| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΠΑΙΡ | 1,0300 | -4,19 % | -0,0450 | 237 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 10 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΓΕΒΚΑ | 1,8600 | -2,36 % | -0,0450 | 2.100 |
| ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
| ΣΑΝΜΕΖΖ | 0,2075 | -1,89 % | -0,0040 | 2.085 |
Συνεχης ενημερωση
ΓΕΚΕ Α.Ε. (ΠΡΕΖΤ)
5,7500 €
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 |
|---|---|---|---|---|---|---|---|
| 25/5/2007 | 5,5000 | 0,00% | 5,4200 | 5,5000 | 5,4200 | 411 | 2.235,00 |
| 24/5/2007 | 5,5000 | -3,34% | 5,5000 | 5,5000 | 5,5000 | 89 | 487,20 |
| 23/5/2007 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 22/5/2007 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | 13 | 72,00 |
| 21/5/2007 | 5,6900 | 2,89% | 5,6900 | 5,6900 | 5,6900 | 13 | 72,00 |
| 18/5/2007 | 5,5300 | 2,03% | 5,4200 | 5,5300 | 5,4200 | 468 | 2.541,00 |
| 17/5/2007 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | ,00 | |
| 16/5/2007 | 5,4200 | 0,00% | 5,4500 | 5,4500 | 5,4200 | 443 | 2.408,64 |
| 15/5/2007 | 5,4200 | -0,55% | 5,4200 | 5,4200 | 5,4200 | 89 | 480,20 |
| 14/5/2007 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 177 | 966,00 |
| 11/5/2007 | 5,4500 | 0,18% | 5,4400 | 5,4900 | 5,4400 | 234 | 1.276,90 |
| 10/5/2007 | 5,4400 | -0,55% | 5,4700 | 5,4700 | 5,4400 | 354 | 1.935,00 |
| 09/5/2007 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | 392 | 2.145,20 |
| 08/5/2007 | 5,4700 | -1,08% | 5,4700 | 5,4700 | 5,4700 | 190 | 1.038,00 |
| 07/5/2007 | 5,5300 | 1,65% | 5,4200 | 5,5300 | 5,4200 | 1.625 | 8.824,20 |
| 04/5/2007 | 5,4400 | 0,55% | 5,4100 | 5,4400 | 5,4100 | 519 | 2.812,40 |
| 03/5/2007 | 5,4100 | -0,55% | 5,4100 | 5,4100 | 5,4100 | 266 | 1.436,40 |
| 02/5/2007 | 5,4400 | 0,00% | 5,4400 | 5,4400 | 5,4400 | 177 | 963,20 |
| 30/4/2007 | 5,4400 | 0,00% | 5,4400 | 5,4400 | 5,4400 | 885 | 4.816,00 |
| 27/4/2007 | 5,4400 | -0,18% | 5,4500 | 5,4500 | 5,4400 | 355 | 1.937,48 |
| 26/4/2007 | 5,4500 | 0,18% | 5,4500 | 5,4500 | 5,4500 | 367 | 2.001,00 |
| 25/4/2007 | 5,4400 | 0,55% | 5,4400 | 5,4400 | 5,4400 | 342 | 1.857,60 |
| 24/4/2007 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | ,00 | |
| 23/4/2007 | 5,4100 | -0,18% | 5,4200 | 5,4200 | 5,4100 | 1.164 | 6.301,20 |
| 20/4/2007 | 5,4200 | 0,74% | 5,3800 | 5,4200 | 5,3800 | 510 | 2.756,18 |
| 19/4/2007 | 5,3800 | -1,10% | 5,3800 | 5,3800 | 5,3800 | 1.393 | 7.486,80 |
| 18/4/2007 | 5,4400 | 0,00% | 5,5000 | 5,5000 | 5,4400 | 1.063 | 5.806,40 |
| 17/4/2007 | 5,4400 | 0,00% | 5,4400 | 5,4400 | 5,4400 | 177 | 963,20 |
| 16/4/2007 | 5,4400 | -0,18% | 5,4500 | 5,4500 | 5,4400 | 770 | 4.195,90 |
| 13/4/2007 | 5,4500 | 0,55% | 5,4200 | 5,4500 | 5,4200 | 280 | 1.522,10 |
| 12/4/2007 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | 190 | 1.029,00 |
| 11/4/2007 | 5,4200 | 0,18% | 5,4100 | 5,4200 | 5,4100 | 221 | 1.198,40 |
| 10/4/2007 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | 354 | 1.915,20 |
| 05/4/2007 | 5,4100 | -0,55% | 5,4100 | 5,4100 | 5,4100 | 177 | 957,60 |
| 04/4/2007 | 5,4400 | 0,55% | 5,4100 | 5,4400 | 5,4100 | 228 | 1.232,80 |
| 03/4/2007 | 5,4100 | 0,00% | 5,5000 | 5,5000 | 5,4100 | 215 | 1.174,80 |
