| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,4800 | -8,07 % | -0,1300 | 691 |
| ΔΑΙΟΣ | 7,2000 | -5,26 % | -0,4000 | 740 |
| ΜΕΡΚΟ | 35,0000 | -4,89 % | -1,8000 | 31 |
| ΛΑΒΙ | 0,8380 | -4,77 % | -0,0420 | 361.546 |
| ΝΤΟΠΛΕΡ | 0,6400 | -4,48 % | -0,0300 | 810 |
| ΝΑΥΠ | 1,1400 | -3,39 % | -0,0400 | 233 |
| ΚΡΙ | 17,7800 | -3,05 % | -0,5600 | 14.852 |
| ΙΝΤΕΤ | 1,4300 | -2,72 % | -0,0400 | 7.681 |
| ΠΡΟΦ | 7,3200 | -2,14 % | -0,1600 | 17.958 |
| ΑΚΡΙΤ | 1,0700 | -1,83 % | -0,0200 | 200 |
Συνεχης ενημερωση
CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)
1,5360 €
-0,0040 (-0,26%)
- Άνοιγμα 1,5520
- Υψηλό 1,5660
- Χαμηλό 1,5220
- Όγκος 210.069
- Τζίρος 322.648 €
- Πράξεις 242
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/5/2006 | 87,7030 | 0,00% | 87,7030 | 89,6420 | 87,7030 | 4.022 | ,00 |
| 05/5/2006 | 87,7030 | 0,49% | 86,8410 | 89,2120 | 86,8410 | 4.051 | ,00 |
| 04/5/2006 | 87,2720 | 0,00% | 87,2720 | 88,3490 | 86,8410 | 3.172 | ,00 |
| 03/5/2006 | 87,2720 | -0,49% | 86,8410 | 89,2120 | 86,8410 | 2.335 | ,00 |
| 02/5/2006 | 87,7030 | 0,99% | 86,8410 | 87,7030 | 86,1940 | 2.883 | ,00 |
| 28/4/2006 | 86,8410 | 0,00% | 85,9790 | 86,8410 | 84,9010 | 2.883 | ,00 |
| 27/4/2006 | 86,8410 | -0,98% | 87,7030 | 89,2120 | 86,8410 | 1.889 | ,00 |
| 26/4/2006 | 87,7030 | 0,00% | 86,8410 | 88,9960 | 86,8410 | 2.970 | ,00 |
| 25/4/2006 | 87,7030 | -2,40% | 88,3490 | 88,7810 | 84,6860 | 4.224 | ,00 |
| 20/4/2006 | 89,8570 | 1,21% | 88,1340 | 89,8570 | 88,1340 | 3.157 | ,00 |
| 19/4/2006 | 88,7810 | 3,00% | 86,8410 | 89,6420 | 86,8410 | 3.979 | ,00 |
| 18/4/2006 | 86,1940 | -0,25% | 86,4110 | 87,7030 | 85,9790 | 3.258 | ,00 |
| 13/4/2006 | 86,4110 | 0,00% | 86,4110 | 88,3490 | 85,9790 | 3.892 | ,00 |
| 12/4/2006 | 86,4110 | -0,50% | 86,4110 | 87,7030 | 86,4110 | 2.436 | ,00 |
| 11/4/2006 | 86,8410 | -2,19% | 89,2120 | 90,0740 | 86,8410 | 2.797 | ,00 |
| 10/4/2006 | 88,7810 | -2,37% | 91,3670 | 91,3670 | 88,1340 | 3.691 | ,00 |
| 07/4/2006 | 90,9350 | 0,24% | 89,8570 | 91,3670 | 89,8570 | 3.849 | ,00 |
| 06/4/2006 | 90,7200 | 1,94% | 88,9960 | 90,7200 | 88,1340 | 4.094 | ,00 |
| 05/4/2006 | 88,9960 | 0,24% | 86,1940 | 89,8570 | 86,1940 | 1.629 | ,00 |
| 04/4/2006 | 88,7810 | -2,14% | 90,7200 | 90,7200 | 88,7810 | 2.335 | ,00 |
| 03/4/2006 | 90,7200 | 5,25% | 87,2720 | 90,7200 | 87,2720 | 3.099 | ,00 |
| 31/3/2006 | 86,1940 | -1,72% | 87,2720 | 87,2720 | 85,5480 | 1.413 | ,00 |
| 30/3/2006 | 87,7030 | 1,50% | 87,7030 | 89,6420 | 86,8410 | 1.355 | ,00 |
| 29/3/2006 | 86,4110 | 1,01% | 85,5480 | 86,8410 | 85,5480 | 1.860 | ,00 |
| 28/3/2006 | 85,5480 | -2,46% | 86,8410 | 87,2720 | 84,4710 | 4.772 | ,00 |
| 27/3/2006 | 87,7030 | -1,45% | 90,5040 | 90,5040 | 87,7030 | 1.456 | ,00 |
| 24/3/2006 | 88,9960 | -0,72% | 89,2120 | 89,8570 | 88,9960 | 1.643 | ,00 |
| 23/3/2006 | 89,6420 | 0,73% | 89,8570 | 90,9350 | 89,6420 | 1.989 | ,00 |
| 22/3/2006 | 88,9960 | -2,82% | 89,8570 | 90,9350 | 88,9960 | 3.719 | ,00 |
| 21/3/2006 | 91,5820 | 0,00% | 90,5040 | 92,6600 | 90,5040 | 4.051 | ,00 |
| 20/3/2006 | 91,5820 | 2,16% | 89,6420 | 92,4450 | 89,6420 | 4.945 | ,00 |
| 17/3/2006 | 89,6420 | -0,48% | 89,2120 | 91,3670 | 88,7810 | 4.354 | ,00 |
| 16/3/2006 | 90,0740 | 0,97% | 90,0740 | 90,9350 | 88,7810 | 3.258 | ,00 |
