| 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
ΥΙΟΙ Ε. ΧΑΤΖΗΚΡΑΝΙΩΤΗ-ΑΛΕΥΡ/ΝΙΑ ΤΥΡΝΑΒΟΥ (ΧΚΡΑΝ)
0,1400 €
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 |
|---|---|---|---|---|---|---|---|
| 18/5/2006 | 2,0600 | 0,00% | 1,9400 | 2,0800 | 1,9200 | 5.644 | 11.180,90 |
| 17/5/2006 | 2,0600 | 0,98% | 2,0400 | 2,0800 | 2,0000 | 7.892 | 15.954,80 |
| 16/5/2006 | 2,0400 | 5,15% | 1,8800 | 2,0400 | 1,8800 | 4.567 | 8.968,95 |
| 15/5/2006 | 1,9400 | -4,90% | 1,8600 | 2,0200 | 1,8600 | 3.404 | 6.640,20 |
| 12/5/2006 | 2,0400 | 9,68% | 1,8400 | 2,0600 | 1,8400 | 10.222 | 20.550,25 |
| 11/5/2006 | 1,8600 | 6,90% | 1,7200 | 1,8800 | 1,6600 | 8.892 | 15.531,36 |
| 10/5/2006 | 1,7400 | -6,45% | 1,7400 | 1,8600 | 1,7400 | 4.962 | 8.770,55 |
| 09/5/2006 | 1,8600 | -1,06% | 1,9200 | 2,0000 | 1,8400 | 11.260 | 21.730,50 |
| 08/5/2006 | 1,8800 | 2,17% | 1,8800 | 2,0200 | 1,8000 | 22.989 | 43.916,25 |
| 05/5/2006 | 1,8400 | 13,58% | 1,6200 | 1,9400 | 1,6200 | 24.816 | 43.207,26 |
| 04/5/2006 | 1,6200 | 3,85% | 1,4400 | 1,6800 | 1,4400 | 171.590 | 254.806,05 |
| 03/5/2006 | 1,5600 | 2,63% | 1,5000 | 1,5600 | 1,5000 | 292 | 452,15 |
| 02/5/2006 | 1,5200 | -2,56% | 1,5200 | 1,5600 | 1,5000 | 5.856 | 8.813,97 |
| 28/4/2006 | 1,5600 | 1,30% | 1,4000 | 1,5600 | 1,4000 | 58 | 89,39 |
| 27/4/2006 | 1,5400 | -1,28% | 1,4600 | 1,5400 | 1,4600 | 1.670 | 2.496,50 |
| 26/4/2006 | 1,5600 | 4,00% | 1,5000 | 1,5600 | 1,5000 | 373 | 563,50 |
| 25/4/2006 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,4800 | 649 | 965,35 |
| 20/4/2006 | 1,5000 | -5,06% | 1,4600 | 1,5000 | 1,4400 | 4.175 | 6.134,25 |
| 19/4/2006 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 112 | 176,00 |
| 18/4/2006 | 1,5800 | 1,28% | 1,4800 | 1,6000 | 1,4800 | 367 | 570,90 |
| 13/4/2006 | 1,5600 | 1,30% | 1,5400 | 1,5600 | 1,4800 | 1.086 | 1.662,00 |
| 12/4/2006 | 1,5400 | 1,32% | 1,4400 | 1,5400 | 1,4400 | 42 | 62,75 |
| 11/4/2006 | 1,5200 | -2,56% | 1,5000 | 1,5600 | 1,5000 | 1.113 | 1.695,00 |
| 10/4/2006 | 1,5600 | -2,50% | 1,5000 | 1,5600 | 1,5000 | 1.155 | 1.757,75 |
| 07/4/2006 | 1,6000 | 5,26% | 1,4200 | 1,6000 | 1,4200 | 618 | 948,75 |
| 06/4/2006 | 1,5200 | 5,56% | 1,4600 | 1,5200 | 1,4600 | 976 | 1.436,32 |
| 05/4/2006 | 1,4400 | -5,26% | 1,4800 | 1,6400 | 1,4200 | 477 | 711,89 |
| 04/4/2006 | 1,5200 | -2,56% | 1,4800 | 1,5200 | 1,4200 | 3.507 | 5.204,00 |
| 03/4/2006 | 1,5600 | 2,63% | 1,5200 | 1,5600 | 1,5000 | 2.213 | 3.337,45 |
| 31/3/2006 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 290 | 442,00 |
| 30/3/2006 | 1,5200 | -5,00% | 1,6000 | 1,6000 | 1,5200 | 1.125 | 1.743,85 |
| 29/3/2006 | 1,6000 | 2,56% | 1,5600 | 1,6000 | 1,5600 | 613 | 959,00 |
| 28/3/2006 | 1,5600 | -4,88% | 1,5800 | 1,6400 | 1,5400 | 379 | 597,95 |
| 27/3/2006 | 1,6400 | -1,20% | 1,6600 | 1,6600 | 1,5400 | 2.543 | 3.981,38 |
| 24/3/2006 | 1,6600 | 1,22% | 1,6400 | 1,6600 | 1,6400 | 259 | 427,75 |
