| 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
SPIDER - ΠΕΤΣΙΟΣ Ν.& ΥΙΟΙ (KΟ) (ΣΠΙΝΤ)
0,0080 €
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 |
|---|---|---|---|---|---|---|---|
| 01/2/2006 | 1,3900 | 2,21% | 1,3600 | 1,4000 | 1,3500 | 47.810 | ,00 |
| 31/1/2006 | 1,3600 | -0,73% | 1,4000 | 1,4000 | 1,3600 | 102.288 | ,00 |
| 30/1/2006 | 1,3700 | 3,79% | 1,3300 | 1,4000 | 1,3200 | 87.149 | ,00 |
| 27/1/2006 | 1,3200 | 2,33% | 1,3000 | 1,3200 | 1,2700 | 35.196 | ,00 |
| 26/1/2006 | 1,2900 | -1,53% | 1,3500 | 1,3500 | 1,2800 | 82.479 | ,00 |
| 25/1/2006 | 1,3100 | -0,76% | 1,3100 | 1,3300 | 1,3000 | 31.111 | ,00 |
| 24/1/2006 | 1,3200 | 3,94% | 1,3000 | 1,3200 | 1,2700 | 149.840 | ,00 |
| 23/1/2006 | 1,2700 | 1,60% | 1,2800 | 1,2900 | 1,2500 | 59.930 | ,00 |
| 20/1/2006 | 1,2500 | -2,34% | 1,2900 | 1,3000 | 1,2500 | 70.704 | ,00 |
| 19/1/2006 | 1,2800 | 2,40% | 1,2600 | 1,2900 | 1,2500 | 50.627 | ,00 |
| 18/1/2006 | 1,2500 | -4,58% | 1,2900 | 1,2900 | 1,2500 | 93.121 | ,00 |
| 17/1/2006 | 1,3100 | -0,76% | 1,3200 | 1,3700 | 1,3000 | 81.079 | ,00 |
| 16/1/2006 | 1,3200 | -1,49% | 1,3400 | 1,3700 | 1,3100 | 47.440 | ,00 |
| 13/1/2006 | 1,3400 | 1,52% | 1,3000 | 1,3500 | 1,3000 | 70.702 | ,00 |
| 12/1/2006 | 1,3200 | 0,00% | 1,3200 | 1,3600 | 1,3000 | 83.950 | ,00 |
| 11/1/2006 | 1,3200 | -2,94% | 1,3700 | 1,4000 | 1,3000 | 131.859 | ,00 |
| 10/1/2006 | 1,3600 | 0,00% | 1,3700 | 1,3800 | 1,3500 | 176.800 | ,00 |
| 09/1/2006 | 1,3600 | -2,16% | 1,4200 | 1,4600 | 1,3400 | 133.420 | ,00 |
| 05/1/2006 | 1,3900 | 2,21% | 1,3600 | 1,3900 | 1,3600 | 74.490 | ,00 |
| 04/1/2006 | 1,3600 | 4,62% | 1,3000 | 1,3700 | 1,3000 | 117.020 | ,00 |
| 03/1/2006 | 1,3000 | 0,00% | 1,3300 | 1,3500 | 1,3000 | 91.374 | ,00 |
| 02/1/2006 | 1,3000 | 0,00% | 1,2900 | 1,3400 | 1,2800 | 46.151 | ,00 |
| 30/12/2005 | 1,3000 | -0,76% | 1,2900 | 1,3100 | 1,2600 | 78.466 | ,00 |
| 29/12/2005 | 1,3100 | -1,50% | 1,3200 | 1,3400 | 1,2900 | 54.024 | ,00 |
| 28/12/2005 | 1,3300 | -0,75% | 1,3400 | 1,3600 | 1,3200 | 103.529 | ,00 |
| 27/12/2005 | 1,3400 | 2,29% | 1,3300 | 1,3600 | 1,3100 | 203.396 | ,00 |
| 23/12/2005 | 1,3100 | -1,50% | 1,3200 | 1,3400 | 1,3000 | 152.855 | ,00 |
| 22/12/2005 | 1,3300 | -1,48% | 1,3500 | 1,3600 | 1,3100 | 118.913 | ,00 |
| 21/12/2005 | 1,3500 | 3,85% | 1,3300 | 1,3600 | 1,3100 | 106.527 | ,00 |
| 20/12/2005 | 1,3000 | -8,45% | 1,4200 | 1,4600 | 1,2900 | 1.258.496 | ,00 |
| 19/12/2005 | 1,4200 | 5,97% | 1,3300 | 1,4500 | 1,3300 | 207.985 | ,00 |
| 16/12/2005 | 1,3400 | 4,69% | 1,2800 | 1,3500 | 1,2600 | 188.146 | ,00 |
| 15/12/2005 | 1,2800 | -2,29% | 1,3100 | 1,3200 | 1,2700 | 86.350 | ,00 |
| 14/12/2005 | 1,3100 | 0,00% | 1,3000 | 1,3300 | 1,2900 | 153.760 | ,00 |
| 13/12/2005 | 1,3100 | 0,77% | 1,3100 | 1,3300 | 1,2700 | 85.455 | ,00 |