| 15/3/2006 | 89,2120 | 3,50% | 84,9010 | 89,2120 | 84,9010 | 4.065 | ,00 |
| 14/3/2006 | 86,1940 | -0,75% | 88,1340 | 88,9960 | 85,9790 | 6.502 | ,00 |
| 13/3/2006 | 86,8410 | 1,51% | 85,5480 | 88,1340 | 85,5480 | 3.128 | ,00 |
| 10/3/2006 | 85,5480 | 1,02% | 85,5480 | 86,8410 | 84,0400 | 5.521 | ,00 |
| 09/3/2006 | 84,6860 | 5,93% | 83,1780 | 85,3330 | 81,0220 | 15.252 | ,00 |
| 08/3/2006 | 79,9450 | -1,07% | 78,0060 | 81,8850 | 75,8510 | 17.314 | ,00 |
| 07/3/2006 | 80,8070 | -8,54% | 86,8410 | 87,2720 | 79,9450 | 10.134 | ,00 |
| 03/3/2006 | 88,3490 | -0,97% | 89,2120 | 90,9350 | 87,2720 | 6.603 | ,00 |
| 02/3/2006 | 89,2120 | -1,89% | 90,7200 | 92,6600 | 88,1340 | 11.201 | ,00 |
| 01/3/2006 | 90,9350 | -2,99% | 93,7370 | 95,6760 | 90,9350 | 6.098 | ,00 |
| 28/2/2006 | 93,7370 | 0,93% | 92,8750 | 95,2450 | 92,0130 | 6.862 | ,00 |
| 27/2/2006 | 92,8750 | -3,36% | 98,4770 | 98,4770 | 92,4450 | 11.720 | ,00 |
| 24/2/2006 | 96,1060 | -3,67% | 98,4770 | 98,6940 | 95,8910 | 15.324 | ,00 |
| 23/2/2006 | 99,7700 | 0,43% | 99,7700 | 101,4940 | 98,0460 | 10.553 | ,00 |
| 22/2/2006 | 99,3390 | -0,43% | 100,4170 | 102,3570 | 98,6940 | 8.967 | ,00 |
| 21/2/2006 | 99,7700 | 1,98% | 98,6940 | 101,4940 | 98,4770 | 14.546 | ,00 |
| 20/2/2006 | 97,8310 | 3,42% | 94,5980 | 98,0460 | 94,3830 | 7.741 | ,00 |
| 17/2/2006 | 94,5980 | 0,23% | 95,6760 | 96,9690 | 93,7370 | 3.417 | ,00 |
| 16/2/2006 | 94,3830 | 0,92% | 93,5210 | 95,2450 | 93,5210 | 4.296 | ,00 |
| 15/2/2006 | 93,5210 | 0,00% | 93,5210 | 95,6760 | 92,6600 | 7.482 | ,00 |
| 14/2/2006 | 93,5210 | -1,59% | 94,1680 | 95,6760 | 92,8750 | 5.190 | ,00 |
| 13/2/2006 | 95,0300 | -2,43% | 97,4010 | 98,9090 | 95,0300 | 5.377 | ,00 |
| 10/2/2006 | 97,4010 | -2,37% | 99,7700 | 101,7100 | 97,4010 | 7.842 | ,00 |
| 09/2/2006 | 99,7700 | 0,22% | 102,5720 | 102,5720 | 98,0460 | 9.832 | ,00 |
| 08/2/2006 | 99,5540 | 1,54% | 98,0460 | 100,6320 | 96,9690 | 11.821 | ,00 |
| 07/2/2006 | 98,0460 | 5,08% | 93,3050 | 98,0460 | 92,8750 | 16.939 | ,00 |
| 06/2/2006 | 93,3050 | 3,84% | 89,8570 | 93,7370 | 89,8570 | 6.069 | ,00 |
| 03/2/2006 | 89,8570 | -0,24% | 90,0740 | 91,3670 | 89,6420 | 3.114 | ,00 |
| 02/2/2006 | 90,0740 | 0,24% | 89,8570 | 91,3670 | 89,8570 | 4.873 | ,00 |
| 01/2/2006 | 89,8570 | 0,00% | 88,9960 | 92,0130 | 88,9960 | 6.660 | ,00 |
| 31/1/2006 | 89,8570 | -1,65% | 89,6420 | 93,3050 | 89,6420 | 4.512 | ,00 |
| 30/1/2006 | 91,3670 | 0,48% | 90,9350 | 92,6600 | 90,0740 | 3.561 | ,00 |
| 27/1/2006 | 90,9350 | -2,09% | 92,8750 | 95,2450 | 90,9350 | 7.179 | ,00 |
| 26/1/2006 | 92,8750 | -0,46% | 93,3050 | 96,1060 | 92,6600 | 6.747 | ,00 |
| 25/1/2006 | 93,3050 | 1,64% | 92,8750 | 95,0300 | 92,6600 | 8.996 | ,00 |
| 24/1/2006 | 91,7970 | 2,40% | 89,2120 | 92,4450 | 89,2120 | 8.606 | ,00 |
| 23/1/2006 | 89,6420 | -0,95% | 88,7810 | 90,5040 | 88,1340 | 4.974 | ,00 |
| 20/1/2006 | 90,5040 | 0,96% | 90,7200 | 92,0130 | 88,7810 | 7.799 | ,00 |
| 19/1/2006 | 89,6420 | 1,46% | 88,3490 | 90,5040 | 88,3490 | 4.354 | ,00 |
| 18/1/2006 | 88,3490 | -1,68% | 88,3490 | 89,2120 | 86,8410 | 5.579 | ,00 |
| 17/1/2006 | 89,8570 | -1,65% | 89,8570 | 92,6600 | 89,8570 | 8.794 | ,00 |
| 16/1/2006 | 91,3670 | 4,18% | 87,7030 | 92,6600 | 87,7030 | 14.704 | ,00 |
| 13/1/2006 | 87,7030 | 0,00% | 88,3490 | 89,2120 | 86,8410 | 7.150 | ,00 |