| 23/3/2006 | 1,6400 | 1,23% | 1,7600 | 1,7600 | 1,6400 | 61 | 100,80 |
| 22/3/2006 | 1,6200 | -2,41% | 1,6200 | 1,6800 | 1,6200 | 2.892 | 4.699,50 |
| 21/3/2006 | 1,6600 | -1,19% | 1,6600 | 1,6800 | 1,6400 | 2.268 | 3.753,10 |
| 20/3/2006 | 1,6800 | -1,18% | 1,6400 | 1,6800 | 1,6400 | 624 | 1.035,40 |
| 17/3/2006 | 1,7000 | -2,30% | 1,7800 | 1,7800 | 1,6800 | 2.491 | 4.285,25 |
| 16/3/2006 | 1,7400 | -1,14% | 1,7000 | 1,9000 | 1,7000 | 2.460 | 4.282,45 |
| 15/3/2006 | 1,7600 | -5,38% | 1,7000 | 1,9400 | 1,7000 | 492 | 866,59 |
| 14/3/2006 | 1,8600 | 0,00% | 1,7200 | 1,8600 | 1,7200 | 50 | 90,20 |
| 13/3/2006 | 1,8600 | 3,33% | 1,6600 | 1,8600 | 1,6600 | 473 | 842,75 |
| 10/3/2006 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 09/3/2006 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 891 | 1.600,00 |
| 08/3/2006 | 1,8000 | 5,88% | 1,5400 | 1,8000 | 1,5400 | 362 | 619,05 |
| 07/3/2006 | 1,7000 | -9,57% | 1,7800 | 1,8000 | 1,7000 | 766 | 1.351,25 |
| 03/3/2006 | 1,8800 | 0,00% | 1,7400 | 1,8800 | 1,7200 | 362 | 649,80 |
| 02/3/2006 | 1,8800 | 2,17% | 1,7400 | 1,8800 | 1,6800 | 1.255 | 2.209,95 |
| 01/3/2006 | 1,8400 | -3,16% | 1,7600 | 1,9000 | 1,7600 | 56 | 102,00 |
| 28/2/2006 | 1,9000 | -2,06% | 1,8000 | 1,9000 | 1,8000 | 181 | 343,00 |
| 27/2/2006 | 1,9400 | 3,19% | 1,7600 | 1,9400 | 1,7600 | 184 | 343,40 |
| 24/2/2006 | 1,8800 | 0,00% | 1,7200 | 1,8800 | 1,7200 | 125 | 227,50 |
| 23/2/2006 | 1,8800 | -3,09% | 1,8000 | 1,9600 | 1,8000 | 13.542 | 24.971,50 |
| 22/2/2006 | 1,9400 | -1,02% | 1,9000 | 1,9600 | 1,8800 | 2.316 | 4.472,80 |
| 21/2/2006 | 1,9600 | -1,01% | 1,8400 | 1,9600 | 1,8200 | 9.277 | 16.917,84 |
| 20/2/2006 | 1,9800 | 10,00% | 1,8200 | 1,9800 | 1,7400 | 1.364 | 2.516,61 |
| 17/2/2006 | 1,8000 | -3,23% | 1,7200 | 1,8000 | 1,7000 | 1.439 | 2.541,50 |
| 16/2/2006 | 1,8600 | -1,06% | 1,8800 | 1,9800 | 1,7800 | 1.484 | 2.804,35 |
| 15/2/2006 | 1,8800 | -7,84% | 1,8600 | 2,0200 | 1,8600 | 512 | 970,15 |
| 14/2/2006 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 1,9400 | 1.754 | 3.546,90 |
| 13/2/2006 | 2,0400 | -0,97% | 1,9800 | 2,0400 | 1,9000 | 100 | 198,00 |
| 10/2/2006 | 2,0600 | -0,96% | 2,0600 | 2,0800 | 1,9800 | 3.465 | 7.159,50 |
| 09/2/2006 | 2,0800 | 4,00% | 2,0000 | 2,0800 | 1,8600 | 17.263 | 33.954,95 |
| 08/2/2006 | 2,0000 | -1,96% | 2,0400 | 2,0600 | 1,9800 | 12.574 | 25.593,16 |
| 07/2/2006 | 2,0400 | 2,00% | 2,0400 | 2,0400 | 1,8800 | 6.116 | 12.193,51 |
| 06/2/2006 | 2,0000 | 7,53% | 1,8600 | 2,0000 | 1,8600 | 1.428 | 2.713,45 |
| 03/2/2006 | 1,8600 | 3,33% | 1,8000 | 1,8600 | 1,8000 | 312 | 572,30 |
| 02/2/2006 | 1,8000 | 2,27% | 1,7800 | 1,8600 | 1,7800 | 1.959 | 3.540,10 |
| 01/2/2006 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,6800 | 886 | 1.512,93 |
| 31/1/2006 | 1,7600 | 0,00% | 1,6400 | 1,7600 | 1,6400 | 1.642 | 2.876,05 |
