| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9000 | -2,60 % | -0,0240 | 6.215 |
| ΙΝΛΙΦ | 6,0800 | -2,25 % | -0,1400 | 2.280 |
| ΜΙΝ | 0,7240 | -2,16 % | -0,0160 | 403 |
| ΠΡΔ | 0,4600 | -2,13 % | -0,0100 | 81.247 |
| ΔΑΙΟΣ | 7,3000 | -2,01 % | -0,1500 | 550 |
| ΑΒΕ | 0,5000 | -1,96 % | -0,0100 | 70.657 |
| CENER | 15,5000 | -1,90 % | -0,3000 | 238.331 |
| EIS | 2,0200 | -1,70 % | -0,0350 | 89.807 |
| ΣΠΕΙΣ | 7,4800 | -1,58 % | -0,1200 | 3.702 |
| ΑΑΑΚ | 6,2500 | -1,57 % | -0,1000 | 143 |
Συνεχης ενημερωση
ΒΙΣ Α.Ε. (ΒΙΣ)
0,1440 €
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 |
|---|---|---|---|---|---|---|---|
| 02/6/2005 | 2,3800 | 5,78% | 2,3100 | 2,3800 | 2,3100 | 3.000 | ,00 |
| 01/6/2005 | 2,2500 | 2,27% | 2,3000 | 2,3000 | 2,1100 | 980 | ,00 |
| 31/5/2005 | 2,2000 | -5,98% | 2,1300 | 2,3100 | 2,1200 | 1.340 | ,00 |
| 30/5/2005 | 2,3400 | -0,43% | 2,1700 | 2,3400 | 2,1200 | 1.060 | ,00 |
| 27/5/2005 | 2,3500 | 6,82% | 2,3500 | 2,3500 | 2,3500 | 1.000 | ,00 |
| 26/5/2005 | 2,2000 | -3,93% | 2,2900 | 2,2900 | 2,2000 | 230 | ,00 |
| 25/5/2005 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 24/5/2005 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 23/5/2005 | 2,2900 | 3,15% | 2,1300 | 2,2900 | 2,1300 | 130 | ,00 |
| 20/5/2005 | 2,2200 | -1,77% | 2,0800 | 2,2200 | 2,0600 | 70 | ,00 |
| 19/5/2005 | 2,2600 | 0,00% | 2,1500 | 2,2600 | 2,1500 | 1.260 | ,00 |
| 18/5/2005 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 1.590 | ,00 |
| 17/5/2005 | 2,2600 | 2,73% | 2,1100 | 2,2700 | 2,1000 | 1.200 | ,00 |
| 16/5/2005 | 2,2000 | 0,46% | 2,2000 | 2,2000 | 2,2000 | 140 | ,00 |
| 13/5/2005 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 12/5/2005 | 2,1900 | 0,46% | 2,0700 | 2,1900 | 2,0400 | 600 | ,00 |
| 11/5/2005 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 10/5/2005 | 2,1800 | 3,32% | 2,1800 | 2,1800 | 2,1800 | 500 | ,00 |
| 09/5/2005 | 2,1100 | -3,21% | 2,1100 | 2,1100 | 2,1100 | 270 | ,00 |
| 06/5/2005 | 2,1800 | -0,46% | 2,1800 | 2,1800 | 2,1800 | 500 | ,00 |
| 05/5/2005 | 2,1900 | 0,00% | 2,1500 | 2,2200 | 2,1500 | 3.455 | ,00 |
| 04/5/2005 | 2,1900 | -0,45% | 2,1900 | 2,1900 | 2,1900 | 10 | ,00 |
| 03/5/2005 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 28/4/2005 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 27/4/2005 | 2,2000 | -0,90% | 2,1100 | 2,2000 | 2,0900 | 660 | ,00 |
| 26/4/2005 | 2,2200 | -1,33% | 2,2200 | 2,2200 | 2,2200 | 2.000 | ,00 |
| 25/4/2005 | 2,2500 | 0,00% | 2,1100 | 2,2800 | 2,0700 | 14.790 | ,00 |
| 22/4/2005 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,1200 | 240 | ,00 |
| 21/4/2005 | 2,2500 | -0,44% | 2,2500 | 2,2500 | 2,2500 | 500 | ,00 |
| 20/4/2005 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 19/4/2005 | 2,2600 | 5,12% | 2,0600 | 2,2600 | 2,0600 | 5.080 | ,00 |
| 18/4/2005 | 2,1500 | -2,27% | 2,2000 | 2,2000 | 2,1500 | 690 | ,00 |
| 15/4/2005 | 2,2000 | -7,17% | 2,2400 | 2,2400 | 2,2000 | 410 | ,00 |
| 14/4/2005 | 2,3700 | 0,85% | 2,2400 | 2,3900 | 2,2000 | 610 | ,00 |
| 13/4/2005 | 2,3500 | -2,49% | 2,3800 | 2,4200 | 2,2800 | 950 | ,00 |
