | 7,0000 | 8.070 | ,00 |
| 18/8/2005 | 7,0600 | 0,00% | 7,1400 | 7,1800 | 7,0600 | 6.270 | ,00 |
| 17/8/2005 | 7,0600 | -0,56% | 7,1400 | 7,1400 | 6,9800 | 8.096 | ,00 |
| 16/8/2005 | 7,1000 | 0,28% | 7,2000 | 7,2000 | 7,0200 | 9.101 | ,00 |
| 12/8/2005 | 7,0800 | 1,14% | 7,0600 | 7,1400 | 7,0000 | 6.690 | ,00 |
| 11/8/2005 | 7,0000 | 0,29% | 7,0000 | 7,0200 | 6,8800 | 17.722 | ,00 |
| 10/8/2005 | 6,9800 | -1,13% | 7,0600 | 7,1000 | 6,8800 | 26.314 | ,00 |
| 09/8/2005 | 7,0600 | -0,28% | 7,1000 | 7,1000 | 6,9800 | 13.450 | ,00 |
| 08/8/2005 | 7,0800 | -1,39% | 7,1800 | 7,2400 | 7,0000 | 18.278 | ,00 |
| 05/8/2005 | 7,1800 | 0,00% | 7,2000 | 7,2000 | 7,0800 | 8.890 | ,00 |
| 04/8/2005 | 7,1800 | -0,28% | 7,2600 | 7,2600 | 7,1000 | 15.280 | ,00 |
| 03/8/2005 | 7,2000 | 0,00% | 7,2400 | 7,2600 | 7,1400 | 10.278 | ,00 |
| 02/8/2005 | 7,2000 | 0,00% | 7,2800 | 7,3200 | 7,1000 | 13.068 | ,00 |
| 01/8/2005 | 7,2000 | -0,55% | 7,2400 | 7,2800 | 7,1000 | 15.390 | ,00 |
| 29/7/2005 | 7,2400 | -0,28% | 7,3800 | 7,3800 | 7,1400 | 15.380 | ,00 |
| 28/7/2005 | 7,2600 | 0,55% | 7,3000 | 7,3000 | 7,2200 | 23.944 | ,00 |
| 27/7/2005 | 7,2200 | 0,84% | 7,1400 | 7,2800 | 7,1400 | 23.890 | ,00 |
| 26/7/2005 | 7,1600 | -0,83% | 7,3000 | 7,3600 | 7,1200 | 60.306 | ,00 |
| 25/7/2005 | 7,2200 | 1,12% | 7,3000 | 7,3200 | 7,1800 | 54.460 | ,00 |
| 22/7/2005 | 7,1400 | 0,28% | 7,2600 | 7,3400 | 7,0400 | 80.304 | ,00 |
| 21/7/2005 | 7,1200 | -6,81% | 7,6200 | 7,6200 | 7,0800 | 109.303 | ,00 |
| 20/7/2005 | 7,6400 | -3,78% | 8,0000 | 8,0000 | 7,6000 | 25.273 | ,00 |
| 19/7/2005 | 7,9400 | 0,76% | 7,9800 | 7,9800 | 7,8800 | 10.902 | ,00 |
| 18/7/2005 | 7,8800 | 0,51% | 7,8400 | 8,0400 | 7,8200 | 8.940 | ,00 |
| 15/7/2005 | 7,8400 | -1,26% | 8,0800 | 8,0800 | 7,8200 | 8.520 | ,00 |
| 14/7/2005 | 7,9400 | -0,75% | 8,1200 | 8,1800 | 7,8800 | 7.239 | ,00 |
| 13/7/2005 | 8,0000 | 0,50% | 8,1000 | 8,1200 | 7,9200 | 53.966 | ,00 |
| 12/7/2005 | 7,9600 | -0,50% | 8,1400 | 8,1600 | 7,8800 | 17.650 | ,00 |
| 11/7/2005 | 8,0000 | 0,25% | 8,1800 | 8,1800 | 7,9200 | 58.738 | ,00 |