| 30/1/2006 | 1,7600 | 0,00% | 1,6400 | 1,7600 | 1,6400 | 248 | 417,95 |
| 27/1/2006 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,6400 | 3.312 | 5.807,78 |
| 26/1/2006 | 1,7600 | 4,76% | 1,6000 | 1,7600 | 1,6000 | 2.660 | 4.509,64 |
| 25/1/2006 | 1,6800 | 0,00% | 1,6200 | 1,6800 | 1,6000 | 1.431 | 2.324,65 |
| 24/1/2006 | 1,6800 | -1,18% | 1,5400 | 1,7200 | 1,5400 | 412 | 651,40 |
| 23/1/2006 | 1,7000 | -4,49% | 1,6200 | 1,7000 | 1,6200 | 668 | 1.113,20 |
| 20/1/2006 | 1,7800 | 7,23% | 1,6200 | 1,7800 | 1,6200 | 42 | 71,99 |
| 19/1/2006 | 1,6600 | -1,19% | 1,6600 | 1,6800 | 1,5400 | 2.074 | 3.320,20 |
| 18/1/2006 | 1,6800 | -1,18% | 1,6600 | 1,7600 | 1,6600 | 668 | 1.104,93 |
| 17/1/2006 | 1,7000 | -4,49% | 1,6600 | 1,7800 | 1,6600 | 50 | 85,20 |
| 16/1/2006 | 1,7800 | 4,71% | 1,7000 | 1,7800 | 1,7000 | 128 | 224,70 |
| 13/1/2006 | 1,7000 | 1,19% | 1,6400 | 1,7000 | 1,6400 | 899 | 1.483,35 |
| 12/1/2006 | 1,6800 | -4,55% | 1,6600 | 1,7600 | 1,6600 | 2.299 | 3.969,60 |
| 11/1/2006 | 1,7600 | 1,15% | 1,7400 | 1,7600 | 1,7000 | 669 | 1.169,74 |
| 10/1/2006 | 1,7400 | 1,16% | 1,6600 | 1,7400 | 1,6600 | 3.261 | 5.557,28 |
| 09/1/2006 | 1,7200 | 0,00% | 1,7200 | 1,8000 | 1,7000 | 3.467 | 6.128,03 |
| 05/1/2006 | 1,7200 | 0,00% | 1,6600 | 1,7200 | 1,6600 | 2.060 | 3.517,60 |
| 04/1/2006 | 1,7200 | 1,18% | 1,6600 | 1,7600 | 1,6600 | 710 | 1.211,00 |
| 03/1/2006 | 1,7000 | 1,19% | 1,6800 | 1,7000 | 1,6800 | 929 | 1.561,11 |
| 02/1/2006 | 1,6800 | 2,44% | 1,6400 | 1,6800 | 1,6200 | 1.923 | 3.183,34 |
| 30/12/2005 | 1,6400 | 1,23% | 1,5800 | 1,6800 | 1,5800 | 1.814 | 2.953,25 |
| 29/12/2005 | 1,6200 | 8,00% | 1,5400 | 1,6400 | 1,5200 | 12.546 | 19.746,80 |
| 28/12/2005 | 1,5000 | 0,00% | 1,4800 | 1,5000 | 1,4600 | 1.765 | 2.635,51 |
| 27/12/2005 | 1,5000 | 2,74% | 1,4400 | 1,5000 | 1,4200 | 626 | 901,75 |
| 23/12/2005 | 1,4600 | 2,82% | 1,3800 | 1,4600 | 1,3400 | 2.922 | 4.044,75 |
| 22/12/2005 | 1,4200 | 1,43% | 1,3200 | 1,4400 | 1,3200 | 1.801 | 2.520,15 |
| 21/12/2005 | 1,4000 | 6,06% | 1,3000 | 1,4000 | 1,3000 | 3.023 | 4.079,15 |
| 20/12/2005 | 1,3200 | -1,49% | 1,3200 | 1,3400 | 1,2400 | 6.866 | 8.717,00 |
| 19/12/2005 | 1,3400 | -4,29% | 1,3200 | 1,3800 | 1,3200 | 952 | 1.302,25 |
| 16/12/2005 | 1,4000 | 2,94% | 1,3200 | 1,4000 | 1,3200 | 599 | 836,50 |
| 15/12/2005 | 1,3600 | -2,86% | 1,3200 | 1,4000 | 1,3200 | 1.795 | 2.469,75 |
| 14/12/2005 | 1,4000 | 2,94% | 1,3600 | 1,4000 | 1,3600 | 1.592 | 2.219,80 |
| 13/12/2005 | 1,3600 | 1,49% | 1,3400 | 1,3600 | 1,3400 | 2.035 | 2.751,25 |
| 12/12/2005 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 557 | 750,00 |
| 09/12/2005 | 1,3400 | 0,00% | 1,3400 | 1,4400 | 1,2600 | 2.344 | 3.062,00 |
| 08/12/2005 | 1,3400 | -5,63% | 1,4200 | 1,4200 | 1,3400 | 223 | 312,25 |
| 07/12/2005 | 1,4200 | 5,97% | 1,4000 | 1,4200 | 1,4000 | 479 | 671,00 |