| 02/4/2007 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | 177 | 957,60 |
| 30/3/2007 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | 557 | 3.009,60 |
| 29/3/2007 | 5,4100 | 0,00% | 5,4200 | 5,4200 | 5,4100 | 506 | 2.742,60 |
| 28/3/2007 | 5,4100 | 0,00% | 5,4100 | 5,4200 | 5,4100 | 863 | 4.674,48 |
| 27/3/2007 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | 696 | 3.762,00 |
| 26/3/2007 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | ,00 | |
| 23/3/2007 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,3900 | 266 | 1.435,00 |
| 22/3/2007 | 5,4100 | -0,18% | 5,4200 | 5,4200 | 5,4100 | 607 | 3.291,40 |
| 21/3/2007 | 5,4200 | 0,74% | 5,4200 | 5,4200 | 5,4200 | 266 | 1.440,60 |
| 20/3/2007 | 5,3800 | -0,74% | 5,3800 | 5,3800 | 5,3800 | 936 | 5.032,00 |
| 19/3/2007 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | ,00 | |
| 16/3/2007 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | ,00 | |
| 15/3/2007 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | 177 | 960,40 |
| 14/3/2007 | 5,4200 | -1,45% | 5,3300 | 5,4200 | 5,3300 | 326 | 1.747,08 |
| 13/3/2007 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 12/3/2007 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 253 | 1.392,00 |
| 09/3/2007 | 5,5000 | 3,77% | 5,3000 | 5,5000 | 5,3000 | 519 | 2.799,00 |
| 08/3/2007 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 07/3/2007 | 5,3000 | -2,75% | 5,3000 | 5,3000 | 5,3000 | 89 | 469,00 |
| 06/3/2007 | 5,4500 | 2,83% | 5,3000 | 5,4500 | 5,3000 | 266 | 1.421,00 |
| 05/3/2007 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 2.328 | 12.328,00 |
| 02/3/2007 | 5,3000 | -0,19% | 5,3000 | 5,3000 | 5,3000 | 620 | 3.283,00 |
| 01/3/2007 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | 721 | 3.830,40 |
| 28/2/2007 | 5,3100 | -1,30% | 5,3100 | 5,3100 | 5,3100 | 897 | 4.764,48 |
| 27/2/2007 | 5,3800 | -0,19% | 5,3800 | 5,3800 | 5,3800 | 1.259 | 6.766,00 |
| 26/2/2007 | 5,3900 | -0,37% | 5,3900 | 5,3900 | 5,3900 | 354 | 1.909,60 |
| 23/2/2007 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | 253 | 1.368,00 |
| 22/2/2007 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | 392 | 2.120,40 |
| 21/2/2007 | 5,4100 | 0,37% | 5,4100 | 5,4100 | 5,4100 | 443 | 2.394,00 |
| 20/2/2007 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | 493 | 2.659,80 |
| 16/2/2007 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | 873 | 4.705,80 |
| 15/2/2007 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | 354 | 1.909,60 |
| 14/2/2007 | 5,3900 | 0,19% | 5,3800 | 5,3900 | 5,3800 | 531 | 2.861,60 |
| 13/2/2007 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 1.063 | 5.712,00 |
| 12/2/2007 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 531 | 2.856,00 |
| 09/2/2007 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 177 | 952,00 |
| 08/2/2007 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 152 | 816,00 |
| 07/2/2007 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 620 | 3.332,00 |
| 06/2/2007 | 5,3800 | 0,94% | 5,3800 | 5,3900 | 5,3800 | 468 | 2.519,20 |
| 05/2/2007 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | 721 | 3.841,80 |
| 02/2/2007 | 5,3300 | -0,93% | 5,3800 | 5,3800 | 5,3300 | 3.289 | 17.590,00 |
| 01/2/2007 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 569 | 3.060,00 |
