| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,7780 | -5,43 % | -0,1020 | 1.790.241 |
| ΧΑΙΔΕ | 0,7400 | -4,52 % | -0,0350 | 619 |
| ΜΟΥΖΚ | 0,5800 | -3,33 % | -0,0200 | 2.669 |
| ΚΑΙΡΟΜΕΖ | 0,4250 | -3,30 % | -0,0145 | 719.592 |
| ΝΤΟΤΣΟΦΤ | 27,8000 | -2,80 % | -0,8000 | 788 |
| ΜΟΤΟ | 2,5300 | -2,69 % | -0,0700 | 82.217 |
| ΒΟΣΥΣ | 2,2800 | -2,56 % | -0,0600 | 1.445 |
| ΠΕΡΦ | 8,0600 | -2,30 % | -0,1900 | 35.804 |
| ΔΟΜΙΚ | 2,2500 | -2,17 % | -0,0500 | 48.873 |
| ΔΑΙΟΣ | 7,1500 | -2,05 % | -0,1500 | 1.150 |
Συνεχης ενημερωση
ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΙΑΤΡ)
1,9700 €
0,0150 (0,77%)
- Άνοιγμα 1,9800
- Υψηλό 1,9850
- Χαμηλό 1,9400
- Όγκος 4.766
- Τζίρος 9.333 €
- Πράξεις 24
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/5/2005 | 1,7900 | -2,72% | 1,8200 | 1,8300 | 1,7900 | 30.248 | ,00 |
| 26/5/2005 | 1,8400 | 2,22% | 1,8100 | 1,8400 | 1,7700 | 45.855 | ,00 |
| 25/5/2005 | 1,8000 | -2,17% | 1,8000 | 1,8300 | 1,8000 | 42.619 | ,00 |
| 24/5/2005 | 1,8400 | 0,00% | 1,8400 | 1,8700 | 1,8200 | 54.508 | ,00 |
| 23/5/2005 | 1,8400 | 6,98% | 1,7300 | 1,8500 | 1,7300 | 161.104 | ,00 |
| 20/5/2005 | 1,7200 | 1,18% | 1,6800 | 1,7400 | 1,6800 | 39.800 | ,00 |
| 19/5/2005 | 1,7000 | -1,16% | 1,7000 | 1,7100 | 1,6800 | 41.348 | ,00 |
| 18/5/2005 | 1,7200 | -0,58% | 1,7000 | 1,7400 | 1,7000 | 30.698 | ,00 |
| 17/5/2005 | 1,7300 | 1,17% | 1,7100 | 1,7300 | 1,6900 | 52.504 | ,00 |
| 16/5/2005 | 1,7100 | 1,18% | 1,6400 | 1,7200 | 1,6400 | 44.667 | ,00 |
| 13/5/2005 | 1,6900 | -1,74% | 1,7200 | 1,7200 | 1,6900 | 17.804 | ,00 |
| 12/5/2005 | 1,7200 | 0,00% | 1,7200 | 1,7300 | 1,7100 | 17.849 | ,00 |
| 11/5/2005 | 1,7200 | 0,58% | 1,6900 | 1,7300 | 1,6600 | 82.101 | ,00 |
| 10/5/2005 | 1,7100 | -0,58% | 1,7100 | 1,7300 | 1,7000 | 49.175 | ,00 |
| 09/5/2005 | 1,7200 | -1,71% | 1,7200 | 1,7400 | 1,7100 | 37.467 | ,00 |
| 06/5/2005 | 1,7500 | -1,13% | 1,7500 | 1,7700 | 1,7200 | 36.472 | ,00 |
| 05/5/2005 | 1,7700 | 0,57% | 1,7500 | 1,7800 | 1,7300 | 76.802 | ,00 |
| 04/5/2005 | 1,7600 | -1,12% | 1,7500 | 1,7600 | 1,7200 | 106.903 | ,00 |
| 03/5/2005 | 1,7800 | -1,66% | 1,7900 | 1,8100 | 1,7600 | 12.159 | ,00 |
| 28/4/2005 | 1,8100 | 0,56% | 1,8000 | 1,8100 | 1,8000 | 26.785 | ,00 |
| 27/4/2005 | 1,8000 | 0,00% | 1,8000 | 1,8200 | 1,7900 | 117.766 | ,00 |
| 26/4/2005 | 1,8000 | 0,00% | 1,8000 | 1,8100 | 1,8000 | 162.205 | ,00 |
| 25/4/2005 | 1,8000 | -1,10% | 1,8000 | 1,8100 | 1,8000 | 65.801 | ,00 |
| 22/4/2005 | 1,8200 | 0,55% | 1,8100 | 1,8300 | 1,8000 | 49.175 | ,00 |
| 21/4/2005 | 1,8100 | 0,56% | 1,8000 | 1,8100 | 1,7900 | 112.112 | ,00 |