| 12/4/2005 | 2,4100 | 7,59% | 2,2000 | 2,4100 | 2,2000 | 5.690 | ,00 |
| 11/4/2005 | 2,2400 | -2,61% | 2,2800 | 2,3000 | 2,2400 | 410 | ,00 |
| 08/4/2005 | 2,3000 | 0,00% | 2,2200 | 2,3000 | 2,2200 | 550 | ,00 |
| 07/4/2005 | 2,3000 | -6,88% | 2,4000 | 2,4000 | 2,3000 | 310 | ,00 |
| 06/4/2005 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 05/4/2005 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 04/4/2005 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 01/4/2005 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 31/3/2005 | 2,4700 | 0,00% | 2,2700 | 2,4700 | 2,2700 | 60 | ,00 |
| 30/3/2005 | 2,4700 | -0,40% | 2,4700 | 2,4700 | 2,4700 | 40 | ,00 |
| 29/3/2005 | 2,4800 | 6,90% | 2,3200 | 2,4800 | 2,2400 | 390 | ,00 |
| 24/3/2005 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 10 | ,00 |
| 23/3/2005 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 640 | ,00 |
| 22/3/2005 | 2,3200 | -3,73% | 2,4000 | 2,4100 | 2,3100 | 1.470 | ,00 |
| 21/3/2005 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 18/3/2005 | 2,4100 | -2,82% | 2,4000 | 2,4200 | 2,4000 | 1.600 | ,00 |
| 17/3/2005 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 16/3/2005 | 2,4800 | 3,33% | 2,4000 | 2,4800 | 2,4000 | 710 | ,00 |
| 15/3/2005 | 2,4000 | -4,00% | 2,4000 | 2,4000 | 2,4000 | 40 | ,00 |
| 11/3/2005 | 2,5000 | -2,34% | 2,5000 | 2,5000 | 2,5000 | 1.000 | ,00 |
| 10/3/2005 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 09/3/2005 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 08/3/2005 | 2,5600 | 7,56% | 2,4500 | 2,5800 | 2,3800 | 7.370 | ,00 |
| 07/3/2005 | 2,3800 | 3,48% | 2,4200 | 2,4200 | 2,3800 | 400 | ,00 |
| 04/3/2005 | 2,3000 | -3,36% | 2,3800 | 2,3800 | 2,3000 | 840 | ,00 |
| 03/3/2005 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 02/3/2005 | 2,3800 | -4,03% | 2,4000 | 2,4000 | 2,3700 | 400 | ,00 |
| 01/3/2005 | 2,4800 | -7,12% | 2,5100 | 2,5100 | 2,4400 | 2.770 | ,00 |
| 28/2/2005 | 2,6700 | 2,69% | 2,6000 | 2,6900 | 2,6000 | 150 | ,00 |
| 25/2/2005 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 24/2/2005 | 2,6000 | 7,00% | 2,4100 | 2,6000 | 2,4100 | 300 | ,00 |
| 23/2/2005 | 2,4300 | -2,80% | 2,5000 | 2,6000 | 2,4200 | 1.970 | ,00 |
| 22/2/2005 | 2,5000 | -1,19% | 2,4300 | 2,5000 | 2,4300 | 460 | ,00 |
| 21/2/2005 | 2,5300 | 0,00% | 2,4600 | 2,5300 | 2,4600 | 240 | ,00 |
| 18/2/2005 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | 330 | ,00 |
| 17/2/2005 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 16/2/2005 | 2,5300 | 1,20% | 2,5300 | 2,6700 | 2,5300 | 1.600 | ,00 |
| 15/2/2005 | 2,5000 | 3,31% | 2,4200 | 2,6400 | 2,4200 | 3.940 | ,00 |
| 14/2/2005 | 2,4200 | -3,59% | 2,5000 | 2,5000 | 2,4200 | 1.610 | ,00 |
| 11/2/2005 | 2,5100 | 0,00% | 2,5000 | 2,5100 | 2,5000 | 440 | ,00 |
| 10/2/2005 | 2,5100 | -6,34% | 2,8400 | 2,8700 | 2,4200 | 2.230 | ,00 |
| 09/2/2005 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 08/2/2005 | 2,6800 | 3,08% | 2,6000 | 2,7000 | 2,6000 | 1.000 | ,00 |
| 07/2/2005 | 2,6000 | 6,12% | 2,4100 | 2,6000 | 2,4100 | 4.560 | ,00 |
| 04/2/2005 | 2,4500 | -2,00% | 2,4600 | 2,5200 | 2,4500 | 5.750 | ,00 |