| 12/12/2005 | 1,3000 | 3,17% | 1,2600 | 1,3100 | 1,2400 | 141.018 | ,00 |
| 09/12/2005 | 1,2600 | 0,80% | 1,2400 | 1,2700 | 1,2300 | 48.510 | ,00 |
| 08/12/2005 | 1,2500 | 0,81% | 1,2300 | 1,2600 | 1,2100 | 51.370 | ,00 |
| 07/12/2005 | 1,2400 | -1,59% | 1,2500 | 1,2700 | 1,2300 | 42.490 | ,00 |
| 06/12/2005 | 1,2600 | 0,00% | 1,2400 | 1,2600 | 1,2400 | 27.740 | ,00 |
| 05/12/2005 | 1,2600 | 0,00% | 1,2600 | 1,2800 | 1,2500 | 94.580 | ,00 |
| 02/12/2005 | 1,2600 | 0,80% | 1,2500 | 1,2900 | 1,2500 | 208.140 | ,00 |
| 01/12/2005 | 1,2500 | 4,17% | 1,1900 | 1,2600 | 1,1900 | 83.010 | ,00 |
| 30/11/2005 | 1,2000 | -2,44% | 1,2300 | 1,2300 | 1,2000 | 41.210 | ,00 |
| 29/11/2005 | 1,2300 | 0,82% | 1,2200 | 1,2400 | 1,2000 | 53.120 | ,00 |
| 28/11/2005 | 1,2200 | 2,52% | 1,2100 | 1,2200 | 1,1800 | 25.650 | ,00 |
| 25/11/2005 | 1,1900 | -1,65% | 1,2300 | 1,2300 | 1,1800 | 48.280 | ,00 |
| 24/11/2005 | 1,2100 | 0,00% | 1,1900 | 1,2400 | 1,1900 | 56.540 | ,00 |
| 23/11/2005 | 1,2100 | -0,82% | 1,2200 | 1,2300 | 1,1900 | 40.770 | ,00 |
| 22/11/2005 | 1,2200 | 2,52% | 1,2100 | 1,2300 | 1,1900 | 67.550 | ,00 |
| 21/11/2005 | 1,1900 | 0,00% | 1,1600 | 1,2100 | 1,1600 | 45.970 | ,00 |
| 18/11/2005 | 1,1900 | 0,00% | 1,2100 | 1,2100 | 1,1700 | 53.270 | ,00 |
| 17/11/2005 | 1,1900 | -1,65% | 1,2200 | 1,2200 | 1,1800 | 49.820 | ,00 |
| 16/11/2005 | 1,2100 | -0,82% | 1,2300 | 1,2300 | 1,2000 | 37.350 | ,00 |
| 15/11/2005 | 1,2200 | 0,83% | 1,2300 | 1,2400 | 1,2100 | 43.620 | ,00 |
| 14/11/2005 | 1,2100 | -0,82% | 1,2200 | 1,2500 | 1,2100 | 51.840 | ,00 |
| 11/11/2005 | 1,2200 | -1,61% | 1,2500 | 1,2700 | 1,2200 | 87.690 | ,00 |
| 10/11/2005 | 1,2400 | -0,80% | 1,2500 | 1,2700 | 1,2300 | 72.400 | ,00 |
| 09/11/2005 | 1,2500 | 3,31% | 1,2100 | 1,2600 | 1,2100 | 87.980 | ,00 |
| 08/11/2005 | 1,2100 | -2,42% | 1,2600 | 1,2600 | 1,2100 | 66.280 | ,00 |
| 07/11/2005 | 1,2400 | -1,59% | 1,2800 | 1,2800 | 1,2400 | 56.520 | ,00 |
| 04/11/2005 | 1,2600 | 0,80% | 1,2600 | 1,2800 | 1,2400 | 99.620 | ,00 |
| 03/11/2005 | 1,2500 | 0,81% | 1,2400 | 1,2600 | 1,2400 | 74.080 | ,00 |
| 02/11/2005 | 1,2400 | 0,81% | 1,2300 | 1,2600 | 1,2200 | 61.300 | ,00 |
| 01/11/2005 | 1,2300 | 1,65% | 1,2100 | 1,2600 | 1,2100 | 131.640 | ,00 |
| 31/10/2005 | 1,2100 | 1,68% | 1,2300 | 1,2400 | 1,1900 | 88.190 | ,00 |
| 27/10/2005 | 1,1900 | 0,00% | 1,1900 | 1,2000 | 1,1700 | 23.210 | ,00 |
| 26/10/2005 | 1,1900 | -0,83% | 1,2000 | 1,2100 | 1,1800 | 35.820 | ,00 |
| 25/10/2005 | 1,2000 | -0,83% | 1,2300 | 1,2400 | 1,1900 | 35.020 | ,00 |
| 24/10/2005 | 1,2100 | 4,31% | 1,1600 | 1,2400 | 1,1500 | 185.330 | ,00 |
| 21/10/2005 | 1,1600 | 0,00% | 1,1700 | 1,1700 | 1,1300 | 27.980 | ,00 |
| 20/10/2005 | 1,1600 | 2,65% | 1,1500 | 1,1600 | 1,1300 | 21.820 | ,00 |
| 19/10/2005 | 1,1300 | -0,88% | 1,1300 | 1,1500 | 1,1200 | 36.430 | ,00 |