| 20/4/2005 | 1,8000 | 0,00% | 1,8000 | 1,8200 | 1,7900 | 107.700 | ,00 |
| 19/4/2005 | 1,8000 | 1,12% | 1,8000 | 1,8100 | 1,7400 | 147.602 | ,00 |
| 18/4/2005 | 1,7800 | -4,30% | 1,8200 | 1,8200 | 1,7600 | 210.109 | ,00 |
| 15/4/2005 | 1,8600 | -1,59% | 1,8700 | 1,8700 | 1,8200 | 30.039 | ,00 |
| 14/4/2005 | 1,8900 | 0,53% | 1,8600 | 1,9000 | 1,8600 | 69.819 | ,00 |
| 13/4/2005 | 1,8800 | -1,05% | 1,9000 | 1,9000 | 1,8700 | 114.027 | ,00 |
| 12/4/2005 | 1,9000 | -0,52% | 1,9000 | 1,9200 | 1,8700 | 102.441 | ,00 |
| 11/4/2005 | 1,9100 | 0,53% | 1,9000 | 1,9200 | 1,8800 | 69.744 | ,00 |
| 08/4/2005 | 1,9000 | 0,00% | 1,8900 | 1,9200 | 1,8800 | 102.607 | ,00 |
| 07/4/2005 | 1,9000 | -2,56% | 1,9400 | 1,9600 | 1,8600 | 117.301 | ,00 |
| 06/4/2005 | 1,9500 | 1,04% | 1,9500 | 1,9500 | 1,9300 | 120.806 | ,00 |
| 05/4/2005 | 1,9300 | 1,05% | 1,9200 | 1,9500 | 1,9200 | 225.709 | ,00 |
| 04/4/2005 | 1,9100 | 0,53% | 1,8900 | 1,9200 | 1,8900 | 218.177 | ,00 |
| 01/4/2005 | 1,9000 | 2,15% | 1,8700 | 1,9100 | 1,8600 | 350.090 | ,00 |
| 31/3/2005 | 1,8600 | 0,00% | 1,8600 | 1,8700 | 1,8500 | 217.500 | ,00 |
| 30/3/2005 | 1,8600 | -2,62% | 1,9100 | 1,9200 | 1,8000 | 331.079 | ,00 |
| 29/3/2005 | 1,9100 | 2,69% | 1,8600 | 1,9100 | 1,8400 | 371.003 | ,00 |
| 24/3/2005 | 1,8600 | 2,76% | 1,8000 | 1,8700 | 1,8000 | 142.302 | ,00 |
| 23/3/2005 | 1,8100 | -0,55% | 1,8100 | 1,8300 | 1,7900 | 203.301 | ,00 |
| 22/3/2005 | 1,8200 | 0,55% | 1,8000 | 1,8400 | 1,7600 | 496.128 | ,00 |
| 21/3/2005 | 1,8100 | -1,09% | 1,8200 | 1,8400 | 1,8000 | 767.331 | ,00 |
| 18/3/2005 | 1,8300 | 0,55% | 1,8000 | 1,8400 | 1,8000 | 237.622 | ,00 |
| 17/3/2005 | 1,8200 | 0,55% | 1,7900 | 1,8300 | 1,7700 | 623.606 | ,00 |
| 16/3/2005 | 1,8100 | -0,55% | 1,8000 | 1,8300 | 1,7800 | 315.205 | ,00 |
| 15/3/2005 | 1,8200 | -1,09% | 1,8400 | 1,8400 | 1,8000 | 183.766 | ,00 |
| 11/3/2005 | 1,8400 | -1,60% | 1,8800 | 1,8800 | 1,8100 | 265.202 | ,00 |
| 10/3/2005 | 1,8700 | 3,31% | 1,8000 | 1,8800 | 1,8000 | 558.000 | ,00 |
| 09/3/2005 | 1,8100 | 0,56% | 1,8200 | 1,8300 | 1,7500 | 505.805 | ,00 |
| 08/3/2005 | 1,8000 | 1,12% | 1,7900 | 1,8200 | 1,7800 | 280.905 | ,00 |
| 07/3/2005 | 1,7800 | 3,49% | 1,7200 | 1,8000 | 1,7200 | 448.505 | ,00 |
| 04/3/2005 | 1,7200 | 2,99% | 1,6700 | 1,7200 | 1,6700 | 248.654 | ,00 |
| 03/3/2005 | 1,6700 | 1,83% | 1,6000 | 1,6900 | 1,6000 | 229.607 | ,00 |
| 02/3/2005 | 1,6400 | -2,96% | 1,6800 | 1,6900 | 1,6100 | 359.477 | ,00 |
| 01/3/2005 | 1,6900 | -1,74% | 1,7100 | 1,7200 | 1,6700 | 235.953 | ,00 |
| 28/2/2005 | 1,7200 | 1,18% | 1,7000 | 1,7300 | 1,7000 | 193.480 | ,00 |
