| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
PAPERPACK Α.Β.Ε.Ε. (ΠΠΑΚ)
6,4000 €
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 |
|---|---|---|---|---|---|---|---|
| 13/10/2005 | 1,5600 | -1,89% | 1,5600 | 1,5600 | 1,5600 | 17 | 238,50 |
| 12/10/2005 | 1,5900 | -5,36% | 1,6200 | 1,6800 | 1,5900 | 21 | 297,20 |
| 11/10/2005 | 1,6800 | 7,69% | 1,6800 | 1,6800 | 1,6800 | 1 | 17,30 |
| 10/10/2005 | 1,5600 | 1,96% | 1,5600 | 1,5600 | 1,5300 | 22 | 299,60 |
| 07/10/2005 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 06/10/2005 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 34 | 468,00 |
| 05/10/2005 | 1,5300 | -1,92% | 1,5600 | 1,5600 | 1,5300 | 32 | 441,00 |
| 04/10/2005 | 1,5600 | -7,14% | 1,5600 | 1,5600 | 1,5600 | 13 | 176,10 |
| 03/10/2005 | 1,6800 | 7,69% | 1,5600 | 1,7100 | 1,5600 | 120 | 1.809,30 |
| 30/9/2005 | 1,5600 | 1,96% | 1,5300 | 1,5600 | 1,5300 | 17 | 238,00 |
| 29/9/2005 | 1,5300 | -1,92% | 1,5600 | 1,5600 | 1,5300 | 15 | 204,30 |
| 28/9/2005 | 1,5600 | 0,00% | 1,5000 | 1,5600 | 1,5000 | 111 | 1.525,50 |
| 27/9/2005 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 3.573 | 50.048,00 |
| 26/9/2005 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 13 | 176,00 |
| 23/9/2005 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 13 | 176,00 |
| 22/9/2005 | 1,5600 | 0,00% | 1,5300 | 1,5600 | 1,5300 | 50 | 696,10 |
| 21/9/2005 | 1,5600 | -1,89% | 1,6200 | 1,6200 | 1,5600 | 35 | 504,50 |
| 20/9/2005 | 1,5900 | 1,92% | 1,5600 | 1,5900 | 1,5300 | 107 | 1.507,20 |
| 19/9/2005 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 23 | 320,00 |
| 16/9/2005 | 1,5600 | -1,89% | 1,5600 | 1,5600 | 1,5600 | 13 | 177,10 |
| 15/9/2005 | 1,5900 | 1,92% | 1,5900 | 1,5900 | 1,5900 | 57 | 810,00 |
| 14/9/2005 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 115 | 1.616,30 |
| 13/9/2005 | 1,5600 | 1,96% | 1,5600 | 1,5600 | 1,5600 | 34 | 480,00 |
| 12/9/2005 | 1,5300 | -1,92% | 1,5600 | 1,5600 | 1,5300 | 35 | 495,80 |
| 09/9/2005 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 23 | 320,90 |
| 08/9/2005 | 1,5600 | 6,12% | 1,5600 | 1,5600 | 1,5600 | 115 | 1.609,90 |
| 07/9/2005 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 06/9/2005 | 1,4700 | -7,55% | 1,5900 | 1,5900 | 1,4700 | 68 | 952,80 |
| 05/9/2005 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 02/9/2005 | 1,5900 | 8,16% | 1,5000 | 1,5900 | 1,5000 | 11 | 155,00 |
| 01/9/2005 | 1,4700 | -3,92% | 1,5300 | 1,5300 | 1,4700 | 287 | 3.788,00 |
| 31/8/2005 | 1,5300 | 0,00% | 1,5600 | 1,5600 | 1,5300 | 19 | 269,70 |
| 30/8/2005 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 6 | 78,50 |
| 29/8/2005 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 46 | 628,00 |
| 26/8/2005 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 25/8/2005 | 1,5300 | -3,77% | 1,5300 | 1,5900 | 1,5300 | 178 | 2.451,10 |
| 24/8/2005 | 1,5900 | -5,36% | 1,7100 | 1,7100 | 1,5300 | 463 | 6.512,10 |
| 23/8/2005 | 1,6800 | 5,66% | 1,5000 | 1,6800 | 1,5000 | 127 | 1.724,80 |
| 22/8/2005 | 1,5900 | 0,00% | 1,5900 | 1,6500 | 1,5000 | 356 | 4.971,10 |
| 19/8/2005 | 1,5900 | 8,16% | 1,6200 | 1,6200 | 1,5000 | 309 | 4.320,10 |