| 12/1/2006 | 87,7030 | 0,00% | 88,1340 | 89,6420 | 86,8410 | 7.785 | ,00 |
| 11/1/2006 | 87,7030 | -1,21% | 88,7810 | 90,9350 | 87,7030 | 9.529 | ,00 |
| 10/1/2006 | 88,7810 | -0,48% | 89,8570 | 90,9350 | 86,8410 | 12.138 | ,00 |
| 09/1/2006 | 89,2120 | -4,83% | 95,2450 | 95,2450 | 88,3490 | 14.056 | ,00 |
| 05/1/2006 | 93,7370 | 1,40% | 93,5210 | 95,8910 | 91,3670 | 14.762 | ,00 |
| 04/1/2006 | 92,4450 | 0,00% | 92,6600 | 96,5380 | 89,2120 | 34.872 | ,00 |
| 03/1/2006 | 92,4450 | 10,00% | 84,4710 | 92,4450 | 84,4710 | 25.387 | ,00 |
| 02/1/2006 | 84,0400 | 5,12% | 80,3770 | 84,0400 | 80,3770 | 7.540 | ,00 |
| 30/12/2005 | 79,9450 | -1,33% | 81,2390 | 81,2390 | 79,5140 | 3.042 | ,00 |
| 29/12/2005 | 81,0220 | 3,30% | 77,5760 | 81,2390 | 77,5760 | 10.062 | ,00 |
| 28/12/2005 | 78,4370 | 0,55% | 77,1440 | 79,5140 | 77,1440 | 4.728 | ,00 |
| 27/12/2005 | 78,0060 | 1,12% | 77,1440 | 78,4370 | 77,1440 | 3.950 | ,00 |
| 23/12/2005 | 77,1440 | 0,56% | 76,2830 | 79,5140 | 76,2830 | 3.445 | ,00 |
| 22/12/2005 | 76,7130 | 1,14% | 75,6360 | 78,0060 | 75,6360 | 5.493 | ,00 |
| 21/12/2005 | 75,8510 | 0,86% | 75,2050 | 76,7130 | 75,2050 | 2.076 | ,00 |
| 20/12/2005 | 75,2050 | -0,57% | 74,3430 | 78,0060 | 73,9130 | 4.844 | ,00 |
| 19/12/2005 | 75,6360 | -0,85% | 76,2830 | 76,7130 | 75,2050 | 1.240 | ,00 |
| 16/12/2005 | 76,2830 | 2,02% | 74,7730 | 76,4980 | 74,7730 | 4.498 | ,00 |
| 15/12/2005 | 74,7730 | 2,36% | 72,6200 | 75,2050 | 72,6200 | 2.451 | ,00 |
| 14/12/2005 | 73,0500 | 0,59% | 72,6200 | 73,2650 | 71,9730 | 2.609 | ,00 |
| 13/12/2005 | 72,6200 | -1,17% | 73,4810 | 73,9130 | 72,6200 | 1.485 | ,00 |
| 12/12/2005 | 73,4810 | 0,00% | 73,2650 | 74,1280 | 73,2650 | 1.110 | ,00 |
| 09/12/2005 | 73,4810 | -0,87% | 74,1280 | 74,3430 | 73,4810 | 1.254 | ,00 |
| 08/12/2005 | 74,1280 | -0,86% | 74,7730 | 74,7730 | 73,9130 | 1.672 | ,00 |
| 07/12/2005 | 74,7730 | 0,00% | 74,9890 | 75,2050 | 73,9130 | 1.860 | ,00 |
| 06/12/2005 | 74,7730 | 0,58% | 74,3430 | 75,2050 | 74,3430 | 923 | ,00 |
| 05/12/2005 | 74,3430 | 0,00% | 74,3430 | 74,3430 | 73,9130 | 2.162 | ,00 |
| 02/12/2005 | 74,3430 | -0,86% | 74,3430 | 74,9890 | 74,1280 | 1.759 | ,00 |
| 01/12/2005 | 74,9890 | 1,16% | 74,9890 | 74,9890 | 74,1280 | 404 | ,00 |
| 30/11/2005 | 74,1280 | -0,86% | 73,9130 | 74,7730 | 73,9130 | 1.470 | ,00 |
| 29/11/2005 | 74,7730 | 0,87% | 74,1280 | 75,6360 | 73,9130 | 1.672 | ,00 |
| 28/11/2005 | 74,1280 | 0,29% | 72,4030 | 75,2050 | 72,4030 | 2.364 | ,00 |
| 25/11/2005 | 73,9130 | -0,29% | 74,1280 | 74,3430 | 73,4810 | 1.802 | ,00 |
| 24/11/2005 | 74,1280 | -0,86% | 74,3430 | 75,2050 | 74,1280 | 2.364 | ,00 |
| 23/11/2005 | 74,7730 | -1,14% | 75,2050 | 75,8510 | 74,3430 | 2.018 | ,00 |
| 22/11/2005 | 75,6360 | -0,28% | 75,8510 | 76,4980 | 74,9890 | 2.033 | ,00 |
| 21/11/2005 | 75,8510 | -1,12% | 74,1280 | 76,2830 | 74,1280 | 2.436 | ,00 |
| 18/11/2005 | 76,7130 | -0,56% | 77,1440 | 77,5760 | 76,4980 | 2.076 | ,00 |
| 17/11/2005 | 77,1440 | 0,00% | 76,7130 | 77,5760 | 75,6360 | 4.815 | ,00 |
| 16/11/2005 | 77,1440 | 0,00% | 77,1440 | 77,5760 | 76,4980 | 980 | ,00 |
| 15/11/2005 | 77,1440 | -1,65% | 78,4370 | 79,0840 | 77,1440 | 1.067 | ,00 |
| 14/11/2005 | 78,4370 | 1,68% | 78,4370 | 79,0840 | 77,1440 | 1.975 | ,00 |
| 11/11/2005 | 77,1440 | 0,56% | 76,7130 | 78,0060 | 76,7130 | 1.571 | ,00 |
