| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΑΚΡΙΤΑΣ Α.Ε. (ΑΚΡΙΤ)
1,0700 €
0,0000 (0,00%)
- Άνοιγμα 1,0600
- Υψηλό 1,0700
- Χαμηλό 1,0600
- Όγκος 1.969
- Τζίρος 2.106 €
- Πράξεις 22
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/6/2005 | 0,9700 | 0,00% | 0,9500 | 0,9900 | 0,9500 | 2.320 | ,00 |
| 09/6/2005 | 0,9700 | -1,02% | 0,9500 | 1,0000 | 0,9400 | 2.740 | ,00 |
| 08/6/2005 | 0,9800 | 1,03% | 0,9400 | 1,0000 | 0,9300 | 3.390 | ,00 |
| 07/6/2005 | 0,9700 | -3,00% | 0,9500 | 0,9700 | 0,9500 | 3.070 | ,00 |
| 06/6/2005 | 1,0000 | 4,17% | 0,9500 | 1,0000 | 0,9200 | 6.100 | ,00 |
| 03/6/2005 | 0,9600 | 7,87% | 0,8800 | 0,9700 | 0,8800 | 6.460 | ,00 |
| 02/6/2005 | 0,8900 | 0,00% | 0,8400 | 0,9600 | 0,8400 | 9.710 | ,00 |
| 01/6/2005 | 0,8900 | -3,26% | 0,9200 | 0,9600 | 0,8300 | 4.440 | ,00 |
| 31/5/2005 | 0,9200 | -6,12% | 0,9800 | 1,0000 | 0,9100 | 10.030 | ,00 |
| 30/5/2005 | 0,9800 | -2,00% | 0,9800 | 1,0000 | 0,9800 | 3.850 | ,00 |
| 27/5/2005 | 1,0000 | -0,99% | 0,9800 | 1,0000 | 0,9800 | 2.060 | ,00 |
| 26/5/2005 | 1,0100 | 1,00% | 0,9800 | 1,0200 | 0,9800 | 4.430 | ,00 |
| 25/5/2005 | 1,0000 | 0,00% | 0,9500 | 1,0000 | 0,9500 | 1.650 | ,00 |
| 24/5/2005 | 1,0000 | 0,00% | 0,9600 | 1,0000 | 0,9600 | 2.070 | ,00 |
| 23/5/2005 | 1,0000 | 0,00% | 0,9700 | 1,0000 | 0,9700 | 2.120 | ,00 |
| 20/5/2005 | 1,0000 | 3,09% | 0,9600 | 1,0000 | 0,9500 | 3.240 | ,00 |
| 19/5/2005 | 0,9700 | 1,04% | 0,9500 | 1,0000 | 0,9500 | 4.670 | ,00 |
| 18/5/2005 | 0,9600 | 1,05% | 0,9400 | 1,0000 | 0,9300 | 3.730 | ,00 |
| 17/5/2005 | 0,9500 | -2,06% | 0,9500 | 1,0000 | 0,9500 | 2.340 | ,00 |
| 16/5/2005 | 0,9700 | -4,90% | 0,9700 | 1,0200 | 0,9700 | 1.200 | ,00 |
| 13/5/2005 | 1,0200 | 4,08% | 0,9500 | 1,0200 | 0,9500 | 3.570 | ,00 |
| 12/5/2005 | 0,9800 | -3,92% | 0,9800 | 0,9800 | 0,9800 | 310 | ,00 |
| 11/5/2005 | 1,0200 | 3,03% | 0,9400 | 1,0200 | 0,9400 | 2.730 | ,00 |
| 10/5/2005 | 0,9900 | 6,45% | 0,9200 | 1,0200 | 0,9200 | 2.550 | ,00 |
| 09/5/2005 | 0,9300 | -3,12% | 0,9300 | 1,0100 | 0,9300 | 2.610 | ,00 |
| 06/5/2005 | 0,9600 | -3,03% | 0,9900 | 1,0200 | 0,9500 | 3.790 | ,00 |
| 05/5/2005 | 0,9900 | -1,00% | 0,9500 | 1,0200 | 0,9500 | 3.590 | ,00 |
| 04/5/2005 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 0,9600 | 2.010 | ,00 |
| 03/5/2005 | 1,0100 | -0,98% | 0,9900 | 1,0200 | 0,9800 | 2.610 | ,00 |
| 28/4/2005 | 1,0200 | 0,00% | 0,9900 | 1,0400 | 0,9900 | 1.500 | ,00 |
| 27/4/2005 | 1,0200 | 0,99% | 1,0200 | 1,0200 | 1,0200 | 470 | ,00 |
| 26/4/2005 | 1,0100 | -0,98% | 0,9800 | 1,0200 | 0,9800 | 2.530 | ,00 |
| 25/4/2005 | 1,0200 | 0,00% | 0,9800 | 1,0200 | 0,9700 | 1.190 | ,00 |
| 22/4/2005 | 1,0200 | 3,03% | 0,9600 | 1,0200 | 0,9600 | 1.130 | ,00 |
| 21/4/2005 | 0,9900 | 1,02% | 0,9700 | 1,0200 | 0,9700 | 1.330 | ,00 |
