| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΑΤΕΡΜΩΝ (ΑΤΕΡΜ)
0,1200 €
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 |
|---|---|---|---|---|---|---|---|
| 08/7/2005 | 0,9600 | 0,00% | 0,9300 | 0,9900 | 0,9000 | 82.896 | ,00 |
| 07/7/2005 | 0,9600 | -3,03% | 0,9300 | 0,9600 | 0,9000 | 66.403 | ,00 |
| 06/7/2005 | 0,9900 | -2,94% | 0,9900 | 1,0200 | 0,9300 | 79.825 | ,00 |
| 05/7/2005 | 1,0200 | -2,86% | 1,0200 | 1,0500 | 0,9600 | 70.580 | ,00 |
| 04/7/2005 | 1,0500 | 0,00% | 1,0500 | 1,0800 | 1,0200 | 13.050 | ,00 |
| 01/7/2005 | 1,0500 | -5,41% | 1,0500 | 1,0800 | 1,0200 | 69.733 | ,00 |
| 30/6/2005 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,0800 | 55.286 | ,00 |
| 29/6/2005 | 1,1100 | -2,63% | 1,1100 | 1,1400 | 1,0800 | 100.226 | ,00 |
| 28/6/2005 | 1,1400 | -2,56% | 1,1700 | 1,1700 | 1,1400 | 51.276 | ,00 |
| 27/6/2005 | 1,1700 | 0,00% | 1,1400 | 1,2000 | 1,1400 | 25.940 | ,00 |
| 24/6/2005 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1400 | 48.850 | ,00 |
| 23/6/2005 | 1,1700 | -2,50% | 1,2000 | 1,2000 | 1,1700 | 36.656 | ,00 |
| 22/6/2005 | 1,2000 | 0,00% | 1,1700 | 1,2000 | 1,1700 | 13.546 | ,00 |
| 21/6/2005 | 1,2000 | 0,00% | 1,1700 | 1,2300 | 1,1400 | 525.203 | ,00 |
| 17/6/2005 | 1,2000 | 0,00% | 1,1700 | 1,2000 | 1,1400 | 82.840 | ,00 |
| 16/6/2005 | 1,2000 | -2,44% | 1,2300 | 1,2300 | 1,1700 | 98.190 | ,00 |
| 15/6/2005 | 1,2300 | 0,00% | 1,2000 | 1,2300 | 1,1700 | 50.883 | ,00 |
| 14/6/2005 | 1,2300 | -2,38% | 1,2300 | 1,2600 | 1,2000 | 46.580 | ,00 |
| 13/6/2005 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2300 | 10.376 | ,00 |
| 10/6/2005 | 1,2600 | -2,33% | 1,2600 | 1,2900 | 1,2600 | 24.196 | ,00 |
| 09/6/2005 | 1,2900 | 0,00% | 1,2600 | 1,2900 | 1,2300 | 33.590 | ,00 |
| 08/6/2005 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2600 | 64.710 | ,00 |
| 07/6/2005 | 1,2900 | 0,00% | 1,2600 | 1,2900 | 1,2600 | 29.943 | ,00 |
| 06/6/2005 | 1,2900 | -2,27% | 1,3200 | 1,3200 | 1,2600 | 37.370 | ,00 |
| 03/6/2005 | 1,3200 | 2,33% | 1,2900 | 1,3200 | 1,2600 | 22.000 | ,00 |
| 02/6/2005 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2600 | 27.063 | ,00 |
| 01/6/2005 | 1,2900 | 2,38% | 1,2600 | 1,2900 | 1,2300 | 20.150 | ,00 |
| 31/5/2005 | 1,2600 | -2,33% | 1,2900 | 1,2900 | 1,2600 | 43.330 | ,00 |
| 30/5/2005 | 1,2900 | 0,00% | 1,2600 | 1,2900 | 1,2300 | 20.716 | ,00 |
| 27/5/2005 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2600 | 37.106 | ,00 |
| 26/5/2005 | 1,2900 | 2,38% | 1,2900 | 1,2900 | 1,2600 | 34.743 | ,00 |
| 25/5/2005 | 1,2600 | -4,55% | 1,3200 | 1,3500 | 1,2600 | 112.638 | ,00 |
| 24/5/2005 | 1,3200 | 4,76% | 1,2600 | 1,3800 | 1,2300 | 234.393 | ,00 |
| 23/5/2005 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2000 | 34.320 | ,00 |
| 20/5/2005 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2300 | 18.533 | ,00 |