| 10/11/2005 | 76,7130 | -1,66% | 78,0060 | 78,0060 | 76,4980 | 1.240 | ,00 |
| 09/11/2005 | 78,0060 | 0,00% | 78,0060 | 78,4370 | 78,0060 | 1.413 | ,00 |
| 08/11/2005 | 78,0060 | -0,82% | 78,6520 | 79,2990 | 78,0060 | 2.134 | ,00 |
| 07/11/2005 | 78,6520 | -1,62% | 79,9450 | 80,8070 | 78,4370 | 1.975 | ,00 |
| 04/11/2005 | 79,9450 | 2,49% | 78,0060 | 80,8070 | 78,0060 | 5.925 | ,00 |
| 03/11/2005 | 78,0060 | 1,69% | 77,1440 | 78,4370 | 77,1440 | 2.653 | ,00 |
| 02/11/2005 | 76,7130 | -0,56% | 77,1440 | 77,5760 | 76,7130 | 1.543 | ,00 |
| 01/11/2005 | 77,1440 | 0,00% | 77,1440 | 78,0060 | 76,7130 | 2.076 | ,00 |
| 31/10/2005 | 77,1440 | 0,00% | 77,1440 | 77,1440 | 76,4980 | 2.725 | ,00 |
| 27/10/2005 | 77,1440 | 0,00% | 76,7130 | 78,4370 | 76,7130 | 2.220 | ,00 |
| 26/10/2005 | 77,1440 | 0,00% | 78,4370 | 78,4370 | 77,1440 | 1.643 | ,00 |
| 25/10/2005 | 77,1440 | 1,13% | 75,6360 | 78,0060 | 75,6360 | 3.345 | ,00 |
| 24/10/2005 | 76,2830 | -0,28% | 75,2050 | 77,1440 | 75,2050 | 1.456 | ,00 |
| 21/10/2005 | 76,4980 | -0,28% | 77,1440 | 77,1440 | 75,2050 | 1.946 | ,00 |
| 20/10/2005 | 76,7130 | 0,00% | 77,1440 | 78,0060 | 76,7130 | 2.595 | ,00 |
| 19/10/2005 | 76,7130 | -0,56% | 77,1440 | 77,1440 | 75,2050 | 4.137 | ,00 |
| 18/10/2005 | 77,1440 | 0,00% | 77,1440 | 78,4370 | 76,7130 | 2.335 | ,00 |
| 17/10/2005 | 77,1440 | 0,00% | 77,1440 | 78,0060 | 77,1440 | 2.307 | ,00 |
| 14/10/2005 | 77,1440 | -0,56% | 77,5760 | 77,5760 | 76,7130 | 3.056 | ,00 |
| 13/10/2005 | 77,5760 | -0,55% | 78,0060 | 78,6520 | 77,1440 | 2.119 | ,00 |
| 12/10/2005 | 78,0060 | 0,00% | 78,4370 | 78,6520 | 77,5760 | 3.546 | ,00 |
| 11/10/2005 | 78,0060 | -0,55% | 77,5760 | 79,0840 | 77,5760 | 2.278 | ,00 |
| 10/10/2005 | 78,4370 | 0,55% | 78,4370 | 79,2990 | 78,4370 | 4.527 | ,00 |
| 07/10/2005 | 78,0060 | 1,12% | 78,0060 | 78,6520 | 77,1440 | 4.411 | ,00 |
| 06/10/2005 | 77,1440 | -1,92% | 78,0060 | 78,0060 | 77,1440 | 5.363 | ,00 |
| 05/10/2005 | 78,6520 | 0,00% | 78,6520 | 80,3770 | 78,4370 | 5.161 | ,00 |
| 04/10/2005 | 78,6520 | 0,27% | 78,6520 | 80,8070 | 77,5760 | 8.664 | ,00 |
| 03/10/2005 | 78,4370 | 0,00% | 78,0060 | 79,9450 | 78,0060 | 7.208 | ,00 |
| 30/9/2005 | 78,4370 | -1,09% | 79,5140 | 81,6700 | 77,1440 | 8.059 | ,00 |
| 29/9/2005 | 79,2990 | 0,00% | 78,4370 | 80,1620 | 78,4370 | 4.152 | ,00 |
| 28/9/2005 | 79,2990 | 3,37% | 78,0060 | 79,9450 | 77,1440 | 7.439 | ,00 |
| 27/9/2005 | 76,7130 | -1,11% | 77,5760 | 78,4370 | 76,7130 | 3.287 | ,00 |
| 26/9/2005 | 77,5760 | 0,56% | 78,0060 | 78,6520 | 77,1440 | 5.046 | ,00 |
| 23/9/2005 | 77,1440 | -0,56% | 78,4370 | 78,6520 | 76,7130 | 6.876 | ,00 |
| 22/9/2005 | 77,5760 | -1,91% | 77,5760 | 79,0840 | 75,8510 | 9.803 | ,00 |
| 21/9/2005 | 79,0840 | -1,61% | 80,1620 | 81,0220 | 78,0060 | 4.844 | ,00 |
| 20/9/2005 | 80,3770 | -0,80% | 81,8850 | 83,1780 | 79,9450 | 13.248 | ,00 |
| 19/9/2005 | 81,0220 | 1,90% | 80,3770 | 83,1780 | 80,3770 | 10.466 | ,00 |
| 16/9/2005 | 79,5140 | 0,00% | 79,5140 | 81,0220 | 77,5760 | 3.546 | ,00 |
| 15/9/2005 | 79,5140 | 0,00% | 79,0840 | 81,6700 | 79,0840 | 8.751 | ,00 |
| 14/9/2005 | 79,5140 | -2,90% | 82,3150 | 84,0400 | 79,2990 | 12.571 | ,00 |
| 13/9/2005 | 81,8850 | 4,40% | 79,9450 | 84,0400 | 79,5140 | 20.644 | ,00 |