| 25/2/2005 | 1,7000 | 0,00% | 1,7200 | 1,7300 | 1,6800 | 257.315 | ,00 |
| 24/2/2005 | 1,7000 | 1,80% | 1,7100 | 1,7300 | 1,6800 | 483.003 | ,00 |
| 23/2/2005 | 1,6700 | 2,45% | 1,6300 | 1,6700 | 1,6200 | 225.046 | ,00 |
| 22/2/2005 | 1,6300 | 0,00% | 1,6400 | 1,6600 | 1,6100 | 277.769 | ,00 |
| 21/2/2005 | 1,6300 | 2,52% | 1,6000 | 1,6600 | 1,6000 | 464.126 | ,00 |
| 18/2/2005 | 1,5900 | 1,27% | 1,5900 | 1,6300 | 1,5700 | 249.040 | ,00 |
| 17/2/2005 | 1,5700 | 0,64% | 1,5600 | 1,6200 | 1,5600 | 345.572 | ,00 |
| 16/2/2005 | 1,5600 | 0,65% | 1,5500 | 1,5900 | 1,5500 | 304.431 | ,00 |
| 15/2/2005 | 1,5500 | 0,65% | 1,5400 | 1,5600 | 1,5300 | 96.148 | ,00 |
| 14/2/2005 | 1,5400 | 0,00% | 1,5400 | 1,5700 | 1,5300 | 195.778 | ,00 |
| 11/2/2005 | 1,5400 | 0,00% | 1,5400 | 1,5700 | 1,5400 | 169.862 | ,00 |
| 10/2/2005 | 1,5400 | -0,65% | 1,5500 | 1,5700 | 1,5300 | 105.821 | ,00 |
| 09/2/2005 | 1,5500 | -2,52% | 1,5800 | 1,5900 | 1,5400 | 195.322 | ,00 |
| 08/2/2005 | 1,5900 | 0,00% | 1,5700 | 1,6100 | 1,5700 | 279.711 | ,00 |
| 07/2/2005 | 1,5900 | 0,63% | 1,5900 | 1,6100 | 1,5800 | 188.159 | ,00 |
| 04/2/2005 | 1,5800 | 1,94% | 1,5600 | 1,6000 | 1,5500 | 167.744 | ,00 |
| 03/2/2005 | 1,5500 | 0,00% | 1,5600 | 1,5700 | 1,5300 | 187.602 | ,00 |
| 02/2/2005 | 1,5500 | 1,31% | 1,5300 | 1,5700 | 1,5200 | 335.514 | ,00 |
| 01/2/2005 | 1,5300 | -1,29% | 1,5600 | 1,5700 | 1,5200 | 247.189 | ,00 |
| 31/1/2005 | 1,5500 | -1,90% | 1,5600 | 1,6300 | 1,5400 | 409.953 | ,00 |
| 28/1/2005 | 1,5800 | 2,60% | 1,5500 | 1,6200 | 1,5300 | 618.272 | ,00 |
| 27/1/2005 | 1,5400 | -0,65% | 1,5600 | 1,5800 | 1,5200 | 392.785 | ,00 |
| 26/1/2005 | 1,5500 | 3,33% | 1,5100 | 1,5500 | 1,4900 | 520.346 | ,00 |
| 25/1/2005 | 1,5000 | 1,35% | 1,4900 | 1,5300 | 1,4800 | 423.684 | ,00 |
| 24/1/2005 | 1,4800 | 0,68% | 1,4700 | 1,4900 | 1,4500 | 175.226 | ,00 |
| 21/1/2005 | 1,4700 | 0,00% | 1,4700 | 1,4900 | 1,4600 | 137.314 | ,00 |
| 20/1/2005 | 1,4700 | 0,00% | 1,4700 | 1,5000 | 1,4600 | 182.518 | ,00 |
| 19/1/2005 | 1,4700 | 2,08% | 1,4600 | 1,4700 | 1,4400 | 183.415 | ,00 |
| 18/1/2005 | 1,4400 | -0,69% | 1,4200 | 1,4500 | 1,4200 | 164.434 | ,00 |
| 17/1/2005 | 1,4500 | -3,33% | 1,4600 | 1,4800 | 1,4200 | 560.777 | ,00 |
| 14/1/2005 | 1,5000 | 0,00% | 1,5100 | 1,5400 | 1,4900 | 363.888 | ,00 |
| 13/1/2005 | 1,5000 | 3,45% | 1,4500 | 1,5100 | 1,4300 | 343.506 | ,00 |
| 12/1/2005 | 1,4500 | -2,03% | 1,4700 | 1,4900 | 1,4400 | 197.920 | ,00 |
| 11/1/2005 | 1,4800 | -0,67% | 1,4800 | 1,5200 | 1,4700 | 356.017 | ,00 |
| 10/1/2005 | 1,4900 | 3,47% | 1,4500 | 1,5000 | 1,4400 | 254.106 | ,00 |