| 03/2/2005 | 2,5000 | 0,81% | 2,5100 | 2,5100 | 2,5000 | 600 | ,00 |
| 02/2/2005 | 2,4800 | -1,59% | 2,5100 | 2,5400 | 2,4800 | 5.500 | ,00 |
| 01/2/2005 | 2,5200 | 0,00% | 2,5100 | 2,5300 | 2,4500 | 2.540 | ,00 |
| 31/1/2005 | 2,5200 | -3,08% | 2,5600 | 2,5800 | 2,4100 | 5.270 | ,00 |
| 28/1/2005 | 2,6000 | -5,45% | 2,5600 | 2,6900 | 2,5300 | 1.340 | ,00 |
| 27/1/2005 | 2,7500 | 3,00% | 2,5200 | 2,7700 | 2,4300 | 1.830 | ,00 |
| 26/1/2005 | 2,6700 | 3,09% | 2,5100 | 2,6700 | 2,5000 | 200 | ,00 |
| 25/1/2005 | 2,5900 | 0,39% | 2,5300 | 2,6500 | 2,5200 | 740 | ,00 |
| 24/1/2005 | 2,5800 | 0,39% | 2,5800 | 2,5800 | 2,5800 | 30 | ,00 |
| 21/1/2005 | 2,5700 | 1,58% | 2,5200 | 2,7000 | 2,5200 | 940 | ,00 |
| 20/1/2005 | 2,5300 | 0,80% | 2,5100 | 2,6000 | 2,5100 | 630 | ,00 |
| 19/1/2005 | 2,5100 | -3,46% | 2,4100 | 2,6300 | 2,3700 | 17.250 | ,00 |
| 18/1/2005 | 2,6000 | -1,52% | 2,5900 | 2,6000 | 2,5900 | 130 | ,00 |
| 17/1/2005 | 2,6400 | 0,00% | 2,4400 | 2,6400 | 2,4400 | 550 | ,00 |
| 14/1/2005 | 2,6400 | 0,38% | 2,4400 | 2,6400 | 2,4400 | 1.760 | ,00 |
| 13/1/2005 | 2,6300 | -1,87% | 2,6600 | 2,6600 | 2,5900 | 830 | ,00 |
| 12/1/2005 | 2,6800 | 8,50% | 2,6800 | 2,6800 | 2,6800 | 20 | ,00 |
| 11/1/2005 | 2,4700 | -4,26% | 2,3600 | 2,4800 | 2,2600 | 4.940 | ,00 |
| 10/1/2005 | 2,5800 | -2,64% | 2,6000 | 2,6000 | 2,4800 | 1.810 | ,00 |
| 07/1/2005 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | 750 | ,00 |
| 05/1/2005 | 2,6500 | -17,70% | 2,9000 | 2,9900 | 2,5800 | 2.260 | ,00 |
| 04/1/2005 | 3,2200 | -9,55% | 3,2400 | 3,2800 | 3,2200 | 320 | ,00 |
| 03/1/2005 | 3,5600 | -7,77% | 3,6400 | 3,6400 | 3,5600 | 480 | ,00 |
| 31/12/2004 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 30/12/2004 | 3,8600 | -1,03% | 3,9000 | 3,9000 | 3,8600 | 820 | ,00 |
| 29/12/2004 | 3,9000 | -1,02% | 3,8200 | 3,9000 | 3,7800 | 520 | ,00 |
| 28/12/2004 | 3,9400 | 1,03% | 3,9000 | 3,9800 | 3,5200 | 7.270 | ,00 |
| 27/12/2004 | 3,9000 | 1,04% | 3,8600 | 3,9400 | 3,5200 | 4.080 | ,00 |
| 24/12/2004 | 3,8600 | 9,04% | 3,5200 | 3,9000 | 3,4000 | 8.430 | ,00 |
| 23/12/2004 | 3,5400 | 3,51% | 3,3000 | 3,5800 | 3,3000 | 7.600 | ,00 |
| 22/12/2004 | 3,4200 | 3,64% | 3,3200 | 3,4600 | 3,3200 | 11.510 | ,00 |
| 21/12/2004 | 3,3000 | 1,85% | 3,2200 | 3,3000 | 3,1600 | 4.200 | ,00 |
| 20/12/2004 | 3,2400 | 5,19% | 3,1000 | 3,3000 | 3,0200 | 6.660 | ,00 |
| 17/12/2004 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 16/12/2004 | 3,0800 | 1,32% | 3,0800 | 3,1000 | 2,8600 | 3.620 | ,00 |
| 15/12/2004 | 3,0400 | -2,56% | 2,9000 | 3,0400 | 2,9000 | 2.920 | ,00 |
| 14/12/2004 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 13/12/2004 | 3,1200 | 4,00% | 3,0000 | 3,2000 | 2,8300 | 4.870 | ,00 |
| 10/12/2004 | 3,0000 | 9,49% | 2,5500 | 3,0000 | 2,5500 | 4.580 | ,00 |
| 09/12/2004 | 2,7400 | 11,84% | 2,4400 | 2,7400 | 2,4300 | 7.230 | ,00 |
| 08/12/2004 | 2,4500 | 0,41% | 2,3000 | 2,4800 | 2,3000 | 3.751 | ,00 |
| 07/12/2004 | 2,4400 | 2,52% | 2,2800 | 2,4500 | 2,2700 | 2.500 | ,00 |
| 06/12/2004 | 2,3800 | -4,03% | 2,4900 | 2,4900 | 2,2800 | 550 | ,00 |