| 12/9/2005 | 78,4370 | 4,90% | 76,2830 | 78,6520 | 74,9890 | 5.031 | ,00 |
| 09/9/2005 | 74,7730 | -1,14% | 74,9890 | 75,6360 | 73,9130 | 3.546 | ,00 |
| 08/9/2005 | 75,6360 | -1,13% | 76,4980 | 76,7130 | 75,2050 | 3.474 | ,00 |
| 07/9/2005 | 76,4980 | -1,93% | 78,0060 | 79,9450 | 75,8510 | 3.143 | ,00 |
| 06/9/2005 | 78,0060 | -0,55% | 78,4370 | 78,6520 | 77,1440 | 4.368 | ,00 |
| 05/9/2005 | 78,4370 | -0,82% | 79,0840 | 81,2390 | 78,0060 | 10.264 | ,00 |
| 02/9/2005 | 79,0840 | 4,56% | 73,9130 | 79,9450 | 73,9130 | 12.874 | ,00 |
| 01/9/2005 | 75,6360 | 2,33% | 73,9130 | 75,8510 | 73,9130 | 5.276 | ,00 |
| 31/8/2005 | 73,9130 | -1,15% | 75,6360 | 75,8510 | 73,4810 | 4.181 | ,00 |
| 30/8/2005 | 74,7730 | 3,27% | 72,4030 | 76,4980 | 72,4030 | 6.603 | ,00 |
| 29/8/2005 | 72,4030 | -2,61% | 73,2650 | 73,2650 | 70,4640 | 6.372 | ,00 |
| 26/8/2005 | 74,3430 | -1,15% | 77,1440 | 77,5760 | 74,1280 | 2.552 | ,00 |
| 25/8/2005 | 75,2050 | -1,41% | 76,2830 | 76,4980 | 74,7730 | 5.579 | ,00 |
| 24/8/2005 | 76,2830 | -2,21% | 78,0060 | 78,0060 | 75,6360 | 4.209 | ,00 |
| 23/8/2005 | 78,0060 | -1,36% | 79,0840 | 79,2990 | 77,5760 | 3.719 | ,00 |
| 22/8/2005 | 79,0840 | 0,82% | 78,4370 | 80,3770 | 78,4370 | 4.498 | ,00 |
| 19/8/2005 | 78,4370 | 0,00% | 78,4370 | 80,3770 | 78,0060 | 8.376 | ,00 |
| 18/8/2005 | 78,4370 | -0,82% | 79,0840 | 80,3770 | 78,0060 | 7.078 | ,00 |
| 17/8/2005 | 79,0840 | -2,39% | 79,9450 | 80,8070 | 78,4370 | 7.049 | ,00 |
| 16/8/2005 | 81,0220 | -1,05% | 81,0220 | 82,9630 | 80,3770 | 6.084 | ,00 |
| 12/8/2005 | 81,8850 | 1,88% | 80,3770 | 83,8250 | 80,3770 | 15.079 | ,00 |
| 11/8/2005 | 80,3770 | 0,27% | 79,9450 | 82,3150 | 79,0840 | 11.821 | ,00 |
| 10/8/2005 | 80,1620 | 3,91% | 77,1440 | 81,0220 | 77,1440 | 12.470 | ,00 |
| 09/8/2005 | 77,1440 | 2,87% | 74,9890 | 78,0060 | 74,7730 | 8.131 | ,00 |
| 08/8/2005 | 74,9890 | 0,87% | 74,3430 | 75,6360 | 74,1280 | 2.162 | ,00 |
| 05/8/2005 | 74,3430 | -0,58% | 74,7730 | 75,6360 | 73,9130 | 4.166 | ,00 |
| 04/8/2005 | 74,7730 | 1,16% | 73,9130 | 76,7130 | 73,4810 | 6.372 | ,00 |
| 03/8/2005 | 73,9130 | -0,58% | 74,1280 | 74,9890 | 73,2650 | 3.964 | ,00 |
| 02/8/2005 | 74,3430 | -0,58% | 74,7730 | 75,6360 | 73,9130 | 3.186 | ,00 |
| 01/8/2005 | 74,7730 | -1,42% | 74,7730 | 76,7130 | 73,9130 | 4.628 | ,00 |
| 29/7/2005 | 75,8510 | 3,53% | 72,6200 | 77,1440 | 72,6200 | 14.560 | ,00 |
| 28/7/2005 | 73,2650 | 0,00% | 73,2650 | 74,1280 | 73,0500 | 3.042 | ,00 |
| 27/7/2005 | 73,2650 | 1,19% | 72,4030 | 73,4810 | 71,5420 | 5.709 | ,00 |
| 26/7/2005 | 72,4030 | 0,30% | 71,9730 | 72,6200 | 70,6800 | 4.282 | ,00 |
| 25/7/2005 | 72,1880 | 1,21% | 72,1880 | 72,6200 | 69,8170 | 6.920 | ,00 |
| 22/7/2005 | 71,3270 | 0,31% | 69,8170 | 71,3270 | 69,8170 | 3.157 | ,00 |
| 21/7/2005 | 71,1100 | 2,17% | 69,6020 | 71,3270 | 68,9560 | 6.992 | ,00 |
| 20/7/2005 | 69,6020 | -0,31% | 70,4640 | 71,3270 | 68,9560 | 6.833 | ,00 |
| 19/7/2005 | 69,8170 | 2,21% | 63,7830 | 70,2490 | 63,7830 | 6.862 | ,00 |
| 18/7/2005 | 68,3090 | 0,00% | 69,3870 | 69,3870 | 68,3090 | 2.624 | ,00 |
| 15/7/2005 | 68,3090 | 2,26% | 66,8010 | 68,9560 | 66,8010 | 5.147 | ,00 |
| 14/7/2005 | 66,8010 | 0,32% | 67,4470 | 68,3090 | 66,5860 | 3.993 | ,00 |
| 13/7/2005 | 66,5860 | 4,75% | 63,5680 | 68,3090 | 63,5680 | 5.493 | ,00 |