| 19/5/2005 | 1,2600 | 2,44% | 1,2000 | 1,2900 | 1,2000 | 67.900 | ,00 |
| 18/5/2005 | 1,2300 | -2,38% | 1,2600 | 1,2600 | 1,2000 | 35.973 | ,00 |
| 17/5/2005 | 1,2600 | 0,00% | 1,2300 | 1,2600 | 1,2300 | 13.486 | ,00 |
| 16/5/2005 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2300 | 20.566 | ,00 |
| 13/5/2005 | 1,2600 | 0,00% | 1,2600 | 1,2900 | 1,2000 | 35.476 | ,00 |
| 12/5/2005 | 1,2600 | -2,33% | 1,3200 | 1,3500 | 1,2600 | 136.880 | ,00 |
| 11/5/2005 | 1,2900 | 7,50% | 1,1700 | 1,3200 | 1,1700 | 151.736 | ,00 |
| 10/5/2005 | 1,2000 | 0,00% | 1,1700 | 1,2000 | 1,1400 | 19.313 | ,00 |
| 09/5/2005 | 1,2000 | 2,56% | 1,1700 | 1,2000 | 1,1400 | 34.803 | ,00 |
| 06/5/2005 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1400 | 14.020 | ,00 |
| 05/5/2005 | 1,1700 | 0,00% | 1,1700 | 1,2000 | 1,1400 | 49.456 | ,00 |
| 04/5/2005 | 1,1700 | -2,50% | 1,2000 | 1,2000 | 1,1400 | 26.690 | ,00 |
| 03/5/2005 | 1,2000 | 0,00% | 1,1700 | 1,2000 | 1,1700 | 33.033 | ,00 |
| 28/4/2005 | 1,2000 | 2,56% | 1,1700 | 1,2000 | 1,1400 | 48.436 | ,00 |
| 27/4/2005 | 1,1700 | -2,50% | 1,2000 | 1,2300 | 1,1400 | 54.710 | ,00 |
| 26/4/2005 | 1,2000 | 2,56% | 1,2000 | 1,2600 | 1,1400 | 116.433 | ,00 |
| 25/4/2005 | 1,1700 | -9,30% | 1,2900 | 1,3200 | 1,1700 | 59.016 | ,00 |
| 22/4/2005 | 1,2900 | 0,00% | 1,3200 | 1,3500 | 1,2900 | 40.673 | ,00 |
| 21/4/2005 | 1,2900 | -4,44% | 1,3500 | 1,3500 | 1,2900 | 83.003 | ,00 |
| 20/4/2005 | 1,3500 | 0,00% | 1,3800 | 1,3800 | 1,3200 | 76.883 | ,00 |
| 19/4/2005 | 1,3500 | -2,17% | 1,3800 | 1,4100 | 1,3500 | 80.863 | ,00 |
| 18/4/2005 | 1,3800 | -4,17% | 1,4100 | 1,4100 | 1,3500 | 114.193 | ,00 |
| 15/4/2005 | 1,4400 | 0,00% | 1,4400 | 1,4700 | 1,4100 | 85.180 | ,00 |
| 14/4/2005 | 1,4400 | -2,04% | 1,4700 | 1,5000 | 1,4100 | 129.750 | ,00 |
| 13/4/2005 | 1,4700 | -3,92% | 1,5600 | 1,5600 | 1,4400 | 152.263 | ,00 |
| 12/4/2005 | 1,5300 | 6,25% | 1,4700 | 1,6800 | 1,4700 | 392.023 | ,00 |
| 11/4/2005 | 1,4400 | 20,00% | 1,1700 | 1,4400 | 1,1700 | 562.526 | ,00 |
| 08/4/2005 | 1,2000 | -18,37% | 1,3500 | 1,3500 | 1,2000 | 142.070 | ,00 |
| 07/4/2005 | 1,4700 | -19,67% | 1,7700 | 1,8900 | 1,4700 | 622.603 | ,00 |
| 06/4/2005 | 1,8300 | -16,44% | 2,1600 | 2,2200 | 1,7700 | 498.889 | ,00 |
| 05/4/2005 | 2,1900 | 0,00% | 2,1600 | 2,1900 | 2,1000 | 55.430 | ,00 |
| 04/4/2005 | 2,1900 | 0,00% | 2,1300 | 2,2200 | 2,1300 | 154.658 | ,00 |
| 01/4/2005 | 2,1900 | 0,00% | 2,2200 | 2,2200 | 2,1600 | 20.726 | ,00 |
| 31/3/2005 | 2,1900 | 0,00% | 2,1600 | 2,2200 | 2,1300 | 42.291 | ,00 |
| 30/3/2005 | 2,1900 | -1,35% | 2,2200 | 2,2500 | 2,1300 | 133.866 | ,00 |
| 29/3/2005 | 2,2200 | -1,33% | 2,2200 | 2,2200 | 2,1600 | 26.981 | ,00 |
| 24/3/2005 | 2,2500 | 2,74% | 2,1900 | 2,2500 | 2,1900 | 144.015 | ,00 |
| 23/3/2005 | 2,1900 | 1,39% | 2,1600 | 2,2200 | 2,1600 | 153.320 | ,00 |
