| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6160 | -6,67 % | -0,0440 | 55.309 |
| ΑΤΕΚ | 1,7200 | -5,49 % | -0,1000 | 2.090 |
| ΦΟΥΝΤΛ | 0,8060 | -5,18 % | -0,0440 | 95.136 |
| ΒΟΣΥΣ | 2,5000 | -3,85 % | -0,1000 | 2.221 |
| ΠΡΔ | 0,5400 | -3,57 % | -0,0200 | 61.005 |
| ΠΛΑΚΡ | 15,5000 | -3,13 % | -0,5000 | 859 |
| ΝΤΟΠΛΕΡ | 0,6250 | -3,10 % | -0,0200 | 28.750 |
| ΛΑΒΙ | 0,8200 | -2,96 % | -0,0250 | 282.913 |
| ΛΕΒΚ | 0,3300 | -2,94 % | -0,0100 | 8.640 |
| ΜΑΘΙΟ | 0,9150 | -2,66 % | -0,0250 | 6.522 |
Συνεχης ενημερωση
AKTOR ΟΜΙΛΟΣ ΕΤΑΙΡΕΙΩΝ (AKTR)
8,2000 €
0,0200 (0,24%)
- Άνοιγμα 8,1600
- Υψηλό 8,2200
- Χαμηλό 8,1200
- Όγκος 170.592
- Τζίρος 1.393.200 €
- Πράξεις 447
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/5/2006 | 7,3900 | -3,69% | 7,7330 | 7,7840 | 7,3390 | 16.578 | ,00 |
| 09/5/2006 | 7,6730 | 2,29% | 7,6730 | 7,9550 | 7,5010 | 56.774 | ,00 |
| 08/5/2006 | 7,5010 | 12,71% | 6,9370 | 7,6210 | 6,8860 | 38.113 | ,00 |
| 05/5/2006 | 6,6550 | 0,00% | 6,7740 | 6,8260 | 6,6030 | 8.475 | ,00 |
| 04/5/2006 | 6,6550 | -0,89% | 6,8860 | 6,8860 | 6,6030 | 7.361 | ,00 |
| 03/5/2006 | 6,7150 | 3,43% | 6,5430 | 6,7740 | 6,5430 | 9.618 | ,00 |
| 02/5/2006 | 6,4920 | 3,69% | 6,3720 | 6,6550 | 6,3720 | 7.012 | ,00 |
| 28/4/2006 | 6,2610 | -0,95% | 6,0990 | 6,3210 | 6,0990 | 798 | ,00 |
| 27/4/2006 | 6,3210 | -0,80% | 6,3210 | 6,3720 | 6,2100 | 3.064 | ,00 |
| 26/4/2006 | 6,3720 | 3,61% | 6,1500 | 6,4320 | 6,1500 | 4.882 | ,00 |
| 25/4/2006 | 6,1500 | -0,97% | 6,1500 | 6,2100 | 6,0390 | 5.706 | ,00 |
| 20/4/2006 | 6,2100 | -0,81% | 6,2100 | 6,3720 | 6,1500 | 4.058 | ,00 |
| 19/4/2006 | 6,2610 | 2,66% | 6,2100 | 6,3720 | 6,2100 | 4.438 | ,00 |
| 18/4/2006 | 6,0990 | -1,79% | 6,2100 | 6,2100 | 6,0990 | 3.586 | ,00 |
| 13/4/2006 | 6,2100 | -0,81% | 6,1500 | 6,4320 | 6,1500 | 8.227 | ,00 |
| 12/4/2006 | 6,2610 | -1,74% | 6,3210 | 6,3720 | 6,2610 | 4.264 | ,00 |
| 11/4/2006 | 6,3720 | -0,93% | 6,3210 | 6,5430 | 6,3210 | 7.676 | ,00 |
| 10/4/2006 | 6,4320 | -0,92% | 6,4320 | 6,5430 | 6,3720 | 10.442 | ,00 |
| 07/4/2006 | 6,4920 | -1,68% | 6,6030 | 6,6550 | 6,4920 | 5.308 | ,00 |
| 06/4/2006 | 6,6030 | 4,46% | 6,5430 | 6,6550 | 6,4920 | 10.090 | ,00 |
| 05/4/2006 | 6,3210 | 2,78% | 6,1500 | 6,4320 | 6,1500 | 6.867 | ,00 |
| 04/4/2006 | 6,1500 | -3,48% | 6,3720 | 6,3720 | 6,1500 | 7.371 | ,00 |
| 03/4/2006 | 6,3720 | 0,81% | 6,3210 | 6,4920 | 6,3210 | 6.334 | ,00 |
| 31/3/2006 | 6,3210 | -1,73% | 6,3720 | 6,5430 | 6,2610 | 3.849 | ,00 |
| 30/3/2006 | 6,4320 | 0,00% | 6,4920 | 6,6030 | 6,3720 | 7.545 | ,00 |
| 29/3/2006 | 6,4320 | 0,00% | 6,4920 | 6,6550 | 6,3720 | 8.873 | ,00 |
| 28/3/2006 | 6,4320 | -4,21% | 6,4320 | 6,4920 | 6,3720 | 5.102 | ,00 |
| 27/3/2006 | 6,7150 | 3,43% | 6,4920 | 7,0570 | 6,4320 | 30.226 | ,00 |
| 24/3/2006 | 6,4920 | 0,93% | 6,4320 | 6,5430 | 6,3210 | 11.837 | ,00 |
| 23/3/2006 | 6,4320 | 0,94% | 6,3720 | 6,4320 | 6,3210 | 6.100 | ,00 |
| 22/3/2006 | 6,3720 | -1,85% | 6,4920 | 6,4920 | 6,2100 | 3.501 | ,00 |
| 21/3/2006 | 6,4920 | 0,93% | 6,5430 | 6,6030 | 6,4320 | 7.225 | ,00 |
| 20/3/2006 | 6,4320 | 4,59% | 6,4320 | 6,4320 | 6,2100 | 6.817 | ,00 |