| 12/7/2005 | 63,5680 | -1,67% | 64,6460 | 65,0760 | 63,3530 | 3.244 | ,00 |
| 11/7/2005 | 64,6460 | 0,67% | 64,2150 | 66,1540 | 64,2150 | 3.056 | ,00 |
| 08/7/2005 | 64,2150 | 1,36% | 63,5680 | 65,0760 | 63,5680 | 2.494 | ,00 |
| 07/7/2005 | 63,3530 | -2,97% | 64,2150 | 64,4310 | 62,2750 | 3.013 | ,00 |
| 06/7/2005 | 65,2930 | 2,37% | 63,7830 | 65,2930 | 62,9220 | 3.172 | ,00 |
| 05/7/2005 | 63,7830 | 0,68% | 62,7070 | 64,2150 | 62,7070 | 3.215 | ,00 |
| 04/7/2005 | 63,3530 | -2,00% | 64,6460 | 65,5080 | 62,9220 | 1.571 | ,00 |
| 01/7/2005 | 64,6460 | 0,00% | 64,6460 | 65,5080 | 64,6460 | 1.110 | ,00 |
| 30/6/2005 | 64,6460 | 0,00% | 64,4310 | 65,5080 | 64,2150 | 1.211 | ,00 |
| 29/6/2005 | 64,6460 | -3,23% | 65,5080 | 67,4470 | 64,6460 | 1.816 | ,00 |
| 28/6/2005 | 66,8010 | 1,97% | 65,5080 | 66,8010 | 65,2930 | 1.442 | ,00 |
| 27/6/2005 | 65,5080 | -1,62% | 65,2930 | 65,9390 | 64,6460 | 1.499 | ,00 |
| 24/6/2005 | 66,5860 | -0,64% | 65,2930 | 67,0160 | 65,2930 | 980 | ,00 |
| 23/6/2005 | 67,0160 | 0,65% | 66,5860 | 67,4470 | 66,5860 | 1.744 | ,00 |
| 22/6/2005 | 66,5860 | 0,65% | 66,8010 | 66,8010 | 65,5080 | 1.442 | ,00 |
| 21/6/2005 | 66,1540 | -1,29% | 67,0160 | 67,4470 | 66,1540 | 1.470 | ,00 |
| 17/6/2005 | 67,0160 | -1,89% | 68,3090 | 68,9560 | 67,0160 | 1.283 | ,00 |
| 16/6/2005 | 68,3090 | 0,63% | 67,8790 | 68,9560 | 67,4470 | 2.191 | ,00 |
| 15/6/2005 | 67,8790 | 2,94% | 65,9390 | 68,3090 | 65,0760 | 2.422 | ,00 |
| 14/6/2005 | 65,9390 | -4,07% | 68,3090 | 68,3090 | 65,2930 | 2.350 | ,00 |
| 13/6/2005 | 68,7400 | 0,00% | 69,3870 | 70,4640 | 68,3090 | 2.537 | ,00 |
| 10/6/2005 | 68,7400 | -1,24% | 69,3870 | 70,2490 | 68,3090 | 2.134 | ,00 |
| 09/6/2005 | 69,6020 | -0,31% | 70,4640 | 71,1100 | 69,3870 | 2.292 | ,00 |
| 08/6/2005 | 69,8170 | 0,00% | 68,9560 | 70,6800 | 68,9560 | 2.076 | ,00 |
| 07/6/2005 | 69,8170 | -1,22% | 70,4640 | 71,5420 | 69,6020 | 4.815 | ,00 |
| 06/6/2005 | 70,6800 | 1,86% | 69,3870 | 72,4030 | 69,3870 | 9.053 | ,00 |
| 03/6/2005 | 69,3870 | 0,94% | 68,7400 | 69,3870 | 68,3090 | 3.316 | ,00 |
| 02/6/2005 | 68,7400 | 0,00% | 68,9560 | 69,8170 | 68,3090 | 1.744 | ,00 |
| 01/6/2005 | 68,7400 | 1,92% | 67,4470 | 69,8170 | 67,4470 | 1.773 | ,00 |
| 31/5/2005 | 67,4470 | -1,26% | 68,3090 | 69,3870 | 67,0160 | 2.076 | ,00 |
| 30/5/2005 | 68,3090 | 1,93% | 67,0160 | 68,3090 | 66,5860 | 2.033 | ,00 |
| 27/5/2005 | 67,0160 | -3,72% | 68,3090 | 69,8170 | 66,8010 | 2.148 | ,00 |
| 26/5/2005 | 69,6020 | 1,89% | 68,3090 | 71,1100 | 68,3090 | 4.382 | ,00 |
| 25/5/2005 | 68,3090 | 3,59% | 64,6460 | 68,7400 | 64,6460 | 3.157 | ,00 |
| 24/5/2005 | 65,9390 | 1,33% | 64,2150 | 65,9390 | 64,2150 | 1.557 | ,00 |
| 23/5/2005 | 65,0760 | 1,00% | 64,4310 | 65,5080 | 64,2150 | 851 | ,00 |
| 20/5/2005 | 64,4310 | 1,36% | 62,7070 | 65,2930 | 62,4900 | 1.701 | ,00 |
| 19/5/2005 | 63,5680 | 1,37% | 62,7070 | 64,2150 | 62,4900 | 1.009 | ,00 |
| 18/5/2005 | 62,7070 | -1,02% | 63,3530 | 63,5680 | 62,7070 | 1.240 | ,00 |
| 17/5/2005 | 63,3530 | -0,67% | 64,4310 | 64,4310 | 63,3530 | 937 | ,00 |
| 16/5/2005 | 63,7830 | -1,33% | 64,6460 | 64,6460 | 63,3530 | 1.672 | ,00 |
| 13/5/2005 | 64,6460 | -2,91% | 66,1540 | 66,1540 | 64,4310 | 1.038 | ,00 |
| 12/5/2005 | 66,5860 | 3,00% | 64,4310 | 66,8010 | 64,4310 | 1.730 | ,00 |