| 03/12/2004 | 2,4800 | 5,98% | 2,4000 | 2,4800 | 2,4000 | 1.480 | ,00 |
| 02/12/2004 | 2,3400 | 4,00% | 2,1800 | 2,4200 | 2,1800 | 4.660 | ,00 |
| 01/12/2004 | 2,2500 | -3,85% | 2,2500 | 2,2500 | 2,2500 | 80 | ,00 |
| 30/11/2004 | 2,3400 | 1,74% | 2,2300 | 2,3400 | 2,2300 | 20 | ,00 |
| 29/11/2004 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 200 | ,00 |
| 26/11/2004 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,2800 | 610 | ,00 |
| 25/11/2004 | 2,3000 | -6,12% | 2,2500 | 2,3000 | 2,2500 | 2.810 | ,00 |
| 24/11/2004 | 2,4500 | 1,66% | 2,3900 | 2,4500 | 2,3900 | 2.640 | ,00 |
| 23/11/2004 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 22/11/2004 | 2,4100 | -1,23% | 2,2300 | 2,4400 | 2,2300 | 460 | ,00 |
| 19/11/2004 | 2,4400 | 0,83% | 2,4400 | 2,4400 | 2,4400 | 10 | ,00 |
| 18/11/2004 | 2,4200 | 4,76% | 2,4100 | 2,4200 | 2,4100 | 550 | ,00 |
| 17/11/2004 | 2,3100 | 0,43% | 2,3900 | 2,5000 | 2,3100 | 2.230 | ,00 |
| 16/11/2004 | 2,3000 | -1,71% | 2,2800 | 2,5000 | 2,2800 | 8.410 | ,00 |
| 15/11/2004 | 2,3400 | -6,40% | 2,2000 | 2,3500 | 2,2000 | 1.820 | ,00 |
| 12/11/2004 | 2,5000 | 0,00% | 2,4700 | 2,5000 | 2,4700 | 930 | ,00 |
| 11/11/2004 | 2,5000 | 2,46% | 2,4000 | 2,5000 | 2,3500 | 3.690 | ,00 |
| 10/11/2004 | 2,4400 | 1,67% | 2,2000 | 2,4400 | 2,2000 | 2.050 | ,00 |
| 09/11/2004 | 2,4000 | -4,00% | 2,4000 | 2,4000 | 2,4000 | 830 | ,00 |
| 08/11/2004 | 2,5000 | 6,84% | 2,4000 | 2,5100 | 2,4000 | 3.880 | ,00 |
| 05/11/2004 | 2,3400 | -3,31% | 2,1300 | 2,4300 | 2,1300 | 5.830 | ,00 |
| 04/11/2004 | 2,4200 | -1,22% | 2,4500 | 2,4500 | 2,4200 | 800 | ,00 |
| 03/11/2004 | 2,4500 | -4,30% | 2,5000 | 2,5000 | 2,4500 | 2.620 | ,00 |
| 02/11/2004 | 2,5600 | 5,79% | 2,4200 | 2,5600 | 2,4200 | 410 | ,00 |
| 01/11/2004 | 2,4200 | -6,56% | 2,4200 | 2,4200 | 2,4200 | 370 | ,00 |
| 29/10/2004 | 2,5900 | 7,47% | 2,4000 | 2,5900 | 2,4000 | 210 | ,00 |
| 27/10/2004 | 2,4100 | -3,60% | 2,4100 | 2,7000 | 2,4000 | 1.020 | ,00 |
| 26/10/2004 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 6.170 | ,00 |
| 25/10/2004 | 2,5000 | -3,85% | 2,3200 | 2,5000 | 2,3200 | 610 | ,00 |
| 22/10/2004 | 2,6000 | 0,78% | 2,4000 | 2,6000 | 2,4000 | 180 | ,00 |
| 21/10/2004 | 2,5800 | 3,20% | 2,5000 | 2,5800 | 2,5000 | 900 | ,00 |
| 20/10/2004 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,4300 | 4.800 | ,00 |
| 19/10/2004 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 1.930 | ,00 |
| 18/10/2004 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,4900 | 2.550 | ,00 |
| 15/10/2004 | 2,5000 | 3,31% | 2,5000 | 2,5000 | 2,2500 | 3.110 | ,00 |
| 14/10/2004 | 2,4200 | -0,41% | 2,5000 | 2,5000 | 2,4200 | 500 | ,00 |
| 13/10/2004 | 2,4300 | -2,80% | 2,4600 | 2,4900 | 2,4300 | 1.080 | ,00 |
| 12/10/2004 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 290 | ,00 |
| 11/10/2004 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 08/10/2004 | 2,5000 | 3,73% | 2,4100 | 2,5000 | 2,4100 | 1.450 | ,00 |
| 07/10/2004 | 2,4100 | -2,03% | 2,4000 | 2,4100 | 2,4000 | 1.250 | ,00 |
| 06/10/2004 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 840 | ,00 |