| 18/8/2005 | 1,4700 | -20,97% | 1,6500 | 1,6800 | 1,4700 | 1.765 | 23.833,80 |
| 17/8/2005 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 16/8/2005 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 12/8/2005 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 11/8/2005 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 10/8/2005 | 1,8600 | 1,64% | 1,8600 | 1,8600 | 1,8600 | 11 | 190,00 |
| 09/8/2005 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 08/8/2005 | 1,8300 | 10,91% | 1,6500 | 1,8300 | 1,6500 | 25 | 389,80 |
| 05/8/2005 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 04/8/2005 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 50 | 752,40 |
| 03/8/2005 | 1,6500 | -9,84% | 1,6500 | 1,6500 | 1,6500 | 13 | 188,10 |
| 02/8/2005 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 01/8/2005 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 29/7/2005 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 28/7/2005 | 1,8300 | 7,02% | 1,6200 | 1,8300 | 1,6200 | 54 | 819,80 |
| 27/7/2005 | 1,7100 | -1,72% | 1,6800 | 1,7100 | 1,6800 | 28 | 435,00 |
| 26/7/2005 | 1,7400 | -7,94% | 1,7400 | 1,7400 | 1,7400 | 25 | 396,00 |
| 25/7/2005 | 1,8900 | 1,61% | 1,8900 | 1,8900 | 1,8900 | 17 | 292,50 |
| 22/7/2005 | 1,8600 | 6,90% | 1,8600 | 1,8600 | 1,8600 | 1 | 19,00 |
| 21/7/2005 | 1,7400 | 7,41% | 1,7400 | 1,7400 | 1,7400 | 28 | 450,00 |
| 20/7/2005 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 169 | 2.442,00 |
| 19/7/2005 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 18/7/2005 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 13 | 181,50 |
| 15/7/2005 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 56 | 808,50 |
| 14/7/2005 | 1,6200 | -3,57% | 1,6200 | 1,6200 | 1,6200 | 18 | 264,00 |
| 13/7/2005 | 1,6800 | 3,70% | 1,6800 | 1,6800 | 1,6800 | 11 | 173,00 |
| 12/7/2005 | 1,6200 | 0,00% | 1,7400 | 1,7400 | 1,6200 | 13 | 195,50 |
| 11/7/2005 | 1,6200 | -6,90% | 1,6500 | 1,6500 | 1,6200 | 203 | 3.014,60 |
| 08/7/2005 | 1,7400 | 3,57% | 1,6800 | 1,7400 | 1,6800 | 126 | 1.898,00 |
| 07/7/2005 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 11 | 172,00 |
| 06/7/2005 | 1,6800 | 1,82% | 1,6800 | 1,6800 | 1,6800 | 62 | 932,60 |
| 05/7/2005 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 91 | 1.363,00 |
| 04/7/2005 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 01/7/2005 | 1,6500 | -1,79% | 1,6500 | 1,7400 | 1,6500 | 105 | 1.585,00 |
| 30/6/2005 | 1,6800 | -1,75% | 1,7400 | 1,7400 | 1,6800 | 279 | 4.259,20 |
| 29/6/2005 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 28/6/2005 | 1,7100 | 1,79% | 1,7100 | 1,7100 | 1,7100 | 23 | 352,00 |
| 27/6/2005 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 24/6/2005 | 1,6800 | 7,69% | 1,5600 | 1,6800 | 1,5600 | 62 | 872,10 |
| 23/6/2005 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 22/6/2005 | 1,5600 | 0,00% | 1,5000 | 1,5600 | 1,5000 | 16 | 215,50 |
| 21/6/2005 | 1,5600 | -1,89% | 1,5600 | 1,5600 | 1,5600 | 3 | 48,30 |
| 17/6/2005 | 1,5900 | -8,62% | 1,6200 | 1,6200 | 1,5900 | 10 | 148,30 |
