| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΦΙΕΡΑΤΕΞ ΑΦΟΙ ΑΝΕΖΟΥΛΑΚΗ Α.Ε. (ΦΙΕΡ)
0,3590 €
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 |
|---|---|---|---|---|---|---|---|
| 11/10/2006 | 1,2200 | 0,83% | 1,2100 | 1,2200 | 1,1700 | 6.200 | 7.461,10 |
| 10/10/2006 | 1,2100 | 0,83% | 1,2500 | 1,2500 | 1,1500 | 6.550 | 7.821,50 |
| 09/10/2006 | 1,2000 | 3,45% | 1,2000 | 1,2000 | 1,1600 | 1.060 | 1.255,00 |
| 06/10/2006 | 1,1600 | 1,75% | 1,1600 | 1,2300 | 1,1600 | 5.115 | 6.038,40 |
| 05/10/2006 | 1,1400 | -1,72% | 1,1400 | 1,2000 | 1,1400 | 8.150 | 9.639,40 |
| 04/10/2006 | 1,1600 | 2,65% | 1,1300 | 1,1900 | 1,1300 | 1.805 | 2.095,20 |
| 03/10/2006 | 1,1300 | -1,74% | 1,1400 | 1,1700 | 1,1200 | 6.721 | 7.633,20 |
| 02/10/2006 | 1,1500 | -4,17% | 1,1500 | 1,1700 | 1,1500 | 4.255 | 4.947,98 |
| 29/9/2006 | 1,2000 | 4,35% | 1,1700 | 1,2000 | 1,1600 | 4.650 | 5.451,75 |
| 28/9/2006 | 1,1500 | -4,17% | 1,1500 | 1,1900 | 1,1500 | 4.922 | 5.706,03 |
| 27/9/2006 | 1,2000 | 0,84% | 1,1800 | 1,2200 | 1,1600 | 9.265 | 10.935,78 |
| 26/9/2006 | 1,1900 | -4,80% | 1,2100 | 1,2500 | 1,1900 | 12.550 | 15.242,90 |
| 25/9/2006 | 1,2500 | 2,46% | 1,2200 | 1,3100 | 1,2200 | 37.823 | 47.605,27 |
| 22/9/2006 | 1,2200 | 1,67% | 1,1900 | 1,2700 | 1,1800 | 60.680 | 75.122,57 |
| 21/9/2006 | 1,2000 | 1,69% | 1,1100 | 1,2900 | 1,1100 | 54.492 | 66.948,76 |
| 20/9/2006 | 1,1800 | 1,72% | 1,1400 | 1,1800 | 1,1400 | 1.000 | 1.166,90 |
| 19/9/2006 | 1,1600 | 3,57% | 1,1200 | 1,1700 | 1,1100 | 1.715 | 1.983,50 |
| 18/9/2006 | 1,1200 | 0,90% | 1,0600 | 1,1500 | 1,0600 | 5.440 | 6.159,29 |
| 15/9/2006 | 1,1100 | -1,77% | 1,1200 | 1,1200 | 1,1000 | 4.412 | 4.898,20 |
| 14/9/2006 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1000 | 4.101 | 4.593,09 |
| 13/9/2006 | 1,1300 | -0,88% | 1,1600 | 1,1800 | 1,1100 | 16.162 | 18.598,16 |
| 12/9/2006 | 1,1400 | -0,87% | 1,1500 | 1,1600 | 1,1200 | 1.679 | 1.908,26 |
| 11/9/2006 | 1,1500 | 1,77% | 1,1300 | 1,1500 | 1,1300 | 5.890 | 6.669,70 |
| 08/9/2006 | 1,1300 | 0,89% | 1,0900 | 1,1300 | 1,0900 | 7.950 | 8.914,10 |
| 07/9/2006 | 1,1200 | -4,27% | 1,1200 | 1,1200 | 1,1100 | 21.900 | 24.497,70 |
| 06/9/2006 | 1,1700 | -1,68% | 1,2100 | 1,2400 | 1,1500 | 8.270 | 10.005,32 |
| 05/9/2006 | 1,1900 | 5,31% | 1,1300 | 1,2200 | 1,1300 | 32.835 | 38.834,79 |
| 04/9/2006 | 1,1300 | -1,74% | 1,1200 | 1,1300 | 1,1000 | 3.190 | 3.541,30 |
| 01/9/2006 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1000 | 2.920 | 3.278,70 |
| 31/8/2006 | 1,1500 | -0,86% | 1,1200 | 1,1500 | 1,1100 | 1.850 | 2.069,10 |
| 30/8/2006 | 1,1600 | 0,00% | 1,1200 | 1,1600 | 1,1200 | 2.830 | 3.253,40 |
| 29/8/2006 | 1,1600 | 3,57% | 1,1000 | 1,1600 | 1,1000 | 13.902 | 15.946,84 |
| 28/8/2006 | 1,1200 | -1,75% | 1,1200 | 1,1200 | 1,0900 | 1.720 | 1.909,90 |