| 17/3/2006 | 6,1500 | -4,38% | 6,4320 | 6,4920 | 6,1500 | 10.024 | ,00 |
| 16/3/2006 | 6,4320 | 3,57% | 6,3720 | 6,4320 | 6,3210 | 8.475 | ,00 |
| 15/3/2006 | 6,2100 | 6,76% | 6,0390 | 6,2610 | 5,8680 | 13.798 | ,00 |
| 14/3/2006 | 5,8170 | -4,62% | 5,9280 | 5,9280 | 5,6970 | 9.817 | ,00 |
| 13/3/2006 | 6,0990 | 0,00% | 6,1500 | 6,2100 | 5,9790 | 6.576 | ,00 |
| 10/3/2006 | 6,0990 | -0,83% | 6,2100 | 6,3210 | 5,9790 | 5.003 | ,00 |
| 09/3/2006 | 6,1500 | 3,74% | 6,2610 | 6,2610 | 6,0990 | 14.674 | ,00 |
| 08/3/2006 | 5,9280 | 5,01% | 5,3630 | 5,9790 | 5,2520 | 42.149 | ,00 |
| 07/3/2006 | 5,6450 | -9,84% | 6,0990 | 6,0990 | 5,6450 | 29.473 | ,00 |
| 03/3/2006 | 6,2610 | -1,74% | 6,3720 | 6,4320 | 6,0990 | 17.188 | ,00 |
| 02/3/2006 | 6,3720 | -3,50% | 6,4920 | 6,6030 | 6,3210 | 14.330 | ,00 |
| 01/3/2006 | 6,6030 | -2,52% | 6,7740 | 6,8260 | 6,5430 | 13.538 | ,00 |
| 28/2/2006 | 6,7740 | 2,59% | 6,8260 | 6,9370 | 6,7150 | 13.872 | ,00 |
| 27/2/2006 | 6,6030 | -7,88% | 7,0570 | 7,0570 | 6,5430 | 25.675 | ,00 |
| 24/2/2006 | 7,1680 | 0,84% | 7,2790 | 7,3900 | 7,1680 | 16.208 | ,00 |
| 23/2/2006 | 7,1080 | 0,00% | 7,1080 | 7,2790 | 6,9970 | 8.795 | ,00 |
| 22/2/2006 | 7,1080 | -4,59% | 7,4500 | 7,5610 | 7,0570 | 12.374 | ,00 |
| 21/2/2006 | 7,4500 | 3,20% | 7,3900 | 7,5610 | 7,3900 | 16.993 | ,00 |
| 20/2/2006 | 7,2190 | 0,71% | 7,2190 | 7,3390 | 7,1080 | 17.118 | ,00 |
| 17/2/2006 | 7,1680 | 2,44% | 7,1080 | 7,1680 | 6,9970 | 8.007 | ,00 |
| 16/2/2006 | 6,9970 | 1,61% | 6,9970 | 7,1680 | 6,8860 | 28.622 | ,00 |
| 15/2/2006 | 6,8860 | -3,93% | 7,1680 | 7,2790 | 6,8860 | 21.499 | ,00 |
| 14/2/2006 | 7,1680 | -2,33% | 7,3900 | 7,4500 | 7,1080 | 22.011 | ,00 |
| 13/2/2006 | 7,3390 | -5,72% | 7,6730 | 7,6730 | 7,3390 | 26.484 | ,00 |
| 10/2/2006 | 7,7840 | -2,15% | 7,9030 | 8,0150 | 7,5010 | 27.936 | ,00 |
| 09/2/2006 | 7,9550 | -3,42% | 8,3480 | 8,4080 | 7,8440 | 33.659 | ,00 |
| 08/2/2006 | 8,2370 | 2,12% | 8,2370 | 8,4080 | 8,1860 | 40.743 | ,00 |
| 07/2/2006 | 8,0660 | 4,31% | 7,8440 | 8,1260 | 7,7330 | 43.115 | ,00 |
| 06/2/2006 | 7,7330 | 3,09% | 7,5010 | 7,7840 | 7,3900 | 32.438 | ,00 |
| 03/2/2006 | 7,5010 | -0,79% | 7,6730 | 7,8440 | 7,4500 | 31.032 | ,00 |
| 02/2/2006 | 7,5610 | 6,37% | 7,5010 | 7,7330 | 7,3390 | 60.104 | ,00 |
| 01/2/2006 | 7,1080 | 3,22% | 6,9370 | 7,1080 | 6,8860 | 18.772 | ,00 |
| 31/1/2006 | 6,8860 | 0,00% | 6,9970 | 7,1080 | 6,8260 | 12.700 | ,00 |
| 30/1/2006 | 6,8860 | 0,00% | 6,9370 | 7,1080 | 6,8860 | 9.097 | ,00 |
| 27/1/2006 | 6,8860 | -0,74% | 6,7740 | 7,0570 | 6,7150 | 17.859 | ,00 |
| 26/1/2006 | 6,9370 | -4,70% | 7,3390 | 7,3390 | 6,9370 | 10.293 | ,00 |
| 25/1/2006 | 7,2790 | -2,30% | 7,4500 | 7,5010 | 7,2190 | 18.289 | ,00 |
| 24/1/2006 | 7,4500 | 1,51% | 7,5610 | 7,7330 | 7,1080 | 72.237 | ,00 |
| 23/1/2006 | 7,3390 | 7,52% | 6,8860 | 7,4500 | 6,7740 | 43.499 | ,00 |
| 20/1/2006 | 6,8260 | -4,77% | 7,2190 | 7,2790 | 6,7150 | 12.189 | ,00 |
| 19/1/2006 | 7,1680 | 6,75% | 6,9970 | 7,2790 | 6,7150 | 36.340 | ,00 |
| 18/1/2006 | 6,7150 | -2,48% | 6,5430 | 6,7740 | 6,2610 | 21.389 | ,00 |
| 17/1/2006 | 6,8860 | -5,40% | 7,2790 | 7,3900 | 6,7150 | 37.135 | ,00 |
| 16/1/2006 | 7,2790 | 0,00% | 7,3900 | 7,5610 | 7,2190 | 47.862 | ,00 |
