| 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 |
|---|---|---|---|---|---|---|---|
| 13/3/2006 | 5,6900 | 0,00% | 5,5500 | 5,6900 | 5,5500 | 215 | 1.211,40 |
| 10/3/2006 | 5,6900 | -1,22% | 5,5500 | 5,8800 | 5,5500 | 278 | 1.592,40 |
| 09/3/2006 | 5,7600 | -6,04% | 5,7200 | 6,1300 | 5,6900 | 2.441 | 14.570,40 |
| 08/3/2006 | 6,1300 | 10,05% | 5,3000 | 6,1300 | 5,3000 | 15.133 | 90.997,00 |
| 07/3/2006 | 5,5700 | -3,97% | 5,3500 | 5,5700 | 5,3500 | 3.127 | 17.108,60 |
| 03/3/2006 | 5,8000 | 9,85% | 5,2800 | 5,8000 | 5,2800 | 5.064 | 29.082,20 |
| 02/3/2006 | 5,2800 | -0,38% | 5,2800 | 5,3000 | 5,2800 | 788 | 4.173,20 |
| 01/3/2006 | 5,3000 | 1,15% | 5,2400 | 5,3100 | 5,2400 | 2.051 | 10.849,60 |
| 28/2/2006 | 5,2400 | -1,13% | 5,2600 | 5,2600 | 5,2400 | 516 | 2.711,20 |
| 27/2/2006 | 5,3000 | -0,56% | 5,3300 | 5,3300 | 5,3000 | 473 | 2.514,00 |
| 24/2/2006 | 5,3300 | 0,38% | 5,3100 | 5,3300 | 5,3100 | 2.072 | 11.015,50 |
| 23/2/2006 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | 501 | 2.667,00 |
| 22/2/2006 | 5,3100 | -2,39% | 5,4400 | 5,5700 | 5,3000 | 1.699 | 9.248,60 |
| 21/2/2006 | 5,4400 | 1,68% | 5,2300 | 5,4800 | 5,2300 | 1.462 | 7.945,00 |
| 20/2/2006 | 5,3500 | 0,00% | 5,1900 | 5,3500 | 5,1900 | 1.283 | 6.713,10 |
| 17/2/2006 | 5,3500 | -2,01% | 4,9500 | 5,3500 | 4,9500 | 372 | 1.915,60 |
| 16/2/2006 | 5,4600 | -0,91% | 5,5100 | 5,5100 | 5,4600 | 688 | 3.781,20 |
| 15/2/2006 | 5,5100 | -2,30% | 5,4400 | 5,5100 | 5,4100 | 626 | 3.408,86 |
| 14/2/2006 | 5,6400 | 7,02% | 5,2700 | 5,7600 | 5,2700 | 1.868 | 10.234,00 |
| 13/2/2006 | 5,2700 | 0,00% | 5,2700 | 5,2700 | 5,2600 | 726 | 3.832,38 |
| 10/2/2006 | 5,2700 | -3,13% | 5,2600 | 5,2700 | 5,2600 | 1.319 | 6.946,40 |
| 09/2/2006 | 5,4400 | 5,22% | 5,1700 | 5,5700 | 5,1700 | 3.428 | 18.494,40 |
| 08/2/2006 | 5,1700 | -3,90% | 5,1700 | 5,2200 | 5,1700 | 672 | 3.486,98 |
| 07/2/2006 | 5,3800 | 4,26% | 5,1700 | 5,3800 | 5,1700 | 2.438 | 12.694,60 |
| 06/2/2006 | 5,1600 | 0,00% | 5,1700 | 5,1700 | 5,1600 | 2.064 | 10.676,00 |
| 03/2/2006 | 5,1600 | -6,35% | 5,1700 | 5,3700 | 5,1600 | 587 | 3.059,90 |
| 02/2/2006 | 5,5100 | 7,83% | 5,1100 | 5,5100 | 5,1100 | 1.715 | 8.862,60 |
| 01/2/2006 | 5,1100 | 0,00% | 5,1100 | 5,1100 | 5,1100 | 608 | 3.119,50 |
| 31/1/2006 | 5,1100 | -1,73% | 5,1300 | 5,1300 | 5,1100 | 702 | 3.596,70 |
| 30/1/2006 | 5,2000 | 1,76% | 5,1100 | 5,2000 | 5,1000 | 997 | 5.095,10 |
| 27/1/2006 | 5,1100 | -0,78% | 5,1300 | 5,1300 | 5,1100 | 444 | 2.276,30 |
| 26/1/2006 | 5,1500 | 0,78% | 5,1500 | 5,1500 | 5,1100 | 694 | 3.566,50 |
| 25/1/2006 | 5,1100 | -3,04% | 5,1300 | 5,1300 | 5,1100 | 903 | 4.635,48 |
| 24/1/2006 | 5,2700 | 3,13% | 5,1000 | 5,6200 | 5,1000 | 4.899 | 25.184,24 |
| 23/1/2006 | 5,1100 | -0,97% | 5,1100 | 5,1300 | 5,1100 | 1.046 | 5.361,00 |
| 20/1/2006 | 5,1600 | -1,53% | 5,1300 | 5,1600 | 5,1100 | 1.083 | 5.555,90 |
| 19/1/2006 | 5,2400 | 1,55% | 5,2600 | 5,2600 | 5,1100 | 916 | 4.779,28 |