| 25/8/2006 | 1,1400 | 1,79% | 1,1000 | 1,1400 | 1,1000 | 3.250 | 3.620,79 |
| 24/8/2006 | 1,1200 | -3,45% | 1,1000 | 1,1600 | 1,1000 | 228 | 258,51 |
| 23/8/2006 | 1,1600 | 0,00% | 1,1100 | 1,1600 | 1,1100 | 1.044 | 1.177,24 |
| 22/8/2006 | 1,1600 | -0,85% | 1,1700 | 1,1700 | 1,1400 | 4.216 | 4.850,36 |
| 21/8/2006 | 1,1700 | 0,00% | 1,1300 | 1,1700 | 1,1300 | 5.400 | 6.212,50 |
| 18/8/2006 | 1,1700 | 0,00% | 1,1000 | 1,1700 | 1,1000 | 176 | 202,22 |
| 17/8/2006 | 1,1700 | 1,74% | 1,1500 | 1,1700 | 1,1100 | 12.600 | 14.220,18 |
| 16/8/2006 | 1,1500 | -3,36% | 1,2000 | 1,2200 | 1,1500 | 13.090 | 15.517,30 |
| 14/8/2006 | 1,1900 | 6,25% | 1,1500 | 1,2000 | 1,1500 | 9.750 | 11.416,86 |
| 11/8/2006 | 1,1200 | 8,74% | 1,0500 | 1,1300 | 1,0500 | 8.594 | 9.271,81 |
| 10/8/2006 | 1,0300 | -4,63% | 1,0600 | 1,0800 | 1,0300 | 2.385 | 2.472,65 |
| 09/8/2006 | 1,0800 | -0,92% | 1,0200 | 1,0800 | 1,0200 | 3.984 | 4.213,27 |
| 08/8/2006 | 1,0900 | 0,00% | 1,0600 | 1,1000 | 1,0600 | 2.930 | 3.183,80 |
| 04/8/2006 | 1,0900 | 5,83% | 1,0200 | 1,0900 | 1,0200 | 350 | 371,10 |
| 03/8/2006 | 1,0300 | -3,74% | 1,0600 | 1,0700 | 1,0300 | 2.260 | 2.351,25 |
| 02/8/2006 | 1,0700 | -2,73% | 1,0400 | 1,0800 | 1,0400 | 2.375 | 2.556,90 |
| 01/8/2006 | 1,1000 | 5,77% | 1,0500 | 1,1200 | 1,0500 | 8.430 | 9.321,80 |
| 31/7/2006 | 1,0400 | -3,70% | 1,1700 | 1,1700 | 1,0300 | 2.750 | 2.985,90 |
| 28/7/2006 | 1,0800 | -0,92% | 1,1200 | 1,1500 | 1,0200 | 9.645 | 10.450,85 |
| 27/7/2006 | 1,0900 | 9,00% | 0,9900 | 1,0900 | 0,9900 | 7.005 | 7.351,16 |
| 26/7/2006 | 1,0000 | -2,91% | 0,9800 | 1,0500 | 0,9800 | 9.226 | 9.421,94 |
| 25/7/2006 | 1,0300 | 3,00% | 0,9400 | 1,0300 | 0,9400 | 6.230 | 6.378,05 |
| 24/7/2006 | 1,0000 | 3,09% | 0,9700 | 1,0400 | 0,9700 | 12.788 | 13.041,25 |
| 21/7/2006 | 0,9700 | -3,00% | 0,9700 | 0,9700 | 0,9700 | 479.890 | 465.493,20 |
| 20/7/2006 | 1,0000 | 3,09% | 0,9700 | 1,0100 | 0,9200 | 10.052 | 9.662,86 |
| 19/7/2006 | 0,9700 | 4,30% | 0,9800 | 0,9800 | 0,9000 | 629 | 590,80 |
| 18/7/2006 | 0,9300 | 0,00% | 0,9200 | 0,9800 | 0,9200 | 5.315 | 4.957,90 |
| 17/7/2006 | 0,9300 | -3,12% | 0,8800 | 1,0000 | 0,8700 | 1.950 | 1.731,90 |
| 14/7/2006 | 0,9600 | -2,04% | 0,9400 | 0,9600 | 0,8900 | 728 | ,00 |
| 13/7/2006 | 0,9800 | -2,97% | 1,0000 | 1,0000 | 0,9500 | 1.205 | ,00 |
| 12/7/2006 | 1,0100 | 3,06% | 0,9700 | 1,0100 | 0,9600 | 5.261 | ,00 |
| 11/7/2006 | 0,9800 | -3,92% | 0,9900 | 1,0400 | 0,9800 | 3.050 | ,00 |
| 10/7/2006 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 07/7/2006 | 1,0200 | -1,92% | 1,0200 | 1,0200 | 0,9700 | 2.250 | ,00 |
| 06/7/2006 | 1,0400 | 0,97% | 0,9700 | 1,0400 | 0,9600 | 4.805 | ,00 |
| 05/7/2006 | 1,0300 | -0,96% | 0,9700 | 1,0300 | 0,9700 | 3.950 | ,00 |
| 04/7/2006 | 1,0400 | -0,95% | 1,0300 | 1,1200 | 1,0300 | 1.561 | ,00 |