| 20/4/2005 | 0,9800 | -2,97% | 0,9900 | 1,0200 | 0,9700 | 1.230 | ,00 |
| 19/4/2005 | 1,0100 | 1,00% | 0,9700 | 1,0600 | 0,9700 | 4.150 | ,00 |
| 18/4/2005 | 1,0000 | 0,00% | 1,0200 | 1,0200 | 1,0000 | 2.800 | ,00 |
| 15/4/2005 | 1,0000 | 0,00% | 1,0000 | 1,0700 | 0,9700 | 2.410 | ,00 |
| 14/4/2005 | 1,0000 | 0,00% | 0,9700 | 1,0000 | 0,9700 | 550 | ,00 |
| 13/4/2005 | 1,0000 | -1,96% | 0,9800 | 1,0200 | 0,9800 | 1.350 | ,00 |
| 12/4/2005 | 1,0200 | 2,00% | 0,9700 | 1,0200 | 0,9700 | 910 | ,00 |
| 11/4/2005 | 1,0000 | -1,96% | 1,0100 | 1,0200 | 0,9800 | 3.580 | ,00 |
| 08/4/2005 | 1,0200 | 0,00% | 1,0000 | 1,0400 | 1,0000 | 2.070 | ,00 |
| 07/4/2005 | 1,0200 | 0,00% | 0,9900 | 1,0200 | 0,9900 | 1.150 | ,00 |
| 06/4/2005 | 1,0200 | 0,99% | 0,9800 | 1,0200 | 0,9700 | 1.580 | ,00 |
| 05/4/2005 | 1,0100 | -0,98% | 0,9700 | 1,0100 | 0,9700 | 760 | ,00 |
| 04/4/2005 | 1,0200 | -0,97% | 1,0100 | 1,0300 | 1,0000 | 5.070 | ,00 |
| 01/4/2005 | 1,0300 | 0,00% | 0,9300 | 1,0300 | 0,9300 | 190 | ,00 |
| 31/3/2005 | 1,0300 | 0,00% | 0,9700 | 1,0300 | 0,9700 | 2.860 | ,00 |
| 30/3/2005 | 1,0300 | 1,98% | 0,9500 | 1,0300 | 0,9500 | 3.170 | ,00 |
| 29/3/2005 | 1,0100 | -3,81% | 1,0000 | 1,0300 | 0,9900 | 4.520 | ,00 |
| 24/3/2005 | 1,0500 | -1,87% | 1,0200 | 1,0500 | 1,0200 | 2.570 | ,00 |
| 23/3/2005 | 1,0700 | 2,88% | 1,0100 | 1,0900 | 1,0100 | 3.900 | ,00 |
| 22/3/2005 | 1,0400 | 0,97% | 0,9900 | 1,0700 | 0,9900 | 2.160 | ,00 |
| 21/3/2005 | 1,0300 | -3,74% | 1,0300 | 1,0700 | 1,0300 | 3.810 | ,00 |
| 18/3/2005 | 1,0700 | -4,46% | 1,0500 | 1,0700 | 1,0500 | 1.110 | ,00 |
| 17/3/2005 | 1,1200 | 5,66% | 1,0300 | 1,1200 | 1,0300 | 3.040 | ,00 |
| 16/3/2005 | 1,0600 | -3,64% | 1,1000 | 1,1000 | 1,0500 | 4.500 | ,00 |
| 15/3/2005 | 1,1000 | -2,65% | 1,1000 | 1,1200 | 1,1000 | 1.070 | ,00 |
| 11/3/2005 | 1,1300 | 3,67% | 1,0500 | 1,1400 | 1,0500 | 4.720 | ,00 |
| 10/3/2005 | 1,0900 | 0,00% | 1,0500 | 1,0900 | 1,0500 | 2.380 | ,00 |
| 09/3/2005 | 1,0900 | 0,93% | 1,0200 | 1,1000 | 1,0200 | 1.730 | ,00 |
| 08/3/2005 | 1,0800 | -1,82% | 1,0600 | 1,0800 | 1,0400 | 3.460 | ,00 |
| 07/3/2005 | 1,1000 | 0,00% | 1,0500 | 1,1200 | 1,0500 | 4.110 | ,00 |
| 04/3/2005 | 1,1000 | 0,92% | 1,0600 | 1,1300 | 1,0600 | 4.350 | ,00 |
| 03/3/2005 | 1,0900 | 2,83% | 1,0300 | 1,1200 | 1,0300 | 3.870 | ,00 |
| 02/3/2005 | 1,0600 | -5,36% | 1,0100 | 1,1100 | 1,0100 | 5.800 | ,00 |
| 01/3/2005 | 1,1200 | -3,45% | 1,0500 | 1,1500 | 1,0500 | 1.870 | ,00 |
| 28/2/2005 | 1,1600 | 2,65% | 1,0700 | 1,1700 | 1,0700 | 2.930 | ,00 |
| 25/2/2005 | 1,1300 | 6,60% | 1,0200 | 1,1600 | 1,0200 | 27.020 | ,00 |
| 24/2/2005 | 1,0600 | 0,00% | 1,0100 | 1,0700 | 1,0100 | 1.120 | ,00 |
| 23/2/2005 | 1,0600 | 2,91% | 1,0000 | 1,0800 | 1,0000 | 2.140 | ,00 |