| 18/1/2006 | 5,1600 | -4,62% | 5,1700 | 5,2300 | 5,1500 | 1.942 | 10.040,30 |
| 17/1/2006 | 5,4100 | 3,44% | 5,2300 | 5,4100 | 5,1600 | 2.999 | 15.696,96 |
| 16/1/2006 | 5,2300 | 1,95% | 5,1300 | 5,2300 | 5,1100 | 1.534 | 7.874,60 |
| 13/1/2006 | 5,1300 | -0,58% | 5,1300 | 5,1300 | 5,1300 | 100 | 515,20 |
| 12/1/2006 | 5,1600 | -0,58% | 5,1300 | 5,1600 | 5,1300 | 774 | 3.984,00 |
| 11/1/2006 | 5,1900 | 1,57% | 5,1100 | 5,1900 | 5,1000 | 970 | 4.967,38 |
| 10/1/2006 | 5,1100 | 0,20% | 5,1000 | 5,1100 | 5,1000 | 602 | 3.075,80 |
| 09/1/2006 | 5,1000 | -0,20% | 5,1100 | 5,1100 | 5,1000 | 501 | 2.568,20 |
| 05/1/2006 | 5,1100 | 0,39% | 5,1000 | 5,1100 | 5,1000 | 1.032 | 5.274,00 |
| 04/1/2006 | 5,0900 | -0,39% | 5,1100 | 5,1100 | 5,0900 | 1.835 | 9.377,40 |
| 03/1/2006 | 5,1100 | 0,59% | 5,0900 | 5,1100 | 5,0900 | 702 | 3.582,60 |
| 02/1/2006 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 30/12/2005 | 5,0800 | 0,00% | 5,0800 | 5,5700 | 5,0600 | 818 | 4.211,94 |
| 29/12/2005 | 5,0800 | -0,39% | 5,0400 | 5,0800 | 5,0400 | 301 | 1.523,20 |
| 28/12/2005 | 5,1000 | 1,59% | 5,0400 | 5,1300 | 5,0400 | 1.261 | 6.392,20 |
| 27/12/2005 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | 538 | 2.700,00 |
| 23/12/2005 | 5,0200 | 0,60% | 4,9900 | 5,0200 | 4,9900 | 143 | 718,80 |
| 22/12/2005 | 4,9900 | 0,20% | 4,9800 | 4,9900 | 4,9800 | 1.534 | 7.645,80 |
| 21/12/2005 | 4,9800 | 0,00% | 4,9800 | 4,9900 | 4,9800 | 430 | 2.144,40 |
| 20/12/2005 | 4,9800 | 0,00% | 4,9800 | 4,9900 | 4,9800 | 734 | 3.656,76 |
| 19/12/2005 | 4,9800 | -1,97% | 4,9900 | 4,9900 | 4,9800 | 100 | 499,86 |
| 16/12/2005 | 5,0800 | 2,01% | 4,9800 | 5,0800 | 4,9800 | 975 | 4.869,20 |
| 15/12/2005 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 57 | 285,60 |
| 14/12/2005 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9600 | 702 | 3.497,20 |
| 13/12/2005 | 4,9800 | 0,00% | 4,9900 | 4,9900 | 4,9800 | 717 | 3.574,00 |
| 12/12/2005 | 4,9800 | -1,19% | 5,0400 | 5,0400 | 4,9800 | 1.290 | 6.458,00 |
| 09/12/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 501 | 2.527,00 |
| 08/12/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 3.973 | 19.999,40 |
| 07/12/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 960 | 4.837,40 |
| 06/12/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 917 | 4.620,80 |
| 05/12/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 10.587 | 53.389,82 |
| 02/12/2005 | 5,0400 | 0,00% | 5,0600 | 5,0600 | 5,0400 | 774 | 3.915,60 |
| 01/12/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 788 | 3.982,00 |
| 30/11/2005 | 5,0400 | -0,40% | 5,0600 | 5,1300 | 5,0200 | 853 | 4.307,98 |
| 29/11/2005 | 5,0600 | 0,00% | 5,0600 | 5,0600 | 5,0600 | 501 | 2.541,00 |
| 28/11/2005 | 5,0600 | 0,00% | 5,0600 | 5,0600 | 5,0400 | 301 | 1.523,20 |
| 25/11/2005 | 5,0600 | 0,00% | 5,0600 | 5,0600 | 5,0600 | 602 | 3.049,20 |