| 13/1/2006 | 7,2790 | 4,93% | 7,1680 | 7,4500 | 7,1680 | 69.034 | ,00 |
| 12/1/2006 | 6,9370 | 14,87% | 6,4920 | 7,0570 | 6,2610 | 66.893 | ,00 |
| 11/1/2006 | 6,0390 | 2,91% | 6,1500 | 6,2100 | 5,9790 | 36.397 | ,00 |
| 10/1/2006 | 5,8680 | -1,86% | 5,9790 | 5,9790 | 5,6970 | 13.939 | ,00 |
| 09/1/2006 | 5,9790 | -4,50% | 6,3210 | 6,5430 | 5,9280 | 18.047 | ,00 |
| 05/1/2006 | 6,2610 | -2,66% | 6,5430 | 6,6550 | 6,2100 | 34.867 | ,00 |
| 04/1/2006 | 6,4320 | 13,94% | 5,9790 | 6,5430 | 5,9280 | 42.994 | ,00 |
| 03/1/2006 | 5,6450 | 5,26% | 5,4740 | 5,7570 | 5,4140 | 29.825 | ,00 |
| 02/1/2006 | 5,3630 | 4,50% | 5,1920 | 5,5340 | 5,1920 | 17.149 | ,00 |
| 30/12/2005 | 5,1320 | -1,16% | 5,1320 | 5,1320 | 5,1320 | 1.150 | ,00 |
| 29/12/2005 | 5,1920 | -3,19% | 5,3630 | 5,4740 | 5,1320 | 6.362 | ,00 |
| 28/12/2005 | 5,3630 | 4,50% | 5,1320 | 5,4140 | 5,1320 | 10.751 | ,00 |
| 27/12/2005 | 5,1320 | 5,81% | 4,9100 | 5,1320 | 4,9100 | 11.542 | ,00 |
| 23/12/2005 | 4,8500 | 1,06% | 4,7990 | 4,8500 | 4,7390 | 2.851 | ,00 |
| 22/12/2005 | 4,7990 | -1,05% | 4,7990 | 4,7990 | 4,7390 | 842 | ,00 |
| 21/12/2005 | 4,8500 | 0,00% | 4,8500 | 4,9100 | 4,8500 | 678 | ,00 |
| 20/12/2005 | 4,8500 | 2,34% | 4,7990 | 4,9100 | 4,7990 | 8.216 | ,00 |
| 19/12/2005 | 4,7390 | -1,25% | 4,6870 | 4,8500 | 4,6270 | 2.226 | ,00 |
| 16/12/2005 | 4,7990 | 0,00% | 4,7990 | 4,8500 | 4,7390 | 4.264 | ,00 |
| 15/12/2005 | 4,7990 | 1,27% | 4,7990 | 5,0810 | 4,7390 | 3.934 | ,00 |
| 14/12/2005 | 4,7390 | 2,42% | 4,6270 | 4,7390 | 4,5680 | 1.250 | ,00 |
| 13/12/2005 | 4,6270 | 2,46% | 4,6270 | 4,6270 | 4,5680 | 2.585 | ,00 |
| 12/12/2005 | 4,5160 | -1,14% | 4,5680 | 4,5680 | 4,5160 | 2.127 | ,00 |
| 09/12/2005 | 4,5680 | -3,61% | 4,6270 | 4,6870 | 4,5680 | 1.438 | ,00 |
| 08/12/2005 | 4,7390 | 1,11% | 4,6870 | 4,7990 | 4,6270 | 802 | ,00 |
| 07/12/2005 | 4,6870 | 1,30% | 4,6270 | 4,6870 | 4,5680 | 835 | ,00 |
| 06/12/2005 | 4,6270 | -1,28% | 4,6270 | 4,6870 | 4,6270 | 2.383 | ,00 |
| 05/12/2005 | 4,6870 | -4,54% | 4,8500 | 4,8500 | 4,6870 | 1.274 | ,00 |
| 02/12/2005 | 4,9100 | 2,31% | 4,8500 | 4,9100 | 4,6870 | 1.388 | ,00 |
| 01/12/2005 | 4,7990 | 1,27% | 4,6270 | 4,7990 | 4,6270 | 3.479 | ,00 |
| 30/11/2005 | 4,7390 | -1,25% | 4,7990 | 4,7990 | 4,6870 | 3.685 | ,00 |
| 29/11/2005 | 4,7990 | -2,26% | 4,8500 | 4,8500 | 4,7390 | 3.324 | ,00 |
| 28/11/2005 | 4,9100 | 2,31% | 4,8500 | 4,9100 | 4,8500 | 1.942 | ,00 |
| 25/11/2005 | 4,7990 | 0,00% | 4,7990 | 4,9100 | 4,7990 | 1.201 | ,00 |
| 24/11/2005 | 4,7990 | -1,05% | 4,8500 | 4,9100 | 4,7990 | 1.914 | ,00 |
| 23/11/2005 | 4,8500 | -2,41% | 4,9100 | 4,9100 | 4,8500 | 3.096 | ,00 |
| 22/11/2005 | 4,9700 | 0,00% | 4,9700 | 5,0210 | 4,8500 | 1.250 | ,00 |
| 21/11/2005 | 4,9700 | -2,18% | 4,9100 | 4,9700 | 4,8500 | 2.595 | ,00 |
| 18/11/2005 | 5,0810 | 0,00% | 5,1320 | 5,1320 | 5,0810 | 1.989 | ,00 |
| 17/11/2005 | 5,0810 | 0,00% | 5,0810 | 5,1320 | 4,9700 | 3.277 | ,00 |
| 16/11/2005 | 5,0810 | 1,19% | 4,9700 | 5,0810 | 4,9700 | 1.065 | ,00 |
| 15/11/2005 | 5,0210 | 0,00% | 5,0810 | 5,0810 | 4,9700 | 3.973 | ,00 |
| 14/11/2005 | 5,0210 | -2,16% | 5,1320 | 5,1320 | 4,9700 | 2.461 | ,00 |