| 06/12/2005 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 05/12/2005 | 1,3400 | -4,29% | 1,3800 | 1,4000 | 1,3000 | 1.175 | 1.598,30 |
| 02/12/2005 | 1,4000 | 1,45% | 1,3800 | 1,4400 | 1,3800 | 830 | 1.173,90 |
| 01/12/2005 | 1,3800 | -4,17% | 1,3800 | 1,4400 | 1,3800 | 1.976 | 2.763,50 |
| 30/11/2005 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 29/11/2005 | 1,4400 | 0,00% | 1,3800 | 1,4400 | 1,3800 | 1.690 | 2.405,75 |
| 28/11/2005 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 112 | 160,00 |
| 25/11/2005 | 1,4400 | -1,37% | 1,4000 | 1,4400 | 1,4000 | 568 | 815,60 |
| 24/11/2005 | 1,4600 | 1,39% | 1,4400 | 1,4600 | 1,4200 | 1.177 | 1.690,48 |
| 23/11/2005 | 1,4400 | 0,00% | 1,4400 | 1,4600 | 1,3600 | 1.550 | 2.223,20 |
| 22/11/2005 | 1,4400 | 0,00% | 1,4200 | 1,4600 | 1,3800 | 3.663 | 5.256,00 |
| 21/11/2005 | 1,4400 | -2,70% | 1,4800 | 1,4800 | 1,4000 | 785 | 1.121,40 |
| 18/11/2005 | 1,4800 | 1,37% | 1,4400 | 1,4800 | 1,4400 | 3.156 | 4.561,50 |
| 17/11/2005 | 1,4600 | 1,39% | 1,4600 | 1,4600 | 1,4200 | 429 | 622,60 |
| 16/11/2005 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 112 | 160,00 |
| 15/11/2005 | 1,4400 | -4,00% | 1,4400 | 1,4400 | 1,4400 | 529 | 760,00 |
| 14/11/2005 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 429 | 641,80 |
| 11/11/2005 | 1,5000 | 0,00% | 1,5000 | 1,5200 | 1,5000 | 835 | 1.254,50 |
| 10/11/2005 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 209 | 313,20 |
| 09/11/2005 | 1,5000 | 0,00% | 1,5200 | 1,5200 | 1,4200 | 1.459 | 2.188,30 |
| 08/11/2005 | 1,5000 | 1,35% | 1,5000 | 1,5200 | 1,5000 | 1.074 | 1.621,79 |
| 07/11/2005 | 1,4800 | -1,33% | 1,6000 | 1,6000 | 1,4800 | 2.241 | 3.377,90 |
| 04/11/2005 | 1,5000 | 2,74% | 1,4800 | 1,5000 | 1,4800 | 816 | 1.211,14 |
| 03/11/2005 | 1,4600 | 0,00% | 1,4400 | 1,5200 | 1,4400 | 5.349 | 7.910,22 |
| 02/11/2005 | 1,4600 | 0,00% | 1,4000 | 1,4600 | 1,4000 | 579 | 841,80 |
| 01/11/2005 | 1,4600 | -1,35% | 1,4600 | 1,4600 | 1,4600 | 120 | 173,85 |
| 31/10/2005 | 1,4800 | -1,33% | 1,4800 | 1,4800 | 1,4200 | 3.896 | 5.706,50 |
| 27/10/2005 | 1,5000 | 2,74% | 1,4800 | 1,5000 | 1,4800 | 17 | 24,80 |
| 26/10/2005 | 1,4600 | -2,67% | 1,4800 | 1,4800 | 1,4600 | 2.282 | 3.352,00 |
| 25/10/2005 | 1,5000 | 4,17% | 1,4800 | 1,5000 | 1,4800 | 579 | 855,80 |
| 24/10/2005 | 1,4400 | -4,00% | 1,4600 | 1,5000 | 1,4400 | 5.166 | 7.500,20 |
| 21/10/2005 | 1,5000 | 1,35% | 1,5000 | 1,5000 | 1,5000 | 56 | 84,00 |
| 20/10/2005 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4400 | 5.987 | 8.785,75 |
| 19/10/2005 | 1,4800 | -5,13% | 1,4400 | 1,5000 | 1,4400 | 195 | 286,70 |
| 18/10/2005 | 1,5600 | 4,00% | 1,5000 | 1,5600 | 1,5000 | 281 | 433,40 |
| 17/10/2005 | 1,5000 | -6,25% | 1,5600 | 1,5600 | 1,5000 | 2.421 | 3.638,00 |
| 14/10/2005 | 1,6000 | 0,00% | 1,5000 | 1,6000 | 1,5000 | 114 | 179,85 |
| 13/10/2005 | 1,6000 | 5,26% | 1,3800 | 1,6000 | 1,3800 | 315 | 465,25 |