| 03/7/2006 | 1,0500 | -0,94% | 1,0300 | 1,0500 | 1,0200 | 3.841 | 3.931,06 |
| 30/6/2006 | 1,0600 | 8,16% | 1,0000 | 1,0600 | 1,0000 | 8.477 | ,00 |
| 29/6/2006 | 0,9800 | 4,26% | 0,9400 | 0,9800 | 0,9400 | 5.730 | ,00 |
| 28/6/2006 | 0,9400 | -2,08% | 0,9400 | 0,9800 | 0,9400 | 1.917 | ,00 |
| 27/6/2006 | 0,9600 | 7,87% | 0,8800 | 0,9600 | 0,8600 | 305 | ,00 |
| 26/6/2006 | 0,8900 | -6,32% | 0,8800 | 0,9500 | 0,8800 | 1.330 | ,00 |
| 23/6/2006 | 0,9500 | -2,06% | 0,9600 | 0,9800 | 0,9500 | 2.045 | ,00 |
| 22/6/2006 | 0,9700 | 0,00% | 0,9600 | 1,0000 | 0,9300 | 7.934 | ,00 |
| 21/6/2006 | 0,9700 | 7,78% | 0,9700 | 0,9700 | 0,9100 | 615 | ,00 |
| 20/6/2006 | 0,9000 | -2,17% | 0,9100 | 0,9100 | 0,8900 | 4.289 | ,00 |
| 19/6/2006 | 0,9200 | 2,22% | 0,9800 | 0,9800 | 0,9100 | 3.220 | ,00 |
| 16/6/2006 | 0,9000 | -2,17% | 1,0000 | 1,0000 | 0,9000 | 8.790 | ,00 |
| 15/6/2006 | 0,9200 | 4,55% | 0,9100 | 0,9500 | 0,9000 | 5.850 | ,00 |
| 14/6/2006 | 0,8800 | 10,00% | 0,8700 | 0,8800 | 0,7900 | 6.830 | ,00 |
| 13/6/2006 | 0,8000 | -9,09% | 0,8200 | 0,8500 | 0,8000 | 7.320 | ,00 |
| 09/6/2006 | 0,8800 | 6,02% | 0,9000 | 0,9000 | 0,8500 | 3.959 | ,00 |
| 08/6/2006 | 0,8300 | -7,78% | 0,8300 | 0,8700 | 0,8200 | 5.040 | ,00 |
| 07/6/2006 | 0,9000 | 0,00% | 0,8100 | 0,9200 | 0,8100 | 5.319 | ,00 |
| 06/6/2006 | 0,9000 | -5,26% | 0,9500 | 0,9500 | 0,8800 | 8.079 | ,00 |
| 05/6/2006 | 0,9500 | -4,04% | 0,9500 | 0,9500 | 0,9500 | 6.650 | ,00 |
| 02/6/2006 | 0,9900 | -1,98% | 1,0100 | 1,0500 | 0,9900 | 1.345 | ,00 |
| 01/6/2006 | 1,0100 | 1,00% | 1,0200 | 1,0200 | 1,0100 | 1.665 | ,00 |
| 31/5/2006 | 1,0000 | 2,04% | 0,9800 | 1,0000 | 0,9500 | 2.100 | ,00 |
| 30/5/2006 | 0,9800 | -3,92% | 0,9800 | 1,0100 | 0,9800 | 4.345 | ,00 |
| 29/5/2006 | 1,0200 | -3,77% | 1,0300 | 1,0400 | 1,0200 | 10.189 | ,00 |
| 26/5/2006 | 1,0600 | 3,92% | 1,0200 | 1,0800 | 1,0200 | 11.340 | ,00 |
| 25/5/2006 | 1,0200 | 2,00% | 0,9800 | 1,0200 | 0,9800 | 11.960 | ,00 |
| 24/5/2006 | 1,0000 | -4,76% | 1,0300 | 1,0300 | 1,0000 | 19.270 | ,00 |
| 23/5/2006 | 1,0500 | 2,94% | 1,0100 | 1,1100 | 1,0100 | 10.690 | ,00 |
| 22/5/2006 | 1,0200 | -8,93% | 1,1000 | 1,1000 | 1,0100 | 16.915 | ,00 |
| 19/5/2006 | 1,1200 | 0,00% | 1,1000 | 1,1200 | 1,1000 | 12.675 | ,00 |
| 18/5/2006 | 1,1200 | -2,61% | 1,1200 | 1,1400 | 1,1000 | 26.435 | ,00 |
| 17/5/2006 | 1,1500 | -7,26% | 1,1900 | 1,2900 | 1,1200 | 17.026 | ,00 |
| 16/5/2006 | 1,2400 | 3,33% | 1,2000 | 1,2900 | 1,1500 | 16.200 | ,00 |
| 15/5/2006 | 1,2000 | -6,25% | 1,1800 | 1,2700 | 1,1800 | 2.090 | ,00 |
| 12/5/2006 | 1,2800 | 1,59% | 1,2300 | 1,2800 | 1,2300 | 10.919 | ,00 |
| 11/5/2006 | 1,2600 | -0,79% | 1,2500 | 1,2600 | 1,2000 | 13.330 | ,00 |
| 10/5/2006 | 1,2700 | -3,79% | 1,3200 | 1,3200 | 1,2500 | 10.310 | ,00 |
| 09/5/2006 | 1,3200 | -4,35% | 1,2900 | 1,3800 | 1,2900 | 17.960 | ,00 |