| 22/2/2005 | 1,0300 | -2,83% | 1,0200 | 1,0900 | 1,0200 | 3.300 | ,00 |
| 21/2/2005 | 1,0600 | 4,95% | 0,9100 | 1,0800 | 0,9100 | 15.710 | ,00 |
| 18/2/2005 | 1,0100 | 0,00% | 1,0000 | 1,0100 | 0,9900 | 6.050 | ,00 |
| 17/2/2005 | 1,0100 | -0,98% | 1,0000 | 1,0100 | 1,0000 | 2.970 | ,00 |
| 16/2/2005 | 1,0200 | 0,00% | 1,0000 | 1,0200 | 0,9900 | 4.640 | ,00 |
| 15/2/2005 | 1,0200 | 2,00% | 0,9800 | 1,0600 | 0,9800 | 910 | ,00 |
| 14/2/2005 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 0,9900 | 2.390 | ,00 |
| 11/2/2005 | 1,0100 | 1,00% | 1,0000 | 1,0300 | 1,0000 | 540 | ,00 |
| 10/2/2005 | 1,0000 | -2,91% | 1,0000 | 1,0200 | 1,0000 | 1.280 | ,00 |
| 09/2/2005 | 1,0300 | 0,98% | 1,0100 | 1,0500 | 1,0100 | 2.530 | ,00 |
| 08/2/2005 | 1,0200 | -3,77% | 1,0000 | 1,0300 | 0,9900 | 4.910 | ,00 |
| 07/2/2005 | 1,0600 | 2,91% | 1,0300 | 1,0600 | 1,0100 | 3.600 | ,00 |
| 04/2/2005 | 1,0300 | 0,98% | 1,0000 | 1,0700 | 0,9900 | 2.410 | ,00 |
| 03/2/2005 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0000 | 2.400 | ,00 |
| 02/2/2005 | 1,0200 | 0,00% | 1,0000 | 1,0200 | 0,9900 | 5.520 | ,00 |
| 01/2/2005 | 1,0200 | -2,86% | 1,0000 | 1,0300 | 1,0000 | 1.580 | ,00 |
| 31/1/2005 | 1,0500 | 2,94% | 1,0200 | 1,0700 | 1,0200 | 6.100 | ,00 |
| 28/1/2005 | 1,0200 | 0,99% | 0,9900 | 1,0700 | 0,9900 | 1.610 | ,00 |
| 27/1/2005 | 1,0100 | 0,00% | 0,9800 | 1,0100 | 0,9800 | 840 | ,00 |
| 26/1/2005 | 1,0100 | 3,06% | 0,9800 | 1,0300 | 0,9800 | 4.940 | ,00 |
| 25/1/2005 | 0,9800 | -1,01% | 0,9800 | 1,0200 | 0,9800 | 2.250 | ,00 |
| 24/1/2005 | 0,9900 | -2,94% | 1,0000 | 1,0000 | 0,9800 | 1.510 | ,00 |
| 21/1/2005 | 1,0200 | -2,86% | 0,9800 | 1,0200 | 0,9800 | 990 | ,00 |
| 20/1/2005 | 1,0500 | -0,94% | 1,0000 | 1,0700 | 1,0000 | 2.620 | ,00 |
| 19/1/2005 | 1,0600 | 2,91% | 0,9900 | 1,0600 | 0,9700 | 8.510 | ,00 |
| 18/1/2005 | 1,0300 | 8,42% | 0,9200 | 1,0300 | 0,9200 | 6.160 | ,00 |
| 17/1/2005 | 0,9500 | 1,06% | 0,9000 | 0,9700 | 0,9000 | 830 | ,00 |
| 14/1/2005 | 0,9400 | 1,08% | 0,9400 | 1,0000 | 0,9200 | 8.250 | ,00 |
| 13/1/2005 | 0,9300 | 1,09% | 0,9200 | 0,9400 | 0,9200 | 3.140 | ,00 |
| 12/1/2005 | 0,9200 | 0,00% | 0,9200 | 0,9700 | 0,9100 | 4.450 | ,00 |
| 11/1/2005 | 0,9200 | -1,08% | 0,9100 | 0,9400 | 0,9100 | 1.520 | ,00 |
| 10/1/2005 | 0,9300 | -6,06% | 0,9400 | 0,9900 | 0,9300 | 2.300 | ,00 |
| 07/1/2005 | 0,9900 | -1,00% | 0,9600 | 0,9900 | 0,9500 | 3.320 | ,00 |
| 05/1/2005 | 1,0000 | -0,99% | 0,9800 | 1,0000 | 0,9700 | 1.140 | ,00 |
| 04/1/2005 | 1,0100 | -3,81% | 0,9900 | 1,0300 | 0,9900 | 1.760 | ,00 |
| 03/1/2005 | 1,0500 | -3,67% | 1,0200 | 1,0500 | 1,0100 | 940 | ,00 |
| 31/12/2004 | 1,0900 | 5,83% | 0,9900 | 1,0900 | 0,9900 | 1.370 | ,00 |
| 30/12/2004 | 1,0300 | 0,00% | 1,0000 | 1,0300 | 1,0000 | 1.080 | ,00 |