| 24/11/2005 | 5,0600 | 0,40% | 5,0400 | 5,0600 | 5,0400 | 501 | 2.536,80 |
| 23/11/2005 | 5,0400 | -0,79% | 5,0800 | 5,0800 | 5,0400 | 616 | 3.123,60 |
| 22/11/2005 | 5,0800 | 0,00% | 5,0600 | 5,0800 | 5,0400 | 731 | 3.698,80 |
| 21/11/2005 | 5,0800 | 0,00% | 5,0600 | 5,0800 | 5,0400 | 602 | 3.051,40 |
| 18/11/2005 | 5,0800 | -0,20% | 4,9300 | 5,0800 | 4,7700 | 702 | 3.399,80 |
| 17/11/2005 | 5,0900 | 0,00% | 5,0900 | 5,0900 | 5,0900 | 243 | 1.241,00 |
| 16/11/2005 | 5,0900 | 0,00% | 4,7400 | 5,0900 | 4,7400 | 301 | 1.498,00 |
| 15/11/2005 | 5,0900 | 0,20% | 5,0900 | 5,0900 | 5,0900 | 57 | 292,00 |
| 14/11/2005 | 5,0800 | -2,12% | 5,0800 | 5,0800 | 5,0800 | 301 | 1.528,80 |
| 11/11/2005 | 5,1900 | -2,99% | 5,0600 | 5,1900 | 5,0600 | 673 | 3.443,40 |
| 10/11/2005 | 5,3500 | 0,94% | 5,3100 | 5,3500 | 5,3000 | 745 | 3.953,00 |
| 09/11/2005 | 5,3000 | -5,69% | 5,0900 | 5,3000 | 5,0900 | 129 | 663,00 |
| 08/11/2005 | 5,6200 | -2,26% | 5,6200 | 5,6200 | 5,6200 | 14 | 80,60 |
| 07/11/2005 | 5,7500 | 9,94% | 5,7500 | 5,7500 | 5,7500 | 286 | 1.648,00 |
| 04/11/2005 | 5,2300 | -5,42% | 5,2300 | 5,2400 | 5,2300 | 616 | 3.225,80 |
| 03/11/2005 | 5,5300 | 9,29% | 5,0400 | 5,5300 | 5,0400 | 1.390 | 7.329,60 |
| 02/11/2005 | 5,0600 | 0,00% | 5,0400 | 5,0600 | 5,0400 | 673 | 3.403,80 |
| 01/11/2005 | 5,0600 | 0,40% | 5,0600 | 5,0600 | 5,0600 | 315 | 1.597,20 |
| 31/10/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 286 | 1.448,00 |
| 27/10/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 143 | 724,00 |
| 26/10/2005 | 5,0400 | 0,00% | 4,9100 | 5,0400 | 4,9100 | 917 | 4.605,60 |
| 25/10/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 602 | 3.040,80 |
| 24/10/2005 | 5,0400 | -0,40% | 5,0400 | 5,0400 | 5,0400 | 860 | 4.344,00 |
| 21/10/2005 | 5,0600 | 0,00% | 5,0600 | 5,0600 | 5,0600 | 100 | 508,20 |
| 20/10/2005 | 5,0600 | 0,40% | 5,0400 | 5,0600 | 5,0400 | 344 | 1.738,20 |
| 19/10/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 946 | 4.778,40 |
| 18/10/2005 | 5,0400 | -1,37% | 5,0400 | 5,0400 | 5,0400 | 401 | 2.027,20 |
| 17/10/2005 | 5,1100 | 0,00% | 5,1100 | 5,1100 | 5,1100 | ,00 | |
| 14/10/2005 | 5,1100 | 0,20% | 5,1100 | 5,1100 | 5,1100 | 57 | 293,60 |
| 13/10/2005 | 5,1000 | 1,19% | 5,0400 | 5,1000 | 5,0400 | 301 | 1.526,00 |
| 12/10/2005 | 5,0400 | 0,00% | 5,0400 | 5,0600 | 5,0400 | 602 | 3.041,80 |
| 11/10/2005 | 5,0400 | -0,98% | 5,0900 | 5,0900 | 5,0400 | 846 | 4.292,00 |
| 10/10/2005 | 5,0900 | -1,36% | 5,1000 | 5,1000 | 5,0900 | 516 | 2.628,40 |
| 07/10/2005 | 5,1600 | 1,18% | 5,1600 | 5,1600 | 5,1100 | 889 | 4.580,80 |
| 06/10/2005 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 501 | 2.562,00 |
| 05/10/2005 | 5,1000 | 0,20% | 5,1000 | 5,1300 | 5,1000 | 659 | 3.373,60 |
| 04/10/2005 | 5,0900 | 0,00% | 5,0900 | 5,0900 | 5,0800 | 630 | 3.208,80 |
| 03/10/2005 | 5,0900 | 0,20% | 5,0800 | 5,0900 | 5,0800 | 372 | 1.893,20 |