| 11/11/2005 | 5,1320 | 2,21% | 5,1320 | 5,1320 | 5,0210 | 4.339 | ,00 |
| 10/11/2005 | 5,0210 | -4,40% | 5,1320 | 5,1320 | 5,0210 | 3.362 | ,00 |
| 09/11/2005 | 5,2520 | 0,00% | 5,2520 | 5,3630 | 5,1920 | 2.742 | ,00 |
| 08/11/2005 | 5,2520 | -2,99% | 5,3630 | 5,3630 | 5,2520 | 980 | ,00 |
| 07/11/2005 | 5,4140 | 2,09% | 5,4140 | 5,4140 | 5,2520 | 10.024 | ,00 |
| 04/11/2005 | 5,3030 | 0,00% | 5,3030 | 5,3630 | 5,1320 | 6.728 | ,00 |
| 03/11/2005 | 5,3030 | 0,97% | 5,2520 | 5,3630 | 5,2520 | 6.210 | ,00 |
| 02/11/2005 | 5,2520 | -2,07% | 5,3630 | 5,3630 | 5,1920 | 2.616 | ,00 |
| 01/11/2005 | 5,3630 | 0,00% | 5,3030 | 5,4140 | 5,2520 | 2.379 | ,00 |
| 31/10/2005 | 5,3630 | 1,13% | 5,4140 | 5,4140 | 5,2520 | 4.534 | ,00 |
| 27/10/2005 | 5,3030 | 3,33% | 5,2520 | 5,3030 | 5,0810 | 4.914 | ,00 |
| 26/10/2005 | 5,1320 | -2,28% | 5,3630 | 5,5340 | 5,1320 | 9.696 | ,00 |
| 25/10/2005 | 5,2520 | -2,07% | 5,3630 | 5,5340 | 5,1320 | 7.044 | ,00 |
| 24/10/2005 | 5,3630 | 4,50% | 5,1320 | 5,5340 | 5,1320 | 17.228 | ,00 |
| 21/10/2005 | 5,1320 | 1,00% | 5,0810 | 5,2520 | 5,0810 | 10.411 | ,00 |
| 20/10/2005 | 5,0810 | 7,22% | 4,7390 | 5,1920 | 4,7390 | 25.288 | ,00 |
| 19/10/2005 | 4,7390 | -3,48% | 4,8500 | 4,8500 | 4,7390 | 2.730 | ,00 |
| 18/10/2005 | 4,9100 | 0,00% | 4,9100 | 4,9700 | 4,7990 | 8.901 | ,00 |
| 17/10/2005 | 4,9100 | 1,24% | 4,8500 | 4,9100 | 4,7990 | 4.467 | ,00 |
| 14/10/2005 | 4,8500 | 1,06% | 4,7990 | 4,8500 | 4,7990 | 710 | ,00 |
| 13/10/2005 | 4,7990 | -2,26% | 4,9700 | 4,9700 | 4,7990 | 1.388 | ,00 |
| 12/10/2005 | 4,9100 | 1,24% | 4,8500 | 4,9100 | 4,7990 | 2.266 | ,00 |
| 11/10/2005 | 4,8500 | 1,06% | 4,7390 | 4,8500 | 4,7390 | 1.882 | ,00 |
| 10/10/2005 | 4,7990 | -4,42% | 5,0210 | 5,0210 | 4,7990 | 2.343 | ,00 |
| 07/10/2005 | 5,0210 | 2,26% | 4,9100 | 5,0210 | 4,8500 | 4.140 | ,00 |
| 06/10/2005 | 4,9100 | 1,24% | 4,7390 | 4,9100 | 4,6870 | 3.401 | ,00 |
| 05/10/2005 | 4,8500 | 1,06% | 4,7990 | 4,8500 | 4,7990 | 3.667 | ,00 |
| 04/10/2005 | 4,7990 | -2,26% | 4,9700 | 4,9700 | 4,7990 | 2.358 | ,00 |
| 03/10/2005 | 4,9100 | -1,21% | 4,9100 | 4,9700 | 4,8500 | 4.673 | ,00 |
| 30/9/2005 | 4,9700 | 1,22% | 4,8500 | 5,0810 | 4,8500 | 2.074 | ,00 |
| 29/9/2005 | 4,9100 | -2,21% | 5,0210 | 5,0210 | 4,9100 | 3.017 | ,00 |
| 28/9/2005 | 5,0210 | 1,03% | 5,0210 | 5,0210 | 4,9100 | 2.656 | ,00 |
| 27/9/2005 | 4,9700 | -2,18% | 4,9700 | 5,0210 | 4,9700 | 2.034 | ,00 |
| 26/9/2005 | 5,0810 | 2,23% | 4,9700 | 5,0810 | 4,9700 | 1.771 | ,00 |
| 23/9/2005 | 4,9700 | 0,00% | 5,0210 | 5,0810 | 4,9700 | 2.766 | ,00 |
| 22/9/2005 | 4,9700 | 0,00% | 4,9700 | 4,9700 | 4,9100 | 1.989 | ,00 |
| 21/9/2005 | 4,9700 | -3,16% | 5,0810 | 5,0810 | 4,7990 | 7.265 | ,00 |
| 20/9/2005 | 5,1320 | 0,00% | 5,1320 | 5,1920 | 5,0810 | 1.743 | ,00 |
| 19/9/2005 | 5,1320 | 0,00% | 5,1320 | 5,1920 | 5,1320 | 2.464 | ,00 |
| 16/9/2005 | 5,1320 | 0,00% | 5,1320 | 5,1920 | 5,1320 | 5.649 | ,00 |
| 15/9/2005 | 5,1320 | 0,00% | 5,1320 | 5,1320 | 5,1320 | 852 | ,00 |
| 14/9/2005 | 5,1320 | 0,00% | 5,1320 | 5,1920 | 5,1320 | 2.592 | ,00 |
| 13/9/2005 | 5,1320 | 0,00% | 5,2520 | 5,2520 | 5,1320 | 2.052 | ,00 |