| 07/1/2005 | 1,4400 | 2,86% | 1,4000 | 1,4500 | 1,4000 | 106.833 | ,00 |
| 05/1/2005 | 1,4000 | -1,41% | 1,4100 | 1,4300 | 1,3800 | 106.306 | ,00 |
| 04/1/2005 | 1,4200 | -1,39% | 1,4500 | 1,4500 | 1,4100 | 117.179 | ,00 |
| 03/1/2005 | 1,4400 | -0,69% | 1,4600 | 1,4700 | 1,4400 | 55.265 | ,00 |
| 31/12/2004 | 1,4500 | 0,00% | 1,4500 | 1,4600 | 1,4400 | 39.127 | ,00 |
| 30/12/2004 | 1,4500 | -0,68% | 1,4700 | 1,4700 | 1,4400 | 76.414 | ,00 |
| 29/12/2004 | 1,4600 | 1,39% | 1,4400 | 1,4800 | 1,4300 | 55.384 | ,00 |
| 28/12/2004 | 1,4400 | 0,00% | 1,4500 | 1,4600 | 1,4200 | 57.036 | ,00 |
| 27/12/2004 | 1,4400 | 1,41% | 1,4200 | 1,4500 | 1,4200 | 41.552 | ,00 |
| 24/12/2004 | 1,4200 | 2,90% | 1,3800 | 1,4200 | 1,3800 | 23.617 | ,00 |
| 23/12/2004 | 1,3800 | -2,13% | 1,4200 | 1,4200 | 1,3800 | 77.160 | ,00 |
| 22/12/2004 | 1,4100 | 0,00% | 1,4100 | 1,4300 | 1,4100 | 34.384 | ,00 |
| 21/12/2004 | 1,4100 | -0,70% | 1,4200 | 1,4300 | 1,4000 | 42.889 | ,00 |
| 20/12/2004 | 1,4200 | -0,70% | 1,4300 | 1,4300 | 1,4000 | 63.200 | ,00 |
| 17/12/2004 | 1,4300 | -2,05% | 1,4500 | 1,4600 | 1,4200 | 34.858 | ,00 |
| 16/12/2004 | 1,4600 | 2,10% | 1,4200 | 1,4700 | 1,4200 | 45.023 | ,00 |
| 15/12/2004 | 1,4300 | -0,69% | 1,4400 | 1,4600 | 1,4200 | 90.780 | ,00 |
| 14/12/2004 | 1,4400 | -1,37% | 1,4600 | 1,4600 | 1,4200 | 142.838 | ,00 |
| 13/12/2004 | 1,4600 | 0,00% | 1,4600 | 1,4800 | 1,4500 | 89.406 | ,00 |
| 10/12/2004 | 1,4600 | -2,01% | 1,4900 | 1,5000 | 1,4500 | 107.506 | ,00 |
| 09/12/2004 | 1,4900 | -1,32% | 1,5100 | 1,5400 | 1,4800 | 183.507 | ,00 |
| 08/12/2004 | 1,5100 | 0,67% | 1,4800 | 1,5300 | 1,4800 | 250.506 | ,00 |
| 07/12/2004 | 1,5000 | 2,74% | 1,4600 | 1,5100 | 1,4600 | 313.705 | ,00 |
| 06/12/2004 | 1,4600 | 0,00% | 1,4600 | 1,4800 | 1,4600 | 110.746 | ,00 |
| 03/12/2004 | 1,4600 | 1,39% | 1,4500 | 1,4800 | 1,4400 | 149.206 | ,00 |
| 02/12/2004 | 1,4400 | 1,41% | 1,4200 | 1,4700 | 1,4200 | 126.302 | ,00 |
| 01/12/2004 | 1,4200 | 0,00% | 1,4200 | 1,4400 | 1,3900 | 93.961 | ,00 |
| 30/11/2004 | 1,4200 | -1,39% | 1,4400 | 1,4500 | 1,4100 | 82.118 | ,00 |
| 29/11/2004 | 1,4400 | 2,86% | 1,4000 | 1,4500 | 1,4000 | 122.702 | ,00 |
| 26/11/2004 | 1,4000 | -0,71% | 1,4200 | 1,4300 | 1,3700 | 246.995 | ,00 |
| 25/11/2004 | 1,4100 | 2,17% | 1,3900 | 1,4300 | 1,3800 | 83.008 | ,00 |
| 24/11/2004 | 1,3800 | -1,43% | 1,4200 | 1,4200 | 1,3700 | 88.648 | ,00 |
| 23/11/2004 | 1,4000 | -2,10% | 1,4300 | 1,4500 | 1,3800 | 128.051 | ,00 |
| 22/11/2004 | 1,4300 | -3,38% | 1,4600 | 1,4700 | 1,4200 | 142.704 | ,00 |
| 19/11/2004 | 1,4800 | 1,37% | 1,4600 | 1,5000 | 1,4600 | 169.509 | ,00 |