| 31/1/2007 | 5,3800 | -1,10% | 5,4400 | 5,4400 | 5,3800 | 734 | 3.968,00 |
| 30/1/2007 | 5,4400 | 0,93% | 5,4400 | 5,4400 | 5,4400 | 379 | 2.064,00 |
| 29/1/2007 | 5,3900 | -1,10% | 5,3900 | 5,3900 | 5,3900 | 278 | 1.500,40 |
| 26/1/2007 | 5,4500 | 1,30% | 5,4500 | 5,4500 | 5,4500 | 240 | 1.311,00 |
| 25/1/2007 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 1.063 | 5.712,00 |
| 24/1/2007 | 5,3800 | -1,65% | 5,3800 | 5,3800 | 5,3800 | 801 | 4.304,40 |
| 23/1/2007 | 5,4700 | 0,37% | 5,3900 | 5,4700 | 5,3900 | 443 | 2.394,00 |
| 22/1/2007 | 5,4500 | 0,00% | 5,4400 | 5,4500 | 5,4400 | 822 | 4.477,30 |
| 19/1/2007 | 5,4500 | 0,00% | 5,3800 | 5,4500 | 5,3800 | 468 | 2.539,00 |
| 18/1/2007 | 5,4500 | -0,37% | 5,4700 | 5,4700 | 5,4500 | 632 | 3.457,00 |
| 17/1/2007 | 5,4700 | -0,36% | 5,4900 | 5,4900 | 5,4700 | 898 | 4.925,40 |
| 16/1/2007 | 5,4900 | 0,37% | 5,5000 | 5,5000 | 5,4900 | 1.012 | 5.566,00 |
| 15/1/2007 | 5,4700 | 0,37% | 5,4500 | 5,4700 | 5,4500 | 1.138 | 6.217,60 |
| 12/1/2007 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 354 | 1.932,00 |
| 11/1/2007 | 5,4500 | -2,15% | 5,5300 | 5,5300 | 5,4200 | 304 | 1.663,20 |
| 10/1/2007 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | 329 | 1.830,40 |
| 09/1/2007 | 5,5700 | 2,96% | 6,0100 | 6,0100 | 5,5700 | 4.250 | 25.334,40 |
| 08/1/2007 | 5,4100 | -0,55% | 5,4200 | 5,4200 | 5,4100 | 234 | 1.267,70 |
| 05/1/2007 | 5,4400 | 0,00% | 5,4500 | 5,4500 | 5,4400 | 696 | 3.793,60 |
| 04/1/2007 | 5,4400 | -1,09% | 5,4400 | 5,4400 | 5,4400 | 519 | 2.820,80 |
| 03/1/2007 | 5,5000 | 0,18% | 5,5000 | 5,5000 | 5,5000 | 708 | 3.897,60 |
| 02/1/2007 | 5,4900 | -0,54% | 5,4100 | 5,4900 | 5,4100 | 291 | 1.589,20 |
| 29/12/2006 | 5,5200 | 0,00% | 5,5200 | 5,5200 | 5,5200 | 177 | 977,20 |
| 28/12/2006 | 5,5200 | 0,55% | 5,6100 | 5,6100 | 5,5200 | 215 | 1.198,60 |
| 27/12/2006 | 5,4900 | -6,15% | 5,4900 | 5,4900 | 5,4900 | 89 | 485,80 |
| 22/12/2006 | 5,8500 | -1,85% | 5,9300 | 5,9300 | 5,8500 | 1.113 | 6.556,00 |
| 21/12/2006 | 5,9600 | 13,96% | 5,2300 | 5,9600 | 5,2300 | 342 | 1.971,40 |
| 20/12/2006 | 5,2300 | -1,88% | 5,2300 | 5,2300 | 5,2300 | 506 | 2.648,00 |
| 19/12/2006 | 5,3300 | 0,38% | 5,3100 | 5,3300 | 5,3100 | 1.012 | 5.389,20 |
| 18/12/2006 | 5,3100 | -0,38% | 5,3300 | 5,3300 | 5,3100 | 658 | 3.502,00 |
| 15/12/2006 | 5,3300 | -0,19% | 5,3400 | 5,3400 | 5,3300 | 759 | 4.054,60 |
| 14/12/2006 | 5,3400 | 1,52% | 5,3100 | 5,3400 | 5,3100 | 506 | 2.692,80 |
| 13/12/2006 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | ,00 | |
| 12/12/2006 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | 974 | 5.128,20 |
| 11/12/2006 | 5,2600 | -0,75% | 5,3000 | 5,3000 | 5,2600 | 2.808 | 14.808,36 |
| 08/12/2006 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 772 | 4.087,00 |
| 07/12/2006 | 5,3000 | 0,95% | 5,3000 | 5,3000 | 5,3000 | 253 | 1.340,00 |
| 06/12/2006 | 5,2500 | 0,57% | 5,2300 | 5,2500 | 5,2300 | 882 | 4.624,08 |
| 05/12/2006 | 5,2200 | -0,19% | 5,2300 | 5,2300 | 5,2200 | 632 | 3.306,00 |
| 04/12/2006 | 5,2300 | 0,00% | 5,2300 | 5,2300 | 5,2300 | 266 | 1.390,20 |
| 01/12/2006 | 5,2300 | 0,58% | 5,2200 | 5,2300 | 5,2200 | 443 | 2.311,40 |
| 30/11/2006 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 177 | 921,20 |