| 05/10/2004 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 150 | ,00 |
| 04/10/2004 | 2,4600 | -6,82% | 2,4900 | 2,4900 | 2,4600 | 1.000 | ,00 |
| 01/10/2004 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 30/9/2004 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6000 | 3.480 | ,00 |
| 29/9/2004 | 2,6400 | 5,60% | 2,5900 | 2,6400 | 2,5900 | 5.250 | ,00 |
| 28/9/2004 | 2,5000 | 3,31% | 2,4000 | 2,5000 | 2,4000 | 1.280 | ,00 |
| 27/9/2004 | 2,4200 | -9,70% | 2,4000 | 2,4200 | 2,4000 | 130 | ,00 |
| 24/9/2004 | 2,6800 | 5,10% | 2,6800 | 2,6800 | 2,5500 | 1.150 | ,00 |
| 23/9/2004 | 2,5500 | 10,87% | 2,3000 | 2,5500 | 2,3000 | 4.190 | ,00 |
| 22/9/2004 | 2,3000 | -3,77% | 2,3000 | 2,3100 | 2,3000 | 3.850 | ,00 |
| 21/9/2004 | 2,3900 | 3,91% | 2,3000 | 2,3900 | 2,3000 | 360 | ,00 |
| 20/9/2004 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 300 | ,00 |
| 17/9/2004 | 2,3000 | -1,29% | 2,3300 | 2,3300 | 2,3000 | 220 | ,00 |
| 16/9/2004 | 2,3300 | -1,27% | 2,3900 | 2,4000 | 2,3300 | 400 | ,00 |
| 15/9/2004 | 2,3600 | 2,16% | 2,2100 | 2,3600 | 2,2100 | 340 | ,00 |
| 14/9/2004 | 2,3100 | -5,71% | 2,3100 | 2,3100 | 2,3100 | 100 | ,00 |
| 13/9/2004 | 2,4500 | 2,51% | 2,4600 | 2,4600 | 2,3000 | 380 | ,00 |
| 10/9/2004 | 2,3900 | -1,65% | 2,3500 | 2,3900 | 2,3300 | 210 | ,00 |
| 09/9/2004 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 08/9/2004 | 2,4300 | -2,02% | 2,3400 | 2,4300 | 2,3200 | 310 | ,00 |
| 07/9/2004 | 2,4800 | 3,33% | 2,4800 | 2,4800 | 2,4800 | 10 | ,00 |
| 06/9/2004 | 2,4000 | -0,83% | 2,3100 | 2,4500 | 2,3000 | 560 | ,00 |
| 03/9/2004 | 2,4200 | 1,68% | 2,3200 | 2,4200 | 2,3100 | 110 | ,00 |
| 02/9/2004 | 2,3800 | -4,03% | 2,5400 | 2,5400 | 2,3800 | 160 | ,00 |
| 01/9/2004 | 2,4800 | 3,33% | 2,3300 | 2,4800 | 2,3100 | 5.510 | ,00 |
| 31/8/2004 | 2,4000 | 0,00% | 2,3300 | 2,4000 | 2,3300 | 1.100 | ,00 |
| 30/8/2004 | 2,4000 | -4,00% | 2,5000 | 2,5000 | 2,3300 | 330 | ,00 |
| 27/8/2004 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 40 | ,00 |
| 26/8/2004 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 25/8/2004 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 2.000 | ,00 |
| 24/8/2004 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 380 | ,00 |
| 23/8/2004 | 2,5000 | -4,58% | 2,5100 | 2,5100 | 2,5000 | 1.000 | ,00 |
| 20/8/2004 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 19/8/2004 | 2,6200 | -3,68% | 2,5600 | 2,6200 | 2,5600 | 1.000 | ,00 |
| 18/8/2004 | 2,7200 | -1,81% | 2,7400 | 2,7400 | 2,7200 | 100 | ,00 |
| 17/8/2004 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 16/8/2004 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 12/8/2004 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 11/8/2004 | 2,7700 | 3,36% | 2,7700 | 2,7700 | 2,7700 | 10 | ,00 |
| 10/8/2004 | 2,6800 | 3,08% | 2,4900 | 2,6800 | 2,4900 | 340 | ,00 |
| 09/8/2004 | 2,6000 | 5,26% | 2,3500 | 2,6000 | 2,3500 | 2.400 | ,00 |
| 06/8/2004 | 2,4700 | -1,20% | 2,4900 | 2,5000 | 2,4700 | 2.990 | ,00 |
| 05/8/2004 | 2,5000 | -3,47% | 2,5200 | 2,5900 | 2,4300 | 1.510 | ,00 |