| 18/11/2004 | 1,4600 | -2,01% | 1,4900 | 1,5100 | 1,4600 | 159.304 | ,00 |
| 17/11/2004 | 1,4900 | 1,36% | 1,4700 | 1,4900 | 1,4600 | 178.072 | ,00 |
| 16/11/2004 | 1,4700 | -1,34% | 1,5100 | 1,5200 | 1,4700 | 181.250 | ,00 |
| 15/11/2004 | 1,4900 | 2,05% | 1,4800 | 1,5100 | 1,4500 | 252.307 | ,00 |
| 12/11/2004 | 1,4600 | -0,68% | 1,4800 | 1,5000 | 1,4500 | 275.459 | ,00 |
| 11/11/2004 | 1,4700 | 2,80% | 1,4500 | 1,4800 | 1,4400 | 307.009 | ,00 |
| 10/11/2004 | 1,4300 | 1,42% | 1,4300 | 1,4400 | 1,4000 | 202.207 | ,00 |
| 09/11/2004 | 1,4100 | -2,08% | 1,4300 | 1,4400 | 1,4000 | 169.506 | ,00 |
| 08/11/2004 | 1,4400 | -1,37% | 1,4700 | 1,4700 | 1,4200 | 196.002 | ,00 |
| 05/11/2004 | 1,4600 | 2,10% | 1,4400 | 1,4700 | 1,4300 | 364.468 | ,00 |
| 04/11/2004 | 1,4300 | 3,62% | 1,3700 | 1,4400 | 1,3700 | 673.006 | ,00 |
| 03/11/2004 | 1,3800 | 0,73% | 1,3800 | 1,3900 | 1,3400 | 220.399 | ,00 |
| 02/11/2004 | 1,3700 | 2,24% | 1,3400 | 1,3900 | 1,3400 | 363.301 | ,00 |
| 01/11/2004 | 1,3400 | 1,52% | 1,3200 | 1,3400 | 1,3100 | 53.349 | ,00 |
| 29/10/2004 | 1,3200 | 0,00% | 1,3200 | 1,3400 | 1,3100 | 64.571 | ,00 |
| 27/10/2004 | 1,3200 | 0,00% | 1,3200 | 1,3500 | 1,3100 | 103.601 | ,00 |
| 26/10/2004 | 1,3200 | -0,75% | 1,3300 | 1,3500 | 1,3200 | 123.006 | ,00 |
| 25/10/2004 | 1,3300 | -1,48% | 1,3300 | 1,3400 | 1,3100 | 76.256 | ,00 |
| 22/10/2004 | 1,3500 | -0,74% | 1,3600 | 1,3900 | 1,3500 | 65.403 | ,00 |
| 21/10/2004 | 1,3600 | 1,49% | 1,3400 | 1,3700 | 1,3400 | 102.178 | ,00 |
| 20/10/2004 | 1,3400 | 3,08% | 1,3000 | 1,3500 | 1,2900 | 89.678 | ,00 |
| 19/10/2004 | 1,3000 | 0,00% | 1,3000 | 1,3200 | 1,3000 | 39.251 | ,00 |
| 18/10/2004 | 1,3000 | -0,76% | 1,3100 | 1,3200 | 1,2900 | 56.855 | ,00 |
| 15/10/2004 | 1,3100 | -0,76% | 1,3200 | 1,3400 | 1,3100 | 67.611 | ,00 |
| 14/10/2004 | 1,3200 | -0,75% | 1,3200 | 1,3400 | 1,3100 | 39.503 | ,00 |
| 13/10/2004 | 1,3300 | 1,53% | 1,3200 | 1,3400 | 1,3100 | 47.800 | ,00 |
| 12/10/2004 | 1,3100 | -1,50% | 1,3100 | 1,3300 | 1,3000 | 75.757 | ,00 |
| 11/10/2004 | 1,3300 | -0,75% | 1,3400 | 1,3400 | 1,3200 | 42.126 | ,00 |
| 08/10/2004 | 1,3400 | -1,47% | 1,3500 | 1,3700 | 1,3300 | 107.001 | ,00 |
| 07/10/2004 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3400 | 92.868 | ,00 |
| 06/10/2004 | 1,3500 | 0,75% | 1,3300 | 1,3500 | 1,3200 | 79.585 | ,00 |
| 05/10/2004 | 1,3400 | 2,29% | 1,3000 | 1,3500 | 1,3000 | 214.906 | ,00 |
| 04/10/2004 | 1,3100 | 0,00% | 1,3100 | 1,3300 | 1,3000 | 124.701 | ,00 |
| 01/10/2004 | 1,3100 | -0,76% | 1,3100 | 1,3200 | 1,3000 | 50.725 | ,00 |