| 16/6/2005 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 15/6/2005 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 14/6/2005 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 13/6/2005 | 1,7400 | 5,45% | 1,6500 | 1,7400 | 1,6500 | 9 | 137,00 |
| 10/6/2005 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 5 | 68,00 |
| 09/6/2005 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 08/6/2005 | 1,6500 | 0,00% | 1,5000 | 1,6500 | 1,5000 | 60 | 858,70 |
| 07/6/2005 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 06/6/2005 | 1,6500 | 1,85% | 1,5300 | 1,6500 | 1,5300 | 34 | 496,10 |
| 03/6/2005 | 1,6200 | -1,82% | 1,6500 | 1,6500 | 1,5900 | 16 | 230,50 |
| 02/6/2005 | 1,6500 | 1,85% | 1,6200 | 1,6500 | 1,6200 | 22 | 319,00 |
| 01/6/2005 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 2 | 33,40 |
| 31/5/2005 | 1,6200 | -5,26% | 1,5900 | 1,6200 | 1,5900 | 62 | 899,90 |
| 30/5/2005 | 1,7100 | -3,39% | 1,7100 | 1,7100 | 1,7100 | 2 | 35,00 |
| 27/5/2005 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 26/5/2005 | 1,7700 | -1,67% | 1,7700 | 1,7700 | 1,7700 | 2 | 36,20 |
| 25/5/2005 | 1,8000 | -6,25% | 1,7400 | 1,8000 | 1,7400 | 3 | 54,40 |
| 24/5/2005 | 1,9200 | 14,29% | 1,8300 | 2,0100 | 1,7100 | 473 | 7.855,90 |
| 23/5/2005 | 1,6800 | 9,80% | 1,6800 | 1,6800 | 1,6800 | 63 | 951,50 |
| 20/5/2005 | 1,5300 | -8,93% | 1,5300 | 1,5300 | 1,5300 | 1 | 15,80 |
| 19/5/2005 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 22 | 326,80 |
| 18/5/2005 | 1,6800 | 5,66% | 1,6800 | 1,6800 | 1,6800 | 46 | 688,00 |
| 17/5/2005 | 1,5900 | -8,62% | 1,7100 | 1,7100 | 1,5900 | 48 | 707,20 |
| 16/5/2005 | 1,7400 | -9,38% | 1,7400 | 1,8300 | 1,7400 | 60 | 953,20 |
| 13/5/2005 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 12/5/2005 | 1,9200 | 4,92% | 1,8900 | 1,9200 | 1,8900 | 13 | 215,50 |
| 11/5/2005 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 10/5/2005 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 09/5/2005 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 06/5/2005 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 05/5/2005 | 1,8300 | 0,00% | 1,6800 | 1,8300 | 1,6800 | 15 | 240,40 |
| 04/5/2005 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 03/5/2005 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 28/4/2005 | 1,8300 | 0,00% | 1,6800 | 1,8300 | 1,6800 | 32 | 496,50 |
| 27/4/2005 | 1,8300 | -6,15% | 1,7700 | 1,8900 | 1,7700 | 58 | 956,60 |
| 26/4/2005 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 25/4/2005 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 22/4/2005 | 1,9500 | 6,56% | 1,7400 | 1,9500 | 1,6500 | 136 | 2.202,10 |
| 21/4/2005 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 20/4/2005 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 19/4/2005 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 18/4/2005 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 41 | 674,20 |
| 15/4/2005 | 1,8300 | -4,69% | 1,8600 | 1,8600 | 1,8300 | 92 | 1.537,60 |
| 14/4/2005 | 1,9200 | 4,92% | 1,8300 | 1,9200 | 1,8300 | 137 | 2.344,00 |
| 13/4/2005 | 1,8300 | 17,31% | 1,6200 | 1,8600 | 1,5600 | 115 | 1.789,20 |
| 12/4/2005 | 1,5600 | 6,12% | 1,5000 | 1,6200 | 1,5000 | 143 | 1.985,00 |