| 12/9/2005 | 5,1320 | 0,00% | 5,1320 | 5,1320 | 5,0810 | 7.151 | ,00 |
| 09/9/2005 | 5,1320 | 0,00% | 5,1320 | 5,1920 | 5,1320 | 4.851 | ,00 |
| 08/9/2005 | 5,1320 | -2,28% | 5,2520 | 5,3030 | 5,1320 | 2.698 | ,00 |
| 07/9/2005 | 5,2520 | 0,00% | 5,3630 | 5,3630 | 5,1920 | 3.003 | ,00 |
| 06/9/2005 | 5,2520 | -0,96% | 5,3030 | 5,3630 | 5,2520 | 3.284 | ,00 |
| 05/9/2005 | 5,3030 | -1,12% | 5,5340 | 5,5340 | 5,3030 | 7.488 | ,00 |
| 02/9/2005 | 5,3630 | -0,94% | 5,2520 | 5,5340 | 5,2520 | 15.061 | ,00 |
| 01/9/2005 | 5,4140 | 3,08% | 5,3030 | 5,4140 | 5,1320 | 3.611 | ,00 |
| 31/8/2005 | 5,2520 | 1,16% | 5,3030 | 5,3030 | 5,1320 | 2.834 | ,00 |
| 30/8/2005 | 5,1920 | 2,18% | 5,0810 | 5,4740 | 5,0810 | 13.113 | ,00 |
| 29/8/2005 | 5,0810 | -3,26% | 5,1320 | 5,1320 | 5,0810 | 2.865 | ,00 |
| 26/8/2005 | 5,2520 | -0,96% | 5,2520 | 5,3630 | 5,1920 | 10.662 | ,00 |
| 25/8/2005 | 5,3030 | 8,00% | 4,9100 | 5,3030 | 4,9100 | 7.886 | ,00 |
| 24/8/2005 | 4,9100 | -9,31% | 5,4140 | 5,4140 | 4,9100 | 10.009 | ,00 |
| 23/8/2005 | 5,4140 | -1,10% | 5,5860 | 5,6450 | 5,3630 | 13.123 | ,00 |
| 22/8/2005 | 5,4740 | 3,22% | 5,5340 | 5,6970 | 5,3630 | 28.674 | ,00 |
| 19/8/2005 | 5,3030 | 0,97% | 5,4140 | 5,6970 | 5,3030 | 25.561 | ,00 |
| 18/8/2005 | 5,2520 | 4,60% | 5,0210 | 5,4140 | 5,0210 | 10.929 | ,00 |
| 17/8/2005 | 5,0210 | 0,00% | 5,0810 | 5,1320 | 5,0210 | 2.475 | ,00 |
| 16/8/2005 | 5,0210 | -3,29% | 5,1320 | 5,1920 | 5,0210 | 1.975 | ,00 |
| 12/8/2005 | 5,1920 | 1,17% | 5,2520 | 5,2520 | 5,1320 | 3.753 | ,00 |
| 11/8/2005 | 5,1320 | 1,00% | 5,1920 | 5,2520 | 5,0210 | 10.723 | ,00 |
| 10/8/2005 | 5,0810 | -0,99% | 5,1320 | 5,1920 | 5,0810 | 5.177 | ,00 |
| 09/8/2005 | 5,1320 | -2,28% | 5,4740 | 5,5340 | 4,9700 | 18.818 | ,00 |
| 08/8/2005 | 5,2520 | 9,44% | 4,9100 | 5,3030 | 4,9100 | 15.694 | ,00 |
| 05/8/2005 | 4,7990 | -3,44% | 4,9700 | 5,0210 | 4,7990 | 1.452 | ,00 |
| 04/8/2005 | 4,9700 | 0,00% | 4,9700 | 5,0210 | 4,8500 | 3.681 | ,00 |
| 03/8/2005 | 4,9700 | 0,00% | 4,9700 | 5,0810 | 4,9100 | 4.644 | ,00 |
| 02/8/2005 | 4,9700 | -3,16% | 5,2520 | 5,2520 | 4,9700 | 4.772 | ,00 |
| 01/8/2005 | 5,1320 | 1,00% | 5,0210 | 5,3630 | 5,0210 | 5.042 | ,00 |
| 29/7/2005 | 5,0810 | -2,14% | 5,1920 | 5,3030 | 4,9700 | 13.148 | ,00 |
| 28/7/2005 | 5,1920 | 0,00% | 5,2520 | 5,5860 | 5,1320 | 18.434 | ,00 |
| 27/7/2005 | 5,1920 | 1,17% | 5,2520 | 5,3030 | 5,1320 | 6.064 | ,00 |
| 26/7/2005 | 5,1320 | -3,22% | 5,2520 | 5,2520 | 5,1320 | 5.916 | ,00 |
| 25/7/2005 | 5,3030 | 3,33% | 5,1920 | 5,5340 | 5,1920 | 14.160 | ,00 |
| 22/7/2005 | 5,1320 | 10,91% | 4,6270 | 5,2520 | 4,6270 | 17.355 | ,00 |
| 21/7/2005 | 4,6270 | 0,00% | 4,6270 | 4,7990 | 4,6270 | 2.695 | ,00 |
| 20/7/2005 | 4,6270 | -1,28% | 4,6870 | 4,6870 | 4,6270 | 547 | ,00 |
| 19/7/2005 | 4,6870 | -1,10% | 4,6270 | 4,7390 | 4,6270 | 2.144 | ,00 |
| 18/7/2005 | 4,7390 | -4,65% | 4,9700 | 4,9700 | 4,6270 | 2.894 | ,00 |
| 15/7/2005 | 4,9700 | 10,05% | 4,6270 | 4,9700 | 4,5160 | 6.867 | ,00 |
| 14/7/2005 | 4,5160 | 6,66% | 4,1740 | 4,5680 | 4,1230 | 7.854 | ,00 |
| 13/7/2005 | 4,2340 | 0,00% | 4,2340 | 4,3450 | 4,2340 | 3.793 | ,00 |
| 12/7/2005 | 4,2340 | -1,19% | 4,2850 | 4,4050 | 4,2340 | 1.555 | ,00 |