| 22/3/2005 | 2,1600 | -1,37% | 2,2200 | 2,2500 | 2,1600 | 286.653 | ,00 |
| 21/3/2005 | 2,1900 | -1,35% | 2,2200 | 2,2500 | 2,1600 | 46.460 | ,00 |
| 18/3/2005 | 2,2200 | 0,00% | 2,1900 | 2,2500 | 2,1600 | 22.943 | ,00 |
| 17/3/2005 | 2,2200 | 0,00% | 2,1900 | 2,2500 | 2,1600 | 114.778 | ,00 |
| 16/3/2005 | 2,2200 | -1,33% | 2,2200 | 2,2800 | 2,1900 | 165.760 | ,00 |
| 15/3/2005 | 2,2500 | -2,60% | 2,2800 | 2,3400 | 2,2200 | 16.573 | ,00 |
| 11/3/2005 | 2,3100 | 2,67% | 2,2500 | 2,3100 | 2,2500 | 37.616 | ,00 |
| 10/3/2005 | 2,2500 | 1,35% | 2,1900 | 2,2800 | 2,1600 | 107.067 | ,00 |
| 09/3/2005 | 2,2200 | -2,63% | 2,2500 | 2,3100 | 2,2200 | 100.755 | ,00 |
| 08/3/2005 | 2,2800 | 0,00% | 2,2800 | 2,3100 | 2,2200 | 38.043 | ,00 |
| 07/3/2005 | 2,2800 | -2,56% | 2,3400 | 2,4000 | 2,2500 | 96.843 | ,00 |
| 04/3/2005 | 2,3400 | -2,50% | 2,3400 | 2,4900 | 2,3100 | 263.688 | ,00 |
| 03/3/2005 | 2,4000 | 2,56% | 2,3400 | 2,4300 | 2,3100 | 112.183 | ,00 |
| 02/3/2005 | 2,3400 | 0,00% | 2,3100 | 2,4000 | 2,2800 | 106.801 | ,00 |
| 01/3/2005 | 2,3400 | -2,50% | 2,3700 | 2,4000 | 2,3400 | 67.416 | ,00 |
| 28/2/2005 | 2,4000 | 0,00% | 2,4000 | 2,4600 | 2,3700 | 159.030 | ,00 |
| 25/2/2005 | 2,4000 | -2,44% | 2,4600 | 2,4900 | 2,4000 | 110.603 | ,00 |
| 24/2/2005 | 2,4600 | 1,23% | 2,4600 | 2,4900 | 2,4300 | 54.528 | ,00 |
| 23/2/2005 | 2,4300 | 0,00% | 2,4300 | 2,4900 | 2,4000 | 95.060 | ,00 |
| 22/2/2005 | 2,4300 | 0,00% | 2,4300 | 2,4900 | 2,3700 | 183.686 | ,00 |
| 21/2/2005 | 2,4300 | -7,95% | 2,6400 | 2,7000 | 2,4000 | 865.393 | ,00 |
| 18/2/2005 | 2,6400 | 1,15% | 2,6400 | 2,6700 | 2,5800 | 207.596 | ,00 |
| 17/2/2005 | 2,6100 | 4,82% | 2,4900 | 2,6400 | 2,4900 | 248.778 | ,00 |
| 16/2/2005 | 2,4900 | -2,35% | 2,5500 | 2,5800 | 2,4900 | 129.708 | ,00 |
| 15/2/2005 | 2,5500 | 0,00% | 2,5500 | 2,6100 | 2,5200 | 98.143 | ,00 |
| 14/2/2005 | 2,5500 | 0,00% | 2,5800 | 2,6100 | 2,5200 | 78.296 | ,00 |
| 11/2/2005 | 2,5500 | 1,19% | 2,5500 | 2,6100 | 2,5200 | 128.298 | ,00 |
| 10/2/2005 | 2,5200 | -1,18% | 2,5500 | 2,6400 | 2,5200 | 238.485 | ,00 |
| 09/2/2005 | 2,5500 | -1,16% | 2,5800 | 2,6400 | 2,4900 | 228.513 | ,00 |
| 08/2/2005 | 2,5800 | -3,37% | 2,6700 | 2,7300 | 2,5500 | 158.696 | ,00 |
| 07/2/2005 | 2,6700 | -3,26% | 2,7900 | 2,7900 | 2,6400 | 153.781 | ,00 |
| 04/2/2005 | 2,7600 | 0,00% | 2,7600 | 2,9100 | 2,7000 | 725.210 | ,00 |
| 03/2/2005 | 2,7600 | 10,84% | 2,5200 | 2,8200 | 2,4900 | 491.805 | ,00 |
| 02/2/2005 | 2,4900 | -1,19% | 2,5200 | 2,5800 | 2,4600 | 101.350 | ,00 |
| 01/2/2005 | 2,5200 | 0,00% | 2,5200 | 2,6400 | 2,4300 | 285.558 | ,00 |
| 31/1/2005 | 2,5200 | 0,00% | 2,5200 | 2,6100 | 2,4600 | 321.936 | ,00 |
| 28/1/2005 | 2,5200 | 0,00% | 2,5500 | 2,5800 | 2,4900 | 258.281 | ,00 |
| 27/1/2005 | 2,5200 | 5,00% | 2,4300 | 2,5500 | 2,3400 | 1.077.006 | ,00 |