| 29/11/2006 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 873 | 4.540,20 |
| 28/11/2006 | 5,2000 | -2,07% | 5,2000 | 5,2000 | 5,2000 | 1.601 | 8.330,28 |
| 27/11/2006 | 5,3100 | -1,48% | 5,3100 | 5,3100 | 5,3100 | 253 | 1.344,00 |
| 24/11/2006 | 5,3900 | 0,19% | 5,3900 | 5,3900 | 5,3900 | 569 | 3.069,00 |
| 23/11/2006 | 5,3800 | 0,37% | 5,3600 | 5,3800 | 5,3600 | 177 | 950,60 |
| 22/11/2006 | 5,3600 | 0,00% | 5,3800 | 5,3800 | 5,3600 | 746 | 4.008,00 |
| 21/11/2006 | 5,3600 | 0,56% | 5,3600 | 5,3600 | 5,3600 | 517 | 2.773,02 |
| 20/11/2006 | 5,3300 | -1,11% | 5,3900 | 5,3900 | 5,3300 | 835 | 4.477,20 |
| 17/11/2006 | 5,3900 | 0,19% | 5,3900 | 5,3900 | 5,3900 | 885 | 4.774,00 |
| 16/11/2006 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 443 | 2.380,00 |
| 15/11/2006 | 5,3800 | 0,37% | 5,3800 | 5,3800 | 5,3800 | 620 | 3.332,00 |
| 14/11/2006 | 5,3600 | 0,00% | 5,3600 | 5,3600 | 5,3600 | 177 | 949,20 |
| 13/11/2006 | 5,3600 | 0,00% | 5,3600 | 5,3600 | 5,3600 | 430 | 2.305,20 |
| 10/11/2006 | 5,3600 | 3,08% | 5,2000 | 5,3600 | 5,2000 | 784 | 4.147,60 |
| 09/11/2006 | 5,2000 | -0,38% | 5,3600 | 5,3600 | 5,2000 | 696 | 3.659,00 |
| 08/11/2006 | 5,2200 | 0,00% | 5,3300 | 5,3300 | 5,2200 | 696 | 3.658,00 |
| 07/11/2006 | 5,2200 | 0,00% | 5,2200 | 5,2200 | 5,2200 | 620 | 3.234,00 |
| 06/11/2006 | 5,2200 | 0,00% | 5,2200 | 5,2200 | 5,2200 | 177 | 924,00 |
| 03/11/2006 | 5,2200 | 0,00% | 5,2200 | 5,2200 | 5,2200 | 266 | 1.386,00 |
| 02/11/2006 | 5,2200 | -1,51% | 5,3000 | 5,3000 | 5,2200 | 354 | 1.875,00 |
| 01/11/2006 | 5,3000 | 1,53% | 5,3000 | 5,3000 | 5,3000 | 569 | 3.015,00 |
| 31/10/2006 | 5,2200 | 0,58% | 5,2200 | 5,2200 | 5,2200 | 266 | 1.386,00 |
| 30/10/2006 | 5,1900 | -0,19% | 5,2000 | 5,2000 | 5,1900 | 266 | 1.380,40 |
| 27/10/2006 | 5,2000 | -1,89% | 5,3000 | 5,3000 | 5,2000 | 898 | 4.748,60 |
| 26/10/2006 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 25/10/2006 | 5,3000 | 0,95% | 5,2500 | 5,3000 | 5,2500 | 1.013 | 5.333,10 |
| 24/10/2006 | 5,2500 | 1,16% | 5,1900 | 5,3600 | 5,1900 | 658 | 3.438,80 |
| 23/10/2006 | 5,1900 | -0,76% | 5,2200 | 5,2200 | 5,1900 | 417 | 2.172,40 |
| 20/10/2006 | 5,2300 | 0,58% | 5,2300 | 5,2300 | 5,2300 | 379 | 1.986,00 |
| 19/10/2006 | 5,2000 | -0,38% | 5,2000 | 5,2000 | 5,2000 | 266 | 1.381,80 |
| 18/10/2006 | 5,2200 | 0,58% | 5,1900 | 5,2200 | 5,1900 | 266 | 1.380,40 |
| 17/10/2006 | 5,1900 | -0,57% | 5,1900 | 5,1900 | 5,1900 | 266 | 1.377,60 |
| 16/10/2006 | 5,2200 | 0,38% | 5,2000 | 5,2200 | 5,2000 | 481 | 2.503,20 |
| 13/10/2006 | 5,2000 | -0,57% | 5,2300 | 5,2300 | 5,2000 | 974 | 5.069,40 |
| 12/10/2006 | 5,2300 | -1,32% | 5,2500 | 5,2500 | 5,2300 | 443 | 2.319,80 |
| 11/10/2006 | 5,3000 | 1,53% | 5,3000 | 5,3000 | 5,3000 | 177 | 938,00 |
| 10/10/2006 | 5,2200 | -0,19% | 5,2500 | 5,2500 | 5,2200 | 405 | 2.117,40 |
| 09/10/2006 | 5,2300 | -0,38% | 5,2300 | 5,2300 | 5,2300 | 1.101 | 5.759,40 |
| 06/10/2006 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 82 | 431,60 |
| 05/10/2006 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 04/10/2006 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 89 | 464,80 |
| 03/10/2006 | 5,2500 | -0,57% | 5,2500 | 5,2500 | 5,2500 | 89 | 464,80 |