| 08/5/2006 | 1,3800 | 11,29% | 1,3100 | 1,4200 | 1,2800 | 58.375 | ,00 |
| 05/5/2006 | 1,2400 | 3,33% | 1,2000 | 1,2400 | 1,1700 | 20.070 | ,00 |
| 04/5/2006 | 1,2000 | 5,26% | 1,1500 | 1,2000 | 1,1400 | 22.435 | ,00 |
| 03/5/2006 | 1,1400 | -1,72% | 1,1400 | 1,1900 | 1,1400 | 8.110 | ,00 |
| 02/5/2006 | 1,1600 | 2,65% | 1,0700 | 1,1600 | 1,0700 | 10.165 | ,00 |
| 28/4/2006 | 1,1300 | -1,74% | 1,1000 | 1,1500 | 1,1000 | 7.800 | ,00 |
| 27/4/2006 | 1,1500 | 0,00% | 1,1000 | 1,1500 | 1,1000 | 2.460 | ,00 |
| 26/4/2006 | 1,1500 | 2,68% | 1,1200 | 1,1500 | 1,1200 | 1.935 | ,00 |
| 25/4/2006 | 1,1200 | 0,00% | 1,0600 | 1,1200 | 1,0500 | 13.630 | ,00 |
| 20/4/2006 | 1,1200 | -2,61% | 1,1000 | 1,1200 | 1,1000 | 3.885 | ,00 |
| 19/4/2006 | 1,1500 | 7,48% | 1,0800 | 1,1700 | 1,0800 | 11.346 | ,00 |
| 18/4/2006 | 1,0700 | -2,73% | 1,0500 | 1,1000 | 1,0500 | 7.830 | ,00 |
| 13/4/2006 | 1,1000 | -0,90% | 1,0600 | 1,1100 | 1,0600 | 5.810 | ,00 |
| 12/4/2006 | 1,1100 | -0,89% | 1,1200 | 1,1300 | 1,0900 | 7.820 | ,00 |
| 11/4/2006 | 1,1200 | 0,00% | 1,1000 | 1,1600 | 1,0900 | 25.113 | ,00 |
| 10/4/2006 | 1,1200 | -3,45% | 1,1500 | 1,1600 | 1,1200 | 4.950 | ,00 |
| 07/4/2006 | 1,1600 | 2,65% | 1,1000 | 1,1600 | 1,1000 | 4.825 | ,00 |
| 06/4/2006 | 1,1300 | -1,74% | 1,1600 | 1,1700 | 1,1100 | 25.995 | ,00 |
| 05/4/2006 | 1,1500 | 0,88% | 1,1400 | 1,1500 | 1,1300 | 14.330 | ,00 |
| 04/4/2006 | 1,1400 | -2,56% | 1,1600 | 1,2100 | 1,1400 | 17.080 | ,00 |
| 03/4/2006 | 1,1700 | -3,31% | 1,2100 | 1,2300 | 1,1700 | 8.200 | ,00 |
| 31/3/2006 | 1,2100 | -0,82% | 1,2200 | 1,2200 | 1,1600 | 5.820 | ,00 |
| 30/3/2006 | 1,2200 | 0,83% | 1,2100 | 1,2300 | 1,1600 | 4.105 | ,00 |
| 29/3/2006 | 1,2100 | 5,22% | 1,1300 | 1,2500 | 1,1300 | 9.585 | ,00 |
| 28/3/2006 | 1,1500 | -1,71% | 1,1500 | 1,1700 | 1,1400 | 19.220 | ,00 |
| 27/3/2006 | 1,1700 | -2,50% | 1,1900 | 1,1900 | 1,1700 | 3.310 | ,00 |
| 24/3/2006 | 1,2000 | 2,56% | 1,1700 | 1,2100 | 1,1700 | 5.840 | ,00 |
| 23/3/2006 | 1,1700 | -1,68% | 1,1900 | 1,2200 | 1,1700 | 12.985 | ,00 |
| 22/3/2006 | 1,1900 | -1,65% | 1,2100 | 1,2300 | 1,1700 | 7.390 | ,00 |
| 21/3/2006 | 1,2100 | -1,63% | 1,2600 | 1,2700 | 1,2000 | 26.810 | ,00 |
| 20/3/2006 | 1,2300 | 4,24% | 1,2000 | 1,2600 | 1,2000 | 20.995 | ,00 |
| 17/3/2006 | 1,1800 | 4,42% | 1,1000 | 1,1800 | 1,1000 | 3.880 | ,00 |
| 16/3/2006 | 1,1300 | 8,65% | 1,0200 | 1,1400 | 1,0200 | 40.015 | ,00 |
| 15/3/2006 | 1,0400 | 2,97% | 1,0400 | 1,0800 | 1,0300 | 11.640 | ,00 |
| 14/3/2006 | 1,0100 | -3,81% | 1,0200 | 1,0500 | 1,0000 | 5.705 | ,00 |
| 13/3/2006 | 1,0500 | 0,00% | 1,0200 | 1,0500 | 1,0200 | 5.950 | ,00 |
| 10/3/2006 | 1,0500 | -0,94% | 1,0400 | 1,0500 | 1,0300 | 14.170 | ,00 |
| 09/3/2006 | 1,0600 | 2,91% | 1,0700 | 1,1200 | 1,0500 | 28.879 | ,00 |