| 04/8/2004 | 2,5900 | 0,78% | 2,4300 | 2,5900 | 2,4100 | 1.030 | ,00 |
| 03/8/2004 | 2,5700 | 0,78% | 2,4200 | 2,6300 | 2,4200 | 370 | ,00 |
| 02/8/2004 | 2,5500 | 2,00% | 2,3400 | 2,5500 | 2,3400 | 600 | ,00 |
| 30/7/2004 | 2,5000 | -2,72% | 2,4500 | 2,6000 | 2,4500 | 460 | ,00 |
| 29/7/2004 | 2,5700 | -4,81% | 2,7000 | 2,7000 | 2,5700 | 120 | ,00 |
| 28/7/2004 | 2,7000 | 0,37% | 2,6000 | 2,7600 | 2,6000 | 590 | ,00 |
| 27/7/2004 | 2,6900 | 5,49% | 2,6900 | 2,6900 | 2,6900 | 13 | ,00 |
| 26/7/2004 | 2,5500 | 2,82% | 2,5500 | 2,5500 | 2,5500 | 10 | ,00 |
| 23/7/2004 | 2,4800 | 1,22% | 2,4800 | 2,4800 | 2,4800 | 270 | ,00 |
| 22/7/2004 | 2,4500 | -2,00% | 2,4500 | 2,4500 | 2,4500 | 700 | ,00 |
| 21/7/2004 | 2,5000 | -2,72% | 2,5000 | 2,5000 | 2,5000 | 850 | ,00 |
| 20/7/2004 | 2,5700 | -0,39% | 2,5000 | 2,5700 | 2,5000 | 1.420 | ,00 |
| 19/7/2004 | 2,5800 | 0,00% | 2,5000 | 2,5800 | 2,4700 | 1.490 | ,00 |
| 16/7/2004 | 2,5800 | -1,90% | 2,6300 | 2,6300 | 2,5500 | 210 | ,00 |
| 15/7/2004 | 2,6300 | 0,00% | 2,5300 | 2,6700 | 2,5300 | 720 | ,00 |
| 14/7/2004 | 2,6300 | -1,50% | 2,6300 | 2,6300 | 2,6300 | 300 | ,00 |
| 13/7/2004 | 2,6700 | 3,09% | 2,5800 | 2,6700 | 2,5800 | 330 | ,00 |
| 12/7/2004 | 2,5900 | 1,57% | 2,5500 | 2,6000 | 2,5500 | 600 | ,00 |
| 09/7/2004 | 2,5500 | -8,93% | 2,7000 | 2,7000 | 2,5300 | 1.030 | ,00 |
| 08/7/2004 | 2,8000 | 7,69% | 2,5100 | 2,8000 | 2,5100 | 90 | ,00 |
| 07/7/2004 | 2,6000 | -4,06% | 2,6000 | 2,6300 | 2,6000 | 2.000 | ,00 |
| 06/7/2004 | 2,7100 | 5,45% | 2,7700 | 2,7800 | 2,7100 | 150 | ,00 |
| 05/7/2004 | 2,5700 | -11,99% | 2,6400 | 2,6400 | 2,5700 | 1.000 | ,00 |
| 02/7/2004 | 2,9200 | 8,15% | 2,9200 | 2,9200 | 2,9200 | 220 | ,00 |
| 01/7/2004 | 2,7000 | -9,09% | 2,9300 | 2,9400 | 2,7000 | 200 | ,00 |
| 30/6/2004 | 2,9700 | 7,22% | 2,6000 | 2,9800 | 2,6000 | 4.050 | ,00 |
| 29/6/2004 | 2,7700 | 1,09% | 2,7700 | 2,7700 | 2,7700 | 150 | ,00 |
| 28/6/2004 | 2,7400 | 2,24% | 2,7000 | 2,7400 | 2,5500 | 1.320 | ,00 |
| 25/6/2004 | 2,6800 | -4,96% | 2,6700 | 2,7900 | 2,6400 | 5.250 | ,00 |
| 24/6/2004 | 2,8200 | 11,90% | 2,5000 | 2,8200 | 2,5000 | 15.100 | ,00 |
| 23/6/2004 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 22/6/2004 | 2,5200 | -4,91% | 2,6000 | 2,6000 | 2,5200 | 710 | ,00 |
| 21/6/2004 | 2,6500 | 4,33% | 2,5200 | 2,6500 | 2,5000 | 2.850 | ,00 |
| 18/6/2004 | 2,5400 | 1,20% | 2,5400 | 2,5400 | 2,5400 | 50 | ,00 |
| 17/6/2004 | 2,5100 | -3,46% | 2,5300 | 2,5300 | 2,5100 | 200 | ,00 |
| 16/6/2004 | 2,6000 | -0,76% | 2,6800 | 2,6800 | 2,6000 | 550 | ,00 |
| 15/6/2004 | 2,6200 | 0,77% | 2,5600 | 2,6200 | 2,5500 | 690 | ,00 |
| 14/6/2004 | 2,6000 | 1,96% | 2,6000 | 2,6000 | 2,6000 | 100 | ,00 |
| 11/6/2004 | 2,5500 | -8,27% | 2,5600 | 2,5600 | 2,5500 | 300 | ,00 |
| 10/6/2004 | 2,7800 | 6,51% | 2,6100 | 2,7800 | 2,6100 | 2.480 | ,00 |
| 09/6/2004 | 2,6100 | 0,38% | 2,6000 | 2,7000 | 2,6000 | 1.400 | ,00 |
| 08/6/2004 | 2,6000 | -3,70% | 2,6000 | 2,7000 | 2,6000 | 220 | ,00 |
| 07/6/2004 | 2,7000 | -2,88% | 2,6000 | 2,7500 | 2,6000 | 750 | ,00 |
| 04/6/2004 | 2,7800 | 1,46% | 2,7600 | 2,7800 | 2,7600 | 200 | ,00 |