| 11/7/2005 | 4,2850 | 1,20% | 4,4050 | 4,5160 | 4,2340 | 2.749 | ,00 |
| 08/7/2005 | 4,2340 | 2,69% | 4,1740 | 4,4050 | 4,1740 | 2.557 | ,00 |
| 07/7/2005 | 4,1230 | -3,78% | 4,2340 | 4,2340 | 4,0030 | 6.569 | ,00 |
| 06/7/2005 | 4,2850 | 0,00% | 4,2850 | 4,4050 | 4,2340 | 10.183 | ,00 |
| 05/7/2005 | 4,2850 | -6,20% | 4,5680 | 4,5680 | 4,1740 | 6.100 | ,00 |
| 04/7/2005 | 4,5680 | -3,61% | 4,6870 | 4,6870 | 4,5680 | 2.702 | ,00 |
| 01/7/2005 | 4,7390 | -1,25% | 4,7990 | 4,9100 | 4,6870 | 4.647 | ,00 |
| 30/6/2005 | 4,7990 | -3,44% | 4,9700 | 4,9700 | 4,7990 | 2.578 | ,00 |
| 29/6/2005 | 4,9700 | 3,56% | 4,7990 | 5,0210 | 4,7990 | 9.175 | ,00 |
| 28/6/2005 | 4,7990 | -7,57% | 4,9700 | 4,9700 | 4,7990 | 6.974 | ,00 |
| 27/6/2005 | 5,1920 | -5,15% | 5,5340 | 5,5340 | 5,1320 | 11.422 | ,00 |
| 24/6/2005 | 5,4740 | 4,23% | 5,2520 | 5,4740 | 5,2520 | 11.969 | ,00 |
| 23/6/2005 | 5,2520 | -0,96% | 5,2520 | 5,3030 | 5,1920 | 2.791 | ,00 |
| 22/6/2005 | 5,3030 | -1,12% | 5,2520 | 5,3030 | 5,1920 | 2.113 | ,00 |
| 21/6/2005 | 5,3630 | 0,00% | 5,3630 | 5,3630 | 5,2520 | 1.239 | ,00 |
| 17/6/2005 | 5,3630 | 1,13% | 5,2520 | 5,4140 | 5,1920 | 2.752 | ,00 |
| 16/6/2005 | 5,3030 | 0,00% | 5,3630 | 5,3630 | 5,3030 | 856 | ,00 |
| 15/6/2005 | 5,3030 | 0,00% | 5,3030 | 5,4140 | 5,1920 | 6.043 | ,00 |
| 14/6/2005 | 5,3030 | 0,00% | 5,3030 | 5,3030 | 5,2520 | 1.012 | ,00 |
| 13/6/2005 | 5,3030 | 0,00% | 5,3030 | 5,5860 | 5,3030 | 849 | ,00 |
| 10/6/2005 | 5,3030 | -2,05% | 5,4140 | 5,4740 | 5,3030 | 3.441 | ,00 |
| 09/6/2005 | 5,4140 | -2,17% | 5,4140 | 5,4740 | 5,4140 | 1.030 | ,00 |
| 08/6/2005 | 5,5340 | 2,22% | 5,4140 | 5,6970 | 5,3630 | 4.804 | ,00 |
| 07/6/2005 | 5,4140 | -1,10% | 5,4740 | 5,4740 | 5,4140 | 1.889 | ,00 |
| 06/6/2005 | 5,4740 | 0,00% | 5,8170 | 5,8170 | 5,4740 | 3.228 | ,00 |
| 03/6/2005 | 5,4740 | 0,00% | 5,4140 | 5,5340 | 5,3630 | 2.311 | ,00 |
| 02/6/2005 | 5,4740 | 2,07% | 5,4740 | 5,5860 | 5,4140 | 2.482 | ,00 |
| 01/6/2005 | 5,3630 | 0,00% | 5,3630 | 5,7570 | 5,3630 | 426 | ,00 |
| 31/5/2005 | 5,3630 | -0,94% | 5,7570 | 5,7570 | 5,3030 | 3.465 | ,00 |
| 30/5/2005 | 5,4140 | -2,17% | 5,3030 | 5,5340 | 5,3030 | 2.055 | ,00 |
| 27/5/2005 | 5,5340 | -2,86% | 5,6970 | 5,8170 | 5,4140 | 6.114 | ,00 |
| 26/5/2005 | 5,6970 | -2,06% | 5,8170 | 5,8680 | 5,5340 | 5.429 | ,00 |
| 25/5/2005 | 5,8170 | 3,05% | 5,5340 | 5,8680 | 5,4740 | 5.890 | ,00 |
| 24/5/2005 | 5,6450 | 1,06% | 5,5860 | 5,8170 | 5,5860 | 3.401 | ,00 |
| 23/5/2005 | 5,5860 | 7,59% | 5,1920 | 5,5860 | 5,1920 | 3.632 | ,00 |
| 20/5/2005 | 5,1920 | 1,17% | 5,1920 | 5,2520 | 5,1920 | 824 | ,00 |
| 19/5/2005 | 5,1320 | 0,00% | 5,1920 | 5,1920 | 5,1320 | 955 | ,00 |
| 18/5/2005 | 5,1320 | 0,00% | 5,1320 | 5,1920 | 5,1320 | 1.445 | ,00 |
| 17/5/2005 | 5,1320 | -1,16% | 5,1320 | 5,2520 | 5,1320 | 1.889 | ,00 |
| 16/5/2005 | 5,1920 | 1,17% | 5,1920 | 5,1920 | 5,1320 | 1.413 | ,00 |
| 13/5/2005 | 5,1320 | 0,00% | 5,1320 | 5,1320 | 5,0810 | 2.531 | ,00 |
| 12/5/2005 | 5,1320 | 0,00% | 5,1320 | 5,1920 | 5,1320 | 2.259 | ,00 |
| 11/5/2005 | 5,1320 | 0,00% | 5,1320 | 5,1920 | 5,1320 | 2.567 | ,00 |