| 12/10/2005 | 1,5200 | -2,56% | 1,5000 | 1,5600 | 1,4600 | 4.603 | 6.763,74 |
| 11/10/2005 | 1,5600 | 4,00% | 1,5000 | 1,5600 | 1,5000 | 151 | 223,66 |
| 10/10/2005 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 279 | 420,00 |
| 07/10/2005 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 279 | 420,00 |
| 06/10/2005 | 1,5000 | -3,85% | 1,5600 | 1,5600 | 1,5000 | 640 | 970,50 |
| 05/10/2005 | 1,5600 | 4,00% | 1,5000 | 1,5600 | 1,5000 | 281 | 425,74 |
| 04/10/2005 | 1,5000 | 0,00% | 1,4200 | 1,5400 | 1,4200 | 1.521 | 2.306,88 |
| 03/10/2005 | 1,5000 | -2,60% | 1,4800 | 1,5400 | 1,4800 | 788 | 1.174,83 |
| 30/9/2005 | 1,5400 | -1,28% | 1,5200 | 1,5400 | 1,4200 | 1.183 | 1.808,35 |
| 29/9/2005 | 1,5600 | -2,50% | 1,5800 | 1,6200 | 1,5400 | 876 | 1.360,55 |
| 28/9/2005 | 1,6000 | -3,61% | 1,6000 | 1,6000 | 1,5200 | 1.105 | 1.721,65 |
| 27/9/2005 | 1,6600 | 10,67% | 1,5400 | 1,6600 | 1,5200 | 665 | 1.092,10 |
| 26/9/2005 | 1,5000 | -5,06% | 1,5000 | 1,5000 | 1,5000 | 14 | 21,20 |
| 23/9/2005 | 1,5800 | -3,66% | 1,6200 | 1,6200 | 1,5800 | 1.103 | 1.763,34 |
| 22/9/2005 | 1,6400 | 7,89% | 1,5200 | 1,6400 | 1,5200 | 557 | 899,20 |
| 21/9/2005 | 1,5200 | 0,00% | 1,5000 | 1,5200 | 1,5000 | 734 | 1.108,02 |
| 20/9/2005 | 1,5200 | -1,30% | 1,5000 | 1,5200 | 1,4800 | 1.183 | 1.753,00 |
| 19/9/2005 | 1,5400 | -3,75% | 1,5000 | 1,5400 | 1,5000 | 843 | 1.279,55 |
| 16/9/2005 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 36 | 57,45 |
| 15/9/2005 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,5400 | 6.373 | 10.180,30 |
| 14/9/2005 | 1,6000 | -3,61% | 1,6200 | 1,6200 | 1,6000 | 226 | 364,51 |
| 13/9/2005 | 1,6600 | 3,75% | 1,6600 | 1,6600 | 1,6600 | 167 | 276,00 |
| 12/9/2005 | 1,6000 | -3,61% | 1,6000 | 1,6000 | 1,6000 | 14 | 22,13 |
| 09/9/2005 | 1,6600 | -1,19% | 1,5200 | 1,6600 | 1,5200 | 70 | 113,20 |
| 08/9/2005 | 1,6800 | 5,00% | 1,5800 | 1,6800 | 1,5800 | 17 | 26,90 |
| 07/9/2005 | 1,6000 | -4,76% | 1,6200 | 1,6200 | 1,6000 | 281 | 449,70 |
| 06/9/2005 | 1,6800 | 0,00% | 1,6000 | 1,6800 | 1,6000 | 3.254 | 5.376,45 |
| 05/9/2005 | 1,6800 | 1,20% | 1,6000 | 1,6800 | 1,6000 | 19 | 30,52 |
| 02/9/2005 | 1,6600 | 2,47% | 1,7000 | 1,7000 | 1,6600 | 417 | 699,00 |
| 01/9/2005 | 1,6200 | -3,57% | 1,6000 | 1,7600 | 1,6000 | 805 | 1.318,10 |
| 31/8/2005 | 1,6800 | 9,09% | 1,6400 | 1,6800 | 1,6400 | 279 | 463,40 |
| 30/8/2005 | 1,5400 | -1,28% | 1,5000 | 1,5800 | 1,5000 | 1.308 | 2.018,00 |
| 29/8/2005 | 1,5600 | -1,27% | 1,5400 | 1,5800 | 1,5400 | 217 | 336,30 |
| 26/8/2005 | 1,5800 | -1,25% | 1,6000 | 1,6000 | 1,5800 | 359 | 573,65 |
| 25/8/2005 | 1,6000 | -3,61% | 1,6600 | 1,7800 | 1,6000 | 245 | 416,25 |
| 24/8/2005 | 1,6600 | -1,19% | 1,6400 | 1,6600 | 1,6400 | 139 | 229,80 |
| 23/8/2005 | 1,6800 | 9,09% | 1,6000 | 1,6800 | 1,5400 | 5.040 | 8.212,55 |
| 22/8/2005 | 1,5400 | -1,28% | 1,5400 | 1,5400 | 1,5400 | 11 | 17,20 |