| 08/3/2006 | 1,0300 | 1,98% | 0,9100 | 1,0400 | 0,9100 | 21.652 | ,00 |
| 07/3/2006 | 1,0100 | -5,61% | 1,0200 | 1,1200 | 1,0000 | 13.105 | ,00 |
| 03/3/2006 | 1,0700 | 3,88% | 1,0500 | 1,1000 | 1,0100 | 18.500 | ,00 |
| 02/3/2006 | 1,0300 | -6,36% | 1,1000 | 1,1000 | 1,0000 | 20.125 | ,00 |
| 01/3/2006 | 1,1000 | -9,84% | 1,1700 | 1,1700 | 1,1000 | 19.210 | ,00 |
| 28/2/2006 | 1,2200 | 0,83% | 1,2000 | 1,2200 | 1,2000 | 6.975 | ,00 |
| 27/2/2006 | 1,2100 | -3,97% | 1,2300 | 1,2300 | 1,2000 | 5.178 | ,00 |
| 24/2/2006 | 1,2600 | 0,00% | 1,2400 | 1,2700 | 1,2200 | 8.415 | ,00 |
| 23/2/2006 | 1,2600 | 0,00% | 1,2300 | 1,3000 | 1,2300 | 19.480 | ,00 |
| 22/2/2006 | 1,2600 | -1,56% | 1,2700 | 1,3000 | 1,2500 | 11.600 | ,00 |
| 21/2/2006 | 1,2800 | 0,79% | 1,2700 | 1,3100 | 1,2600 | 18.570 | ,00 |
| 20/2/2006 | 1,2700 | -1,55% | 1,2500 | 1,3000 | 1,2500 | 19.835 | ,00 |
| 17/2/2006 | 1,2900 | 0,00% | 1,2400 | 1,2900 | 1,2100 | 16.826 | ,00 |
| 16/2/2006 | 1,2900 | 0,00% | 1,2900 | 1,3300 | 1,2300 | 11.680 | ,00 |
| 15/2/2006 | 1,2900 | 0,78% | 1,3000 | 1,3200 | 1,2100 | 48.965 | ,00 |
| 14/2/2006 | 1,2800 | -6,57% | 1,3700 | 1,3700 | 1,2800 | 36.420 | ,00 |
| 13/2/2006 | 1,3700 | -2,84% | 1,3600 | 1,3900 | 1,3200 | 22.330 | ,00 |
| 10/2/2006 | 1,4100 | -1,40% | 1,4300 | 1,4300 | 1,3700 | 8.110 | ,00 |
| 09/2/2006 | 1,4300 | 0,70% | 1,4400 | 1,5000 | 1,4000 | 25.823 | ,00 |
| 08/2/2006 | 1,4200 | 0,71% | 1,4100 | 1,4900 | 1,4100 | 27.750 | ,00 |
| 07/2/2006 | 1,4100 | -0,70% | 1,4000 | 1,4800 | 1,3600 | 47.405 | ,00 |
| 06/2/2006 | 1,4200 | 0,71% | 1,4100 | 1,4300 | 1,3200 | 18.522 | ,00 |
| 03/2/2006 | 1,4100 | -1,40% | 1,4300 | 1,4300 | 1,3300 | 14.000 | ,00 |
| 02/2/2006 | 1,4300 | -0,69% | 1,4400 | 1,5200 | 1,4100 | 55.924 | ,00 |
| 01/2/2006 | 1,4400 | 14,29% | 1,2600 | 1,5100 | 1,2600 | 44.853 | ,00 |
| 31/1/2006 | 1,2600 | -4,55% | 1,3300 | 1,3400 | 1,2600 | 30.100 | ,00 |
| 30/1/2006 | 1,3200 | -2,22% | 1,3600 | 1,3600 | 1,3100 | 18.675 | ,00 |
| 27/1/2006 | 1,3500 | 3,05% | 1,3100 | 1,3600 | 1,3100 | 32.063 | ,00 |
| 26/1/2006 | 1,3100 | 3,15% | 1,3000 | 1,3800 | 1,2800 | 89.197 | ,00 |
| 25/1/2006 | 1,2700 | 2,42% | 1,2500 | 1,2700 | 1,2300 | 19.721 | ,00 |
| 24/1/2006 | 1,2400 | 0,00% | 1,2100 | 1,2700 | 1,2100 | 28.251 | ,00 |
| 23/1/2006 | 1,2400 | -3,88% | 1,2100 | 1,2400 | 1,2000 | 13.500 | ,00 |
| 20/1/2006 | 1,2900 | 0,78% | 1,3000 | 1,3100 | 1,2100 | 14.715 | ,00 |
| 19/1/2006 | 1,2800 | 4,92% | 1,1800 | 1,2800 | 1,1800 | 28.370 | ,00 |
| 18/1/2006 | 1,2200 | -2,40% | 1,1600 | 1,2400 | 1,1600 | 21.143 | ,00 |
| 17/1/2006 | 1,2500 | -4,58% | 1,3100 | 1,3200 | 1,2300 | 6.800 | ,00 |
| 16/1/2006 | 1,3100 | 1,55% | 1,3600 | 1,4100 | 1,3000 | 54.090 | ,00 |
| 13/1/2006 | 1,2900 | 3,20% | 1,2400 | 1,3200 | 1,2400 | 53.902 | ,00 |
| 12/1/2006 | 1,2500 | 1,63% | 1,2000 | 1,3400 | 1,2000 | 18.001 | ,00 |