| 30/9/2005 | 5,0800 | 0,00% | 5,0600 | 5,0800 | 5,0600 | 530 | 2.692,40 |
| 29/9/2005 | 5,0800 | 0,40% | 5,0800 | 5,0800 | 5,0600 | 831 | 4.215,60 |
| 28/9/2005 | 5,0600 | 0,40% | 5,0400 | 5,0600 | 5,0400 | 602 | 3.043,80 |
| 27/9/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 1.175 | 5.936,80 |
| 26/9/2005 | 5,0400 | -0,40% | 5,0400 | 5,0600 | 5,0400 | 1.218 | 6.155,00 |
| 23/9/2005 | 5,0600 | 0,40% | 5,0400 | 5,0600 | 5,0400 | 172 | 869,80 |
| 22/9/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 100 | 506,80 |
| 21/9/2005 | 5,0400 | 0,00% | 5,1300 | 5,1300 | 5,0400 | 645 | 3.303,60 |
| 20/9/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 143 | 724,00 |
| 19/9/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 444 | 2.244,40 |
| 16/9/2005 | 5,0400 | 0,00% | 5,0400 | 5,0600 | 5,0400 | 1.104 | 5.575,00 |
| 15/9/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 473 | 2.389,20 |
| 14/9/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | ,00 | |
| 13/9/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 100 | 506,80 |
| 12/9/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | ,00 | |
| 09/9/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 1.908 | 9.629,20 |
| 08/9/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 329 | 1.665,20 |
| 07/9/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 1.319 | 6.660,80 |
| 06/9/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 630 | 3.185,60 |
| 05/9/2005 | 5,0400 | 3,28% | 5,0400 | 5,0400 | 5,0400 | 717 | 3.620,00 |
| 02/9/2005 | 4,8800 | -3,17% | 4,6400 | 4,8800 | 4,6400 | 401 | 1.936,20 |
| 01/9/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 372 | 1.882,40 |
| 31/8/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 100 | 506,80 |
| 30/8/2005 | 5,0400 | -0,40% | 5,0600 | 5,0600 | 5,0400 | 1.736 | 8.767,40 |
| 29/8/2005 | 5,0600 | 0,00% | 5,0600 | 5,0600 | 5,0600 | 243 | 1.234,20 |
| 26/8/2005 | 5,0600 | -0,39% | 5,0600 | 5,0600 | 5,0600 | 14 | 72,60 |
| 25/8/2005 | 5,0800 | -0,39% | 5,0600 | 5,1000 | 5,0600 | 860 | 4.369,00 |
| 24/8/2005 | 5,1000 | 0,79% | 5,0800 | 5,1000 | 5,0800 | 731 | 3.718,40 |
| 23/8/2005 | 5,0600 | 0,40% | 5,0400 | 5,0800 | 5,0400 | 702 | 3.562,20 |
| 22/8/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 1.304 | 6.588,40 |
| 19/8/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 874 | 4.416,40 |
| 18/8/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 1.118 | 5.647,20 |
| 17/8/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 688 | 3.475,20 |
| 16/8/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | ,00 | |
| 12/8/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 344 | 1.737,60 |
| 11/8/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 401 | 2.027,20 |
| 10/8/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 702 | 3.547,60 |
| 09/8/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 1.405 | 7.095,20 |
| 08/8/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 917 | 4.633,60 |