| 19/8/2005 | 1,5600 | -3,70% | 1,5600 | 1,5600 | 1,5600 | 34 | 51,60 |
| 18/8/2005 | 1,6200 | 5,19% | 1,4600 | 1,6200 | 1,4600 | 237 | 380,10 |
| 17/8/2005 | 1,5400 | -6,10% | 1,6400 | 1,6400 | 1,5400 | 401 | 627,80 |
| 16/8/2005 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 56 | 91,00 |
| 12/8/2005 | 1,6400 | 3,80% | 1,5400 | 1,6400 | 1,5000 | 440 | 700,10 |
| 11/8/2005 | 1,5800 | -4,82% | 1,6000 | 1,6600 | 1,5800 | 451 | 718,77 |
| 10/8/2005 | 1,6600 | 3,75% | 1,5600 | 1,6600 | 1,5600 | 329 | 513,80 |
| 09/8/2005 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 3 | 4,05 |
| 08/8/2005 | 1,6000 | -1,23% | 1,6200 | 1,6800 | 1,6000 | 557 | 907,20 |
| 05/8/2005 | 1,6200 | -2,41% | 1,5200 | 1,6600 | 1,5200 | 2.686 | 4.124,40 |
| 04/8/2005 | 1,6600 | 3,75% | 1,5400 | 1,6800 | 1,5400 | 304 | 479,15 |
| 03/8/2005 | 1,6000 | 0,00% | 1,5400 | 1,6000 | 1,5400 | 64 | 100,00 |
| 02/8/2005 | 1,6000 | -5,88% | 1,6200 | 1,6200 | 1,6000 | 579 | 925,90 |
| 01/8/2005 | 1,7000 | 3,66% | 1,5800 | 1,7000 | 1,5800 | 5.856 | 9.983,30 |
| 29/7/2005 | 1,6400 | 1,23% | 1,6200 | 1,6800 | 1,6200 | 209 | 338,95 |
| 28/7/2005 | 1,6200 | -4,71% | 1,5800 | 1,7000 | 1,5800 | 70 | 113,40 |
| 27/7/2005 | 1,7000 | 1,19% | 1,6200 | 1,7000 | 1,5200 | 379 | 625,40 |
| 26/7/2005 | 1,6800 | 1,20% | 1,6800 | 1,6800 | 1,6800 | 112 | 188,00 |
| 25/7/2005 | 1,6600 | 5,06% | 1,6000 | 1,6600 | 1,5200 | 1.077 | 1.710,90 |
| 22/7/2005 | 1,5800 | 2,60% | 1,5400 | 1,5800 | 1,4800 | 1.598 | 2.427,80 |
| 21/7/2005 | 1,5400 | 2,67% | 1,4400 | 1,5400 | 1,4400 | 1.186 | 1.801,34 |
| 20/7/2005 | 1,5000 | 4,17% | 1,4600 | 1,5200 | 1,3800 | 1.431 | 2.054,15 |
| 19/7/2005 | 1,4400 | -4,00% | 1,5200 | 1,5800 | 1,4400 | 3.379 | 5.053,86 |
| 18/7/2005 | 1,5000 | -7,41% | 1,5600 | 1,5800 | 1,4800 | 1.779 | 2.721,95 |
| 15/7/2005 | 1,6200 | -3,57% | 1,5200 | 1,6200 | 1,5200 | 53 | 81,70 |
| 14/7/2005 | 1,6800 | 0,00% | 1,5600 | 1,6800 | 1,5600 | 259 | 417,45 |
| 13/7/2005 | 1,6800 | 0,00% | 1,6200 | 1,6800 | 1,6200 | 39 | 65,00 |
| 12/7/2005 | 1,6800 | -1,18% | 1,6400 | 1,6800 | 1,6400 | 67 | 112,20 |
| 11/7/2005 | 1,7000 | 1,19% | 1,5800 | 1,7000 | 1,5800 | 805 | 1.370,70 |
| 08/7/2005 | 1,6800 | 3,70% | 1,6200 | 1,6800 | 1,6200 | 39 | 65,00 |
| 07/7/2005 | 1,6200 | -3,57% | 1,6200 | 1,6200 | 1,6200 | 952 | 1.539,00 |
| 06/7/2005 | 1,6800 | -6,67% | 1,6800 | 1,6800 | 1,6800 | 451 | 761,40 |
| 05/7/2005 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 04/7/2005 | 1,8000 | 4,65% | 1,8000 | 1,8000 | 1,8000 | 56 | 100,00 |
| 01/7/2005 | 1,7200 | -9,47% | 1,7800 | 1,7800 | 1,7200 | 457 | 797,70 |
| 30/6/2005 | 1,9000 | 0,00% | 1,7400 | 1,9000 | 1,7400 | 2.817 | 5.358,00 |
| 29/6/2005 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 28/6/2005 | 1,9000 | 9,20% | 1,6800 | 1,9000 | 1,6600 | 359 | 608,50 |
| 27/6/2005 | 1,7400 | -3,33% | 1,7200 | 1,7400 | 1,7200 | 60 | 103,45 |