| 18/10/2005 | 1,1400 | -0,87% | 1,1700 | 1,1800 | 1,1300 | 72.390 | ,00 |
| 17/10/2005 | 1,1500 | 0,00% | 1,1700 | 1,1800 | 1,1400 | 55.200 | ,00 |
| 14/10/2005 | 1,1500 | 0,00% | 1,1800 | 1,1900 | 1,1400 | 45.690 | ,00 |
| 13/10/2005 | 1,1500 | -0,86% | 1,1800 | 1,1900 | 1,1500 | 36.370 | ,00 |
| 12/10/2005 | 1,1600 | 1,75% | 1,1300 | 1,2000 | 1,1200 | 76.730 | ,00 |
| 11/10/2005 | 1,1400 | 0,88% | 1,1300 | 1,1500 | 1,1300 | 28.710 | ,00 |
| 10/10/2005 | 1,1300 | 0,00% | 1,1500 | 1,1600 | 1,1200 | 36.150 | ,00 |
| 07/10/2005 | 1,1300 | 0,89% | 1,1400 | 1,1400 | 1,1100 | 33.920 | ,00 |
| 06/10/2005 | 1,1200 | 0,90% | 1,1100 | 1,1300 | 1,1000 | 15.360 | ,00 |
| 05/10/2005 | 1,1100 | 0,91% | 1,1000 | 1,1200 | 1,0900 | 35.250 | ,00 |
| 04/10/2005 | 1,1000 | -1,79% | 1,1500 | 1,1500 | 1,1000 | 56.430 | ,00 |
| 03/10/2005 | 1,1200 | 0,00% | 1,1200 | 1,1600 | 1,1100 | 89.320 | ,00 |
| 30/9/2005 | 1,1200 | 0,00% | 1,1200 | 1,1500 | 1,1200 | 34.020 | ,00 |
| 29/9/2005 | 1,1200 | -1,75% | 1,1400 | 1,1600 | 1,1200 | 54.180 | ,00 |
| 28/9/2005 | 1,1400 | 0,00% | 1,1200 | 1,1600 | 1,1200 | 44.900 | ,00 |
| 27/9/2005 | 1,1400 | -2,56% | 1,1500 | 1,1800 | 1,1400 | 26.070 | ,00 |
| 26/9/2005 | 1,1700 | 4,46% | 1,1200 | 1,2000 | 1,1200 | 54.030 | ,00 |
| 23/9/2005 | 1,1200 | 0,90% | 1,1400 | 1,1600 | 1,1100 | 61.450 | ,00 |
| 22/9/2005 | 1,1100 | -2,63% | 1,1400 | 1,1600 | 1,1000 | 67.060 | ,00 |
| 21/9/2005 | 1,1400 | -4,20% | 1,1700 | 1,1800 | 1,1400 | 40.760 | ,00 |
| 20/9/2005 | 1,1900 | 0,85% | 1,1900 | 1,2000 | 1,1400 | 41.700 | ,00 |
| 19/9/2005 | 1,1800 | -1,67% | 1,1800 | 1,2300 | 1,1700 | 34.380 | ,00 |
| 16/9/2005 | 1,2000 | -0,83% | 1,2000 | 1,2400 | 1,1900 | 80.380 | ,00 |
| 15/9/2005 | 1,2100 | 3,42% | 1,1700 | 1,2400 | 1,1700 | 129.020 | ,00 |
| 14/9/2005 | 1,1700 | -1,68% | 1,1800 | 1,2000 | 1,1600 | 69.640 | ,00 |
| 13/9/2005 | 1,1900 | -4,03% | 1,2400 | 1,2600 | 1,1800 | 188.861 | ,00 |
| 12/9/2005 | 1,2400 | 16,98% | 1,1600 | 1,2500 | 1,1300 | 488.900 | ,00 |
| 09/9/2005 | 1,0600 | -0,93% | 1,0900 | 1,0900 | 1,0600 | 32.530 | ,00 |
| 08/9/2005 | 1,0700 | -3,60% | 1,1300 | 1,1300 | 1,0700 | 83.040 | ,00 |
| 07/9/2005 | 1,1100 | 0,91% | 1,1600 | 1,1600 | 1,1100 | 66.570 | ,00 |
| 06/9/2005 | 1,1000 | 1,85% | 1,0700 | 1,1400 | 1,0700 | 173.250 | ,00 |
| 05/9/2005 | 1,0800 | 0,93% | 1,0800 | 1,1000 | 1,0700 | 52.280 | ,00 |
| 02/9/2005 | 1,0700 | 1,90% | 1,0500 | 1,1000 | 1,0400 | 118.210 | ,00 |
| 01/9/2005 | 1,0500 | 0,96% | 1,0500 | 1,0600 | 1,0300 | 32.050 | ,00 |
| 31/8/2005 | 1,0400 | 0,97% | 1,0400 | 1,0700 | 1,0300 | 33.960 | ,00 |
| 30/8/2005 | 1,0300 | 0,00% | 1,0300 | 1,0700 | 1,0300 | 71.850 | ,00 |
| 29/8/2005 | 1,0300 | -2,83% | 1,0500 | 1,0700 | 1,0200 | 55.670 | ,00 |
| 26/8/2005 | 1,0600 | 0,95% | 1,0600 | 1,0800 | 1,0400 | 53.390 | ,00 |