| 11/4/2005 | 1,4700 | -5,77% | 1,4700 | 1,4700 | 1,4700 | 22 | 285,00 |
| 08/4/2005 | 1,5600 | 0,00% | 1,5300 | 1,5600 | 1,5300 | 58 | 812,70 |
| 07/4/2005 | 1,5600 | 10,64% | 1,4100 | 1,5600 | 1,4100 | 11 | 148,60 |
| 06/4/2005 | 1,4100 | -9,62% | 1,4700 | 1,5600 | 1,4100 | 134 | 1.784,70 |
| 05/4/2005 | 1,5600 | 0,00% | 1,4100 | 1,6500 | 1,4100 | 145 | 2.064,80 |
| 04/4/2005 | 1,5600 | -18,75% | 1,7400 | 1,7400 | 1,5600 | 48 | 712,30 |
| 01/4/2005 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 31/3/2005 | 1,9200 | -1,54% | 1,7700 | 1,9200 | 1,7700 | 103 | 1.646,00 |
| 30/3/2005 | 1,9500 | 1,56% | 1,9500 | 1,9500 | 1,9500 | 2 | 40,00 |
| 29/3/2005 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 17 | 297,00 |
| 24/3/2005 | 1,9200 | 3,23% | 1,8600 | 1,9200 | 1,8000 | 79 | 1.316,50 |
| 23/3/2005 | 1,8600 | -3,12% | 1,8600 | 1,8600 | 1,8600 | 71 | 1.178,00 |
| 22/3/2005 | 1,9200 | -1,54% | 1,9500 | 1,9500 | 1,8600 | 31 | 532,80 |
| 21/3/2005 | 1,9500 | -5,80% | 2,0700 | 2,0700 | 1,9500 | 41 | 728,40 |
| 18/3/2005 | 2,0700 | 6,15% | 1,8600 | 2,0700 | 1,8600 | 153 | 2.578,50 |
| 17/3/2005 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 105 | 1.840,00 |
| 16/3/2005 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 46 | 800,00 |
| 15/3/2005 | 1,9500 | -4,41% | 1,8600 | 1,9500 | 1,8600 | 17 | 288,60 |
| 11/3/2005 | 2,0400 | -6,85% | 2,0400 | 2,0400 | 2,0400 | 24 | 443,10 |
| 10/3/2005 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 09/3/2005 | 2,1900 | 5,80% | 2,0700 | 2,1900 | 1,9200 | 72 | 1.280,20 |
| 08/3/2005 | 2,0700 | 6,15% | 2,0400 | 2,1000 | 1,8900 | 111 | 2.097,80 |
| 07/3/2005 | 1,9500 | -1,52% | 2,0100 | 2,0400 | 1,9500 | 95 | 1.717,90 |
| 04/3/2005 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 86 | 1.535,20 |
| 03/3/2005 | 1,9800 | -9,59% | 2,0100 | 2,1900 | 1,9800 | 142 | 2.594,70 |
| 02/3/2005 | 2,1900 | 5,80% | 2,1000 | 2,1900 | 2,1000 | 28 | 549,50 |
| 01/3/2005 | 2,0700 | -2,82% | 1,9800 | 2,0700 | 1,9800 | 28 | 511,20 |
| 28/2/2005 | 2,1300 | -7,79% | 2,3400 | 2,3400 | 2,0700 | 81 | 1.600,10 |
| 25/2/2005 | 2,3100 | -1,28% | 2,1300 | 2,3100 | 2,1300 | 24 | 478,70 |
| 24/2/2005 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 6 | 120,00 |
| 23/2/2005 | 2,3400 | 8,33% | 2,1900 | 2,3400 | 2,1900 | 59 | 1.246,40 |
| 22/2/2005 | 2,1600 | -1,37% | 2,1600 | 2,1600 | 2,1600 | 11 | 222,00 |
| 21/2/2005 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | 2 | 45,00 |
| 18/2/2005 | 2,1900 | -5,19% | 2,3100 | 2,3400 | 2,0700 | 35 | 700,20 |
| 17/2/2005 | 2,3100 | 5,48% | 2,1900 | 2,3100 | 2,1900 | 23 | 462,00 |
| 16/2/2005 | 2,1900 | -5,19% | 2,1900 | 2,1900 | 2,1900 | 13 | 247,60 |
| 15/2/2005 | 2,3100 | 5,48% | 2,0400 | 2,3100 | 2,0400 | 79 | 1.566,10 |
| 14/2/2005 | 2,1900 | -9,88% | 2,1900 | 2,1900 | 2,1900 | 46 | 900,00 |
| 11/2/2005 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | 74 | 1.625,00 |
| 10/2/2005 | 2,4300 | 1,25% | 2,4300 | 2,4300 | 2,4300 | 23 | 500,00 |
| 09/2/2005 | 2,4000 | 1,27% | 2,1300 | 2,4000 | 2,1300 | 22 | 422,40 |
| 08/2/2005 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | 67 | 1.439,70 |