| 02/10/2006 | 5,2800 | -0,56% | 5,2800 | 5,2800 | 5,2800 | 2.024 | 10.688,00 |
| 29/9/2006 | 5,3100 | -1,30% | 5,3100 | 5,3100 | 5,3100 | 1.644 | 8.736,00 |
| 28/9/2006 | 5,3800 | -2,71% | 5,3800 | 5,3800 | 5,3600 | 443 | 2.377,20 |
| 27/9/2006 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 26/9/2006 | 5,5300 | 2,79% | 5,3800 | 5,5300 | 5,3800 | 190 | 1.036,00 |
| 25/9/2006 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 316 | 1.700,00 |
| 22/9/2006 | 5,3800 | -2,71% | 5,3800 | 5,3800 | 5,3800 | 89 | 476,00 |
| 21/9/2006 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | 416 | 2.303,00 |
| 20/9/2006 | 5,5300 | 2,79% | 5,3800 | 5,5300 | 5,3800 | 658 | 3.618,00 |
| 19/9/2006 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 126 | 680,00 |
| 18/9/2006 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 342 | 1.836,00 |
| 15/9/2006 | 5,3800 | 0,37% | 5,3800 | 5,3800 | 5,3800 | 708 | 3.808,00 |
| 14/9/2006 | 5,3600 | -0,56% | 5,3900 | 5,3900 | 5,3600 | 692 | 3.718,66 |
| 13/9/2006 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | 329 | 1.773,20 |
| 12/9/2006 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | 177 | 954,80 |
| 11/9/2006 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | 177 | 954,80 |
| 08/9/2006 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 07/9/2006 | 5,3900 | -0,55% | 5,3900 | 5,3900 | 5,3900 | 240 | 1.295,80 |
| 06/9/2006 | 5,4200 | 0,00% | 5,3900 | 5,4200 | 5,3800 | 304 | 1.639,40 |
| 05/9/2006 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | 101 | 548,80 |
| 04/9/2006 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | 177 | 960,40 |
| 01/9/2006 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | ,00 | |
| 31/8/2006 | 5,4200 | 0,56% | 5,3900 | 5,4200 | 5,3900 | 381 | 2.062,06 |
| 30/8/2006 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 29/8/2006 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | 89 | 477,40 |
| 28/8/2006 | 5,3900 | -2,53% | 5,3900 | 5,3900 | 5,3900 | 177 | 954,80 |
| 25/8/2006 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 24/8/2006 | 5,5300 | 2,03% | 5,5300 | 5,5300 | 5,5300 | 13 | 70,00 |
| 23/8/2006 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | 89 | 480,20 |
| 22/8/2006 | 5,4200 | 0,56% | 5,4200 | 5,4200 | 5,4200 | 89 | 480,20 |
| 21/8/2006 | 5,3900 | 0,19% | 5,3900 | 5,3900 | 5,3900 | 266 | 1.432,20 |
| 18/8/2006 | 5,3800 | -4,10% | 5,3800 | 5,3800 | 5,3800 | 177 | 952,00 |
| 17/8/2006 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 16/8/2006 | 5,6100 | -1,23% | 5,6100 | 5,6100 | 5,6100 | 38 | 213,00 |
| 14/8/2006 | 5,6800 | 4,41% | 5,6800 | 5,6800 | 5,6800 | 1 | 7,18 |
| 11/8/2006 | 5,4400 | -12,40% | 5,4400 | 5,4400 | 5,4400 | 89 | 481,60 |
| 10/8/2006 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 09/8/2006 | 6,2100 | -4,02% | 5,4200 | 6,2100 | 5,4200 | 90 | 488,06 |
| 08/8/2006 | 6,4700 | 0,00% | 6,4700 | 6,4700 | 6,4700 | ,00 | |
| 07/8/2006 | 6,4700 | 0,00% | 6,4700 | 6,4700 | 6,4700 | ,00 | |
| 04/8/2006 | 6,4700 | 20,04% | 5,3800 | 6,4700 | 5,3800 | 91 | 492,36 |
| 03/8/2006 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | 177 | 954,80 |
| 02/8/2006 | 5,3900 | 0,19% | 5,4500 | 5,4500 | 5,3900 | 178 | 961,70 |
| 01/8/2006 | 5,3800 | -0,74% | 5,4100 | 5,4100 | 5,3800 | 620 | 3.340,40 |