| 08/7/2005 | 7,9800 | -0,50% | 8,1000 | 8,1000 | 7,9000 | 11.656 | ,00 |
| 07/7/2005 | 8,0200 | -1,96% | 8,1800 | 8,2000 | 7,9200 | 11.242 | ,00 |
| 06/7/2005 | 8,1800 | 0,00% | 8,1600 | 8,2800 | 8,1200 | 10.768 | ,00 |
| 05/7/2005 | 8,1800 | -0,24% | 8,2800 | 8,2800 | 8,1000 | 9.805 | ,00 |
| 04/7/2005 | 8,2000 | -0,97% | 8,3000 | 8,3000 | 8,1400 | 8.368 | ,00 |
| 01/7/2005 | 8,2800 | 0,73% | 8,2400 | 8,2800 | 8,1600 | 8.186 | ,00 |
| 30/6/2005 | 8,2200 | 0,49% | 8,2800 | 8,2800 | 8,1400 | 12.250 | ,00 |
| 29/6/2005 | 8,1800 | 0,00% | 8,2200 | 8,2200 | 8,1000 | 9.052 | ,00 |
| 28/6/2005 | 8,1800 | 0,00% | 8,1800 | 8,2000 | 8,1200 | 8.636 | ,00 |
| 27/6/2005 | 8,1800 | 0,49% | 8,2400 | 8,2600 | 8,1200 | 10.148 | ,00 |
| 24/6/2005 | 8,1400 | 0,00% | 8,1200 | 8,1600 | 8,0000 | 8.744 | ,00 |
| 23/6/2005 | 8,1400 | 2,26% | 8,0600 | 8,1600 | 7,9800 | 7.680 | ,00 |
| 22/6/2005 | 7,9600 | 1,02% | 7,9800 | 8,0200 | 7,9000 | 7.244 | ,00 |
| 21/6/2005 | 7,8800 | -0,25% | 7,9000 | 8,0400 | 7,8200 | 6.318 | ,00 |
| 17/6/2005 | 7,9000 | 0,25% | 7,9000 | 7,9000 | 7,7600 | 5.822 | ,00 |
| 16/6/2005 | 7,8800 | 0,51% | 7,9800 | 8,0800 | 7,7800 | 8.746 | ,00 |
| 15/6/2005 | 7,8400 | 0,00% | 7,8600 | 7,9000 | 7,6400 | 84.650 | ,00 |
| 14/6/2005 | 7,8400 | -1,75% | 8,0000 | 8,0000 | 7,8200 | 11.420 | ,00 |
| 13/6/2005 | 7,9800 | -2,21% | 8,2000 | 8,2000 | 7,9800 | 5.536 | ,00 |
| 10/6/2005 | 8,1600 | 0,25% | 8,1800 | 8,2000 | 8,1600 | 9.907 | ,00 |
| 09/6/2005 | 8,1400 | 0,00% | 8,1600 | 8,1800 | 8,1200 | 14.732 | ,00 |
| 08/6/2005 | 8,1400 | 0,99% | 8,0600 | 8,1600 | 8,0600 | 10.120 | ,00 |
| 07/6/2005 | 8,0600 | 1,00% | 8,0800 | 8,2200 | 7,9800 | 24.003 | ,00 |
| 06/6/2005 | 7,9800 | 2,31% | 7,9400 | 8,1000 | 7,9000 | 88.009 | ,00 |
| 03/6/2005 | 7,8000 | 1,30% | 7,8600 | 7,9200 | 7,7000 | 33.532 | ,00 |
| 02/6/2005 | 7,7000 | -0,26% | 7,9000 | 7,9400 | 7,6600 | 27.320 | ,00 |
| 01/6/2005 | 7,7200 | 0,52% | 7,8800 | 7,8800 | 7,6000 | 42.940 | ,00 |
| 31/5/2005 | 7,6800 | -1,29% | 7,9200 | 7,9200 | 7,6000 | 20.988 | ,00 |