| 29/12/2004 | 1,0300 | 1,98% | 0,9800 | 1,0300 | 0,9800 | 1.610 | ,00 |
| 28/12/2004 | 1,0100 | -0,98% | 1,0200 | 1,0200 | 0,9500 | 1.340 | ,00 |
| 27/12/2004 | 1,0200 | 3,03% | 1,0000 | 1,0200 | 0,9900 | 1.090 | ,00 |
| 24/12/2004 | 0,9900 | -2,94% | 0,9300 | 1,0300 | 0,9300 | 740 | ,00 |
| 23/12/2004 | 1,0200 | -0,97% | 0,9800 | 1,0200 | 0,9800 | 1.980 | ,00 |
| 22/12/2004 | 1,0300 | -1,90% | 1,0000 | 1,0400 | 0,9800 | 1.160 | ,00 |
| 21/12/2004 | 1,0500 | 0,00% | 1,0100 | 1,0500 | 0,9600 | 3.060 | ,00 |
| 20/12/2004 | 1,0500 | -0,94% | 1,0200 | 1,0500 | 1,0200 | 880 | ,00 |
| 17/12/2004 | 1,0600 | 0,00% | 1,0300 | 1,0600 | 1,0100 | 1.340 | ,00 |
| 16/12/2004 | 1,0600 | -2,75% | 1,0800 | 1,0900 | 1,0400 | 1.430 | ,00 |
| 15/12/2004 | 1,0900 | 0,00% | 1,0000 | 1,0900 | 1,0000 | 960 | ,00 |
| 14/12/2004 | 1,0900 | -0,91% | 1,0500 | 1,0900 | 1,0500 | 990 | ,00 |
| 13/12/2004 | 1,1000 | 0,92% | 1,0900 | 1,1000 | 1,0300 | 2.560 | ,00 |
| 10/12/2004 | 1,0900 | 3,81% | 1,0300 | 1,0900 | 1,0300 | 650 | ,00 |
| 09/12/2004 | 1,0500 | -0,94% | 1,0300 | 1,0600 | 1,0300 | 890 | ,00 |
| 08/12/2004 | 1,0600 | 0,00% | 1,0300 | 1,0600 | 1,0200 | 1.190 | ,00 |
| 07/12/2004 | 1,0600 | 0,00% | 1,0200 | 1,0600 | 1,0200 | 1.020 | ,00 |
| 06/12/2004 | 1,0600 | -1,85% | 1,0600 | 1,0600 | 1,0400 | 4.450 | ,00 |
| 03/12/2004 | 1,0800 | 0,00% | 1,0500 | 1,1000 | 1,0500 | 1.660 | ,00 |
| 02/12/2004 | 1,0800 | -1,82% | 1,0700 | 1,1000 | 1,0600 | 1.120 | ,00 |
| 01/12/2004 | 1,1000 | 0,00% | 1,0500 | 1,1000 | 1,0500 | 2.830 | ,00 |
| 30/11/2004 | 1,1000 | -4,35% | 1,0900 | 1,1400 | 1,0800 | 4.640 | ,00 |
| 29/11/2004 | 1,1500 | 2,68% | 1,1000 | 1,2300 | 1,1000 | 7.490 | ,00 |
| 26/11/2004 | 1,1200 | -2,61% | 1,0600 | 1,1400 | 1,0600 | 1.490 | ,00 |
| 25/11/2004 | 1,1500 | 0,88% | 1,0800 | 1,1500 | 1,0800 | 2.220 | ,00 |
| 24/11/2004 | 1,1400 | -1,72% | 1,1000 | 1,1400 | 1,1000 | 820 | ,00 |
| 23/11/2004 | 1,1600 | 1,75% | 1,0800 | 1,1600 | 1,0100 | 690 | ,00 |
| 22/11/2004 | 1,1400 | -2,56% | 1,0500 | 1,1400 | 1,0500 | 3.870 | ,00 |
| 19/11/2004 | 1,1700 | -2,50% | 1,1400 | 1,1700 | 1,1300 | 2.210 | ,00 |
| 18/11/2004 | 1,2000 | 0,84% | 1,1400 | 1,2000 | 1,1100 | 2.670 | ,00 |
| 17/11/2004 | 1,1900 | 1,71% | 1,1200 | 1,1900 | 1,1000 | 2.280 | ,00 |
| 16/11/2004 | 1,1700 | 4,46% | 1,1000 | 1,1700 | 1,0900 | 3.940 | ,00 |
| 15/11/2004 | 1,1200 | 2,75% | 1,0500 | 1,1300 | 1,0500 | 7.660 | ,00 |
| 12/11/2004 | 1,0900 | 0,00% | 1,0500 | 1,0900 | 1,0500 | 1.790 | ,00 |
| 11/11/2004 | 1,0900 | 3,81% | 1,0100 | 1,1000 | 1,0100 | 3.270 | ,00 |
| 10/11/2004 | 1,0500 | -1,87% | 0,9500 | 1,0600 | 0,9500 | 1.830 | ,00 |
| 09/11/2004 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0300 | 7.930 | ,00 |