| 31/7/2006 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | ,00 | |
| 28/7/2006 | 5,4200 | -0,37% | 5,4200 | 5,4200 | 5,4200 | 89 | 480,20 |
| 27/7/2006 | 5,4400 | -0,18% | 5,4500 | 5,4500 | 5,4400 | 696 | 3.788,00 |
| 26/7/2006 | 5,4500 | 1,11% | 5,4500 | 5,4500 | 5,4500 | 126 | 690,00 |
| 25/7/2006 | 5,3900 | -2,36% | 5,3900 | 5,3900 | 5,3900 | 215 | 1.159,40 |
| 24/7/2006 | 5,5200 | 0,00% | 5,5200 | 5,5200 | 5,5200 | ,00 | |
| 21/7/2006 | 5,5200 | 0,00% | 5,5200 | 5,5200 | 5,5200 | ,00 | |
| 20/7/2006 | 5,5200 | 0,00% | 5,5200 | 5,5200 | 5,5200 | ,00 | |
| 19/7/2006 | 5,5200 | 2,60% | 5,5200 | 5,5200 | 5,5200 | 4 | 20,94 |
| 18/7/2006 | 5,3800 | 0,37% | 5,3600 | 5,3800 | 5,3400 | 565 | 3.034,80 |
| 17/7/2006 | 5,3600 | 0,00% | 5,3800 | 5,3800 | 5,3600 | 248 | 1.330,88 |
| 14/7/2006 | 5,3600 | -1,47% | 5,3800 | 5,3800 | 5,3600 | 240 | 1.289,60 |
| 13/7/2006 | 5,4400 | -1,09% | 5,4500 | 5,4500 | 5,4400 | 383 | 2.085,78 |
| 12/7/2006 | 5,5000 | 2,04% | 5,4500 | 5,5000 | 5,4500 | 14 | 76,20 |
| 11/7/2006 | 5,3900 | 0,19% | 5,3900 | 5,3900 | 5,3900 | 168 | 907,06 |
| 10/7/2006 | 5,3800 | -0,55% | 5,4900 | 5,4900 | 5,3800 | 115 | 621,74 |
| 07/7/2006 | 5,4100 | 2,08% | 5,4100 | 5,4100 | 5,4100 | 253 | 1.368,00 |
| 06/7/2006 | 5,3000 | -6,69% | 5,3000 | 5,3000 | 5,3000 | 240 | 1.273,00 |
| 05/7/2006 | 5,6800 | -0,18% | 5,6900 | 5,6900 | 5,6800 | 1.442 | 8.201,20 |
| 04/7/2006 | 5,6900 | 1,43% | 5,6900 | 5,6900 | 5,6900 | 645 | 3.672,00 |
| 03/7/2006 | 5,6100 | 3,70% | 5,6100 | 5,6100 | 5,6100 | 202 | 1.136,00 |
| 30/6/2006 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | 215 | 1.162,80 |
| 29/6/2006 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | 89 | 478,80 |
| 28/6/2006 | 5,4100 | 0,37% | 5,4100 | 5,4100 | 5,4100 | 354 | 1.915,20 |
| 27/6/2006 | 5,3900 | 0,00% | 5,3800 | 5,3900 | 5,3800 | 278 | 1.497,40 |
| 26/6/2006 | 5,3900 | 0,19% | 5,3800 | 5,3900 | 5,3800 | 519 | 2.792,20 |
| 23/6/2006 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 22/6/2006 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 683 | 3.672,00 |
| 21/6/2006 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 177 | 952,00 |
| 20/6/2006 | 5,3800 | -1,10% | 5,3800 | 5,3800 | 5,3800 | 89 | 476,00 |
| 19/6/2006 | 5,4400 | 1,12% | 5,4400 | 5,4400 | 5,4400 | 144 | 784,32 |
| 16/6/2006 | 5,3800 | -0,74% | 5,3800 | 5,3800 | 5,3800 | 557 | 2.992,00 |
| 15/6/2006 | 5,4200 | -0,37% | 5,4200 | 5,4200 | 5,4200 | 126 | 686,00 |
| 14/6/2006 | 5,4400 | 4,62% | 5,4400 | 5,4400 | 5,4400 | 1.265 | 6.880,00 |
| 13/6/2006 | 5,2000 | -4,41% | 5,3600 | 5,3600 | 5,2000 | 443 | 2.345,00 |
| 09/6/2006 | 5,4400 | -1,63% | 5,4400 | 5,4400 | 5,4400 | 3.069 | 16.690,88 |
| 08/6/2006 | 5,5300 | 2,79% | 5,5300 | 5,5300 | 5,5300 | 4.808 | 26.607,00 |
| 07/6/2006 | 5,3800 | -1,65% | 5,3800 | 5,3800 | 5,3800 | 215 | 1.156,00 |
| 06/6/2006 | 5,4700 | 0,00% | 5,4200 | 5,4700 | 5,4200 | 1.054 | 5.746,78 |
| 05/6/2006 | 5,4700 | 0,37% | 5,4500 | 5,4700 | 5,4500 | 304 | 1.658,80 |
| 02/6/2006 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 89 | 483,00 |
| 01/6/2006 | 5,4500 | 1,11% | 5,4500 | 5,4500 | 5,4500 | 557 | 3.036,00 |
| 31/5/2006 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | 266 | 1.432,20 |