| 03/6/2004 | 2,7400 | 0,00% | 2,6800 | 2,7400 | 2,6800 | 5.070 | ,00 |
| 02/6/2004 | 2,7400 | -1,79% | 2,7500 | 2,7500 | 2,7400 | 100 | ,00 |
| 01/6/2004 | 2,7900 | 0,00% | 2,5900 | 2,7900 | 2,5800 | 3.270 | ,00 |
| 28/5/2004 | 2,7900 | 3,33% | 2,4800 | 2,7900 | 2,4800 | 350 | ,00 |
| 27/5/2004 | 2,7000 | 5,47% | 2,6000 | 2,7100 | 2,6000 | 750 | ,00 |
| 26/5/2004 | 2,5600 | -3,03% | 2,5800 | 2,5800 | 2,4800 | 1.900 | ,00 |
| 25/5/2004 | 2,6400 | 5,18% | 2,6000 | 2,6400 | 2,6000 | 130 | ,00 |
| 24/5/2004 | 2,5100 | -6,69% | 2,5100 | 2,5100 | 2,5100 | 120 | ,00 |
| 21/5/2004 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | ,00 | |
| 20/5/2004 | 2,6900 | 5,49% | 2,5000 | 2,6900 | 2,5000 | 3.430 | ,00 |
| 19/5/2004 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5400 | 170 | ,00 |
| 18/5/2004 | 2,5500 | 2,00% | 2,5000 | 2,5500 | 2,5000 | 1.300 | ,00 |
| 17/5/2004 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 2.580 | ,00 |
| 14/5/2004 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,4500 | 6.450 | ,00 |
| 13/5/2004 | 2,5000 | -0,79% | 2,4200 | 2,5000 | 2,4200 | 1.800 | ,00 |
| 12/5/2004 | 2,5200 | 0,80% | 2,5200 | 2,5200 | 2,5200 | 200 | ,00 |
| 11/5/2004 | 2,5000 | 0,00% | 2,4500 | 2,5000 | 2,4100 | 12.350 | ,00 |
| 10/5/2004 | 2,5000 | 0,00% | 2,4800 | 2,5000 | 2,4800 | 5.250 | ,00 |
| 07/5/2004 | 2,5000 | 3,31% | 2,4100 | 2,5000 | 2,4100 | 16.000 | ,00 |
| 06/5/2004 | 2,4200 | 0,00% | 2,4200 | 2,5000 | 2,4200 | 1.820 | ,00 |
| 05/5/2004 | 2,4200 | -3,20% | 2,5000 | 2,6600 | 2,2800 | 350 | ,00 |
| 04/5/2004 | 2,5000 | -3,85% | 2,5000 | 2,5000 | 2,5000 | 2.200 | ,00 |
| 03/5/2004 | 2,6000 | 1,56% | 2,5600 | 2,6000 | 2,5600 | 750 | ,00 |
| 30/4/2004 | 2,5600 | -3,40% | 2,5200 | 2,5600 | 2,5200 | 450 | ,00 |
| 29/4/2004 | 2,6500 | 4,74% | 2,4000 | 2,6500 | 2,4000 | 450 | ,00 |
| 28/4/2004 | 2,5300 | -1,56% | 2,5400 | 2,6400 | 2,5100 | 960 | ,00 |
| 27/4/2004 | 2,5700 | -2,28% | 2,9300 | 2,9300 | 2,5700 | 730 | ,00 |
| 26/4/2004 | 2,6300 | -0,38% | 2,6100 | 2,6300 | 2,6100 | 340 | ,00 |
| 23/4/2004 | 2,6400 | 1,54% | 2,6100 | 2,8100 | 2,6000 | 3.000 | ,00 |
| 22/4/2004 | 2,6000 | -6,81% | 2,5400 | 2,7000 | 2,5400 | 2.640 | ,00 |
| 21/4/2004 | 2,7900 | -1,06% | 2,7900 | 2,7900 | 2,7900 | 80 | ,00 |
| 20/4/2004 | 2,8200 | -2,76% | 2,8200 | 2,8200 | 2,8200 | 80 | ,00 |
| 19/4/2004 | 2,9000 | 0,00% | 2,8900 | 2,9000 | 2,8900 | 530 | ,00 |
| 16/4/2004 | 2,9000 | 0,00% | 2,6300 | 2,9000 | 2,6300 | 1.060 | ,00 |
| 15/4/2004 | 2,9000 | 0,00% | 2,7500 | 2,9000 | 2,7200 | 3.830 | ,00 |
| 14/4/2004 | 2,9000 | -0,34% | 2,9000 | 2,9000 | 2,9000 | 30 | ,00 |
| 13/4/2004 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 08/4/2004 | 2,9100 | 1,04% | 2,8800 | 2,9100 | 2,8800 | 50 | ,00 |
| 07/4/2004 | 2,8800 | 3,23% | 2,7000 | 2,8800 | 2,7000 | 300 | ,00 |
| 06/4/2004 | 2,7900 | 3,33% | 2,8500 | 2,8500 | 2,5700 | 510 | ,00 |
| 05/4/2004 | 2,7000 | 0,00% | 2,6100 | 2,7000 | 2,6000 | 1.430 | ,00 |
| 02/4/2004 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 01/4/2004 | 2,7000 | 1,12% | 2,7000 | 2,7000 | 2,7000 | 300 | ,00 |