| 26/1/2005 | 2,4000 | 3,90% | 2,3400 | 2,4600 | 2,3400 | 335.189 | ,00 |
| 25/1/2005 | 2,3100 | 2,67% | 2,2500 | 2,3400 | 2,2200 | 185.105 | ,00 |
| 24/1/2005 | 2,2500 | -2,60% | 2,3100 | 2,3400 | 2,2500 | 234.200 | ,00 |
| 21/1/2005 | 2,3100 | 0,00% | 2,3100 | 2,3700 | 2,2800 | 127.408 | ,00 |
| 20/1/2005 | 2,3100 | -2,53% | 2,4000 | 2,4000 | 2,3100 | 81.070 | ,00 |
| 19/1/2005 | 2,3700 | 2,60% | 2,2800 | 2,4300 | 2,2800 | 164.033 | ,00 |
| 18/1/2005 | 2,3100 | 0,00% | 2,3400 | 2,3700 | 2,2800 | 153.471 | ,00 |
| 17/1/2005 | 2,3100 | 0,00% | 2,3100 | 2,3700 | 2,2800 | 92.009 | ,00 |
| 14/1/2005 | 2,3100 | -2,53% | 2,3100 | 2,4300 | 2,2800 | 186.378 | ,00 |
| 13/1/2005 | 2,3700 | 0,00% | 2,3400 | 2,4300 | 2,2800 | 224.466 | ,00 |
| 12/1/2005 | 2,3700 | -1,25% | 2,4000 | 2,4300 | 2,3700 | 103.530 | ,00 |
| 11/1/2005 | 2,4000 | -1,23% | 2,4300 | 2,4600 | 2,3700 | 156.016 | ,00 |
| 10/1/2005 | 2,4300 | -1,22% | 2,4600 | 2,4900 | 2,4000 | 147.072 | ,00 |
| 07/1/2005 | 2,4600 | -1,20% | 2,5200 | 2,5200 | 2,4300 | 56.646 | ,00 |
| 05/1/2005 | 2,4900 | 0,00% | 2,4300 | 2,4900 | 2,4300 | 63.316 | ,00 |
| 04/1/2005 | 2,4900 | 1,22% | 2,4600 | 2,4900 | 2,4300 | 159.790 | ,00 |
| 03/1/2005 | 2,4600 | -1,20% | 2,4900 | 2,5200 | 2,4300 | 27.450 | ,00 |
| 31/12/2004 | 2,4900 | -1,19% | 2,5200 | 2,5500 | 2,4900 | 22.413 | ,00 |
| 30/12/2004 | 2,5200 | -1,18% | 2,5200 | 2,5800 | 2,4900 | 147.396 | ,00 |
| 29/12/2004 | 2,5500 | 2,41% | 2,4300 | 2,6700 | 2,4300 | 144.953 | ,00 |
| 28/12/2004 | 2,4900 | 1,22% | 2,4600 | 2,4900 | 2,4300 | 48.958 | ,00 |
| 27/12/2004 | 2,4600 | -1,20% | 2,4900 | 2,5200 | 2,4600 | 182.241 | ,00 |
| 24/12/2004 | 2,4900 | 1,22% | 2,4300 | 2,4900 | 2,4300 | 46.146 | ,00 |
| 23/12/2004 | 2,4600 | -3,53% | 2,4900 | 2,5200 | 2,4300 | 80.026 | ,00 |
| 22/12/2004 | 2,5500 | 0,00% | 2,5200 | 2,5800 | 2,4600 | 101.569 | ,00 |
| 21/12/2004 | 2,5500 | 0,00% | 2,4900 | 2,5800 | 2,4900 | 46.530 | ,00 |
| 20/12/2004 | 2,5500 | 0,00% | 2,5200 | 2,5500 | 2,4600 | 42.729 | ,00 |
| 17/12/2004 | 2,5500 | 0,00% | 2,5500 | 2,5800 | 2,4900 | 106.135 | ,00 |
| 16/12/2004 | 2,5500 | -1,16% | 2,5500 | 2,6100 | 2,5200 | 89.580 | ,00 |
| 15/12/2004 | 2,5800 | 1,18% | 2,5200 | 2,6100 | 2,5200 | 16.521 | ,00 |
| 14/12/2004 | 2,5500 | -1,16% | 2,5800 | 2,6700 | 2,5500 | 265.486 | ,00 |
| 13/12/2004 | 2,5800 | 0,00% | 2,5500 | 2,6400 | 2,5500 | 97.665 | ,00 |
| 10/12/2004 | 2,5800 | 0,00% | 2,5500 | 2,6400 | 2,5500 | 42.011 | ,00 |
| 09/12/2004 | 2,5800 | 0,00% | 2,5800 | 2,6100 | 2,5500 | 32.348 | ,00 |
| 08/12/2004 | 2,5800 | -2,27% | 2,5800 | 2,6700 | 2,5500 | 108.743 | ,00 |
| 07/12/2004 | 2,6400 | 1,15% | 2,5800 | 2,6400 | 2,5800 | 50.804 | ,00 |
| 06/12/2004 | 2,6100 | -1,14% | 2,6400 | 2,6700 | 2,5500 | 66.189 | ,00 |
| 03/12/2004 | 2,6400 | -3,30% | 2,7300 | 2,8500 | 2,6100 | 342.160 | ,00 |