| 10/5/2005 | 5,1320 | 0,00% | 5,1320 | 5,1920 | 5,1320 | 1.452 | ,00 |
| 09/5/2005 | 5,1320 | -2,28% | 5,3030 | 5,3630 | 5,1320 | 920 | ,00 |
| 06/5/2005 | 5,2520 | 0,00% | 5,1320 | 5,2520 | 5,1320 | 547 | ,00 |
| 05/5/2005 | 5,2520 | 0,00% | 5,2520 | 5,2520 | 5,1920 | 685 | ,00 |
| 04/5/2005 | 5,2520 | 2,34% | 5,1920 | 5,2520 | 5,1320 | 2.521 | ,00 |
| 03/5/2005 | 5,1320 | 0,00% | 5,1920 | 5,1920 | 5,1320 | 994 | ,00 |
| 28/4/2005 | 5,1320 | 0,00% | 5,2520 | 5,2520 | 5,1320 | 1.551 | ,00 |
| 27/4/2005 | 5,1320 | -1,16% | 5,1320 | 5,1920 | 5,1320 | 2.055 | ,00 |
| 26/4/2005 | 5,1920 | 0,00% | 5,1320 | 5,2520 | 5,1320 | 3.026 | ,00 |
| 25/4/2005 | 5,1920 | -2,09% | 5,2520 | 5,3030 | 5,1920 | 1.300 | ,00 |
| 22/4/2005 | 5,3030 | 2,14% | 5,3030 | 5,3630 | 5,1320 | 2.642 | ,00 |
| 21/4/2005 | 5,1920 | -1,14% | 5,1920 | 5,1920 | 5,1320 | 835 | ,00 |
| 20/4/2005 | 5,2520 | 0,00% | 5,1920 | 5,3030 | 5,1320 | 1.959 | ,00 |
| 19/4/2005 | 5,2520 | 2,34% | 5,1320 | 5,2520 | 5,1320 | 2.212 | ,00 |
| 18/4/2005 | 5,1320 | -2,28% | 5,1320 | 5,2520 | 5,1320 | 3.749 | ,00 |
| 15/4/2005 | 5,2520 | 0,00% | 5,2520 | 5,3630 | 5,1320 | 1.658 | ,00 |
| 14/4/2005 | 5,2520 | -0,96% | 5,2520 | 5,3030 | 5,2520 | 1.427 | ,00 |
| 13/4/2005 | 5,3030 | -1,12% | 5,3630 | 5,4740 | 5,3030 | 1.215 | ,00 |
| 12/4/2005 | 5,3630 | 1,13% | 5,3630 | 5,4740 | 5,3030 | 3.441 | ,00 |
| 11/4/2005 | 5,3030 | -1,12% | 5,3630 | 5,3630 | 5,2520 | 3.934 | ,00 |
| 08/4/2005 | 5,3630 | -0,94% | 5,4740 | 5,4740 | 5,3630 | 835 | ,00 |
| 07/4/2005 | 5,4140 | 0,00% | 5,3630 | 5,4740 | 5,2520 | 4.378 | ,00 |
| 06/4/2005 | 5,4140 | -2,17% | 5,5340 | 5,5340 | 5,3630 | 3.704 | ,00 |
| 05/4/2005 | 5,5340 | 4,36% | 5,3030 | 5,6970 | 5,3030 | 1.771 | ,00 |
| 04/4/2005 | 5,3030 | 0,97% | 5,2520 | 5,3630 | 5,2520 | 3.636 | ,00 |
| 01/4/2005 | 5,2520 | 0,00% | 5,3030 | 5,3630 | 5,2520 | 2.144 | ,00 |
| 31/3/2005 | 5,2520 | -0,96% | 5,3630 | 5,4140 | 5,2520 | 2.986 | ,00 |
| 30/3/2005 | 5,3030 | -6,06% | 5,3630 | 5,5340 | 5,2520 | 7.687 | ,00 |
| 29/3/2005 | 5,6450 | -0,91% | 5,6970 | 5,6970 | 5,5860 | 405 | ,00 |
| 24/3/2005 | 5,6970 | 1,99% | 5,7570 | 5,8170 | 5,6970 | 3.231 | ,00 |
| 23/3/2005 | 5,5860 | 0,00% | 5,5340 | 5,6450 | 5,5340 | 2.017 | ,00 |
| 22/3/2005 | 5,5860 | 2,05% | 5,4740 | 5,6450 | 5,3630 | 3.291 | ,00 |
| 21/3/2005 | 5,4740 | -3,91% | 5,6450 | 5,6450 | 5,3030 | 5.248 | ,00 |
| 18/3/2005 | 5,6970 | 1,99% | 5,6450 | 5,7570 | 5,6450 | 1.509 | ,00 |
| 17/3/2005 | 5,5860 | -5,77% | 5,8680 | 5,8680 | 5,5860 | 7.662 | ,00 |
| 16/3/2005 | 5,9280 | -2,80% | 5,9280 | 6,0390 | 5,9280 | 2.411 | ,00 |
| 15/3/2005 | 6,0990 | 0,00% | 5,9790 | 6,2100 | 5,9790 | 1.157 | ,00 |
| 11/3/2005 | 6,0990 | 0,00% | 6,1500 | 6,2100 | 6,0390 | 3.490 | ,00 |
| 10/3/2005 | 6,0990 | 0,00% | 6,0390 | 6,0990 | 5,9280 | 2.510 | ,00 |
| 09/3/2005 | 6,0990 | 0,99% | 5,9790 | 6,2100 | 5,9790 | 4.464 | ,00 |
| 08/3/2005 | 6,0390 | 1,87% | 5,8680 | 6,0390 | 5,8170 | 2.837 | ,00 |
| 07/3/2005 | 5,9280 | -0,85% | 5,9790 | 6,0990 | 5,8680 | 6.782 | ,00 |
| 04/3/2005 | 5,9790 | -0,99% | 6,1500 | 6,2100 | 5,9280 | 5.717 | ,00 |
| 03/3/2005 | 6,0390 | 0,00% | 5,9790 | 6,1500 | 5,9790 | 8.674 | ,00 |