| 11/1/2006 | 1,2300 | 0,00% | 1,2300 | 1,2700 | 1,1600 | 34.700 | ,00 |
| 10/1/2006 | 1,2300 | -2,38% | 1,2600 | 1,2600 | 1,2200 | 10.016 | ,00 |
| 09/1/2006 | 1,2600 | -5,97% | 1,4000 | 1,4000 | 1,2200 | 43.160 | ,00 |
| 05/1/2006 | 1,3400 | 2,29% | 1,3000 | 1,3600 | 1,2000 | 31.550 | ,00 |
| 04/1/2006 | 1,3100 | -1,50% | 1,3200 | 1,3600 | 1,2800 | 44.320 | ,00 |
| 03/1/2006 | 1,3300 | 14,66% | 1,2000 | 1,3600 | 1,2000 | 98.985 | ,00 |
| 02/1/2006 | 1,1600 | 9,43% | 1,0100 | 1,1600 | 1,0100 | 45.270 | ,00 |
| 30/12/2005 | 1,0600 | 3,92% | 1,0200 | 1,0600 | 0,9900 | 8.460 | ,00 |
| 29/12/2005 | 1,0200 | -1,92% | 1,0500 | 1,0500 | 0,9900 | 5.788 | ,00 |
| 28/12/2005 | 1,0400 | -4,59% | 1,0900 | 1,0900 | 1,0300 | 9.910 | ,00 |
| 27/12/2005 | 1,0900 | 9,00% | 1,0000 | 1,0900 | 1,0000 | 9.755 | ,00 |
| 23/12/2005 | 1,0000 | -1,96% | 1,0000 | 1,0700 | 1,0000 | 14.016 | ,00 |
| 22/12/2005 | 1,0200 | 2,00% | 0,9900 | 1,0200 | 0,9700 | 5.035 | ,00 |
| 21/12/2005 | 1,0000 | 1,01% | 0,9900 | 1,0000 | 0,9900 | 580 | ,00 |
| 20/12/2005 | 0,9900 | -2,94% | 0,9900 | 1,0300 | 0,9800 | 15.455 | ,00 |
| 19/12/2005 | 1,0200 | -1,92% | 1,0100 | 1,0200 | 1,0000 | 5.700 | ,00 |
| 16/12/2005 | 1,0400 | -2,80% | 1,0000 | 1,0400 | 1,0000 | 1.425 | ,00 |
| 15/12/2005 | 1,0700 | 2,88% | 0,9900 | 1,1000 | 0,9900 | 10.090 | ,00 |
| 14/12/2005 | 1,0400 | 0,00% | 1,0000 | 1,0400 | 1,0000 | 3.750 | ,00 |
| 13/12/2005 | 1,0400 | -1,89% | 0,9700 | 1,0900 | 0,9700 | 3.065 | ,00 |
| 12/12/2005 | 1,0600 | 1,92% | 1,0400 | 1,0700 | 1,0300 | 2.360 | ,00 |
| 09/12/2005 | 1,0400 | -0,95% | 1,0200 | 1,0400 | 1,0200 | 2.405 | ,00 |
| 08/12/2005 | 1,0500 | 1,94% | 1,0600 | 1,1000 | 1,0400 | 20.335 | ,00 |
| 07/12/2005 | 1,0300 | 7,29% | 0,9500 | 1,0500 | 0,9500 | 216.115 | ,00 |
| 06/12/2005 | 0,9600 | -3,03% | 0,9600 | 0,9900 | 0,9600 | 4.450 | ,00 |
| 05/12/2005 | 0,9900 | -4,81% | 1,0000 | 1,0200 | 0,9800 | 8.350 | ,00 |
| 02/12/2005 | 1,0400 | -0,95% | 1,0200 | 1,0500 | 1,0200 | 5.365 | ,00 |
| 01/12/2005 | 1,0500 | -2,78% | 1,0500 | 1,0800 | 1,0400 | 9.268 | ,00 |
| 30/11/2005 | 1,0800 | -6,90% | 1,1100 | 1,1100 | 1,0800 | 11.100 | ,00 |
| 29/11/2005 | 1,1600 | 2,65% | 1,1200 | 1,1600 | 1,0900 | 5.240 | ,00 |
| 28/11/2005 | 1,1300 | -2,59% | 1,1500 | 1,1500 | 1,1300 | 2.911 | ,00 |
| 25/11/2005 | 1,1600 | -0,85% | 1,1400 | 1,2100 | 1,1400 | 11.720 | ,00 |
| 24/11/2005 | 1,1700 | 3,54% | 1,1500 | 1,1700 | 1,1500 | 3.441 | ,00 |
| 23/11/2005 | 1,1300 | -3,42% | 1,2200 | 1,2200 | 1,1300 | 21.810 | ,00 |
| 22/11/2005 | 1,1700 | 15,84% | 1,0100 | 1,2000 | 1,0100 | 15.029 | ,00 |
| 21/11/2005 | 1,0100 | -6,48% | 1,0400 | 1,0800 | 1,0000 | 3.455 | ,00 |
| 18/11/2005 | 1,0800 | 3,85% | 1,0400 | 1,0800 | 1,0400 | 4.620 | ,00 |
| 17/11/2005 | 1,0400 | 2,97% | 1,0700 | 1,0700 | 1,0200 | 970 | ,00 |