| 24/6/2005 | 1,8000 | -4,26% | 1,8000 | 1,8400 | 1,7000 | 1.631 | 2.972,50 |
| 23/6/2005 | 1,8800 | 8,05% | 1,6200 | 1,9000 | 1,6200 | 2.995 | 5.351,60 |
| 22/6/2005 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 21/6/2005 | 1,7400 | 6,10% | 1,6400 | 1,7400 | 1,6400 | 78 | 128,60 |
| 17/6/2005 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 16/6/2005 | 1,6400 | 0,00% | 1,6400 | 1,7600 | 1,6400 | 201 | 338,40 |
| 15/6/2005 | 1,6400 | -4,65% | 1,6400 | 1,6400 | 1,6400 | 11 | 18,20 |
| 14/6/2005 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 1.275 | 2.198,40 |
| 13/6/2005 | 1,7200 | 2,38% | 1,6800 | 1,7200 | 1,5400 | 587 | 1.003,80 |
| 10/6/2005 | 1,6800 | 7,69% | 1,5400 | 1,6800 | 1,5400 | 618 | 968,65 |
| 09/6/2005 | 1,5600 | 5,41% | 1,5600 | 1,6200 | 1,5600 | 1.116 | 1.755,85 |
| 08/6/2005 | 1,4800 | -7,50% | 1,6000 | 1,6000 | 1,4800 | 813 | 1.277,00 |
| 07/6/2005 | 1,6000 | -3,61% | 1,5000 | 1,6800 | 1,5000 | 490 | 782,70 |
| 06/6/2005 | 1,6600 | 0,00% | 1,5000 | 1,6600 | 1,5000 | 1.130 | 1.827,20 |
| 03/6/2005 | 1,6600 | 2,47% | 1,6200 | 1,7000 | 1,6200 | 997 | 1.654,60 |
| 02/6/2005 | 1,6200 | -1,22% | 1,6400 | 1,6800 | 1,5800 | 1.553 | 2.514,50 |
| 01/6/2005 | 1,6400 | 1,23% | 1,6200 | 1,6400 | 1,6200 | 61 | 99,90 |
| 31/5/2005 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 30/5/2005 | 1,6200 | -1,22% | 1,6000 | 1,6200 | 1,6000 | 901 | 1.457,40 |
| 27/5/2005 | 1,6400 | -1,20% | 1,5800 | 1,6400 | 1,5800 | 11.355 | 18.552,00 |
| 26/5/2005 | 1,6600 | 3,75% | 1,4800 | 1,6800 | 1,4800 | 1.985 | 3.301,25 |
| 25/5/2005 | 1,6000 | -1,23% | 1,6200 | 1,6800 | 1,6000 | 2.377 | 3.842,60 |
| 24/5/2005 | 1,6200 | 0,00% | 1,6200 | 1,6800 | 1,6200 | 56 | 92,00 |
| 23/5/2005 | 1,6200 | -1,22% | 1,5000 | 1,6200 | 1,5000 | 1.119 | 1.797,20 |
| 20/5/2005 | 1,6400 | -3,53% | 1,7400 | 1,7400 | 1,5400 | 4.809 | 7.731,90 |
| 19/5/2005 | 1,7000 | -1,16% | 1,7000 | 1,7200 | 1,6800 | 3.874 | 6.651,20 |
| 18/5/2005 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 73 | 124,80 |
| 17/5/2005 | 1,7200 | 6,17% | 1,4600 | 1,7200 | 1,4600 | 45 | 69,80 |
| 16/5/2005 | 1,6200 | -1,22% | 1,7200 | 1,7400 | 1,6200 | 1.659 | 2.852,60 |
| 13/5/2005 | 1,6400 | -2,38% | 1,6400 | 1,6400 | 1,6400 | 640 | 1.046,50 |
| 12/5/2005 | 1,6800 | -2,33% | 1,7400 | 1,8000 | 1,6800 | 1.275 | 2.244,40 |
| 11/5/2005 | 1,7200 | -2,27% | 1,7600 | 1,7800 | 1,7200 | 1.097 | 1.945,00 |
| 10/5/2005 | 1,7600 | 2,33% | 1,7000 | 1,7600 | 1,7000 | 240 | 417,10 |
| 09/5/2005 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 06/5/2005 | 1,7200 | 7,50% | 1,6000 | 1,7200 | 1,5200 | 1.036 | 1.638,30 |
| 05/5/2005 | 1,6000 | 8,11% | 1,4800 | 1,6000 | 1,4800 | 818 | 1.233,80 |
| 04/5/2005 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 03/5/2005 | 1,4800 | -2,63% | 1,4600 | 1,5000 | 1,4600 | 813 | 1.207,10 |
| 28/4/2005 | 1,5200 | 2,70% | 1,4600 | 1,5400 | 1,4600 | 4.091 | 6.045,40 |