| 02/3/2005 | 6,0390 | -2,75% | 6,1500 | 6,1500 | 5,9790 | 10.418 | ,00 |
| 01/3/2005 | 6,2100 | -1,76% | 6,3210 | 6,3720 | 6,1500 | 5.077 | ,00 |
| 28/2/2005 | 6,3210 | 0,00% | 6,2100 | 6,4320 | 6,2100 | 3.000 | ,00 |
| 25/2/2005 | 6,3210 | 0,00% | 6,3210 | 6,3210 | 6,2610 | 4.811 | ,00 |
| 24/2/2005 | 6,3210 | -2,63% | 6,6550 | 6,6550 | 6,3210 | 5.961 | ,00 |
| 23/2/2005 | 6,4920 | 0,00% | 6,2100 | 6,4920 | 6,2100 | 6.728 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 8,1500 | 10,14 % | 0,7500 | 1 |
| EVR | 2,1400 | 7,00 % | 0,1400 | 170.135 |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 0,0800 | 5.235.180 |
| ΚΟΥΑΛ | 1,4280 | 4,23 % | 0,0580 | 424.999 |
| ΦΡΙΓΟ | 0,5300 | 3,92 % | 0,0200 | 179.650 |
| REALCONS | 5,1800 | 3,60 % | 0,1800 | 52.580 |
| ΜΕΡΚΟ | 36,2000 | 2,84 % | 1,0000 | 10 |
| ΕΛΒΕ | 5,5000 | 2,80 % | 0,1500 | 4 |
| ΠΕΙΡ | 7,1000 | 2,78 % | 0,1920 | 4.062.879 |
| ΕΤΕ | 12,0000 | 2,52 % | 0,2950 | 3.597.485 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,0000 | 2,52 % | 0,2950 | 42.776.964 |
| ΠΕΙΡ | 7,1000 | 2,78 % | 0,1920 | 28.490.287 |
| ΕΥΡΩΒ | 3,3050 | 1,38 % | 0,0450 | 25.876.363 |
| ΑΛΦΑ | 3,4350 | 2,17 % | 0,0730 | 18.192.205 |
| MTLN | 50,0500 | -0,89 % | -0,4500 | 11.568.158 |
| BOCHGR | 7,5600 | -1,82 % | -0,1400 | 7.126.449 |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 0,0800 | 6.557.588 |
| ΔΕΗ | 14,2400 | 1,21 % | 0,1700 | 5.145.287 |
| ΟΠΑΠ | 19,9200 | -1,19 % | -0,2400 | 5.035.412 |
| ΟΤΕ | 16,7000 | 0,24 % | 0,0400 | 4.023.016 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3050 | 1,38 % | 7.870.930 | 25,88εκ. |
| ΑΛΦΑ | 3,4350 | 2,17 % | 5.333.135 | 18,19εκ. |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 5.235.180 | 6,56εκ. |
| ΠΕΙΡ | 7,1000 | 2,78 % | 4.062.879 | 28,49εκ. |
| ΕΤΕ | 12,0000 | 2,52 % | 3.597.485 | 42,78εκ. |
| CREDIA | 1,5400 | 0,00 % | 1.065.616 | 1,65εκ. |
| BOCHGR | 7,5600 | -1,82 % | 952.666 | 7,13εκ. |
| OPTIMA | 8,1000 | -2,17 % | 426.248 | 3,48εκ. |
| ΚΟΥΑΛ | 1,4280 | 4,23 % | 424.999 | 599,5χιλ. |
| ΔΕΗ | 14,2400 | 1,21 % | 364.321 | 5,15εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,4280 | 4,23 % | 424.999 | 1,55 % |
| ΒΙΟΚΑ | 1,9550 | 0,26 % | 217.032 | 0,90 % |
| ΜΙΝ | 0,6160 | -6,67 % | 55.309 | 0,89 % |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 5.235.180 | 0,87 % |
| EIS | 1,3000 | 0,00 % | 63.555 | 0,41 % |
| ΕΤΕ | 12,0000 | 2,52 % | 3.597.485 | 0,39 % |
| ΠΕΙΡ | 7,1000 | 2,78 % | 4.062.879 | 0,32 % |
| ΦΟΥΝΤΛ | 0,8060 | -5,18 % | 95.136 | 0,29 % |
| ΚΥΡΙΟ | 2,1200 | -1,40 % | 21.029 | 0,28 % |
| ΠΡΔ | 0,5400 | -3,57 % | 61.005 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,6160 | -6,67 % | 55.309 | 11,21 % |
| ΧΑΙΔΕ | 1,0000 | 1,52 % | 2.959 | 11,17 % |
| ΑΤΕΚ | 1,7200 | -5,49 % | 2.090 | 7,69 % |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 5.235.180 | 7,46 % |
| EVR | 2,1400 | 7,00 % | 170.135 | 7,00 % |
| ΚΟΡΔΕ | 0,4910 | 0,82 % | 9.125 | 6,16 % |
| ΑΚΡΙΤ | 1,0600 | 0,00 % | 5.137 | 6,13 % |
| ΠΡΔ | 0,5400 | -3,57 % | 61.005 | 5,36 % |
| ΚΕΚΡ | 2,1100 | 0,48 % | 15.312 | 5,24 % |
| ΝΑΥΠ | 1,1500 | 0,88 % | 5.730 | 4,82 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|