| 25/8/2005 | 1,0500 | -2,78% | 1,0700 | 1,0700 | 1,0400 | 38.040 | ,00 |
| 24/8/2005 | 1,0800 | 1,89% | 1,0800 | 1,0900 | 1,0700 | 81.790 | ,00 |
| 23/8/2005 | 1,0600 | 0,95% | 1,0500 | 1,1000 | 1,0400 | 102.760 | ,00 |
| 22/8/2005 | 1,0500 | -0,94% | 1,0500 | 1,0800 | 1,0500 | 46.040 | ,00 |
| 19/8/2005 | 1,0600 | 0,00% | 1,0800 | 1,0900 | 1,0500 | 64.180 | ,00 |
| 18/8/2005 | 1,0600 | 0,95% | 1,0600 | 1,1000 | 1,0600 | 55.130 | ,00 |
| 17/8/2005 | 1,0500 | -3,67% | 1,1000 | 1,1000 | 1,0500 | 48.260 | ,00 |
| 16/8/2005 | 1,0900 | 0,00% | 1,0900 | 1,1200 | 1,0800 | 44.450 | ,00 |
| 12/8/2005 | 1,0900 | -2,68% | 1,1300 | 1,1300 | 1,0800 | 20.710 | ,00 |
| 11/8/2005 | 1,1200 | -2,61% | 1,1500 | 1,1500 | 1,1000 | 40.430 | ,00 |
| 10/8/2005 | 1,1500 | 10,58% | 1,0400 | 1,1800 | 1,0400 | 180.300 | ,00 |
| 09/8/2005 | 1,0400 | -3,70% | 1,0800 | 1,0800 | 1,0300 | 136.670 | ,00 |
| 08/8/2005 | 1,0800 | -3,57% | 1,1300 | 1,1300 | 1,0700 | 85.850 | ,00 |
| 05/8/2005 | 1,1200 | -1,75% | 1,1300 | 1,1400 | 1,1100 | 71.670 | ,00 |
| 04/8/2005 | 1,1400 | -1,72% | 1,1600 | 1,1700 | 1,1300 | 54.580 | ,00 |
| 03/8/2005 | 1,1600 | -0,85% | 1,1700 | 1,2000 | 1,1500 | 112.020 | ,00 |
| 02/8/2005 | 1,1700 | 0,86% | 1,1800 | 1,1900 | 1,1500 | 83.440 | ,00 |
| 01/8/2005 | 1,1600 | -2,52% | 1,1900 | 1,1900 | 1,1600 | 65.480 | ,00 |
| 29/7/2005 | 1,1900 | 0,00% | 1,2100 | 1,2100 | 1,1600 | 138.820 | ,00 |
| 28/7/2005 | 1,1900 | 2,59% | 1,1700 | 1,2100 | 1,1500 | 135.360 | ,00 |
| 27/7/2005 | 1,1600 | -3,33% | 1,2000 | 1,2100 | 1,1500 | 203.240 | ,00 |
| 26/7/2005 | 1,2000 | -2,44% | 1,2300 | 1,2600 | 1,1900 | 670.110 | ,00 |
| 25/7/2005 | 1,2300 | 0,00% | 1,2500 | 1,2800 | 1,2000 | 1.145.600 | ,00 |
| 22/7/2005 | 1,2300 | -1,60% | 1,2700 | 1,2700 | 1,2300 | 152.010 | ,00 |
| 21/7/2005 | 1,2500 | 0,00% | 1,2700 | 1,3500 | 1,2400 | 524.280 | ,00 |
| 20/7/2005 | 1,2500 | 0,00% | 1,2500 | 1,2800 | 1,2400 | 53.070 | ,00 |
| 19/7/2005 | 1,2500 | 1,63% | 1,2200 | 1,2700 | 1,2200 | 62.340 | ,00 |
| 18/7/2005 | 1,2300 | 0,00% | 1,2300 | 1,2500 | 1,2200 | 50.520 | ,00 |
| 15/7/2005 | 1,2300 | 0,82% | 1,2400 | 1,2400 | 1,2000 | 51.210 | ,00 |
| 14/7/2005 | 1,2200 | -0,81% | 1,2400 | 1,2400 | 1,2000 | 52.570 | ,00 |
| 13/7/2005 | 1,2300 | -0,81% | 1,2400 | 1,2500 | 1,2200 | 37.190 | ,00 |
| 12/7/2005 | 1,2400 | -0,80% | 1,2600 | 1,2800 | 1,2200 | 85.460 | ,00 |
| 11/7/2005 | 1,2500 | 0,81% | 1,2600 | 1,3000 | 1,2400 | 50.910 | ,00 |
| 08/7/2005 | 1,2400 | 1,64% | 1,2300 | 1,2500 | 1,2200 | 60.880 | ,00 |
| 07/7/2005 | 1,2200 | 0,00% | 1,2300 | 1,2400 | 1,2100 | 55.130 | ,00 |
| 06/7/2005 | 1,2200 | -1,61% | 1,2400 | 1,2600 | 1,2100 | 76.600 | ,00 |
| 05/7/2005 | 1,2400 | -0,80% | 1,2500 | 1,2700 | 1,2200 | 63.230 | ,00 |
| 04/7/2005 | 1,2500 | 0,00% | 1,2500 | 1,2600 | 1,2300 | 60.890 | ,00 |