| 08/11/2004 | 1,0800 | 0,00% | 1,0000 | 1,0900 | 1,0000 | 2.693 | ,00 |
| 05/11/2004 | 1,0800 | 1,89% | 1,0400 | 1,0800 | 1,0200 | 2.170 | ,00 |
| 04/11/2004 | 1,0600 | 3,92% | 0,9500 | 1,0600 | 0,9500 | 3.790 | ,00 |
| 03/11/2004 | 1,0200 | 4,08% | 0,9800 | 1,0800 | 0,9500 | 5.430 | ,00 |
| 02/11/2004 | 0,9800 | 5,38% | 0,9100 | 0,9900 | 0,9100 | 2.870 | ,00 |
| 01/11/2004 | 0,9300 | -4,12% | 0,9700 | 0,9700 | 0,9200 | 3.800 | ,00 |
| 29/10/2004 | 0,9700 | 1,04% | 0,9500 | 0,9700 | 0,9300 | 1.690 | ,00 |
| 27/10/2004 | 0,9600 | -4,00% | 0,9700 | 1,0000 | 0,9500 | 3.290 | ,00 |
| 26/10/2004 | 1,0000 | -2,91% | 0,9600 | 1,0000 | 0,9600 | 3.590 | ,00 |
| 25/10/2004 | 1,0300 | -1,90% | 0,9600 | 1,0400 | 0,9600 | 2.180 | ,00 |
| 22/10/2004 | 1,0500 | 0,96% | 0,9200 | 1,0500 | 0,9200 | 1.660 | ,00 |
| 21/10/2004 | 1,0400 | 2,97% | 1,0100 | 1,0400 | 0,9400 | 1.830 | ,00 |
| 20/10/2004 | 1,0100 | 2,02% | 0,9800 | 1,0100 | 0,9500 | 1.810 | ,00 |
| 19/10/2004 | 0,9900 | -1,98% | 1,0000 | 1,0000 | 0,9300 | 3.730 | ,00 |
| 18/10/2004 | 1,0100 | -3,81% | 1,0000 | 1,0100 | 0,9900 | 810 | ,00 |
| 15/10/2004 | 1,0500 | 3,96% | 0,9700 | 1,0500 | 0,9700 | 2.680 | ,00 |
| 14/10/2004 | 1,0100 | -3,81% | 0,9600 | 1,0300 | 0,9600 | 3.220 | ,00 |
| 13/10/2004 | 1,0500 | 0,00% | 1,0000 | 1,0500 | 1,0000 | 1.160 | ,00 |
| 12/10/2004 | 1,0500 | -2,78% | 1,0400 | 1,0500 | 1,0300 | 850 | ,00 |
| 11/10/2004 | 1,0800 | -1,82% | 1,0400 | 1,0900 | 1,0400 | 1.120 | ,00 |
| 08/10/2004 | 1,1000 | 0,92% | 1,0400 | 1,1000 | 1,0400 | 1.450 | ,00 |
| 07/10/2004 | 1,0900 | 3,81% | 1,0300 | 1,0900 | 1,0200 | 2.980 | ,00 |
| 06/10/2004 | 1,0500 | -3,67% | 1,0400 | 1,0600 | 1,0400 | 1.170 | ,00 |
| 05/10/2004 | 1,0900 | -1,80% | 1,0600 | 1,0900 | 1,0600 | 1.090 | ,00 |
| 04/10/2004 | 1,1100 | -1,77% | 1,0600 | 1,1100 | 1,0600 | 750 | ,00 |
| 01/10/2004 | 1,1300 | 5,61% | 1,0400 | 1,1300 | 1,0200 | 1.890 | ,00 |
| 30/9/2004 | 1,0700 | -0,93% | 1,0200 | 1,0700 | 1,0200 | 940 | ,00 |
| 29/9/2004 | 1,0800 | -0,92% | 1,0400 | 1,1000 | 1,0400 | 710 | ,00 |
| 28/9/2004 | 1,0900 | 4,81% | 1,0000 | 1,0900 | 1,0000 | 2.120 | ,00 |
| 27/9/2004 | 1,0400 | -2,80% | 1,0600 | 1,0600 | 1,0100 | 2.610 | ,00 |
| 24/9/2004 | 1,0700 | 0,94% | 1,0200 | 1,1800 | 1,0200 | 2.130 | ,00 |
| 23/9/2004 | 1,0600 | 0,00% | 1,0200 | 1,0600 | 1,0100 | 3.552 | ,00 |
| 22/9/2004 | 1,0600 | 0,00% | 1,0300 | 1,0600 | 1,0200 | 3.060 | ,00 |
| 21/9/2004 | 1,0600 | 2,91% | 1,0300 | 1,0600 | 1,0000 | 2.390 | ,00 |
| 20/9/2004 | 1,0300 | -4,63% | 1,0300 | 1,0700 | 1,0200 | 3.380 | ,00 |
| 17/9/2004 | 1,0800 | 0,93% | 1,0300 | 1,0800 | 1,0300 | 580 | ,00 |
| 16/9/2004 | 1,0700 | -2,73% | 1,0400 | 1,0700 | 1,0400 | 400 | ,00 |
| 15/9/2004 | 1,1000 | 0,92% | 1,0700 | 1,1000 | 1,0300 | 4.100 | ,00 |