| 11/5/2005 | 64,6460 | 1,70% | 63,7830 | 64,6460 | 62,9220 | 1.629 | ,00 |
| 10/5/2005 | 63,5680 | 0,00% | 62,9220 | 64,6460 | 62,9220 | 1.571 | ,00 |
| 09/5/2005 | 63,5680 | -1,67% | 63,5680 | 64,4310 | 63,5680 | 865 | ,00 |
| 06/5/2005 | 64,6460 | 0,33% | 65,0760 | 65,0760 | 63,3530 | 1.038 | ,00 |
| 05/5/2005 | 64,4310 | 0,34% | 64,2150 | 65,2930 | 63,7830 | 1.254 | ,00 |
| 04/5/2005 | 64,2150 | -0,67% | 65,0760 | 65,0760 | 62,4900 | 2.523 | ,00 |
| 03/5/2005 | 64,6460 | -1,96% | 66,8010 | 66,8010 | 63,7830 | 1.067 | ,00 |
| 28/4/2005 | 65,9390 | 0,00% | 65,9390 | 66,5860 | 65,5080 | 562 | ,00 |
| 27/4/2005 | 65,9390 | 0,00% | 65,0760 | 66,1540 | 64,6460 | 1.355 | ,00 |
| 26/4/2005 | 65,9390 | 1,33% | 65,5080 | 67,0160 | 64,2150 | 2.090 | ,00 |
| 25/4/2005 | 65,0760 | -1,31% | 65,9390 | 66,1540 | 64,6460 | 1.283 | ,00 |
| 22/4/2005 | 65,9390 | 0,66% | 67,0160 | 67,0160 | 65,5080 | 1.543 | ,00 |
| 21/4/2005 | 65,5080 | -0,98% | 65,5080 | 66,1540 | 65,0760 | 2.480 | ,00 |
| 20/4/2005 | 66,1540 | -1,92% | 67,4470 | 68,9560 | 65,9390 | 1.514 | ,00 |
| 19/4/2005 | 67,4470 | 0,00% | 68,7400 | 68,9560 | 67,4470 | 1.802 | ,00 |
| 18/4/2005 | 67,4470 | -2,80% | 66,8010 | 68,3090 | 66,8010 | 3.244 | ,00 |
| 15/4/2005 | 69,3870 | -1,53% | 70,4640 | 71,1100 | 68,9560 | 3.172 | ,00 |
| 14/4/2005 | 70,4640 | -2,10% | 71,9730 | 71,9730 | 70,4640 | 2.061 | ,00 |
| 13/4/2005 | 71,9730 | 0,91% | 71,5420 | 73,2650 | 71,5420 | 5.089 | ,00 |
| 12/4/2005 | 71,3270 | -0,90% | 71,3270 | 72,1880 | 71,1100 | 4.498 | ,00 |
| 11/4/2005 | 71,9730 | 1,21% | 71,3270 | 72,1880 | 71,1100 | 2.119 | ,00 |
| 08/4/2005 | 71,1100 | -0,30% | 72,4030 | 73,2650 | 70,4640 | 6.732 | ,00 |
| 07/4/2005 | 71,3270 | 9,61% | 67,8790 | 73,0500 | 67,4470 | 10.971 | ,00 |
| 06/4/2005 | 65,0760 | -0,33% | 65,5080 | 65,9390 | 64,2150 | 1.759 | ,00 |
| 05/4/2005 | 65,2930 | 3,77% | 62,4900 | 65,2930 | 62,4900 | 2.681 | ,00 |
| 04/4/2005 | 62,9220 | 0,00% | 61,8450 | 63,5680 | 61,8450 | 2.379 | ,00 |
| 01/4/2005 | 62,9220 | 2,10% | 61,6300 | 63,3530 | 61,4140 | 3.114 | ,00 |
| 31/3/2005 | 61,6300 | -1,72% | 62,7070 | 64,2150 | 60,7670 | 3.590 | ,00 |
| 30/3/2005 | 62,7070 | -4,28% | 65,5080 | 65,5080 | 62,4900 | 3.662 | ,00 |
| 29/3/2005 | 65,5080 | -1,62% | 67,0160 | 67,4470 | 64,4310 | 2.148 | ,00 |
| 24/3/2005 | 66,5860 | 3,34% | 63,7830 | 67,4470 | 63,7830 | 4.599 | ,00 |
| 23/3/2005 | 64,4310 | 0,34% | 62,7070 | 65,5080 | 62,7070 | 4.310 | ,00 |
| 22/3/2005 | 64,2150 | 1,02% | 62,7070 | 64,6460 | 60,7670 | 5.420 | ,00 |
| 21/3/2005 | 63,5680 | -5,75% | 67,4470 | 68,3090 | 62,9220 | 5.435 | ,00 |
| 18/3/2005 | 67,4470 | 1,95% | 66,1540 | 68,7400 | 65,2930 | 8.751 | ,00 |
| 17/3/2005 | 66,1540 | -5,25% | 69,8170 | 69,8170 | 65,5080 | 5.954 | ,00 |
| 16/3/2005 | 69,8170 | -3,28% | 72,4030 | 72,4030 | 69,6020 | 5.680 | ,00 |
| 15/3/2005 | 72,1880 | -1,47% | 73,0500 | 73,9130 | 71,9730 | 2.696 | ,00 |
| 11/3/2005 | 73,2650 | 0,89% | 72,6200 | 74,9890 | 72,6200 | 2.566 | ,00 |
| 10/3/2005 | 72,6200 | -0,59% | 72,6200 | 73,4810 | 72,1880 | 3.373 | ,00 |
| 09/3/2005 | 73,0500 | -1,17% | 73,4810 | 74,3430 | 72,6200 | 3.849 | ,00 |
| 08/3/2005 | 73,9130 | -1,15% | 74,7730 | 74,9890 | 73,4810 | 4.123 | ,00 |
| 07/3/2005 | 74,7730 | -2,25% | 76,4980 | 77,1440 | 74,1280 | 3.287 | ,00 |
| 04/3/2005 | 76,4980 | 5,34% | 72,6200 | 76,7130 | 72,6200 | 5.420 | ,00 |