| 30/5/2006 | 5,3900 | 0,19% | 5,3800 | 5,3900 | 5,3800 | 266 | 1.430,80 |
| 29/5/2006 | 5,3800 | -2,71% | 5,3800 | 5,3800 | 5,3800 | 455 | 2.448,00 |
| 26/5/2006 | 5,5300 | 3,56% | 5,3400 | 5,5300 | 5,3400 | 335 | 1.838,20 |
| 25/5/2006 | 5,3400 | 0,00% | 5,3400 | 5,3400 | 5,3400 | 177 | 946,40 |
| 24/5/2006 | 5,3400 | 0,00% | 5,3400 | 5,3400 | 5,3400 | 89 | 473,20 |
| 23/5/2006 | 5,3400 | -0,37% | 5,3100 | 5,3400 | 5,3100 | 354 | 1.887,20 |
| 22/5/2006 | 5,3600 | -1,11% | 5,3600 | 5,3600 | 5,3600 | 38 | 203,40 |
| 19/5/2006 | 5,4200 | 0,74% | 5,3800 | 5,4200 | 5,3800 | 1.747 | 9.464,66 |
| 18/5/2006 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 2.973 | 15.980,00 |
| 17/5/2006 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 354 | 1.904,00 |
| 16/5/2006 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 355 | 1.910,80 |
| 15/5/2006 | 5,3800 | -0,19% | 5,3800 | 5,3800 | 5,3800 | 302 | 1.625,20 |
| 12/5/2006 | 5,3900 | 0,00% | 5,4500 | 5,4500 | 5,3900 | 253 | 1.366,40 |
| 11/5/2006 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | 1.682 | 9.070,60 |
| 10/5/2006 | 5,3900 | -0,37% | 5,4200 | 5,4200 | 5,3900 | 759 | 4.097,20 |
| 09/5/2006 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | 361 | 1.949,40 |
| 08/5/2006 | 5,4100 | -0,18% | 5,4100 | 5,4100 | 5,4100 | 2.960 | 16.005,60 |
| 05/5/2006 | 5,4200 | 0,18% | 5,4100 | 5,4500 | 5,4100 | 316 | 1.717,60 |
| 04/5/2006 | 5,4100 | -0,73% | 5,4100 | 5,4100 | 5,4100 | 449 | 2.428,20 |
| 03/5/2006 | 5,4500 | 1,30% | 5,3800 | 5,4500 | 5,3800 | 264 | 1.435,10 |
| 02/5/2006 | 5,3800 | 0,37% | 5,3800 | 5,3800 | 5,3800 | 505 | 2.713,20 |
| 28/4/2006 | 5,3600 | 0,00% | 5,3600 | 5,3600 | 5,3600 | 89 | 474,60 |
| 27/4/2006 | 5,3600 | 0,00% | 5,3600 | 5,3600 | 5,3600 | 152 | 813,60 |
| 26/4/2006 | 5,3600 | -0,37% | 5,3800 | 5,3800 | 5,3600 | 835 | 4.482,40 |
| 25/4/2006 | 5,3800 | -2,54% | 5,3800 | 5,3800 | 5,3800 | 531 | 2.856,00 |
| 20/4/2006 | 5,5200 | 2,60% | 5,6900 | 5,6900 | 5,5200 | 520 | 2.956,78 |
| 19/4/2006 | 5,3800 | 0,00% | 5,3900 | 5,3900 | 5,3800 | 481 | 2.587,40 |
| 18/4/2006 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 177 | 952,00 |
| 13/4/2006 | 5,3800 | -0,19% | 5,3800 | 5,3900 | 5,3800 | 734 | 3.945,40 |
| 12/4/2006 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | 25 | 136,40 |
| 11/4/2006 | 5,3900 | 0,19% | 5,3800 | 5,3900 | 5,3800 | 696 | 3.741,40 |
| 10/4/2006 | 5,3800 | -0,19% | 5,3800 | 5,3800 | 5,3800 | 443 | 2.380,00 |
| 07/4/2006 | 5,3900 | -3,92% | 5,3900 | 5,3900 | 5,3800 | 582 | 3.134,40 |
| 06/4/2006 | 5,6100 | 2,94% | 5,4100 | 5,6100 | 5,4100 | 359 | 1.943,86 |
| 05/4/2006 | 5,4500 | 1,68% | 5,3600 | 5,4500 | 5,3600 | 622 | 3.386,40 |
| 04/4/2006 | 5,3600 | -0,56% | 5,3800 | 5,3800 | 5,3600 | 810 | 4.347,20 |
| 03/4/2006 | 5,3900 | -5,27% | 5,6900 | 5,6900 | 5,3900 | 595 | 3.224,40 |
| 31/3/2006 | 5,6900 | 5,57% | 5,3800 | 5,6900 | 5,3800 | 316 | 1.738,00 |
| 30/3/2006 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 29/3/2006 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 28/3/2006 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | 367 | 1.977,80 |
| 27/3/2006 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | 506 | 2.728,00 |
| 24/3/2006 | 5,3900 | -0,92% | 5,3900 | 5,3900 | 5,3900 | 89 | 477,40 |