| 14/9/2004 | 1,0900 | 0,00% | 1,0300 | 1,0900 | 1,0300 | 1.490 | ,00 |
| 13/9/2004 | 1,0900 | -3,54% | 1,1300 | 1,1300 | 1,0400 | 5.160 | ,00 |
| 10/9/2004 | 1,1300 | -0,88% | 1,0800 | 1,1300 | 1,0800 | 510 | ,00 |
| 09/9/2004 | 1,1400 | 0,00% | 1,1100 | 1,1400 | 1,1000 | 2.930 | ,00 |
| 08/9/2004 | 1,1400 | -2,56% | 1,1200 | 1,1400 | 1,1200 | 800 | ,00 |
| 07/9/2004 | 1,1700 | -1,68% | 1,1300 | 1,1700 | 1,1100 | 1.750 | ,00 |
| 06/9/2004 | 1,1900 | -1,65% | 1,1400 | 1,2000 | 1,1300 | 3.860 | ,00 |
| 03/9/2004 | 1,2100 | 1,68% | 1,1100 | 1,2300 | 1,1100 | 1.830 | ,00 |
| 02/9/2004 | 1,1900 | -1,65% | 1,1400 | 1,2000 | 1,1400 | 480 | ,00 |
| 01/9/2004 | 1,2100 | -1,63% | 1,1600 | 1,2300 | 1,1400 | 1.010 | ,00 |
| 31/8/2004 | 1,2300 | 6,96% | 1,0800 | 1,2300 | 1,0400 | 4.670 | ,00 |
| 30/8/2004 | 1,1500 | 2,68% | 1,0600 | 1,1500 | 1,0600 | 610 | ,00 |
| 27/8/2004 | 1,1200 | 0,00% | 1,0800 | 1,1500 | 1,0800 | 1.570 | ,00 |
| 26/8/2004 | 1,1200 | 0,00% | 1,0900 | 1,1300 | 1,0900 | 1.350 | ,00 |
| 25/8/2004 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,0600 | 890 | ,00 |
| 24/8/2004 | 1,1200 | 1,82% | 1,0700 | 1,1200 | 1,0700 | 1.640 | ,00 |
| 23/8/2004 | 1,1000 | -0,90% | 1,0500 | 1,1100 | 1,0500 | 1.430 | ,00 |
| 20/8/2004 | 1,1100 | -0,89% | 1,0600 | 1,1200 | 1,0600 | 210 | ,00 |
| 19/8/2004 | 1,1200 | -0,88% | 1,0400 | 1,1200 | 1,0400 | 390 | ,00 |
| 18/8/2004 | 1,1300 | -0,88% | 1,0900 | 1,1300 | 1,0900 | 210 | ,00 |
| 17/8/2004 | 1,1400 | 0,00% | 1,1000 | 1,1400 | 1,1000 | 1.190 | ,00 |
| 16/8/2004 | 1,1400 | 0,00% | 1,1000 | 1,1400 | 1,1000 | 184 | ,00 |
| 12/8/2004 | 1,1400 | 0,00% | 1,1000 | 1,1400 | 1,1000 | 830 | ,00 |
| 11/8/2004 | 1,1400 | 1,79% | 1,1200 | 1,1400 | 1,0900 | 2.320 | ,00 |
| 10/8/2004 | 1,1200 | 0,00% | 1,1000 | 1,1200 | 1,0500 | 3.120 | ,00 |
| 09/8/2004 | 1,1200 | -1,75% | 1,0400 | 1,1200 | 1,0400 | 1.815 | ,00 |
| 06/8/2004 | 1,1400 | 0,00% | 1,1000 | 1,1400 | 1,1000 | 2.760 | ,00 |
| 05/8/2004 | 1,1400 | 2,70% | 1,0700 | 1,1400 | 1,0700 | 8.800 | ,00 |
| 04/8/2004 | 1,1100 | 0,91% | 1,0500 | 1,1100 | 1,0500 | 1.520 | ,00 |
| 03/8/2004 | 1,1000 | -0,90% | 1,0500 | 1,1000 | 1,0500 | 2.180 | ,00 |
| 02/8/2004 | 1,1100 | -1,77% | 1,0800 | 1,1100 | 1,0600 | 2.470 | ,00 |
| 30/7/2004 | 1,1300 | 0,00% | 1,0900 | 1,1400 | 1,0800 | 4.950 | ,00 |
| 29/7/2004 | 1,1300 | 0,00% | 1,1200 | 1,1300 | 1,0800 | 1.000 | ,00 |
| 28/7/2004 | 1,1300 | 1,80% | 1,0700 | 1,1300 | 1,0700 | 1.820 | ,00 |
| 27/7/2004 | 1,1100 | 0,91% | 1,0500 | 1,1100 | 1,0500 | 2.320 | ,00 |
| 26/7/2004 | 1,1000 | 0,92% | 1,0900 | 1,1000 | 1,0400 | 2.520 | ,00 |
| 23/7/2004 | 1,0900 | 0,00% | 1,0100 | 1,0900 | 1,0100 | 1.130 | ,00 |
| 22/7/2004 | 1,0900 | -2,68% | 1,0600 | 1,1000 | 1,0500 | 2.080 | ,00 |