| 05/8/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 5.279 | 26.622,00 |
| 04/8/2005 | 5,0400 | -1,37% | 5,0800 | 5,1000 | 5,0400 | 2.295 | 11.643,80 |
| 03/8/2005 | 5,1100 | 0,59% | 5,0600 | 5,1100 | 5,0600 | 731 | 3.712,80 |
| 02/8/2005 | 5,0800 | 0,40% | 5,0600 | 5,0800 | 5,0600 | 717 | 3.633,40 |
| 01/8/2005 | 5,0600 | -0,59% | 5,0600 | 5,0600 | 5,0400 | 2.051 | 10.376,60 |
| 29/7/2005 | 5,0900 | -5,21% | 5,0800 | 5,0900 | 5,0800 | 387 | 1.969,60 |
| 28/7/2005 | 5,3700 | 5,71% | 5,0800 | 5,3700 | 5,0600 | 530 | 2.722,40 |
| 27/7/2005 | 5,0800 | 0,00% | 5,0800 | 5,1500 | 5,0600 | 1.032 | 5.267,40 |
| 26/7/2005 | 5,0800 | -3,61% | 5,0800 | 5,0800 | 5,0800 | 100 | 509,60 |
| 25/7/2005 | 5,2700 | 3,54% | 5,0600 | 5,2700 | 5,0600 | 129 | 659,40 |
| 22/7/2005 | 5,0900 | 0,99% | 5,0400 | 5,0900 | 5,0400 | 1.390 | 7.044,40 |
| 21/7/2005 | 5,0400 | -1,18% | 5,0400 | 5,0600 | 5,0400 | 1.075 | 5.432,80 |
| 20/7/2005 | 5,1000 | 0,20% | 5,0900 | 5,1000 | 5,0900 | 501 | 2.556,40 |
| 19/7/2005 | 5,0900 | 0,99% | 5,0400 | 5,0900 | 5,0400 | 1.994 | 10.142,80 |
| 18/7/2005 | 5,0400 | -0,98% | 5,0600 | 5,0600 | 5,0400 | 501 | 2.538,00 |
| 15/7/2005 | 5,0900 | -5,74% | 5,4000 | 5,4000 | 5,0900 | 602 | 3.240,40 |
| 14/7/2005 | 5,4000 | -6,74% | 5,4100 | 5,5700 | 5,4000 | 630 | 3.434,60 |
| 13/7/2005 | 5,7900 | 7,22% | 5,3700 | 5,7900 | 5,3700 | 1.190 | 6.642,00 |
| 12/7/2005 | 5,4000 | 1,69% | 5,3100 | 5,4800 | 5,2300 | 1.908 | 10.208,60 |
| 11/7/2005 | 5,3100 | 3,11% | 5,1100 | 5,3100 | 5,1100 | 1.878 | 9.823,80 |
| 08/7/2005 | 5,1500 | 0,78% | 5,1300 | 5,1700 | 5,1300 | 1.620 | 8.346,40 |
| 07/7/2005 | 5,1100 | -0,78% | 5,1500 | 5,1500 | 5,1100 | 2.152 | 11.020,00 |
| 06/7/2005 | 5,1500 | 0,78% | 5,1300 | 5,1500 | 5,1300 | 1.175 | 6.044,80 |
| 05/7/2005 | 5,1100 | 0,00% | 5,1500 | 5,1500 | 5,0900 | 1.175 | 6.026,00 |
| 04/7/2005 | 5,1100 | 0,39% | 5,0900 | 5,1100 | 5,0900 | 760 | 3.873,00 |
| 01/7/2005 | 5,0900 | 0,00% | 5,0900 | 5,0900 | 5,0900 | 143 | 730,00 |
| 30/6/2005 | 5,0900 | 0,00% | 5,0900 | 5,0900 | 5,0800 | 946 | 4.817,60 |
| 29/6/2005 | 5,0900 | 0,00% | 5,0900 | 5,0900 | 5,0900 | 1.104 | 5.621,00 |
| 28/6/2005 | 5,0900 | -9,75% | 5,0900 | 5,2200 | 5,0900 | 1.806 | 9.238,60 |
| 27/6/2005 | 5,6400 | 2,36% | 5,5100 | 5,6400 | 5,5100 | 860 | 4.789,20 |
| 24/6/2005 | 5,5100 | 2,61% | 5,5100 | 5,5700 | 5,3700 | 1.822 | 9.987,00 |
| 23/6/2005 | 5,3700 | -2,54% | 5,3000 | 5,5100 | 5,3000 | 1.304 | 7.038,20 |
| 22/6/2005 | 5,5100 | 3,77% | 5,5100 | 5,5100 | 5,5100 | 43 | 237,00 |
| 21/6/2005 | 5,3100 | 0,00% | 5,3000 | 5,3100 | 5,3000 | 530 | 2.816,20 |
| 17/6/2005 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,2800 | 2.811 | 14.919,80 |
| 16/6/2005 | 5,3100 | -1,12% | 5,3100 | 5,3700 | 5,3100 | 1.878 | 10.014,00 |
| 15/6/2005 | 5,3700 | 0,00% | 5,3300 | 5,3700 | 5,3300 | 200 | 1.073,80 |