| 02/12/2004 | 2,7300 | 2,25% | 2,7000 | 2,7600 | 2,6700 | 43.096 | ,00 |
| 01/12/2004 | 2,6700 | -2,20% | 2,7000 | 2,7600 | 2,6700 | 23.413 | ,00 |
| 30/11/2004 | 2,7300 | -1,09% | 2,7000 | 2,8200 | 2,7000 | 144.248 | ,00 |
| 29/11/2004 | 2,7600 | 2,22% | 2,7300 | 2,7600 | 2,6700 | 34.540 | ,00 |
| 26/11/2004 | 2,7000 | 0,00% | 2,7000 | 2,7600 | 2,6700 | 32.613 | ,00 |
| 25/11/2004 | 2,7000 | -2,17% | 2,7300 | 2,7900 | 2,7000 | 24.666 | ,00 |
| 24/11/2004 | 2,7600 | 0,00% | 2,7600 | 2,8200 | 2,7300 | 73.483 | ,00 |
| 23/11/2004 | 2,7600 | 0,00% | 2,7300 | 2,8200 | 2,7300 | 101.990 | ,00 |
| 22/11/2004 | 2,7600 | -2,13% | 2,7900 | 2,8200 | 2,7300 | 63.105 | ,00 |
| 19/11/2004 | 2,8200 | -2,08% | 2,8800 | 2,9100 | 2,7900 | 66.583 | ,00 |
| 18/11/2004 | 2,8800 | 0,00% | 2,8200 | 2,9400 | 2,8200 | 247.688 | ,00 |
| 17/11/2004 | 2,8800 | 1,05% | 2,8200 | 2,9100 | 2,8200 | 64.535 | ,00 |
| 16/11/2004 | 2,8500 | -2,06% | 2,8500 | 2,9700 | 2,8200 | 86.633 | ,00 |
| 15/11/2004 | 2,9100 | -1,02% | 2,9400 | 3,0000 | 2,8800 | 157.133 | ,00 |
| 12/11/2004 | 2,9400 | 2,08% | 2,7900 | 3,0300 | 2,7900 | 427.583 | ,00 |
| 11/11/2004 | 2,8800 | 6,67% | 2,7300 | 2,9400 | 2,6700 | 155.270 | ,00 |
| 10/11/2004 | 2,7000 | 7,14% | 2,5500 | 2,7600 | 2,5500 | 227.776 | ,00 |
| 09/11/2004 | 2,5200 | 0,00% | 2,5200 | 2,5500 | 2,4600 | 63.333 | ,00 |
| 08/11/2004 | 2,5200 | 0,00% | 2,5200 | 2,5800 | 2,4900 | 94.943 | ,00 |
| 05/11/2004 | 2,5200 | 3,70% | 2,4600 | 2,5200 | 2,4300 | 112.519 | ,00 |
| 04/11/2004 | 2,4300 | -2,41% | 2,4600 | 2,5200 | 2,4300 | 98.935 | ,00 |
| 03/11/2004 | 2,4900 | 0,00% | 2,4900 | 2,5200 | 2,4300 | 34.945 | ,00 |
| 02/11/2004 | 2,4900 | 0,00% | 2,4600 | 2,5500 | 2,4600 | 138.703 | ,00 |
| 01/11/2004 | 2,4900 | 1,22% | 2,4300 | 2,4900 | 2,4300 | 74.680 | ,00 |
| 29/10/2004 | 2,4600 | 1,23% | 2,4300 | 2,4600 | 2,4000 | 43.770 | ,00 |
| 27/10/2004 | 2,4300 | 0,00% | 2,4300 | 2,4600 | 2,4000 | 12.508 | ,00 |
| 26/10/2004 | 2,4300 | -1,22% | 2,4300 | 2,4600 | 2,4300 | 61.125 | ,00 |
| 25/10/2004 | 2,4600 | -1,20% | 2,4300 | 2,4600 | 2,4300 | 16.926 | ,00 |
| 22/10/2004 | 2,4900 | 0,00% | 2,4600 | 2,5200 | 2,4300 | 105.466 | ,00 |
| 21/10/2004 | 2,4900 | 1,22% | 2,4600 | 2,5200 | 2,4300 | 349.571 | ,00 |
| 20/10/2004 | 2,4600 | 2,50% | 2,4000 | 2,4600 | 2,4000 | 84.898 | ,00 |
| 19/10/2004 | 2,4000 | 0,00% | 2,4000 | 2,4600 | 2,4000 | 70.391 | ,00 |
| 18/10/2004 | 2,4000 | -1,23% | 2,4300 | 2,4900 | 2,4000 | 236.926 | ,00 |
| 15/10/2004 | 2,4300 | -2,41% | 2,4600 | 2,4900 | 2,4000 | 182.238 | ,00 |
| 14/10/2004 | 2,4900 | 0,00% | 2,4300 | 2,5200 | 2,4300 | 61.100 | ,00 |
| 13/10/2004 | 2,4900 | -1,19% | 2,4900 | 2,5200 | 2,4300 | 25.233 | ,00 |
| 12/10/2004 | 2,5200 | 0,00% | 2,4900 | 2,5200 | 2,4600 | 11.521 | ,00 |
| 11/10/2004 | 2,5200 | 0,00% | 2,4600 | 2,5200 | 2,4600 | 21.842 | ,00 |