| 30/9/2004 | 1,3200 | 0,76% | 1,3000 | 1,3200 | 1,2900 | 56.006 | ,00 |
| 29/9/2004 | 1,3100 | 0,77% | 1,3100 | 1,3200 | 1,3000 | 73.080 | ,00 |
| 28/9/2004 | 1,3000 | 0,78% | 1,2800 | 1,3100 | 1,2800 | 61.191 | ,00 |
| 27/9/2004 | 1,2900 | 0,78% | 1,2800 | 1,3100 | 1,2800 | 95.866 | ,00 |
| 24/9/2004 | 1,2800 | -1,54% | 1,3000 | 1,3600 | 1,2800 | 203.370 | ,00 |
| 23/9/2004 | 1,3000 | -1,52% | 1,3000 | 1,3100 | 1,2900 | 118.676 | ,00 |
| 22/9/2004 | 1,3200 | -0,75% | 1,3300 | 1,3400 | 1,3100 | 80.880 | ,00 |
| 21/9/2004 | 1,3300 | -2,21% | 1,3300 | 1,3800 | 1,3200 | 187.301 | ,00 |
| 20/9/2004 | 1,3600 | -2,86% | 1,3900 | 1,3900 | 1,3600 | 87.364 | ,00 |
| 17/9/2004 | 1,4000 | 1,45% | 1,3700 | 1,4200 | 1,3700 | 191.692 | ,00 |
| 16/9/2004 | 1,3800 | 2,99% | 1,3400 | 1,4100 | 1,3300 | 258.703 | ,00 |
| 15/9/2004 | 1,3400 | -0,74% | 1,3500 | 1,3600 | 1,3300 | 78.009 | ,00 |
| 14/9/2004 | 1,3500 | 1,50% | 1,3300 | 1,3700 | 1,3000 | 260.003 | ,00 |
| 13/9/2004 | 1,3300 | -2,92% | 1,3500 | 1,3800 | 1,3300 | 208.003 | ,00 |
| 10/9/2004 | 1,3700 | 5,38% | 1,3100 | 1,3800 | 1,3000 | 358.807 | ,00 |
| 09/9/2004 | 1,3000 | 4,00% | 1,2400 | 1,3000 | 1,2300 | 111.203 | ,00 |
| 08/9/2004 | 1,2500 | -0,79% | 1,2600 | 1,2700 | 1,2400 | 55.209 | ,00 |
| 07/9/2004 | 1,2600 | 0,80% | 1,2400 | 1,2700 | 1,2400 | 59.004 | ,00 |
| 06/9/2004 | 1,2500 | 0,00% | 1,2500 | 1,2800 | 1,2400 | 40.507 | ,00 |
| 03/9/2004 | 1,2500 | -1,57% | 1,2600 | 1,2700 | 1,2500 | 34.009 | ,00 |
| 02/9/2004 | 1,2700 | 0,79% | 1,2600 | 1,2800 | 1,2600 | 120.903 | ,00 |
| 01/9/2004 | 1,2600 | 1,61% | 1,2500 | 1,2900 | 1,2400 | 197.002 | ,00 |
| 31/8/2004 | 1,2400 | 2,48% | 1,2200 | 1,2400 | 1,2100 | 82.004 | ,00 |
| 30/8/2004 | 1,2100 | 0,00% | 1,2200 | 1,2300 | 1,2000 | 37.381 | ,00 |
| 27/8/2004 | 1,2100 | -1,63% | 1,2300 | 1,2400 | 1,2100 | 47.600 | ,00 |
| 26/8/2004 | 1,2300 | -1,60% | 1,2500 | 1,2600 | 1,2300 | 35.503 | ,00 |
| 25/8/2004 | 1,2500 | 3,31% | 1,2200 | 1,2500 | 1,2100 | 85.009 | ,00 |
| 24/8/2004 | 1,2100 | 0,00% | 1,2100 | 1,2200 | 1,2000 | 47.007 | ,00 |
| 23/8/2004 | 1,2100 | 0,00% | 1,2100 | 1,2300 | 1,2000 | 57.009 | ,00 |
| 20/8/2004 | 1,2100 | -1,63% | 1,2300 | 1,2300 | 1,2000 | 39.409 | ,00 |
| 19/8/2004 | 1,2300 | 0,00% | 1,2400 | 1,2500 | 1,2200 | 38.503 | ,00 |
| 18/8/2004 | 1,2300 | -0,81% | 1,2400 | 1,2500 | 1,2200 | 39.700 | ,00 |
| 17/8/2004 | 1,2400 | 1,64% | 1,2200 | 1,2600 | 1,2200 | 39.372 | ,00 |
| 16/8/2004 | 1,2200 | -3,17% | 1,2500 | 1,2600 | 1,2200 | 44.900 | ,00 |
| 12/8/2004 | 1,2600 | 0,00% | 1,2500 | 1,2700 | 1,2500 | 65.003 | ,00 |