| 03/3/2005 | 72,6200 | 0,30% | 71,9730 | 73,9130 | 71,3270 | 3.921 | ,00 |
| 02/3/2005 | 72,4030 | -3,45% | 74,9890 | 75,6360 | 71,5420 | 6.992 | ,00 |
| 01/3/2005 | 74,9890 | -1,97% | 75,6360 | 76,7130 | 74,3430 | 6.040 | ,00 |
| 28/2/2005 | 76,4980 | -0,84% | 77,1440 | 77,5760 | 75,6360 | 6.228 | ,00 |
| 25/2/2005 | 77,1440 | 0,00% | 77,1440 | 78,4370 | 76,4980 | 5.118 | ,00 |
| 24/2/2005 | 77,1440 | -0,56% | 78,0060 | 79,0840 | 76,4980 | 6.876 | ,00 |
| 23/2/2005 | 77,5760 | 0,00% | 77,1440 | 78,4370 | 76,4980 | 5.132 | ,00 |
| 22/2/2005 | 77,5760 | -0,55% | 76,7130 | 78,6520 | 76,7130 | 3.878 | ,00 |
| 21/2/2005 | 78,0060 | 0,00% | 78,6520 | 80,8070 | 78,0060 | 5.276 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0600 | 10,42 % | 0,1000 | 1.544 |
| ΜΑΘΙΟ | 1,0200 | 9,68 % | 0,0900 | 6.916 |
| ΠΡΔ | 0,5700 | 5,56 % | 0,0300 | 2.650 |
| ΦΛΕΞΟ | 8,5000 | 4,94 % | 0,4000 | 50 |
| ΞΥΛΠ | 0,4780 | 3,91 % | 0,0180 | 75 |
| ΕΛΧΑ | 2,8600 | 3,25 % | 0,0900 | 149.350 |
| ΒΙΟ | 7,1500 | 2,73 % | 0,1900 | 379.389 |
| CNLCAP | 6,8500 | 2,24 % | 0,1500 | 590 |
| ΦΟΥΝΤΛ | 0,8780 | 2,09 % | 0,0180 | 9.500 |
| ΠΛΑΘ | 4,0350 | 1,89 % | 0,0750 | 29.271 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3850 | 0,15 % | 0,0050 | 7.320.460 |
| ΕΥΡΩΒ | 3,2400 | 0,65 % | 0,0210 | 6.951.529 |
| ΕΤΕ | 11,8750 | -0,63 % | -0,0750 | 5.545.607 |
| ΠΕΙΡ | 6,8720 | 0,12 % | 0,0080 | 5.427.184 |
| MTLN | 51,8000 | 1,27 % | 0,6500 | 4.404.878 |
| BOCHGR | 7,5400 | 0,53 % | 0,0400 | 3.326.140 |
| ΟΠΑΠ | 20,0200 | 1,11 % | 0,2200 | 2.957.513 |
| ΒΙΟ | 7,1500 | 2,73 % | 0,1900 | 2.689.362 |
| CENER | 11,9600 | 1,53 % | 0,1800 | 2.670.193 |
| OPTIMA | 8,3400 | -1,30 % | -0,1100 | 2.264.138 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3850 | 0,15 % | 2.161.194 | 7,32εκ. |
| ΕΥΡΩΒ | 3,2400 | 0,65 % | 2.142.930 | 6,95εκ. |
| ΠΕΙΡ | 6,8720 | 0,12 % | 788.967 | 5,43εκ. |
| ΕΤΕ | 11,8750 | -0,63 % | 465.206 | 5,55εκ. |
| BOCHGR | 7,5400 | 0,53 % | 442.442 | 3,33εκ. |
| ΒΙΟ | 7,1500 | 2,73 % | 379.389 | 2,69εκ. |
| ΛΑΒΙ | 0,8380 | -4,77 % | 361.546 | 305,1χιλ. |
| OPTIMA | 8,3400 | -1,30 % | 269.877 | 2,26εκ. |
| CENER | 11,9600 | 1,53 % | 223.995 | 2,67εκ. |
| CREDIA | 1,5360 | -0,26 % | 210.069 | 322,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,3020 | -0,61 % | 36.682 | 0,24 % |
| ΛΑΒΙ | 0,8380 | -4,77 % | 361.546 | 0,21 % |
| ΕΚΤΕΡ | 2,2800 | 1,33 % | 51.698 | 0,19 % |
| ΛΕΒΚ | 0,3400 | 0,00 % | 15.100 | 0,18 % |
| ΚΥΡΙΟ | 2,2000 | 0,46 % | 11.874 | 0,16 % |
| ΒΙΟ | 7,1500 | 2,73 % | 379.389 | 0,15 % |
| OPTIMA | 8,3400 | -1,30 % | 269.877 | 0,12 % |
| ΛΑΜΔΑ | 7,3800 | 1,10 % | 192.086 | 0,11 % |
| ΚΤΗΛΑ | 2,1800 | 0,00 % | 19.543 | 0,11 % |
| AEM | 6,2050 | 0,65 % | 61.692 | 0,11 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0600 | 10,42 % | 1.544 | 14,58 % |
| ΕΛΒΕ | 5,6500 | 0,89 % | 1.467 | 9,73 % |
| ΜΑΘΙΟ | 1,0200 | 9,68 % | 6.916 | 8,60 % |
| ΔΑΙΟΣ | 7,2000 | -5,26 % | 740 | 7,89 % |
| ΛΑΝΑΚ | 1,4800 | -8,07 % | 691 | 6,83 % |
| ΠΑΙΡ | 1,1250 | 1,81 % | 82 | 6,67 % |
| ΚΕΚΡ | 2,1000 | 0,48 % | 6.331 | 6,22 % |
| ΚΟΡΔΕ | 0,4730 | 0,85 % | 19.705 | 6,18 % |
| ΛΑΒΙ | 0,8380 | -4,77 % | 361.546 | 5,68 % |
| ΠΛΑΚΡ | 16,0000 | 0,63 % | 106 | 5,66 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|