| 07/2/2005 | 2,3700 | 5,33% | 2,2800 | 2,4000 | 2,2800 | 279 | 5.971,00 |
| 04/2/2005 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 51 | 1.035,00 |
| 03/2/2005 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 02/2/2005 | 2,2500 | -3,85% | 2,2500 | 2,2500 | 2,2500 | 34 | 696,00 |
| 01/2/2005 | 2,3400 | 5,41% | 2,3400 | 2,3400 | 2,3400 | 23 | 479,90 |
| 31/1/2005 | 2,2200 | 0,00% | 2,2500 | 2,2500 | 2,1300 | 128 | 2.515,30 |
| 28/1/2005 | 2,2200 | 7,25% | 2,0400 | 2,2500 | 2,0400 | 130 | 2.484,00 |
| 27/1/2005 | 2,0700 | -4,17% | 2,1900 | 2,1900 | 2,0700 | 32 | 622,50 |
| 26/1/2005 | 2,1600 | 1,41% | 2,1600 | 2,1600 | 2,1600 | 18 | 355,80 |
| 25/1/2005 | 2,1300 | 5,97% | 2,1300 | 2,1300 | 2,1300 | 11 | 220,00 |
| 24/1/2005 | 2,0100 | -10,67% | 2,0400 | 2,0400 | 2,0100 | 11 | 209,10 |
| 21/1/2005 | 2,2500 | 7,14% | 2,1000 | 2,2500 | 2,1000 | 68 | 1.363,30 |
| 20/1/2005 | 2,1000 | 4,48% | 1,9800 | 2,1600 | 1,9800 | 16 | 290,70 |
| 19/1/2005 | 2,0100 | -9,46% | 2,0400 | 2,1900 | 2,0100 | 25 | 462,90 |
| 18/1/2005 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 2 | 45,40 |
| 17/1/2005 | 2,2200 | -1,33% | 2,2500 | 2,2500 | 2,2200 | 21 | 412,40 |
| 14/1/2005 | 2,2500 | 8,70% | 2,0700 | 2,2500 | 1,9800 | 41 | 791,50 |
| 13/1/2005 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 12/1/2005 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 11/1/2005 | 2,0700 | 4,55% | 1,9800 | 2,0700 | 1,9500 | 276 | 4.929,30 |
| 10/1/2005 | 1,9800 | -4,35% | 2,0700 | 2,0700 | 1,9800 | 23 | 413,50 |
| 07/1/2005 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 05/1/2005 | 2,0700 | -10,39% | 2,0700 | 2,0700 | 2,0700 | 13 | 234,30 |
| 04/1/2005 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 03/1/2005 | 2,3100 | 10,00% | 2,2800 | 2,3100 | 2,2800 | 59 | 1.224,00 |
| 31/12/2004 | 2,1000 | 1,45% | 2,0400 | 2,1000 | 2,0400 | 58 | 1.081,00 |
| 30/12/2004 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | 18 | 341,20 |
| 29/12/2004 | 2,0700 | -5,48% | 2,3400 | 2,3400 | 2,0700 | 28 | 558,50 |
| 28/12/2004 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1300 | 16 | 308,70 |
| 27/12/2004 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 24/12/2004 | 2,1900 | 4,29% | 2,1600 | 2,1900 | 2,1600 | 57 | 1.109,00 |
| 23/12/2004 | 2,1000 | 1,45% | 2,1000 | 2,1000 | 2,1000 | 7 | 129,60 |
| 22/12/2004 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 21/12/2004 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | 23 | 428,00 |
| 20/12/2004 | 2,0700 | -2,82% | 2,0700 | 2,0700 | 2,0700 | 11 | 214,00 |
| 17/12/2004 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 17 | 328,50 |
| 16/12/2004 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 167 | 3.212,00 |
| 15/12/2004 | 2,1300 | -11,25% | 2,1900 | 2,1900 | 2,1300 | 291 | 5.613,60 |
| 14/12/2004 | 2,4000 | 11,11% | 2,4000 | 2,4000 | 2,4000 | 6 | 124,00 |
| 13/12/2004 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 10/12/2004 | 2,1600 | -10,00% | 2,1900 | 2,1900 | 2,1600 | 228 | 4.462,00 |
| 09/12/2004 | 2,4000 | 6,67% | 2,2200 | 2,4000 | 2,2200 | 252 | 5.184,20 |
| 08/12/2004 | 2,2500 | 10,29% | 2,0400 | 2,2800 | 2,0400 | 90 | 1.773,10 |