| 21/7/2004 | 1,1200 | 3,70% | 1,0800 | 1,1300 | 1,0400 | 1.500 | ,00 |
| 20/7/2004 | 1,0800 | -3,57% | 1,0800 | 1,0800 | 1,0300 | 3.750 | ,00 |
| 19/7/2004 | 1,1200 | -3,45% | 1,0800 | 1,1200 | 1,0800 | 1.950 | ,00 |
| 16/7/2004 | 1,1600 | -0,85% | 1,1400 | 1,1600 | 1,1200 | 5.270 | ,00 |
| 15/7/2004 | 1,1700 | -0,85% | 1,1500 | 1,1700 | 1,1500 | 1.000 | ,00 |
| 14/7/2004 | 1,1800 | -2,48% | 1,1300 | 1,2000 | 1,1300 | 1.360 | ,00 |
| 13/7/2004 | 1,2100 | 0,83% | 1,1400 | 1,2100 | 1,1400 | 1.090 | ,00 |
| 12/7/2004 | 1,2000 | -1,64% | 1,1500 | 1,2000 | 1,1400 | 1.050 | ,00 |
| 09/7/2004 | 1,2200 | -1,61% | 1,1800 | 1,2200 | 1,1700 | 600 | ,00 |
| 08/7/2004 | 1,2400 | 3,33% | 1,1300 | 1,2400 | 1,1300 | 1.970 | ,00 |
| 07/7/2004 | 1,2000 | -1,64% | 1,1700 | 1,2000 | 1,0800 | 2.110 | ,00 |
| 06/7/2004 | 1,2200 | -0,81% | 1,1400 | 1,2200 | 1,1400 | 630 | ,00 |
| 05/7/2004 | 1,2300 | -0,81% | 1,1100 | 1,2300 | 1,1100 | 240 | ,00 |
| 02/7/2004 | 1,2400 | 0,00% | 1,1800 | 1,2500 | 1,1400 | 2.135 | ,00 |
| 01/7/2004 | 1,2400 | 0,81% | 1,1700 | 1,2400 | 1,1700 | 650 | ,00 |
| 30/6/2004 | 1,2300 | 0,00% | 1,1800 | 1,2300 | 1,1800 | 670 | ,00 |
| 29/6/2004 | 1,2300 | 0,00% | 1,1900 | 1,2300 | 1,1900 | 1.420 | ,00 |
| 28/6/2004 | 1,2300 | 0,00% | 1,1600 | 1,2300 | 1,1600 | 1.370 | ,00 |
| 25/6/2004 | 1,2300 | 0,00% | 1,1700 | 1,2300 | 1,1700 | 3.930 | ,00 |
| 24/6/2004 | 1,2300 | 0,00% | 1,2000 | 1,2300 | 1,1900 | 2.850 | ,00 |
| 23/6/2004 | 1,2300 | 0,00% | 1,2000 | 1,2300 | 1,1700 | 3.820 | ,00 |
| 22/6/2004 | 1,2300 | 0,00% | 1,2000 | 1,2300 | 1,1300 | 510 | ,00 |
| 21/6/2004 | 1,2300 | 0,82% | 1,2000 | 1,2300 | 1,1900 | 1.340 | ,00 |
| 18/6/2004 | 1,2200 | -0,81% | 1,1900 | 1,2300 | 1,1600 | 1.310 | ,00 |
| 17/6/2004 | 1,2300 | -1,60% | 1,2200 | 1,2300 | 1,2100 | 940 | ,00 |
| 16/6/2004 | 1,2500 | -0,79% | 1,2000 | 1,2500 | 1,2000 | 2.290 | ,00 |
| 15/6/2004 | 1,2600 | 0,00% | 1,2200 | 1,2600 | 1,2200 | 1.750 | ,00 |
| 14/6/2004 | 1,2600 | 0,80% | 1,2000 | 1,2600 | 1,1800 | 2.880 | ,00 |
| 11/6/2004 | 1,2500 | 0,00% | 1,2200 | 1,2500 | 1,2100 | 1.560 | ,00 |
| 10/6/2004 | 1,2500 | -1,57% | 1,2100 | 1,2500 | 1,2100 | 2.520 | ,00 |
| 09/6/2004 | 1,2700 | 1,60% | 1,2100 | 1,2700 | 1,2100 | 2.070 | ,00 |
| 08/6/2004 | 1,2500 | -1,57% | 1,1800 | 1,2500 | 1,1800 | 910 | ,00 |
| 07/6/2004 | 1,2700 | 2,42% | 1,1800 | 1,2700 | 1,1800 | 4.060 | ,00 |
| 04/6/2004 | 1,2400 | -0,80% | 1,2100 | 1,2400 | 1,2100 | 820 | ,00 |
| 03/6/2004 | 1,2500 | -0,79% | 1,2200 | 1,2500 | 1,2000 | 2.330 | ,00 |
| 02/6/2004 | 1,2600 | 0,80% | 1,2000 | 1,2600 | 1,2000 | 4.070 | ,00 |
| 01/6/2004 | 1,2500 | 1,63% | 1,1500 | 1,2500 | 1,1500 | 1.640 | ,00 |
| 28/5/2004 | 1,2300 | 1,65% | 1,1800 | 1,2300 | 1,1100 | 4.390 | ,00 |
| 27/5/2004 | 1,2100 | 0,00% | 1,2000 | 1,2100 | 1,1800 | 1.060 | ,00 |