| 01/7/2005 | 1,2500 | 0,00% | 1,2700 | 1,2800 | 1,2400 | 45.560 | ,00 |
| 30/6/2005 | 1,2500 | -0,79% | 1,2600 | 1,2700 | 1,2400 | 70.110 | ,00 |
| 29/6/2005 | 1,2600 | -0,79% | 1,2700 | 1,2700 | 1,2500 | 44.270 | ,00 |
| 28/6/2005 | 1,2700 | -0,78% | 1,2800 | 1,3000 | 1,2500 | 56.100 | ,00 |
| 27/6/2005 | 1,2800 | -0,78% | 1,3100 | 1,3100 | 1,2500 | 70.940 | ,00 |
| 24/6/2005 | 1,2900 | 0,00% | 1,2900 | 1,3200 | 1,2600 | 63.170 | ,00 |
| 23/6/2005 | 1,2900 | 2,38% | 1,2800 | 1,3000 | 1,2500 | 258.600 | ,00 |
| 22/6/2005 | 1,2600 | -0,79% | 1,2700 | 1,2900 | 1,2400 | 80.450 | ,00 |
| 21/6/2005 | 1,2700 | -1,55% | 1,2900 | 1,3000 | 1,2500 | 69.280 | ,00 |
| 17/6/2005 | 1,2900 | 0,78% | 1,3000 | 1,3100 | 1,2700 | 55.970 | ,00 |
| 16/6/2005 | 1,2800 | 0,79% | 1,2800 | 1,3000 | 1,2700 | 41.440 | ,00 |
| 15/6/2005 | 1,2700 | -0,78% | 1,2900 | 1,3000 | 1,2400 | 71.160 | ,00 |
| 14/6/2005 | 1,2800 | -0,78% | 1,3000 | 1,3100 | 1,2700 | 58.310 | ,00 |
| 13/6/2005 | 1,2900 | -2,27% | 1,3100 | 1,3300 | 1,2900 | 39.060 | ,00 |
| 10/6/2005 | 1,3200 | 0,00% | 1,3200 | 1,3500 | 1,3000 | 37.960 | ,00 |
| 09/6/2005 | 1,3200 | 1,54% | 1,3000 | 1,3500 | 1,2900 | 71.130 | ,00 |
| 08/6/2005 | 1,3000 | -1,52% | 1,3300 | 1,3400 | 1,2800 | 71.180 | ,00 |
| 07/6/2005 | 1,3200 | -2,94% | 1,3500 | 1,3800 | 1,3100 | 76.180 | ,00 |
| 06/6/2005 | 1,3600 | -3,55% | 1,4000 | 1,4100 | 1,3500 | 56.820 | ,00 |
| 03/6/2005 | 1,4100 | -5,37% | 1,4900 | 1,4900 | 1,3900 | 132.330 | ,00 |
| 02/6/2005 | 1,4900 | 2,76% | 1,4600 | 1,5000 | 1,4200 | 124.340 | ,00 |
| 01/6/2005 | 1,4500 | -0,68% | 1,4700 | 1,4700 | 1,4300 | 30.640 | ,00 |
| 31/5/2005 | 1,4600 | 0,69% | 1,4600 | 1,4700 | 1,4300 | 45.840 | ,00 |
| 30/5/2005 | 1,4500 | -0,68% | 1,4500 | 1,4800 | 1,4300 | 50.020 | ,00 |
| 27/5/2005 | 1,4600 | -3,31% | 1,5100 | 1,5100 | 1,4400 | 405.240 | ,00 |
| 26/5/2005 | 1,5100 | 4,86% | 1,4500 | 1,5200 | 1,4300 | 85.330 | ,00 |
| 25/5/2005 | 1,4400 | 2,86% | 1,4200 | 1,4500 | 1,4000 | 62.530 | ,00 |
| 24/5/2005 | 1,4000 | -0,71% | 1,4200 | 1,4300 | 1,3700 | 85.320 | ,00 |
| 23/5/2005 | 1,4100 | 3,68% | 1,3900 | 1,4700 | 1,3800 | 80.300 | ,00 |
| 20/5/2005 | 1,3600 | 1,49% | 1,3600 | 1,3700 | 1,3200 | 81.350 | ,00 |
| 19/5/2005 | 1,3400 | 0,00% | 1,3400 | 1,3700 | 1,3300 | 77.850 | ,00 |
| 18/5/2005 | 1,3400 | -0,74% | 1,3600 | 1,3700 | 1,3400 | 49.170 | ,00 |
| 17/5/2005 | 1,3500 | -2,17% | 1,3700 | 1,3800 | 1,3500 | 73.880 | ,00 |
| 16/5/2005 | 1,3800 | 0,00% | 1,3700 | 1,3800 | 1,3500 | 50.860 | ,00 |
| 13/5/2005 | 1,3800 | -0,72% | 1,3900 | 1,3900 | 1,3700 | 33.630 | ,00 |
| 12/5/2005 | 1,3900 | 0,00% | 1,3800 | 1,4000 | 1,3700 | 94.890 | ,00 |
| 11/5/2005 | 1,3900 | 1,46% | 1,3700 | 1,3900 | 1,3500 | 51.150 | ,00 |
| 10/5/2005 | 1,3700 | 0,00% | 1,3600 | 1,3800 | 1,3500 | 49.950 | ,00 |