| 07/12/2004 | 2,0400 | 0,00% | 2,0700 | 2,0700 | 2,0400 | 34 | 632,20 |
| 06/12/2004 | 2,0400 | -2,86% | 2,1600 | 2,1600 | 2,0400 | 103 | 1.928,10 |
| 03/12/2004 | 2,1000 | -6,67% | 2,2500 | 2,2500 | 2,1000 | 70 | 1.341,50 |
| 02/12/2004 | 2,2500 | 1,35% | 2,2200 | 2,2500 | 2,2200 | 19 | 388,80 |
| 01/12/2004 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 9 | 183,20 |
| 30/11/2004 | 2,2200 | -5,13% | 2,1300 | 2,2200 | 2,1300 | 59 | 1.144,90 |
| 29/11/2004 | 2,3400 | 5,41% | 2,3400 | 2,3400 | 2,3400 | 11 | 242,00 |
| 26/11/2004 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 2 | 45,40 |
| 25/11/2004 | 2,2200 | 1,37% | 2,2200 | 2,2200 | 2,2200 | 62 | 1.225,80 |
| 24/11/2004 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 23/11/2004 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | 34 | 675,00 |
| 22/11/2004 | 2,1900 | -9,88% | 2,4600 | 2,4600 | 2,1900 | 11 | 240,70 |
| 19/11/2004 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,1900 | 49 | 1.056,40 |
| 18/11/2004 | 2,4300 | 10,96% | 2,4300 | 2,4300 | 2,4300 | 15 | 325,00 |
| 17/11/2004 | 2,1900 | -7,59% | 2,3700 | 2,3700 | 2,1900 | 49 | 1.049,60 |
| 16/11/2004 | 2,3700 | -2,47% | 2,1600 | 2,3700 | 2,1600 | 66 | 1.392,70 |
| 15/11/2004 | 2,4300 | 8,00% | 2,4300 | 2,4300 | 2,4300 | 2 | 50,00 |
| 12/11/2004 | 2,2500 | 1,35% | 2,3100 | 2,3100 | 2,2500 | 110 | 2.266,40 |
| 11/11/2004 | 2,2200 | -2,63% | 2,2800 | 2,2800 | 2,0700 | 78 | 1.562,30 |
| 10/11/2004 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 09/11/2004 | 2,2800 | 10,14% | 2,1000 | 2,2800 | 2,1000 | 46 | 910,60 |
| 08/11/2004 | 2,0700 | -1,43% | 2,0100 | 2,1000 | 2,0100 | 308 | 5.727,00 |
| 05/11/2004 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 04/11/2004 | 2,1000 | 0,00% | 2,0100 | 2,1000 | 2,0100 | 18 | 334,60 |
| 03/11/2004 | 2,1000 | 4,48% | 1,9500 | 2,1000 | 1,9500 | 15 | 265,80 |
| 02/11/2004 | 2,0100 | -4,29% | 2,1000 | 2,1000 | 1,9800 | 74 | 1.347,50 |
| 01/11/2004 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 29/10/2004 | 2,1000 | 6,06% | 2,0100 | 2,1000 | 1,9500 | 67 | 1.226,50 |
| 27/10/2004 | 1,9800 | -4,35% | 1,9800 | 1,9800 | 1,9800 | 71 | 1.260,60 |
| 26/10/2004 | 2,0700 | -6,76% | 2,0100 | 2,2800 | 2,0100 | 62 | 1.214,00 |
| 25/10/2004 | 2,2200 | -1,33% | 2,2500 | 2,2500 | 1,9800 | 354 | 6.917,70 |
| 22/10/2004 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 21/10/2004 | 2,2500 | 8,70% | 2,3100 | 2,3100 | 2,1300 | 46 | 917,00 |
| 20/10/2004 | 2,0700 | -6,76% | 2,0100 | 2,0700 | 2,0100 | 279 | 5.099,20 |
| 19/10/2004 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 22 | ,00 |
| 18/10/2004 | 2,2200 | -1,33% | 2,2200 | 2,2200 | 2,2200 | 13 | 250,80 |
| 15/10/2004 | 2,2500 | -10,71% | 2,2800 | 2,2800 | 2,2200 | 14 | 276,20 |
| 14/10/2004 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 13/10/2004 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 12/10/2004 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 11/10/2004 | 2,5200 | 7,69% | 2,3100 | 2,5200 | 2,3100 | 11 | 244,40 |
| 08/10/2004 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 2 | 48,20 |
| 07/10/2004 | 2,3400 | 1,30% | 2,1000 | 2,3400 | 2,1000 | 17 | 332,10 |