| 23/3/2006 | 5,4400 | 0,37% | 5,4200 | 5,6800 | 5,3900 | 1.872 | 10.162,00 |
| 22/3/2006 | 5,4200 | -0,91% | 5,4700 | 5,4700 | 5,4200 | 1.189 | 6.485,00 |
| 21/3/2006 | 5,4700 | -0,91% | 5,5300 | 5,5300 | 5,4700 | 2.720 | 14.959,20 |
| 20/3/2006 | 5,5200 | -0,18% | 5,5300 | 5,5300 | 5,5200 | 506 | 2.798,00 |
| 17/3/2006 | 5,5300 | -0,36% | 5,5300 | 5,5300 | 5,5300 | 1.151 | 6.370,00 |
| 16/3/2006 | 5,5500 | -3,81% | 5,5500 | 5,6900 | 5,5300 | 670 | 3.773,20 |
| 15/3/2006 | 5,7700 | 4,34% | 5,5300 | 5,7700 | 5,5300 | 721 | 4.076,40 |
| 14/3/2006 | 5,5300 | 0,00% | 5,5300 | 5,5500 | 5,5300 | 329 | 1.822,40 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 0,0800 | 25.447 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 600 |
| ΤΖΚΑ | 1,4500 | 2,47 % | 0,0350 | 250 |
| ΛΟΥΛΗ | 4,2500 | 2,41 % | 0,1000 | 115 |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 0,0300 | 38.908 |
| ΕΛΠΕ | 8,2400 | 1,92 % | 0,1550 | 77.093 |
| ΠΕΙΡ | 6,9500 | 1,76 % | 0,1200 | 1.280.870 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9500 | 1,76 % | 0,1200 | 8.847.415 |
| ΕΤΕ | 11,9500 | 0,46 % | 0,0550 | 6.205.080 |
| ΕΥΡΩΒ | 3,1460 | 0,13 % | 0,0040 | 5.350.259 |
| ΑΛΦΑ | 3,5410 | 0,65 % | 0,0230 | 5.024.431 |
| MTLN | 52,7000 | 1,05 % | 0,5500 | 3.518.936 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 1.925.497 |
| ΟΠΑΠ | 18,8900 | 0,11 % | 0,0200 | 1.226.410 |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | -0,0300 | 776.958 |
| ΕΛΠΕ | 8,2400 | 1,92 % | 0,1550 | 629.790 |
| ΟΤΕ | 16,2500 | 0,43 % | 0,0700 | 619.968 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1460 | 0,13 % | 1.701.955 | 5,35εκ. |
| ΑΛΦΑ | 3,5410 | 0,65 % | 1.418.996 | 5,02εκ. |
| ΠΕΙΡ | 6,9500 | 1,76 % | 1.280.870 | 8,85εκ. |
| ΕΤΕ | 11,9500 | 0,46 % | 518.722 | 6,21εκ. |
| BOCHGR | 7,5000 | 0,54 % | 256.421 | 1,93εκ. |
| CREDIA | 1,4380 | 1,41 % | 238.531 | 341,5χιλ. |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 202.242 | 246χιλ. |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | 111.961 | 777χιλ. |
| ΑΔΜΗΕ | 3,1650 | -0,47 % | 95.841 | 305,4χιλ. |
| ΕΛΠΕ | 8,2400 | 1,92 % | 77.093 | 629,8χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 25.447 | 0,34 % |
| EIS | 1,2800 | 0,79 % | 32.164 | 0,21 % |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 38.908 | 0,14 % |
| DIMAND | 9,8800 | -1,00 % | 24.067 | 0,13 % |
| AEM | 6,1900 | 0,32 % | 69.344 | 0,12 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 18.443 | 0,12 % |
| ΠΕΙΡ | 6,9500 | 1,76 % | 1.280.870 | 0,10 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 52.093 | 0,09 % |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | 111.961 | 0,06 % |
| ΒΙΝΤΑ | 5,1000 | 0,00 % | 658 | 0,06 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9900 | -1,00 % | 153 | 16,00 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 300 | 5,73 % |
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 25.447 | 5,70 % |
| ΜΙΝ | 0,6280 | 14,18 % | 2.043 | 5,45 % |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 600 | 4,66 % |
| ΤΖΚΑ | 1,4500 | 2,47 % | 250 | 4,24 % |
| ΣΑΡ | 14,2600 | -0,83 % | 10.282 | 4,03 % |
| ΔΡΟΜΕ | 0,3950 | -0,50 % | 4.211 | 4,03 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|