| 27/4/2005 | 1,4800 | -2,63% | 1,4800 | 1,4800 | 1,4800 | 318 | 467,40 |
| 26/4/2005 | 1,5200 | -1,30% | 1,5000 | 1,5200 | 1,5000 | 696 | 1.057,70 |
| 25/4/2005 | 1,5400 | 2,67% | 1,5000 | 1,5400 | 1,5000 | 640 | 974,00 |
| 22/4/2005 | 1,5000 | 1,35% | 1,4800 | 1,5000 | 1,4800 | 3.534 | 5.310,30 |
| 21/4/2005 | 1,4800 | 0,00% | 1,4400 | 1,5400 | 1,4400 | 6.852 | 10.393,60 |
| 20/4/2005 | 1,4800 | -1,33% | 1,4800 | 1,5000 | 1,4800 | 1.144 | 1.694,75 |
| 19/4/2005 | 1,5000 | 0,00% | 1,4800 | 1,5400 | 1,4800 | 1.308 | 1.947,80 |
| 18/4/2005 | 1,5000 | 2,74% | 1,3600 | 1,5000 | 1,3600 | 3.924 | 5.754,37 |
| 15/4/2005 | 1,4600 | -2,67% | 1,4600 | 1,4600 | 1,4600 | 11 | 16,20 |
| 14/4/2005 | 1,5000 | -1,32% | 1,5000 | 1,5000 | 1,4400 | 1.793 | 2.613,15 |
| 13/4/2005 | 1,5200 | 2,70% | 1,4600 | 1,5200 | 1,4600 | 1.189 | 1.758,60 |
| 12/4/2005 | 1,4800 | -2,63% | 1,5000 | 1,5000 | 1,4600 | 2.193 | 3.250,63 |
| 11/4/2005 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5000 | 3.913 | 5.901,50 |
| 08/4/2005 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 07/4/2005 | 1,5200 | 0,00% | 1,4800 | 1,5200 | 1,4800 | 390 | 574,30 |
| 06/4/2005 | 1,5200 | 0,00% | 1,5000 | 1,5200 | 1,5000 | 1.086 | 1.638,30 |
| 05/4/2005 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 04/4/2005 | 1,5200 | -3,80% | 1,5000 | 1,5600 | 1,5000 | 724 | 1.093,10 |
| 01/4/2005 | 1,5800 | 3,95% | 1,5200 | 1,5800 | 1,5000 | 2.611 | 4.022,60 |
| 31/3/2005 | 1,5200 | 2,70% | 1,5000 | 1,5200 | 1,4800 | 1.013 | 1.534,90 |
| 30/3/2005 | 1,4800 | -5,13% | 1,5000 | 1,5200 | 1,4400 | 9.050 | 13.559,01 |
| 29/3/2005 | 1,5600 | 2,63% | 1,4000 | 1,5600 | 1,4000 | 2.109 | 3.196,83 |
| 24/3/2005 | 1,5200 | -2,56% | 1,5800 | 1,5800 | 1,5200 | 707 | 1.112,50 |
| 23/3/2005 | 1,5600 | 1,30% | 1,5400 | 1,5600 | 1,5400 | 1.152 | 1.790,40 |
| 22/3/2005 | 1,5400 | 2,67% | 1,5000 | 1,5400 | 1,4200 | 4.859 | 7.236,50 |
| 21/3/2005 | 1,5000 | -3,85% | 1,5600 | 1,5600 | 1,4200 | 857 | 1.256,80 |
| 18/3/2005 | 1,5600 | 0,00% | 1,5000 | 1,5600 | 1,5000 | 20 | 29,30 |
| 17/3/2005 | 1,5600 | 1,30% | 1,5400 | 1,5600 | 1,5000 | 596 | 899,80 |
| 16/3/2005 | 1,5400 | 5,48% | 1,4600 | 1,5600 | 1,4600 | 2.246 | 3.436,65 |
| 15/3/2005 | 1,4600 | -3,95% | 1,5000 | 1,5000 | 1,4600 | 2.352 | 3.473,65 |
| 11/3/2005 | 1,5200 | -3,80% | 1,5800 | 1,5800 | 1,5200 | 2.338 | 3.674,00 |
| 10/3/2005 | 1,5800 | 2,60% | 1,5200 | 1,5800 | 1,5000 | 323 | 493,90 |
| 09/3/2005 | 1,5400 | -4,94% | 1,5600 | 1,6200 | 1,5400 | 5.817 | 9.165,00 |
| 08/3/2005 | 1,6200 | 3,85% | 1,5000 | 1,6600 | 1,5000 | 4.055 | 6.328,03 |
| 07/3/2005 | 1,5600 | -1,27% | 1,5600 | 1,5800 | 1,5600 | 2.243 | 3.514,10 |
| 04/3/2005 | 1,5800 | 0,00% | 1,6200 | 1,6600 | 1,5600 | 3.404 | 5.422,30 |
| 03/3/2005 | 1,5800 | 0,00% | 1,5600 | 1,6200 | 1,5600 | 851 | 1.347,18 |
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.% |
|---|