| 26/5/2004 | 1,2100 | -0,82% | 1,1600 | 1,2100 | 1,1600 | 920 | ,00 |
| 25/5/2004 | 1,2200 | -1,61% | 1,2400 | 1,2400 | 1,1400 | 1.420 | ,00 |
| 24/5/2004 | 1,2400 | 0,81% | 1,1900 | 1,2500 | 1,1900 | 710 | ,00 |
| 21/5/2004 | 1,2300 | 0,82% | 1,1800 | 1,2300 | 1,1800 | 420 | ,00 |
| 20/5/2004 | 1,2200 | -1,61% | 1,1800 | 1,2200 | 1,1800 | 560 | ,00 |
| 19/5/2004 | 1,2400 | 0,81% | 1,1800 | 1,2400 | 1,1800 | 940 | ,00 |
| 18/5/2004 | 1,2300 | -0,81% | 1,1800 | 1,2300 | 1,1800 | 440 | ,00 |
| 17/5/2004 | 1,2400 | -1,59% | 1,1900 | 1,2400 | 1,1900 | 2.650 | ,00 |
| 14/5/2004 | 1,2600 | -0,79% | 1,2500 | 1,2600 | 1,1900 | 1.990 | ,00 |
| 13/5/2004 | 1,2700 | 0,00% | 1,2300 | 1,2700 | 1,2300 | 1.200 | ,00 |
| 12/5/2004 | 1,2700 | -3,05% | 1,2600 | 1,2700 | 1,2500 | 1.470 | ,00 |
| 11/5/2004 | 1,3100 | 0,77% | 1,3200 | 1,3200 | 1,2600 | 2.670 | ,00 |
| 10/5/2004 | 1,3000 | 4,00% | 1,2200 | 1,3000 | 1,2000 | 4.510 | ,00 |
| 07/5/2004 | 1,2500 | 0,81% | 1,2400 | 1,2500 | 1,1900 | 2.950 | ,00 |
| 06/5/2004 | 1,2400 | 0,00% | 1,1900 | 1,2400 | 1,1900 | 5.000 | ,00 |
| 05/5/2004 | 1,2400 | -3,13% | 1,2800 | 1,2800 | 1,2200 | 2.300 | ,00 |
| 04/5/2004 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2400 | 3.300 | ,00 |
| 03/5/2004 | 1,2800 | -3,03% | 1,3200 | 1,3200 | 1,2700 | 1.430 | ,00 |
| 30/4/2004 | 1,3200 | -0,75% | 1,2900 | 1,3200 | 1,2800 | 1.600 | ,00 |
| 29/4/2004 | 1,3300 | -1,48% | 1,3100 | 1,3500 | 1,2800 | 1.960 | ,00 |
| 28/4/2004 | 1,3500 | -2,88% | 1,3900 | 1,3900 | 1,3400 | 1.610 | ,00 |
| 27/4/2004 | 1,3900 | -3,47% | 1,3900 | 1,4000 | 1,3800 | 1.440 | ,00 |
| 26/4/2004 | 1,4400 | -2,70% | 1,4200 | 1,4600 | 1,4100 | 2.500 | ,00 |
| 23/4/2004 | 1,4800 | 2,07% | 1,4500 | 1,4900 | 1,3200 | 7.090 | ,00 |
| 22/4/2004 | 1,4500 | 0,69% | 1,3800 | 1,4500 | 1,3800 | 1.920 | ,00 |
| 21/4/2004 | 1,4400 | 4,35% | 1,3700 | 1,4400 | 1,3300 | 2.320 | ,00 |
| 20/4/2004 | 1,3800 | -0,72% | 1,3600 | 1,4000 | 1,2300 | 3.880 | ,00 |
| 19/4/2004 | 1,3900 | -2,11% | 1,3800 | 1,4200 | 1,3600 | 1.540 | ,00 |
| 16/4/2004 | 1,4200 | -2,07% | 1,4200 | 1,4500 | 1,4000 | 2.370 | ,00 |
| 15/4/2004 | 1,4500 | -1,36% | 1,4100 | 1,4500 | 1,4100 | 1.430 | ,00 |
| 14/4/2004 | 1,4700 | -0,68% | 1,4300 | 1,5000 | 1,4200 | 3.320 | ,00 |
| 13/4/2004 | 1,4800 | -0,67% | 1,4200 | 1,4900 | 1,4200 | 380 | ,00 |
| 08/4/2004 | 1,4900 | 2,05% | 1,4600 | 1,4900 | 1,4100 | 4.600 | ,00 |
| 07/4/2004 | 1,4600 | 0,00% | 1,3900 | 1,4600 | 1,3900 | 1.830 | ,00 |
| 06/4/2004 | 1,4600 | 0,69% | 1,4500 | 1,4600 | 1,4300 | 1.170 | ,00 |
| 05/4/2004 | 1,4500 | -2,68% | 1,4000 | 1,4800 | 1,4000 | 1.780 | ,00 |
| 02/4/2004 | 1,4900 | 0,00% | 1,3900 | 1,4900 | 1,3900 | 1.100 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|