| 14/6/2005 | 5,3700 | 0,00% | 5,3700 | 5,3700 | 5,3000 | 975 | 5.194,00 |
| 13/6/2005 | 5,3700 | 1,13% | 5,3100 | 5,3700 | 5,3100 | 2.021 | 10.812,20 |
| 10/6/2005 | 5,3100 | 0,19% | 5,2700 | 5,3100 | 5,2700 | 2.123 | 11.229,80 |
| 09/6/2005 | 5,3000 | 0,57% | 5,2400 | 5,3000 | 5,2400 | 1.564 | 8.223,00 |
| 08/6/2005 | 5,2700 | 0,00% | 5,2600 | 5,2700 | 5,2600 | 401 | 2.114,00 |
| 07/6/2005 | 5,2700 | -1,31% | 5,2700 | 5,2700 | 5,2700 | 100 | 529,20 |
| 06/6/2005 | 5,3400 | 0,19% | 5,2700 | 5,4200 | 5,2700 | 444 | 2.369,80 |
| 03/6/2005 | 5,3300 | -0,19% | 5,3100 | 5,3300 | 5,3100 | 444 | 2.365,60 |
| 02/6/2005 | 5,3400 | 0,19% | 5,3300 | 5,3500 | 5,3300 | 602 | 3.216,40 |
| 01/6/2005 | 5,3300 | -0,93% | 5,3100 | 5,3300 | 5,3100 | 544 | 2.899,00 |
| 31/5/2005 | 5,3800 | -1,10% | 5,4400 | 5,4400 | 5,3000 | 4.417 | 23.760,20 |
| 30/5/2005 | 5,4400 | 2,45% | 5,3100 | 5,4400 | 5,3100 | 1.634 | 8.826,80 |
| 27/5/2005 | 5,3100 | -1,30% | 5,3100 | 5,3100 | 5,3100 | 258 | 1.371,60 |
| 26/5/2005 | 5,3800 | 1,89% | 5,2800 | 5,3800 | 5,2800 | 530 | 2.836,80 |
| 25/5/2005 | 5,2800 | -1,68% | 5,3800 | 5,4500 | 5,2800 | 688 | 3.718,60 |
| 24/5/2005 | 5,3700 | 0,00% | 5,3300 | 5,3700 | 5,3300 | 630 | 3.379,60 |
| 23/5/2005 | 5,3700 | -0,92% | 5,2700 | 5,3700 | 5,2700 | 645 | 3.455,20 |
| 20/5/2005 | 5,4200 | 3,04% | 5,2600 | 5,4200 | 5,2600 | 587 | 3.140,80 |
| 19/5/2005 | 5,2600 | -4,88% | 5,3000 | 5,3000 | 5,2600 | 989 | 5.232,60 |
| 18/5/2005 | 5,5300 | 3,56% | 5,3400 | 5,5300 | 5,3400 | 344 | 1.862,60 |
| 17/5/2005 | 5,3400 | 1,91% | 5,3400 | 5,3400 | 5,3400 | 559 | 2.987,40 |
| 16/5/2005 | 5,2400 | 0,00% | 5,2400 | 5,2400 | 5,2400 | 71 | 376,00 |
| 13/5/2005 | 5,2400 | 0,19% | 5,2300 | 5,2400 | 5,2300 | 501 | 2.627,80 |
| 12/5/2005 | 5,2300 | 1,55% | 5,1600 | 5,2300 | 5,1600 | 1.276 | 6.651,40 |
| 11/5/2005 | 5,1500 | 1,78% | 5,1500 | 5,1500 | 5,1500 | 186 | 959,40 |
| 10/5/2005 | 5,0600 | 0,00% | 5,0600 | 5,0600 | 5,0400 | 1.089 | 5.512,00 |
| 09/5/2005 | 5,0600 | 0,00% | 5,0400 | 5,0600 | 5,0400 | 344 | 1.740,40 |
| 06/5/2005 | 5,0600 | 0,40% | 5,0400 | 5,1100 | 5,0400 | 1.849 | 9.384,20 |
| 05/5/2005 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 702 | 3.537,80 |
| 04/5/2005 | 5,0400 | 0,40% | 5,0400 | 5,0400 | 5,0200 | 1.175 | 5.918,20 |
| 03/5/2005 | 5,0200 | -0,79% | 5,0600 | 5,0600 | 5,0200 | 3.471 | 17.436,00 |
| 28/4/2005 | 5,0600 | 0,80% | 5,0600 | 5,0600 | 5,0600 | 200 | 1.016,40 |
| 27/4/2005 | 5,0200 | -3,83% | 5,0900 | 5,0900 | 5,0200 | 1.720 | 8.670,60 |
| 26/4/2005 | 5,2200 | -4,40% | 5,1000 | 5,2200 | 5,0900 | 143 | 736,20 |
| 25/4/2005 | 5,4600 | 5,81% | 5,0600 | 5,4600 | 5,0400 | 1.749 | 8.987,40 |
| 22/4/2005 | 5,1600 | 1,38% | 5,0900 | 5,1700 | 5,0900 | 917 | 4.721,00 |
| 21/4/2005 | 5,0900 | 1,39% | 5,0200 | 5,2600 | 5,0000 | 7.761 | 38.962,40 |
| 20/4/2005 | 5,0200 | 1,21% | 5,0200 | 5,2600 | 5,0200 | 2.195 | 11.019,40 |
| 19/4/2005 | 4,9600 | -1,20% | 5,0200 | 5,0200 | 4,9600 | 1.376 | 6.885,80 |