| 09/5/2005 | 1,3700 | 0,00% | 1,3800 | 1,3800 | 1,3500 | 32.840 | ,00 |
| 06/5/2005 | 1,3700 | -0,72% | 1,3800 | 1,3900 | 1,3500 | 158.370 | ,00 |
| 05/5/2005 | 1,3800 | 0,73% | 1,3800 | 1,4000 | 1,3600 | 76.370 | ,00 |
| 04/5/2005 | 1,3700 | 0,00% | 1,3700 | 1,3800 | 1,3400 | 72.480 | ,00 |
| 03/5/2005 | 1,3700 | -0,72% | 1,3800 | 1,3900 | 1,3500 | 62.810 | ,00 |
| 28/4/2005 | 1,3800 | 0,73% | 1,3800 | 1,3800 | 1,3500 | 102.650 | ,00 |
| 27/4/2005 | 1,3700 | 0,00% | 1,3600 | 1,3800 | 1,3400 | 82.390 | ,00 |
| 26/4/2005 | 1,3700 | -2,14% | 1,3700 | 1,4000 | 1,3500 | 109.630 | ,00 |
| 25/4/2005 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,3600 | 99.610 | ,00 |
| 22/4/2005 | 1,4000 | 1,45% | 1,4000 | 1,4100 | 1,3700 | 37.440 | ,00 |
| 21/4/2005 | 1,3800 | 0,00% | 1,3800 | 1,4000 | 1,3600 | 76.840 | ,00 |
| 20/4/2005 | 1,3800 | -2,13% | 1,3900 | 1,4300 | 1,3800 | 91.820 | ,00 |
| 19/4/2005 | 1,4100 | 2,17% | 1,4100 | 1,4200 | 1,3700 | 32.840 | ,00 |
| 18/4/2005 | 1,3800 | -1,43% | 1,4000 | 1,4000 | 1,3600 | 114.050 | ,00 |
| 15/4/2005 | 1,4000 | -2,10% | 1,4100 | 1,4500 | 1,4000 | 110.660 | ,00 |
| 14/4/2005 | 1,4300 | -2,72% | 1,4700 | 1,4700 | 1,4200 | 63.700 | ,00 |
| 13/4/2005 | 1,4700 | -1,34% | 1,5000 | 1,5000 | 1,4300 | 122.730 | ,00 |
| 12/4/2005 | 1,4900 | -5,70% | 1,5800 | 1,5800 | 1,4800 | 279.870 | ,00 |
| 11/4/2005 | 1,5800 | 0,00% | 1,5900 | 1,6000 | 1,5400 | 739.760 | ,00 |
| 08/4/2005 | 1,5800 | 3,95% | 1,5200 | 1,5800 | 1,5200 | 107.700 | ,00 |
| 07/4/2005 | 1,5200 | 1,33% | 1,5200 | 1,5300 | 1,4900 | 57.720 | ,00 |
| 06/4/2005 | 1,5000 | 1,35% | 1,5100 | 1,5100 | 1,4700 | 60.560 | ,00 |
| 05/4/2005 | 1,4800 | -0,67% | 1,5000 | 1,5400 | 1,4300 | 102.860 | ,00 |
| 04/4/2005 | 1,4900 | -4,49% | 1,5400 | 1,5600 | 1,4800 | 115.070 | ,00 |
| 01/4/2005 | 1,5600 | 1,30% | 1,5400 | 1,5900 | 1,5200 | 69.540 | ,00 |
| 31/3/2005 | 1,5400 | -1,28% | 1,5400 | 1,6100 | 1,5300 | 57.130 | ,00 |
| 30/3/2005 | 1,5600 | -3,70% | 1,6200 | 1,6400 | 1,5500 | 157.460 | ,00 |
| 29/3/2005 | 1,6200 | 2,53% | 1,5800 | 1,6200 | 1,5100 | 100.540 | ,00 |
| 24/3/2005 | 1,5800 | -1,86% | 1,6400 | 1,6400 | 1,5700 | 93.450 | ,00 |
| 23/3/2005 | 1,6100 | -1,23% | 1,6300 | 1,6300 | 1,6000 | 141.780 | ,00 |
| 22/3/2005 | 1,6300 | 1,87% | 1,6000 | 1,6500 | 1,5400 | 37.340 | ,00 |
| 21/3/2005 | 1,6000 | -8,57% | 1,7500 | 1,7800 | 1,5900 | 216.190 | ,00 |
| 18/3/2005 | 1,7500 | 4,17% | 1,6500 | 1,7700 | 1,6300 | 158.410 | ,00 |
| 17/3/2005 | 1,6800 | 0,00% | 1,7000 | 1,7000 | 1,6400 | 51.210 | ,00 |
| 16/3/2005 | 1,6800 | -1,75% | 1,7300 | 1,7500 | 1,6700 | 94.330 | ,00 |
| 15/3/2005 | 1,7100 | -1,72% | 1,7600 | 1,7600 | 1,6900 | 118.090 | ,00 |
| 11/3/2005 | 1,7400 | 1,75% | 1,7400 | 1,7800 | 1,7100 | 21.970 | ,00 |
| 10/3/2005 | 1,7100 | -1,72% | 1,7200 | 1,7500 | 1,7100 | 98.240 | ,00 |