| 08/10/2004 | 2,5200 | -1,18% | 2,5200 | 2,5500 | 2,4900 | 34.315 | ,00 |
| 07/10/2004 | 2,5500 | 1,19% | 2,5200 | 2,6100 | 2,4900 | 60.300 | ,00 |
| 06/10/2004 | 2,5200 | 0,00% | 2,4600 | 2,5200 | 2,4600 | 30.851 | ,00 |
| 05/10/2004 | 2,5200 | -1,18% | 2,4900 | 2,5200 | 2,4900 | 34.961 | ,00 |
| 04/10/2004 | 2,5500 | 0,00% | 2,5200 | 2,5500 | 2,4900 | 59.238 | ,00 |
| 01/10/2004 | 2,5500 | 1,19% | 2,5200 | 2,5500 | 2,4900 | 41.416 | ,00 |
| 30/9/2004 | 2,5200 | 1,20% | 2,4900 | 2,5500 | 2,4300 | 227.628 | ,00 |
| 29/9/2004 | 2,4900 | 1,22% | 2,4600 | 2,4900 | 2,4300 | 14.136 | ,00 |
| 28/9/2004 | 2,4600 | -1,20% | 2,4600 | 2,4900 | 2,4300 | 33.488 | ,00 |
| 27/9/2004 | 2,4900 | -1,19% | 2,4600 | 2,5200 | 2,4300 | 27.506 | ,00 |
| 24/9/2004 | 2,5200 | 0,00% | 2,4600 | 2,5200 | 2,4600 | 76.050 | ,00 |
| 23/9/2004 | 2,5200 | -1,18% | 2,4900 | 2,5500 | 2,4600 | 82.783 | ,00 |
| 22/9/2004 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,4900 | 44.046 | ,00 |
| 21/9/2004 | 2,5500 | 0,00% | 2,4900 | 2,5500 | 2,4900 | 52.193 | ,00 |
| 20/9/2004 | 2,5500 | 0,00% | 2,4900 | 2,5500 | 2,4600 | 71.251 | ,00 |
| 17/9/2004 | 2,5500 | 0,00% | 2,4900 | 2,5500 | 2,4900 | 88.025 | ,00 |
| 16/9/2004 | 2,5500 | 0,00% | 2,4900 | 2,5500 | 2,4900 | 60.969 | ,00 |
| 15/9/2004 | 2,5500 | 0,00% | 2,4900 | 2,5500 | 2,4900 | 64.978 | ,00 |
| 14/9/2004 | 2,5500 | 0,00% | 2,5200 | 2,5500 | 2,4900 | 79.783 | ,00 |
| 13/9/2004 | 2,5500 | 0,00% | 2,5200 | 2,5800 | 2,4900 | 97.876 | ,00 |
| 10/9/2004 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,4900 | 26.381 | ,00 |
| 09/9/2004 | 2,5500 | 0,00% | 2,5200 | 2,5500 | 2,4900 | 58.573 | ,00 |
| 08/9/2004 | 2,5500 | 0,00% | 2,4900 | 2,5500 | 2,4900 | 33.960 | ,00 |
| 07/9/2004 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,4900 | 8.063 | ,00 |
| 06/9/2004 | 2,5500 | 0,00% | 2,4900 | 2,5500 | 2,4900 | 119.606 | ,00 |
| 03/9/2004 | 2,5500 | 0,00% | 2,5500 | 2,5800 | 2,4900 | 17.956 | ,00 |
| 02/9/2004 | 2,5500 | 0,00% | 2,4900 | 2,5500 | 2,4900 | 13.773 | ,00 |
| 01/9/2004 | 2,5500 | 0,00% | 2,4900 | 2,5500 | 2,4900 | 13.975 | ,00 |
| 31/8/2004 | 2,5500 | 0,00% | 2,4900 | 2,5500 | 2,4900 | 15.870 | ,00 |
| 30/8/2004 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,4900 | 10.975 | ,00 |
| 27/8/2004 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,4900 | 17.153 | ,00 |
| 26/8/2004 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,4900 | 17.063 | ,00 |
| 25/8/2004 | 2,5500 | 0,00% | 2,4900 | 2,5500 | 2,4900 | 20.958 | ,00 |
| 24/8/2004 | 2,5500 | 0,00% | 2,5200 | 2,5500 | 2,4900 | 4.375 | ,00 |
| 23/8/2004 | 2,5500 | -1,16% | 2,5500 | 2,5500 | 2,4900 | 22.056 | ,00 |
| 20/8/2004 | 2,5800 | -1,15% | 2,5800 | 2,5800 | 2,5200 | 4.160 | ,00 |
| 19/8/2004 | 2,6100 | 1,16% | 2,5800 | 2,6100 | 2,5500 | 17.580 | ,00 |