| 18/4/2005 | 5,0200 | -1,18% | 5,0200 | 5,0200 | 4,9300 | 372 | 1.862,20 |
| 15/4/2005 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 28 | 145,60 |
| 14/4/2005 | 5,0800 | 3,04% | 4,9300 | 5,1600 | 4,9100 | 1.663 | 8.278,40 |
| 13/4/2005 | 4,9300 | -1,79% | 4,9300 | 4,9300 | 4,9300 | 200 | 991,20 |
| 12/4/2005 | 5,0200 | 3,08% | 4,8700 | 5,0200 | 4,8700 | 2.080 | 10.272,40 |
| 11/4/2005 | 4,8700 | -2,40% | 4,8200 | 4,8700 | 4,8200 | 114 | 556,00 |
| 08/4/2005 | 4,9900 | -0,99% | 4,8800 | 4,9900 | 4,8100 | 774 | 3.775,80 |
| 07/4/2005 | 5,0400 | 0,80% | 5,0400 | 5,0400 | 5,0400 | 717 | 3.610,00 |
| 06/4/2005 | 5,0000 | 3,09% | 4,8500 | 5,0000 | 4,8500 | 2.424 | 12.052,60 |
| 05/4/2005 | 4,8500 | 3,41% | 4,7400 | 5,1500 | 4,7400 | 5.250 | 25.579,00 |
| 04/4/2005 | 4,6900 | 0,43% | 4,6700 | 4,8000 | 4,6700 | 774 | 3.657,80 |
| 01/4/2005 | 4,6700 | 0,00% | 4,6700 | 4,6700 | 4,6700 | ,00 | |
| 31/3/2005 | 4,6700 | 2,64% | 4,5500 | 4,6700 | 4,5500 | 1.061 | 4.878,00 |
| 30/3/2005 | 4,5500 | -3,19% | 4,7000 | 4,7000 | 4,5300 | 3.997 | 18.198,00 |
| 29/3/2005 | 4,7000 | -2,49% | 4,8200 | 4,8200 | 4,7000 | 688 | 3.303,60 |
| 24/3/2005 | 4,8200 | 6,40% | 4,8100 | 4,8200 | 4,7000 | 358 | 1.722,60 |
| 23/3/2005 | 4,5300 | -0,44% | 4,5300 | 4,5300 | 4,5300 | 401 | 1.820,00 |
| 22/3/2005 | 4,5500 | 0,44% | 4,5300 | 4,5500 | 4,5300 | 401 | 1.821,40 |
| 21/3/2005 | 4,5300 | 1,34% | 4,5300 | 4,5300 | 4,5300 | 889 | 4.051,00 |
| 18/3/2005 | 4,4700 | -2,19% | 4,4600 | 4,4900 | 4,4600 | 917 | 4.098,60 |
| 17/3/2005 | 4,5700 | -2,14% | 4,6700 | 4,6700 | 4,5700 | 2.553 | 11.718,80 |
| 16/3/2005 | 4,6700 | -0,64% | 4,7000 | 4,7000 | 4,6700 | 702 | 3.293,00 |
| 15/3/2005 | 4,7000 | -1,05% | 4,7000 | 4,8100 | 4,7000 | 1.304 | 6.168,20 |
| 11/3/2005 | 4,7500 | 1,71% | 4,6900 | 4,7500 | 4,6900 | 645 | 3.034,00 |
| 10/3/2005 | 4,6700 | -5,27% | 4,7800 | 4,7800 | 4,6700 | 415 | 1.970,80 |
| 09/3/2005 | 4,9300 | 0,00% | 4,7800 | 4,9300 | 4,7800 | 645 | 3.121,00 |
| 08/3/2005 | 4,9300 | 0,00% | 4,9100 | 4,9300 | 4,7800 | 803 | 3.921,00 |
| 07/3/2005 | 4,9300 | -1,40% | 5,0400 | 5,0400 | 4,7500 | 3.858 | 19.422,80 |
| 04/3/2005 | 5,0000 | 7,07% | 4,6200 | 5,0000 | 4,6200 | 1.075 | 5.088,20 |
| 03/3/2005 | 4,6700 | 4,71% | 4,4600 | 4,6700 | 4,4600 | 487 | 2.220,40 |
| 02/3/2005 | 4,4600 | -5,71% | 4,7000 | 4,7000 | 4,3800 | 831 | 3.823,20 |
| 01/3/2005 | 4,7300 | -4,64% | 4,8100 | 4,8100 | 4,7000 | 3.571 | 17.145,00 |
| 28/2/2005 | 4,9600 | 2,48% | 4,8800 | 4,9600 | 4,7400 | 2.567 | 12.578,80 |
| 25/2/2005 | 4,8400 | 10,00% | 4,5300 | 4,8400 | 4,5300 | 3.829 | 17.808,60 |
| 24/2/2005 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 23/2/2005 | 4,4000 | -1,12% | 4,3600 | 4,4500 | 4,3600 | 2.021 | 8.841,80 |
| 22/2/2005 | 4,4500 | -0,22% | 4,4000 | 4,4600 | 4,4000 | 989 | 4.377,80 |
| 21/2/2005 | 4,4600 | 0,00% | 4,4000 | 4,4600 | 4,4000 | 702 | 3.116,40 |