| 16/11/2005 | 1,0100 | 1,00% | 0,9600 | 1,0400 | 0,9600 | 13.085 | ,00 |
| 15/11/2005 | 1,0000 | -1,96% | 1,0000 | 1,0500 | 1,0000 | 8.725 | ,00 |
| 14/11/2005 | 1,0200 | -1,92% | 1,0400 | 1,0400 | 1,0000 | 4.339 | ,00 |
| 11/11/2005 | 1,0400 | 0,97% | 1,0500 | 1,0500 | 1,0300 | 6.310 | ,00 |
| 10/11/2005 | 1,0300 | -6,36% | 1,0600 | 1,0600 | 1,0200 | 8.240 | ,00 |
| 09/11/2005 | 1,1000 | 0,00% | 1,1000 | 1,1600 | 1,1000 | 22.130 | ,00 |
| 08/11/2005 | 1,1000 | 3,77% | 1,0800 | 1,1100 | 1,0300 | 31.173 | ,00 |
| 07/11/2005 | 1,0600 | 4,95% | 1,0000 | 1,0900 | 1,0000 | 16.330 | ,00 |
| 04/11/2005 | 1,0100 | 4,12% | 0,9600 | 1,0400 | 0,9600 | 26.335 | ,00 |
| 03/11/2005 | 0,9700 | 5,43% | 0,9200 | 0,9700 | 0,9200 | 38.797 | ,00 |
| 02/11/2005 | 0,9200 | 2,22% | 0,8400 | 0,9200 | 0,8400 | 2.220 | ,00 |
| 01/11/2005 | 0,9000 | 5,88% | 0,8500 | 0,9000 | 0,8500 | 570 | ,00 |
| 31/10/2005 | 0,8500 | -7,61% | 0,8800 | 0,9300 | 0,8500 | 7.430 | ,00 |
| 27/10/2005 | 0,9200 | 3,37% | 0,8800 | 0,9200 | 0,8700 | 4.240 | ,00 |
| 26/10/2005 | 0,8900 | -2,20% | 0,8800 | 0,8900 | 0,8200 | 6.980 | ,00 |
| 25/10/2005 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | 2.000 | ,00 |
| 24/10/2005 | 0,9100 | 3,41% | 0,8800 | 0,9100 | 0,8800 | 17.120 | ,00 |
| 21/10/2005 | 0,8800 | 3,53% | 0,8200 | 0,8900 | 0,8200 | 1.010 | ,00 |
| 20/10/2005 | 0,8500 | 0,00% | 0,8200 | 0,8500 | 0,8200 | 960 | ,00 |
| 19/10/2005 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 4.780 | ,00 |
| 18/10/2005 | 0,8500 | 3,66% | 0,8200 | 0,8900 | 0,8200 | 22.250 | ,00 |
| 17/10/2005 | 0,8200 | -1,20% | 0,8800 | 0,8800 | 0,8200 | 4.265 | ,00 |
| 14/10/2005 | 0,8300 | 1,22% | 0,8000 | 0,9000 | 0,8000 | 10.600 | ,00 |
| 13/10/2005 | 0,8200 | 0,00% | 0,7800 | 0,8400 | 0,7800 | 8.405 | ,00 |
| 12/10/2005 | 0,8200 | 2,50% | 0,7200 | 0,8200 | 0,7200 | 4.180 | ,00 |
| 11/10/2005 | 0,8000 | -4,76% | 0,8000 | 0,8300 | 0,8000 | 2.230 | ,00 |
| 10/10/2005 | 0,8400 | -2,33% | 0,8600 | 0,8600 | 0,8000 | 7.040 | ,00 |
| 07/10/2005 | 0,8600 | 1,18% | 0,8500 | 0,8900 | 0,8400 | 10.880 | ,00 |
| 06/10/2005 | 0,8500 | 3,66% | 0,7900 | 0,8500 | 0,7900 | 3.640 | ,00 |
| 05/10/2005 | 0,8200 | 5,13% | 0,7500 | 0,8300 | 0,7400 | 14.730 | ,00 |
| 04/10/2005 | 0,7800 | -9,30% | 0,8000 | 0,8400 | 0,7800 | 13.400 | ,00 |
| 03/10/2005 | 0,8600 | -2,27% | 0,8800 | 0,9000 | 0,8500 | 23.410 | ,00 |
| 30/9/2005 | 0,8800 | 4,76% | 0,8700 | 0,9000 | 0,8700 | 41.520 | ,00 |
| 29/9/2005 | 0,8400 | 20,00% | 0,7700 | 0,8400 | 0,7700 | 64.020 | ,00 |
| 28/9/2005 | 0,7000 | 18,64% | 0,6200 | 0,7000 | 0,6200 | 39.960 | ,00 |
| 27/9/2005 | 0,5900 | 1,72% | 0,5800 | 0,5900 | 0,5700 | 2.210 | ,00 |
| 26/9/2005 | 0,5800 | 1,75% | 0,5700 | 0,5800 | 0,5600 | 5.614 | ,00 |
| 23/9/2005 | 0,5700 | -3,39% | 0,5500 | 0,5900 | 0,5500 | 4.956 | ,00 |