| 18/8/2004 | 2,5800 | 0,00% | 2,5500 | 2,5800 | 2,5200 | 11.361 | ,00 |
| 17/8/2004 | 2,5800 | 1,18% | 2,5200 | 2,5800 | 2,4900 | 26.673 | ,00 |
| 16/8/2004 | 2,5500 | 0,00% | 2,5200 | 2,5500 | 2,4900 | 19.840 | ,00 |
| 12/8/2004 | 2,5500 | -1,16% | 2,5800 | 2,6100 | 2,5200 | 25.370 | ,00 |
| 11/8/2004 | 2,5800 | 1,18% | 2,5800 | 2,5800 | 2,5200 | 23.416 | ,00 |
| 10/8/2004 | 2,5500 | -1,16% | 2,5500 | 2,6100 | 2,5200 | 29.700 | ,00 |
| 09/8/2004 | 2,5800 | 1,18% | 2,5500 | 2,5800 | 2,5200 | 51.830 | ,00 |
| 06/8/2004 | 2,5500 | 0,00% | 2,4900 | 2,6400 | 2,4600 | 48.393 | ,00 |
| 05/8/2004 | 2,5500 | 0,00% | 2,5500 | 2,5800 | 2,5200 | 25.026 | ,00 |
| 04/8/2004 | 2,5500 | 0,00% | 2,4900 | 2,5800 | 2,4900 | 69.133 | ,00 |
| 03/8/2004 | 2,5500 | -1,16% | 2,5200 | 2,6400 | 2,5200 | 178.658 | ,00 |
| 02/8/2004 | 2,5800 | -3,37% | 2,6100 | 2,7300 | 2,5200 | 92.703 | ,00 |
| 30/7/2004 | 2,6700 | -2,20% | 2,7000 | 2,7900 | 2,6400 | 72.853 | ,00 |
| 29/7/2004 | 2,7300 | -2,15% | 2,7300 | 2,9400 | 2,7000 | 299.371 | ,00 |
| 28/7/2004 | 2,7900 | 1,09% | 2,7900 | 2,8800 | 2,7600 | 197.640 | ,00 |
| 27/7/2004 | 2,7600 | 6,98% | 2,5500 | 2,8200 | 2,5500 | 223.366 | ,00 |
| 26/7/2004 | 2,5800 | 3,61% | 2,4900 | 2,6400 | 2,4600 | 145.855 | ,00 |
| 23/7/2004 | 2,4900 | 0,00% | 2,4600 | 2,5200 | 2,4000 | 256.756 | ,00 |
| 22/7/2004 | 2,4900 | -1,19% | 2,4600 | 2,5200 | 2,4000 | 157.906 | ,00 |
| 21/7/2004 | 2,5200 | 1,20% | 2,5200 | 2,5200 | 2,4600 | 18.716 | ,00 |
| 20/7/2004 | 2,4900 | -2,35% | 2,4900 | 2,5500 | 2,4900 | 149.586 | ,00 |
| 19/7/2004 | 2,5500 | 0,00% | 2,5200 | 2,5500 | 2,4900 | 256.028 | ,00 |
| 16/7/2004 | 2,5500 | 2,41% | 2,4600 | 2,5500 | 2,4600 | 552.188 | ,00 |
| 15/7/2004 | 2,4900 | -1,19% | 2,4600 | 2,5500 | 2,4600 | 88.028 | ,00 |
| 14/7/2004 | 2,5200 | -1,18% | 2,5200 | 2,5500 | 2,4900 | 32.258 | ,00 |
| 13/7/2004 | 2,5500 | 0,00% | 2,4900 | 2,5800 | 2,4900 | 65.133 | ,00 |
| 12/7/2004 | 2,5500 | 0,00% | 2,5500 | 2,5800 | 2,5200 | 32.038 | ,00 |
| 09/7/2004 | 2,5500 | -1,16% | 2,5200 | 2,6400 | 2,5200 | 153.151 | ,00 |
| 08/7/2004 | 2,5800 | 1,18% | 2,5200 | 2,6100 | 2,4900 | 137.516 | ,00 |
| 07/7/2004 | 2,5500 | 0,00% | 2,5200 | 2,5500 | 2,4900 | 83.176 | ,00 |
| 06/7/2004 | 2,5500 | 0,00% | 2,4900 | 2,5800 | 2,4600 | 52.856 | ,00 |
| 05/7/2004 | 2,5500 | 2,41% | 2,5200 | 2,5500 | 2,4600 | 57.456 | ,00 |
| 02/7/2004 | 2,4900 | -2,35% | 2,5500 | 2,5500 | 2,4900 | 52.493 | ,00 |
| 01/7/2004 | 2,5500 | 1,19% | 2,5200 | 2,5800 | 2,4900 | 32.920 | ,00 |
| 30/6/2004 | 2,5200 | -2,33% | 2,5800 | 2,6400 | 2,4900 | 203.895 | ,00 |
| 29/6/2004 | 2,5800 | -7,53% | 2,7900 | 2,8200 | 2,5800 | 99.696 | ,00 |
| 28/6/2004 | 2,7900 | 0,00% | 2,7900 | 2,8500 | 2,4600 | 307.735 | ,00 |
| 25/6/2004 | 2,7900 | -3,13% | 2,8800 | 2,9100 | 2,7300 | 220.110 | ,00 |