| 18/2/2005 | 4,4600 | 0,00% | 4,4000 | 4,4600 | 4,4000 | 630 | 2.784,80 |
| 17/2/2005 | 4,4600 | -1,55% | 4,4600 | 4,4600 | 4,4600 | 1.304 | 5.824,00 |
| 16/2/2005 | 4,5300 | 2,49% | 4,4200 | 4,5300 | 4,4200 | 544 | 2.415,00 |
| 15/2/2005 | 4,4200 | -3,28% | 4,5300 | 4,5300 | 4,4200 | 587 | 2.625,60 |
| 14/2/2005 | 4,5700 | 0,88% | 4,5100 | 4,5700 | 4,3800 | 1.650 | 7.450,20 |
| 11/2/2005 | 4,5300 | 0,00% | 4,3600 | 4,5300 | 4,3600 | 344 | 1.555,20 |
| 10/2/2005 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | 1.736 | 7.865,00 |
| 09/2/2005 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | 932 | 4.225,00 |
| 08/2/2005 | 4,5300 | -0,44% | 4,5300 | 4,5300 | 4,5300 | 516 | 2.340,00 |
| 07/2/2005 | 4,5500 | 0,44% | 4,5300 | 4,5500 | 4,4300 | 717 | 3.232,80 |
| 04/2/2005 | 4,5300 | 0,00% | 4,5300 | 4,6400 | 4,5300 | 1.534 | 6.958,20 |
| 03/2/2005 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | 100 | 455,00 |
| 02/2/2005 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | 1.720 | 7.800,00 |
| 01/2/2005 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | 1.233 | 5.590,00 |
| 31/1/2005 | 4,5300 | 0,44% | 4,4600 | 4,5300 | 4,4600 | 3.141 | 14.189,60 |
| 28/1/2005 | 4,5100 | -1,10% | 4,4200 | 4,5100 | 4,3600 | 903 | 3.996,40 |
| 27/1/2005 | 4,5600 | 0,66% | 4,5300 | 4,5600 | 4,5300 | 745 | 3.392,00 |
| 26/1/2005 | 4,5300 | -0,88% | 4,5300 | 4,5300 | 4,5300 | 702 | 3.185,00 |
| 25/1/2005 | 4,5700 | 0,88% | 4,5100 | 4,6200 | 4,5100 | 1.763 | 7.993,40 |
| 24/1/2005 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | 344 | 1.560,00 |
| 21/1/2005 | 4,5300 | 1,57% | 4,5300 | 4,5300 | 4,5300 | 3.155 | 14.300,00 |
| 20/1/2005 | 4,4600 | -1,55% | 4,4700 | 4,4700 | 4,4300 | 803 | 3.579,00 |
| 19/1/2005 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | 860 | 3.900,00 |
| 18/1/2005 | 4,5300 | 0,00% | 4,4700 | 4,5300 | 4,4700 | 602 | 2.724,40 |
| 17/1/2005 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | 258 | 1.170,00 |
| 14/1/2005 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | 1.276 | 5.785,00 |
| 13/1/2005 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | 860 | 3.900,00 |
| 12/1/2005 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | 989 | 4.485,00 |
| 11/1/2005 | 4,5300 | -0,44% | 4,5300 | 4,5500 | 4,5300 | 946 | 4.298,60 |
| 10/1/2005 | 4,5500 | 0,44% | 4,5300 | 4,5500 | 4,5300 | 1.175 | 5.331,40 |
| 07/1/2005 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | 100 | 455,00 |
| 05/1/2005 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | 774 | 3.510,00 |
| 04/1/2005 | 4,5300 | 2,49% | 4,5300 | 4,5300 | 4,5300 | 1.390 | 6.305,00 |
| 03/1/2005 | 4,4200 | -2,43% | 4,4300 | 4,4300 | 4,4200 | 200 | 889,60 |
| 31/12/2004 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | 1.104 | 5.005,00 |
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 | 1.227.410 |
| 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.% |
|---|