| 09/3/2005 | 1,7400 | -1,14% | 1,7700 | 1,7700 | 1,7300 | 116.700 | ,00 |
| 08/3/2005 | 1,7600 | -1,12% | 1,7900 | 1,8000 | 1,7400 | 63.160 | ,00 |
| 07/3/2005 | 1,7800 | 1,71% | 1,7800 | 1,7900 | 1,7500 | 118.980 | ,00 |
| 04/3/2005 | 1,7500 | 0,57% | 1,7400 | 1,7900 | 1,7200 | 166.170 | ,00 |
| 03/3/2005 | 1,7400 | 2,96% | 1,7000 | 1,7800 | 1,6900 | 53.260 | ,00 |
| 02/3/2005 | 1,6900 | -3,98% | 1,7600 | 1,7700 | 1,6900 | 63.310 | ,00 |
| 01/3/2005 | 1,7600 | -1,12% | 1,8000 | 1,8300 | 1,7500 | 198.750 | ,00 |
| 28/2/2005 | 1,7800 | 4,71% | 1,7000 | 1,8000 | 1,7000 | 217.360 | ,00 |
| 25/2/2005 | 1,7000 | 0,59% | 1,7000 | 1,7400 | 1,6700 | 32.750 | ,00 |
| 24/2/2005 | 1,6900 | 1,20% | 1,6700 | 1,7000 | 1,6700 | 60.000 | ,00 |
| 23/2/2005 | 1,6700 | -0,60% | 1,6800 | 1,7200 | 1,6700 | 209.080 | ,00 |
| 22/2/2005 | 1,6800 | -1,18% | 1,6800 | 1,7000 | 1,6700 | 49.270 | ,00 |
| 21/2/2005 | 1,7000 | -0,58% | 1,7200 | 1,7300 | 1,6600 | 41.090 | ,00 |
| 18/2/2005 | 1,7100 | -1,16% | 1,7300 | 1,7300 | 1,6900 | 114.950 | ,00 |
| 17/2/2005 | 1,7300 | 0,00% | 1,7300 | 1,7600 | 1,7000 | 113.750 | ,00 |
| 16/2/2005 | 1,7300 | -1,70% | 1,7900 | 1,8000 | 1,7100 | 55.950 | ,00 |
| 15/2/2005 | 1,7600 | 3,53% | 1,7000 | 1,7700 | 1,6900 | 137.010 | ,00 |
| 14/2/2005 | 1,7000 | -6,08% | 1,8100 | 1,8800 | 1,6900 | 374.260 | ,00 |
| 11/2/2005 | 1,8100 | 1,69% | 1,7500 | 1,8200 | 1,7400 | 114.000 | ,00 |
| 10/2/2005 | 1,7800 | -1,11% | 1,7500 | 1,8300 | 1,7500 | 103.770 | ,00 |
| 09/2/2005 | 1,8000 | -1,10% | 1,8200 | 1,8300 | 1,7200 | 97.800 | ,00 |
| 08/2/2005 | 1,8200 | -5,21% | 1,9400 | 1,9400 | 1,8000 | 354.310 | ,00 |
| 07/2/2005 | 1,9200 | 3,78% | 1,8900 | 1,9400 | 1,8500 | 392.140 | ,00 |
| 04/2/2005 | 1,8500 | 3,93% | 1,7900 | 1,8600 | 1,7900 | 151.240 | ,00 |
| 03/2/2005 | 1,7800 | 1,14% | 1,7400 | 1,7900 | 1,7300 | 73.720 | ,00 |
| 02/2/2005 | 1,7600 | -2,22% | 1,7800 | 1,8000 | 1,7200 | 113.050 | ,00 |
| 01/2/2005 | 1,8000 | -2,70% | 1,8300 | 1,8600 | 1,8000 | 260.240 | ,00 |
| 31/1/2005 | 1,8500 | 3,35% | 1,7900 | 1,9300 | 1,7900 | 443.070 | ,00 |
| 28/1/2005 | 1,7900 | 1,13% | 1,7700 | 1,8300 | 1,7400 | 106.720 | ,00 |
| 27/1/2005 | 1,7700 | -2,21% | 1,8200 | 1,9000 | 1,7300 | 411.950 | ,00 |
| 26/1/2005 | 1,8100 | 7,10% | 1,7000 | 1,8300 | 1,6700 | 334.740 | ,00 |
| 25/1/2005 | 1,6900 | 2,42% | 1,6800 | 1,7100 | 1,6500 | 132.040 | ,00 |
| 24/1/2005 | 1,6500 | 3,12% | 1,6000 | 1,7000 | 1,5900 | 275.740 | ,00 |
| 21/1/2005 | 1,6000 | 1,91% | 1,5600 | 1,6600 | 1,5500 | 119.700 | ,00 |
| 20/1/2005 | 1,5700 | 1,95% | 1,5400 | 1,6000 | 1,5400 | 87.960 | ,00 |
| 19/1/2005 | 1,5400 | 0,65% | 1,5200 | 1,5800 | 1,5000 | 315.760 | ,00 |
| 18/1/2005 | 1,5300 | -1,29% | 1,5300 | 1,5700 | 1,5300 | 10.640 | ,00 |
| 17/1/2005 | 1,5500 | 3,33% | 1,4800 | 1,6000 | 1,4800 | 26.880 | ,00 |