| 11/8/2004 | 1,2600 | 0,00% | 1,2600 | 1,2800 | 1,2400 | 58.000 | ,00 |
| 10/8/2004 | 1,2600 | 0,00% | 1,2600 | 1,2800 | 1,2600 | 35.002 | ,00 |
| 09/8/2004 | 1,2600 | 1,61% | 1,2300 | 1,2700 | 1,2300 | 58.000 | ,00 |
| 06/8/2004 | 1,2400 | 0,00% | 1,2400 | 1,2700 | 1,2000 | 77.100 | ,00 |
| 05/8/2004 | 1,2400 | 0,81% | 1,2500 | 1,2700 | 1,2300 | 42.504 | ,00 |
| 04/8/2004 | 1,2300 | -1,60% | 1,2400 | 1,2500 | 1,2200 | 63.133 | ,00 |
| 03/8/2004 | 1,2500 | 0,00% | 1,2500 | 1,2800 | 1,2400 | 77.791 | ,00 |
| 02/8/2004 | 1,2500 | -3,85% | 1,2800 | 1,3000 | 1,2500 | 76.203 | ,00 |
| 30/7/2004 | 1,3000 | -2,26% | 1,3300 | 1,3400 | 1,2900 | 62.204 | ,00 |
| 29/7/2004 | 1,3300 | 0,00% | 1,3400 | 1,3600 | 1,3000 | 107.704 | ,00 |
| 28/7/2004 | 1,3300 | -2,21% | 1,3900 | 1,4200 | 1,3200 | 320.005 | ,00 |
| 27/7/2004 | 1,3600 | 7,09% | 1,2700 | 1,3800 | 1,2700 | 416.506 | ,00 |
| 26/7/2004 | 1,2700 | 1,60% | 1,2500 | 1,3000 | 1,2500 | 108.136 | ,00 |
| 23/7/2004 | 1,2500 | 4,17% | 1,2200 | 1,2500 | 1,2000 | 105.326 | ,00 |
| 22/7/2004 | 1,2000 | -4,00% | 1,2300 | 1,2400 | 1,2000 | 103.376 | ,00 |
| 21/7/2004 | 1,2500 | -0,79% | 1,2700 | 1,2800 | 1,2300 | 40.429 | ,00 |
| 20/7/2004 | 1,2600 | 1,61% | 1,2500 | 1,2600 | 1,2300 | 55.134 | ,00 |
| 19/7/2004 | 1,2400 | -1,59% | 1,2800 | 1,2800 | 1,2400 | 48.201 | ,00 |
| 16/7/2004 | 1,2600 | 0,80% | 1,2500 | 1,2700 | 1,2500 | 23.452 | ,00 |
| 15/7/2004 | 1,2500 | -0,79% | 1,2700 | 1,2800 | 1,2500 | 31.060 | ,00 |
| 14/7/2004 | 1,2600 | -2,33% | 1,2800 | 1,2800 | 1,2600 | 58.381 | ,00 |
| 13/7/2004 | 1,2900 | 0,00% | 1,2900 | 1,3100 | 1,2800 | 67.900 | ,00 |
| 12/7/2004 | 1,2900 | -0,77% | 1,3000 | 1,3100 | 1,2700 | 41.008 | ,00 |
| 09/7/2004 | 1,3000 | 3,17% | 1,2600 | 1,3200 | 1,2600 | 140.122 | ,00 |
| 08/7/2004 | 1,2600 | 2,44% | 1,2300 | 1,2800 | 1,2200 | 103.507 | ,00 |
| 07/7/2004 | 1,2300 | 0,00% | 1,2400 | 1,2600 | 1,2300 | 65.430 | ,00 |
| 06/7/2004 | 1,2300 | 0,00% | 1,2400 | 1,2400 | 1,2100 | 61.803 | ,00 |
| 05/7/2004 | 1,2300 | -1,60% | 1,2600 | 1,2600 | 1,2200 | 62.266 | ,00 |
| 02/7/2004 | 1,2500 | 0,81% | 1,2500 | 1,2600 | 1,2300 | 65.311 | ,00 |
| 01/7/2004 | 1,2400 | -0,80% | 1,2700 | 1,2800 | 1,2400 | 65.188 | ,00 |
| 30/6/2004 | 1,2500 | -0,79% | 1,2700 | 1,2700 | 1,2300 | 110.587 | ,00 |
| 29/6/2004 | 1,2600 | -3,08% | 1,3000 | 1,3100 | 1,2500 | 45.120 | ,00 |
| 28/6/2004 | 1,3000 | 4,00% | 1,2500 | 1,3100 | 1,2400 | 121.031 | ,00 |
| 25/6/2004 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,2300 | 95.869 | ,00 |
| 24/6/2004 | 1,2600 | -0,79% | 1,2900 | 1,2900 | 1,2300 | 98.930 | ,00 |