| 31/3/2004 | 2,6700 | 0,00% | 2,6700 | 2,6900 | 2,6700 | 1.000 | ,00 |
| 30/3/2004 | 2,6700 | -4,98% | 2,8100 | 2,8100 | 2,6700 | 230 | ,00 |
| 29/3/2004 | 2,8100 | 8,91% | 2,4200 | 2,8100 | 2,4200 | 700 | ,00 |
| 26/3/2004 | 2,5800 | -0,77% | 2,6400 | 2,7000 | 2,5800 | 510 | ,00 |
| 24/3/2004 | 2,6000 | 0,00% | 2,6500 | 2,6500 | 2,5400 | 240 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3000 | 12,75 % | 0,2600 | 191.250 |
| ΠΑΠ | 3,3500 | 6,35 % | 0,2000 | 22.555 |
| ΙΝΛΟΤ | 1,0380 | 3,80 % | 0,0380 | 4.006.650 |
| ΦΛΕΞΟ | 8,3000 | 3,75 % | 0,3000 | 100 |
| ΑΛΜΥ | 5,0400 | 3,70 % | 0,1800 | 111.698 |
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 0,1030 | 23.199.748 |
| CNLCAP | 6,9500 | 2,96 % | 0,2000 | 4.581 |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 0,0400 | 6.479 |
| TITC | 49,3500 | 2,60 % | 1,2500 | 259.716 |
| ΦΡΙΓΟ | 0,4510 | 2,50 % | 0,0110 | 105.707 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 0,1030 | 79.955.905 |
| ΑΛΦΑ | 3,4500 | 0,94 % | 0,0320 | 29.604.531 |
| ΕΤΕ | 13,2200 | 0,30 % | 0,0400 | 21.689.056 |
| ΟΠΑΠ | 18,3400 | 1,89 % | 0,3400 | 18.348.062 |
| ΜΠΕΛΑ | 27,3400 | 0,51 % | 0,1400 | 17.048.189 |
| MTLN | 42,3800 | 0,67 % | 0,2800 | 14.673.942 |
| TITC | 49,3500 | 2,60 % | 1,2500 | 12.705.796 |
| ΔΕΗ | 17,8300 | -0,78 % | -0,1400 | 11.462.275 |
| ΟΤΕ | 16,8300 | 0,24 % | 0,0400 | 5.607.529 |
| ΙΝΛΟΤ | 1,0380 | 3,80 % | 0,0380 | 4.086.520 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 23.199.748 | 79,96εκ. |
| ΑΛΦΑ | 3,4500 | 0,94 % | 8.613.078 | 29,60εκ. |
| ΙΝΛΟΤ | 1,0380 | 3,80 % | 4.006.650 | 4,09εκ. |
| ΕΤΕ | 13,2200 | 0,30 % | 1.640.938 | 21,69εκ. |
| ΟΠΑΠ | 18,3400 | 1,89 % | 1.009.203 | 18,35εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8800 | -1,16 % | 693.990 | 1,32εκ. |
| ΔΕΗ | 17,8300 | -0,78 % | 642.037 | 11,46εκ. |
| ΜΠΕΛΑ | 27,3400 | 0,51 % | 623.079 | 17,05εκ. |
| ΕΛΧΑ | 3,9200 | -1,26 % | 528.730 | 2,12εκ. |
| ΑΔΜΗΕ | 2,9800 | 1,71 % | 521.229 | 1,55εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3000 | 12,75 % | 191.250 | 1,20 % |
| ΠΕΡΦ | 8,2500 | -0,60 % | 152.103 | 1,08 % |
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 23.199.748 | 0,64 % |
| EIS | 2,0200 | -1,70 % | 89.807 | 0,59 % |
| CNLCAP | 6,9500 | 2,96 % | 4.581 | 0,58 % |
| ΕΚΤΕΡ | 3,4900 | -0,99 % | 136.067 | 0,49 % |
| ΜΠΕΛΑ | 27,3400 | 0,51 % | 623.079 | 0,46 % |
| ΑΛΦΑ | 3,4500 | 0,94 % | 8.613.078 | 0,37 % |
| ΑΛΜΥ | 5,0400 | 3,70 % | 111.698 | 0,34 % |
| ΠΡΔ | 0,4600 | -2,13 % | 81.247 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3000 | 12,75 % | 191.250 | 14,71 % |
| ΠΡΔ | 0,4600 | -2,13 % | 81.247 | 7,23 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 134 | 6,35 % |
| ΚΟΡΔΕ | 0,5300 | 0,76 % | 6.559 | 6,08 % |
| ΠΑΠ | 3,3500 | 6,35 % | 22.555 | 5,71 % |
| ΠΑΙΡ | 0,9000 | -2,60 % | 6.215 | 5,19 % |
| CNLCAP | 6,9500 | 2,96 % | 4.581 | 5,19 % |
| ΛΑΝΑΚ | 1,3800 | 2,22 % | 1.066 | 5,19 % |
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 23.199.748 | 5,10 % |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 6.479 | 4,86 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|