| 14/1/2005 | 1,5000 | -0,66% | 1,4900 | 1,5400 | 1,4700 | 17.890 | ,00 |
| 13/1/2005 | 1,5100 | 1,34% | 1,4700 | 1,5200 | 1,4600 | 14.660 | ,00 |
| 12/1/2005 | 1,4900 | 0,00% | 1,4700 | 1,5000 | 1,4500 | 17.730 | ,00 |
| 11/1/2005 | 1,4900 | 0,00% | 1,4800 | 1,5000 | 1,4600 | 10.440 | ,00 |
| 10/1/2005 | 1,4900 | -0,67% | 1,5000 | 1,5200 | 1,4800 | 5.180 | ,00 |
| 07/1/2005 | 1,5000 | 2,04% | 1,4600 | 1,5300 | 1,4500 | 37.290 | ,00 |
| 05/1/2005 | 1,4700 | -1,34% | 1,4900 | 1,4900 | 1,4600 | 16.630 | ,00 |
| 04/1/2005 | 1,4900 | -1,32% | 1,5100 | 1,5100 | 1,4800 | 18.630 | ,00 |
| 03/1/2005 | 1,5100 | -1,95% | 1,5400 | 1,5600 | 1,4900 | 31.730 | ,00 |
| 31/12/2004 | 1,5400 | 1,32% | 1,5400 | 1,5400 | 1,4500 | 22.390 | ,00 |
| 30/12/2004 | 1,5200 | -1,94% | 1,5500 | 1,5500 | 1,5100 | 7.830 | ,00 |
| 29/12/2004 | 1,5500 | 1,97% | 1,5200 | 1,5700 | 1,5100 | 8.210 | ,00 |
| 28/12/2004 | 1,5200 | -1,94% | 1,5400 | 1,5700 | 1,5200 | 4.850 | ,00 |
| 27/12/2004 | 1,5500 | 0,00% | 1,5600 | 1,5600 | 1,5300 | 137.830 | ,00 |
| 24/12/2004 | 1,5500 | 5,44% | 1,4800 | 1,5600 | 1,4600 | 9.830 | ,00 |
| 23/12/2004 | 1,4700 | -5,77% | 1,5800 | 1,5800 | 1,4600 | 22.590 | ,00 |
| 22/12/2004 | 1,5600 | -3,11% | 1,6200 | 1,6500 | 1,5500 | 12.350 | ,00 |
| 21/12/2004 | 1,6100 | 0,63% | 1,6000 | 1,6300 | 1,5800 | 18.740 | ,00 |
| 20/12/2004 | 1,6000 | -1,84% | 1,6400 | 1,6400 | 1,5800 | 19.690 | ,00 |
| 17/12/2004 | 1,6300 | -1,81% | 1,6500 | 1,6600 | 1,6100 | 18.200 | ,00 |
| 16/12/2004 | 1,6600 | 3,75% | 1,6000 | 1,6700 | 1,6000 | 51.080 | ,00 |
| 15/12/2004 | 1,6000 | 1,27% | 1,5800 | 1,6100 | 1,5700 | 15.420 | ,00 |
| 14/12/2004 | 1,5800 | -2,47% | 1,6200 | 1,6400 | 1,5800 | 16.010 | ,00 |
| 13/12/2004 | 1,6200 | -0,61% | 1,6300 | 1,6400 | 1,6100 | 29.620 | ,00 |
| 10/12/2004 | 1,6300 | 1,87% | 1,5900 | 1,6400 | 1,5900 | 35.470 | ,00 |
| 09/12/2004 | 1,6000 | -1,84% | 1,6200 | 1,6500 | 1,6000 | 47.670 | ,00 |
| 08/12/2004 | 1,6300 | 1,24% | 1,5800 | 1,6500 | 1,5800 | 55.020 | ,00 |
| 07/12/2004 | 1,6100 | 0,63% | 1,6200 | 1,6300 | 1,5800 | 29.770 | ,00 |
| 06/12/2004 | 1,6000 | -0,62% | 1,6000 | 1,6300 | 1,5800 | 24.230 | ,00 |
| 03/12/2004 | 1,6100 | 0,00% | 1,6000 | 1,6200 | 1,5800 | 22.520 | ,00 |
| 02/12/2004 | 1,6100 | -3,01% | 1,6600 | 1,7000 | 1,5900 | 291.970 | ,00 |
| 01/12/2004 | 1,6600 | 2,47% | 1,6200 | 1,6700 | 1,6200 | 65.490 | ,00 |
| 30/11/2004 | 1,6200 | -0,61% | 1,6100 | 1,6400 | 1,6000 | 17.290 | ,00 |
| 29/11/2004 | 1,6300 | 3,82% | 1,6000 | 1,6300 | 1,5500 | 61.020 | ,00 |
| 26/11/2004 | 1,5700 | -1,26% | 1,5900 | 1,6300 | 1,5500 | 57.450 | ,00 |
| 25/11/2004 | 1,5900 | 3,25% | 1,5400 | 1,6000 | 1,5300 | 157.170 | ,00 |
| 24/11/2004 | 1,5400 | 0,00% | 1,5000 | 1,5500 | 1,5000 | 25.870 | ,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.% |
|---|