| 24/6/2004 | 2,8800 | -4,00% | 3,0600 | 3,0900 | 2,8800 | 121.220 | ,00 |
| 23/6/2004 | 3,0000 | -0,99% | 3,0300 | 3,0600 | 2,9700 | 50.135 | ,00 |
| 22/6/2004 | 3,0300 | -0,98% | 3,0300 | 3,0900 | 3,0000 | 119.546 | ,00 |
| 21/6/2004 | 3,0600 | -3,77% | 3,0600 | 3,0900 | 3,0300 | 143.473 | ,00 |
| 18/6/2004 | 3,1800 | 3,92% | 3,0300 | 3,2100 | 3,0300 | 203.086 | ,00 |
| 17/6/2004 | 3,0600 | -1,92% | 3,0600 | 3,1800 | 3,0300 | 91.088 | ,00 |
| 16/6/2004 | 3,1200 | 1,96% | 3,0600 | 3,1500 | 3,0600 | 118.083 | ,00 |
| 15/6/2004 | 3,0600 | 3,03% | 3,0000 | 3,1500 | 3,0000 | 109.160 | ,00 |
| 14/6/2004 | 2,9700 | -1,98% | 3,0300 | 3,0600 | 2,9700 | 47.080 | ,00 |
| 11/6/2004 | 3,0300 | -1,94% | 3,0900 | 3,1200 | 3,0300 | 117.373 | ,00 |
| 10/6/2004 | 3,0900 | 0,00% | 3,0900 | 3,1500 | 3,0600 | 81.268 | ,00 |
| 09/6/2004 | 3,0900 | -1,90% | 3,1500 | 3,1800 | 3,0900 | 83.006 | ,00 |
| 08/6/2004 | 3,1500 | -0,94% | 3,1500 | 3,2100 | 3,0900 | 52.530 | ,00 |
| 07/6/2004 | 3,1800 | -0,93% | 3,1800 | 3,2700 | 3,1500 | 30.890 | ,00 |
| 04/6/2004 | 3,2100 | 0,00% | 3,1800 | 3,2700 | 3,1800 | 57.841 | ,00 |
| 03/6/2004 | 3,2100 | -0,93% | 3,2100 | 3,2700 | 3,1800 | 83.333 | ,00 |
| 02/6/2004 | 3,2400 | -0,92% | 3,2700 | 3,3000 | 3,2100 | 98.136 | ,00 |
| 01/6/2004 | 3,2700 | 3,81% | 3,0900 | 3,3300 | 3,0900 | 307.456 | ,00 |
| 28/5/2004 | 3,1500 | 0,96% | 3,0900 | 3,1500 | 3,0600 | 52.793 | ,00 |
| 27/5/2004 | 3,1200 | 1,96% | 3,0600 | 3,1500 | 3,0600 | 196.528 | ,00 |
| 26/5/2004 | 3,0600 | 2,00% | 3,0000 | 3,0900 | 3,0000 | 122.530 | ,00 |
| 25/5/2004 | 3,0000 | -0,99% | 3,0000 | 3,0600 | 2,9700 | 119.320 | ,00 |
| 24/5/2004 | 3,0300 | 1,00% | 3,0000 | 3,0600 | 2,9700 | 61.850 | ,00 |
| 21/5/2004 | 3,0000 | -0,99% | 3,0300 | 3,0600 | 2,9700 | 28.105 | ,00 |
| 20/5/2004 | 3,0300 | -0,98% | 3,0000 | 3,0600 | 2,9700 | 29.906 | ,00 |
| 19/5/2004 | 3,0600 | 0,99% | 3,0600 | 3,0900 | 2,9700 | 90.070 | ,00 |
| 18/5/2004 | 3,0300 | 0,00% | 3,0000 | 3,0600 | 2,9700 | 49.866 | ,00 |
| 17/5/2004 | 3,0300 | -0,98% | 3,0300 | 3,0900 | 2,9700 | 61.063 | ,00 |
| 14/5/2004 | 3,0600 | -1,92% | 3,0900 | 3,1200 | 3,0300 | 120.090 | ,00 |
| 13/5/2004 | 3,1200 | 2,97% | 3,0300 | 3,1200 | 3,0300 | 34.266 | ,00 |
| 12/5/2004 | 3,0300 | 0,00% | 3,0300 | 3,1200 | 3,0300 | 179.336 | ,00 |
| 11/5/2004 | 3,0300 | -0,98% | 3,0000 | 3,0900 | 3,0000 | 33.156 | ,00 |
| 10/5/2004 | 3,0600 | -1,92% | 3,0600 | 3,0600 | 3,0000 | 38.676 | ,00 |
| 07/5/2004 | 3,1200 | 1,96% | 3,0300 | 3,1800 | 3,0300 | 127.993 | ,00 |
| 06/5/2004 | 3,0600 | -1,92% | 3,0900 | 3,1800 | 3,0300 | 100.545 | ,00 |
| 05/5/2004 | 3,1200 | -0,95% | 3,1500 | 3,1800 | 3,0600 | 66.276 | ,00 |
| 04/5/2004 | 3,1500 | -0,94% | 3,1500 | 3,2700 | 3,1500 | 119.475 | ,00 |
| 03/5/2004 | 3,1800 | 0,00% | 3,1500 | 3,2400 | 3,1200 | 83.860 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|