| 30/5/2005 | 7,7800 | 0,00% | 7,7800 | 7,8600 | 7,7400 | 16.690 | ,00 |
| 27/5/2005 | 7,7800 | -0,51% | 7,8400 | 7,9000 | 7,7400 | 26.711 | ,00 |
| 26/5/2005 | 7,8200 | -2,01% | 8,0800 | 8,1600 | 7,8000 | 48.476 | ,00 |
| 25/5/2005 | 7,9800 | -2,92% | 8,3600 | 8,3800 | 7,8800 | 45.116 | ,00 |
| 24/5/2005 | 8,2200 | -1,44% | 8,4000 | 8,5400 | 8,1600 | 11.608 | ,00 |
| 23/5/2005 | 8,3400 | 0,00% | 8,3400 | 8,4800 | 8,2600 | 18.930 | ,00 |
| 20/5/2005 | 8,3400 | -2,57% | 8,6000 | 8,6000 | 8,2800 | 22.196 | ,00 |
| 19/5/2005 | 8,5600 | -1,83% | 8,7800 | 8,8400 | 8,4400 | 65.120 | ,00 |
| 18/5/2005 | 8,7200 | -0,68% | 8,8600 | 8,8800 | 8,6000 | 12.758 | ,00 |
| 17/5/2005 | 8,7800 | 0,92% | 8,7800 | 8,8400 | 8,7600 | 9.670 | ,00 |
| 16/5/2005 | 8,7000 | 2,59% | 8,5800 | 8,7400 | 8,5000 | 17.340 | ,00 |
| 13/5/2005 | 8,4800 | 1,68% | 8,4200 | 8,6000 | 8,4200 | 10.286 | ,00 |
| 12/5/2005 | 8,3400 | 1,21% | 8,3200 | 8,4000 | 8,2400 | 22.808 | ,00 |
| 11/5/2005 | 8,2400 | 0,00% | 8,2600 | 8,4000 | 8,2200 | 20.470 | ,00 |
| 10/5/2005 | 8,2400 | 2,23% | 8,0600 | 8,2800 | 8,0600 | 18.120 | ,00 |
| 09/5/2005 | 8,0600 | 2,28% | 8,0400 | 8,1000 | 7,8200 | 14.126 | ,00 |
| 06/5/2005 | 7,8800 | -3,43% | 8,1600 | 8,2600 | 7,8000 | 29.720 | ,00 |
| 05/5/2005 | 8,1600 | 2,00% | 8,1600 | 8,1800 | 7,9600 | 12.260 | ,00 |
| 04/5/2005 | 8,0000 | 0,76% | 8,1800 | 8,1800 | 7,9000 | 21.390 | ,00 |
| 03/5/2005 | 7,9400 | -0,25% | 7,9600 | 8,2000 | 7,7200 | 19.490 | ,00 |
| 28/4/2005 | 7,9600 | -1,73% | 8,1600 | 8,2200 | 7,9200 | 20.230 | ,00 |
| 27/4/2005 | 8,1000 | -2,64% | 8,4800 | 8,5000 | 8,0600 | 23.990 | ,00 |
| 26/4/2005 | 8,3200 | -2,12% | 8,5800 | 8,6600 | 8,0600 | 46.780 | ,00 |
| 25/4/2005 | 8,5000 | -1,39% | 8,6200 | 8,6800 | 8,4200 | 20.100 | ,00 |
| 22/4/2005 | 8,6200 | 0,23% | 8,6600 | 8,7000 | 8,5200 | 24.778 | ,00 |
| 21/4/2005 | 8,6000 | -2,05% | 8,7800 | 8,8800 | 8,5000 | 55.430 | ,00 |
| 20/4/2005 | 8,7800 | -1,79% | 9,0000 | 9,0000 | 8,6800 | 43.490 | ,00 |