| 22/9/2005 | 0,5900 | 1,72% | 0,5500 | 0,5900 | 0,5500 | 2.120 | ,00 |
| 21/9/2005 | 0,5800 | 1,75% | 0,5600 | 0,5900 | 0,5400 | 62.690 | ,00 |
| 20/9/2005 | 0,5700 | 3,64% | 0,5400 | 0,5700 | 0,5300 | 6.790 | ,00 |
| 19/9/2005 | 0,5500 | 0,00% | 0,5600 | 0,5600 | 0,5500 | 7.760 | ,00 |
| 16/9/2005 | 0,5500 | 5,77% | 0,5300 | 0,5500 | 0,5300 | 6.370 | ,00 |
| 15/9/2005 | 0,5200 | -3,70% | 0,5200 | 0,5400 | 0,5100 | 12.070 | ,00 |
| 14/9/2005 | 0,5400 | 0,00% | 0,5400 | 0,5400 | 0,5100 | 3.590 | ,00 |
| 13/9/2005 | 0,5400 | -1,82% | 0,5500 | 0,5500 | 0,5400 | 2.060 | ,00 |
| 12/9/2005 | 0,5500 | -3,51% | 0,5600 | 0,5600 | 0,5300 | 12.240 | ,00 |
| 09/9/2005 | 0,5700 | -3,39% | 0,5900 | 0,5900 | 0,5700 | 7.321 | ,00 |
| 08/9/2005 | 0,5900 | -1,67% | 0,5800 | 0,6000 | 0,5700 | 2.490 | ,00 |
| 07/9/2005 | 0,6000 | -3,23% | 0,5700 | 0,6200 | 0,5700 | 3.010 | ,00 |
| 06/9/2005 | 0,6200 | 1,64% | 0,6000 | 0,6200 | 0,5700 | 3.610 | ,00 |
| 05/9/2005 | 0,6100 | 0,00% | 0,5700 | 0,6100 | 0,5700 | 2.870 | ,00 |
| 02/9/2005 | 0,6100 | 1,67% | 0,5800 | 0,6100 | 0,5800 | 350 | ,00 |
| 01/9/2005 | 0,6000 | 1,69% | 0,5900 | 0,6000 | 0,5800 | 1.140 | ,00 |
| 31/8/2005 | 0,5900 | -4,84% | 0,5900 | 0,5900 | 0,5900 | 1.680 | ,00 |
| 30/8/2005 | 0,6200 | -1,59% | 0,6000 | 0,6200 | 0,6000 | 3.560 | ,00 |
| 29/8/2005 | 0,6300 | 0,00% | 0,5900 | 0,6300 | 0,5900 | 700 | ,00 |
| 26/8/2005 | 0,6300 | 0,00% | 0,5900 | 0,6300 | 0,5900 | 1.970 | ,00 |
| 25/8/2005 | 0,6300 | -1,56% | 0,6100 | 0,6300 | 0,6100 | 1.050 | ,00 |
| 24/8/2005 | 0,6400 | -3,03% | 0,6500 | 0,6500 | 0,6200 | 1.890 | ,00 |
| 23/8/2005 | 0,6600 | 0,00% | 0,6200 | 0,6800 | 0,6200 | 6.870 | ,00 |
| 22/8/2005 | 0,6600 | 3,13% | 0,6400 | 0,6800 | 0,6300 | 14.760 | ,00 |
| 19/8/2005 | 0,6400 | 1,59% | 0,6600 | 0,6800 | 0,6200 | 3.270 | ,00 |
| 18/8/2005 | 0,6300 | -4,55% | 0,6500 | 0,6500 | 0,6100 | 2.530 | ,00 |
| 17/8/2005 | 0,6600 | -2,94% | 0,6300 | 0,6600 | 0,6200 | 4.215 | ,00 |
| 16/8/2005 | 0,6800 | 1,49% | 0,6900 | 0,6900 | 0,6100 | 1.410 | ,00 |
| 12/8/2005 | 0,6700 | 0,00% | 0,6300 | 0,7000 | 0,6300 | 200 | ,00 |
| 11/8/2005 | 0,6700 | 0,00% | 0,6400 | 0,6700 | 0,6400 | 360 | ,00 |
| 10/8/2005 | 0,6700 | 1,52% | 0,6500 | 0,6800 | 0,6400 | 2.230 | ,00 |
| 09/8/2005 | 0,6600 | 8,20% | 0,6100 | 0,6600 | 0,6100 | 2.800 | ,00 |
| 08/8/2005 | 0,6100 | -7,58% | 0,6600 | 0,6600 | 0,6000 | 1.470 | ,00 |
| 05/8/2005 | 0,6600 | -1,49% | 0,6700 | 0,6700 | 0,6200 | 734 | ,00 |
| 04/8/2005 | 0,6700 | -2,90% | 0,6400 | 0,6700 | 0,6300 | 1.110 | ,00 |
| 03/8/2005 | 0,6900 | 1,47% | 0,6300 | 0,6900 | 0,6200 | 5.680 | ,00 |
| 02/8/2005 | 0,6800 | -1,45% | 0,6500 | 0,7000 | 0,6500 | 4.060 | ,00 |
| 01/8/2005 | 0,6900 | 0,00% | 0,6500 | 0,7200 | 0,6500 | 2.150 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|