| 06/10/2004 | 2,3100 | -1,28% | 2,3100 | 2,3100 | 2,3100 | 65 | 1.356,60 |
| 05/10/2004 | 2,3400 | 9,86% | 2,0400 | 2,3400 | 1,9500 | 95 | 1.929,50 |
| 04/10/2004 | 2,1300 | -12,35% | 2,1300 | 2,1300 | 2,1300 | 17 | 330,00 |
| 01/10/2004 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 30/9/2004 | 2,4300 | 5,19% | 2,4300 | 2,4300 | 2,4300 | 3 | 75,00 |
| 29/9/2004 | 2,3100 | 4,05% | 2,3100 | 2,3100 | 2,3100 | 6 | 118,20 |
| 28/9/2004 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 14 | 274,70 |
| 27/9/2004 | 2,2200 | 5,71% | 1,9500 | 2,2200 | 1,9500 | 14 | 244,00 |
| 24/9/2004 | 2,1000 | -11,39% | 2,1600 | 2,1600 | 2,1000 | 35 | 679,70 |
| 23/9/2004 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 22/9/2004 | 2,3700 | 3,95% | 2,0700 | 2,3700 | 2,0700 | 36 | 708,10 |
| 21/9/2004 | 2,2800 | 10,14% | 2,0700 | 2,2800 | 2,0700 | 78 | 1.480,30 |
| 20/9/2004 | 2,0700 | -8,00% | 2,3400 | 2,3400 | 2,0700 | 40 | 752,60 |
| 17/9/2004 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 34 | 690,00 |
| 16/9/2004 | 2,2500 | -9,64% | 2,2200 | 2,4000 | 2,2200 | 40 | 807,20 |
| 15/9/2004 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | ,00 | |
| 14/9/2004 | 2,4900 | 10,67% | 2,2500 | 2,4900 | 2,2500 | 7 | 151,70 |
| 13/9/2004 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 10/9/2004 | 2,2500 | -9,64% | 2,3400 | 2,3400 | 2,2500 | 426 | 8.730,00 |
| 09/9/2004 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | ,00 | |
| 08/9/2004 | 2,4900 | -1,19% | 2,4900 | 2,4900 | 2,4900 | 2 | 51,40 |
| 07/9/2004 | 2,5200 | 9,09% | 2,5200 | 2,5200 | 2,5200 | 6 | 129,00 |
| 06/9/2004 | 2,3100 | 0,00% | 2,4600 | 2,4600 | 2,3100 | 56 | 1.171,10 |
| 03/9/2004 | 2,3100 | -11,49% | 2,5800 | 2,6100 | 2,3100 | 220 | 4.778,20 |
| 02/9/2004 | 2,6100 | 7,41% | 2,6100 | 2,6100 | 2,6100 | 3 | 80,40 |
| 01/9/2004 | 2,4300 | 3,85% | 2,4300 | 2,4300 | 2,4300 | 1 | 25,00 |
| 31/8/2004 | 2,3400 | -3,70% | 2,4300 | 2,4300 | 2,3400 | 26 | 566,50 |
| 30/8/2004 | 2,4300 | -7,95% | 2,6100 | 2,6400 | 2,4000 | 67 | 1.493,50 |
| 27/8/2004 | 2,6400 | 1,15% | 2,5200 | 2,6400 | 2,3400 | 28 | 643,20 |
| 26/8/2004 | 2,6100 | -6,45% | 2,6100 | 2,6100 | 2,6100 | 9 | 213,60 |
| 25/8/2004 | 2,7900 | 1,09% | 2,7900 | 2,7900 | 2,7900 | 3 | 86,00 |
| 24/8/2004 | 2,7600 | 2,22% | 2,8200 | 2,8800 | 2,4000 | 58 | 1.338,50 |
| 23/8/2004 | 2,7000 | 4,65% | 2,7000 | 2,7000 | 2,7000 | 6 | 139,50 |
| 20/8/2004 | 2,5800 | -7,53% | 2,6100 | 2,6100 | 2,5800 | 574 | 13.380,30 |
| 19/8/2004 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 18/8/2004 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 17/8/2004 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 16/8/2004 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 12/8/2004 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 11/8/2004 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 10/8/2004 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | 11 | 286,00 |
| 09/8/2004 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 06/8/2004 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | 6 | 143,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|