| 19/4/2005 | 8,9400 | -2,40% | 9,1600 | 9,2600 | 8,8800 | 39.000 | ,00 |
| 18/4/2005 | 9,1600 | -2,35% | 9,3000 | 9,3400 | 9,0400 | 12.510 | ,00 |
| 15/4/2005 | 9,3800 | -0,85% | 9,1800 | 9,4600 | 9,1800 | 12.538 | ,00 |
| 14/4/2005 | 9,4600 | 0,00% | 9,5200 | 9,5400 | 9,3600 | 19.440 | ,00 |
| 13/4/2005 | 9,4600 | 0,64% | 9,4400 | 9,5800 | 9,3800 | 23.896 | ,00 |
| 12/4/2005 | 9,4000 | 4,44% | 9,0800 | 9,4400 | 9,0800 | 22.336 | ,00 |
| 11/4/2005 | 9,0000 | 0,45% | 8,8600 | 9,0800 | 8,8600 | 9.134 | ,00 |
| 08/4/2005 | 8,9600 | 0,67% | 8,9000 | 8,9800 | 8,8800 | 50.040 | ,00 |
| 07/4/2005 | 8,9000 | 0,23% | 8,7600 | 8,9000 | 8,7000 | 29.378 | ,00 |
| 06/4/2005 | 8,8800 | -1,55% | 9,0200 | 9,0600 | 8,8000 | 22.238 | ,00 |
| 05/4/2005 | 9,0200 | 0,00% | 9,1200 | 9,1200 | 8,8400 | 28.378 | ,00 |
| 04/4/2005 | 9,0200 | -1,10% | 9,1600 | 9,1600 | 8,9000 | 17.000 | ,00 |
| 01/4/2005 | 9,1200 | -0,22% | 9,1800 | 9,2000 | 8,9800 | 20.670 | ,00 |
| 31/3/2005 | 9,1400 | -1,08% | 9,3200 | 9,3600 | 9,0200 | 14.096 | ,00 |
| 30/3/2005 | 9,2400 | -1,91% | 9,5000 | 9,5600 | 9,1000 | 17.946 | ,00 |
| 29/3/2005 | 9,4200 | 1,07% | 9,3200 | 9,5800 | 9,3000 | 17.032 | ,00 |
| 24/3/2005 | 9,3200 | 0,22% | 9,3000 | 9,3600 | 9,1800 | 47.780 | ,00 |
| 23/3/2005 | 9,3000 | -1,06% | 9,4000 | 9,5000 | 9,2000 | 23.330 | ,00 |
| 22/3/2005 | 9,4000 | 0,00% | 9,4000 | 9,4600 | 9,2600 | 24.568 | ,00 |
| 21/3/2005 | 9,4000 | -0,84% | 9,5600 | 9,5600 | 9,2800 | 16.016 | ,00 |
| 18/3/2005 | 9,4800 | -1,86% | 9,6400 | 9,7800 | 9,4200 | 34.156 | ,00 |
| 17/3/2005 | 9,6600 | -1,43% | 9,9000 | 9,9000 | 9,6000 | 42.760 | ,00 |
| 16/3/2005 | 9,8000 | -1,61% | 10,1600 | 10,2800 | 9,7200 | 38.688 | ,00 |
| 15/3/2005 | 9,9600 | -1,58% | 10,1200 | 10,1800 | 9,8600 | 26.974 | ,00 |
| 11/3/2005 | 10,1200 | -0,98% | 10,2200 | 10,4200 | 10,0000 | 25.708 | ,00 |
| 10/3/2005 | 10,2200 | -2,67% | 10,5800 | 10,6000 | 10,1600 | 15.468 | ,00 |
| 09/3/2005 | 10,5000 | 0,00% | 10,7200 | 10,7200 | 10,4000 | 11.278 | ,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.% |
|---|