| 23/6/2004 | 1,2700 | -0,78% | 1,2800 | 1,2900 | 1,2700 | 60.040 | ,00 |
| 22/6/2004 | 1,2800 | 0,00% | 1,2600 | 1,2900 | 1,2600 | 85.176 | ,00 |
| 21/6/2004 | 1,2800 | -1,54% | 1,3000 | 1,3200 | 1,2700 | 68.385 | ,00 |
| 18/6/2004 | 1,3000 | 1,56% | 1,2900 | 1,3100 | 1,2700 | 90.074 | ,00 |
| 17/6/2004 | 1,2800 | -1,54% | 1,3000 | 1,3000 | 1,2700 | 203.323 | ,00 |
| 16/6/2004 | 1,3000 | 0,78% | 1,2900 | 1,3200 | 1,2900 | 53.039 | ,00 |
| 15/6/2004 | 1,2900 | -0,77% | 1,3000 | 1,3200 | 1,2900 | 45.593 | ,00 |
| 14/6/2004 | 1,3000 | -1,52% | 1,3200 | 1,3200 | 1,3000 | 60.868 | ,00 |
| 11/6/2004 | 1,3200 | -2,22% | 1,3500 | 1,3500 | 1,3200 | 50.415 | ,00 |
| 10/6/2004 | 1,3500 | 0,00% | 1,3500 | 1,3600 | 1,3300 | 55.538 | ,00 |
| 09/6/2004 | 1,3500 | 0,75% | 1,3400 | 1,3700 | 1,3200 | 84.282 | ,00 |
| 08/6/2004 | 1,3400 | 0,00% | 1,3400 | 1,3600 | 1,3300 | 74.566 | ,00 |
| 07/6/2004 | 1,3400 | -2,19% | 1,3700 | 1,3900 | 1,3300 | 95.590 | ,00 |
| 04/6/2004 | 1,3700 | -2,14% | 1,4300 | 1,4300 | 1,3600 | 128.211 | ,00 |
| 03/6/2004 | 1,4000 | 1,45% | 1,3600 | 1,4200 | 1,3600 | 144.691 | ,00 |
| 02/6/2004 | 1,3800 | -2,13% | 1,4200 | 1,4400 | 1,3800 | 128.384 | ,00 |
| 01/6/2004 | 1,4100 | 6,02% | 1,3300 | 1,4400 | 1,3000 | 480.228 | ,00 |
| 28/5/2004 | 1,3300 | 4,72% | 1,2900 | 1,3600 | 1,2800 | 268.297 | ,00 |
| 27/5/2004 | 1,2700 | 0,00% | 1,2700 | 1,3000 | 1,2600 | 67.196 | ,00 |
| 26/5/2004 | 1,2700 | -1,55% | 1,3200 | 1,3300 | 1,2700 | 143.060 | ,00 |
| 25/5/2004 | 1,2900 | -2,27% | 1,3200 | 1,3300 | 1,2800 | 118.591 | ,00 |
| 24/5/2004 | 1,3200 | -1,49% | 1,3400 | 1,3800 | 1,3100 | 126.745 | ,00 |
| 21/5/2004 | 1,3400 | 0,00% | 1,3600 | 1,3600 | 1,3300 | 54.683 | ,00 |
| 20/5/2004 | 1,3400 | 0,00% | 1,3400 | 1,3500 | 1,3200 | 84.744 | ,00 |
| 19/5/2004 | 1,3400 | -1,47% | 1,3800 | 1,3800 | 1,3300 | 163.461 | ,00 |
| 18/5/2004 | 1,3600 | 0,00% | 1,3600 | 1,4000 | 1,3500 | 135.065 | ,00 |
| 17/5/2004 | 1,3600 | -0,73% | 1,3400 | 1,3700 | 1,3400 | 61.932 | ,00 |
| 14/5/2004 | 1,3700 | -0,72% | 1,3800 | 1,4000 | 1,3600 | 56.808 | ,00 |
| 13/5/2004 | 1,3800 | -1,43% | 1,4000 | 1,4100 | 1,3700 | 96.366 | ,00 |
| 12/5/2004 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3800 | 67.792 | ,00 |
| 11/5/2004 | 1,3800 | 1,47% | 1,3600 | 1,3900 | 1,3600 | 57.422 | ,00 |
| 10/5/2004 | 1,3600 | -2,16% | 1,3600 | 1,3800 | 1,3300 | 109.217 | ,00 |
| 07/5/2004 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3800 | 123.720 | ,00 |
| 06/5/2004 | 1,4000 | -0,71% | 1,4100 | 1,4200 | 1,3800 | 125.637 | ,00 |
| 05/5/2004 | 1,4100 | 0,00% | 1,4300 | 1,4300 | 1,3700 | 112.781 | ,00 |
| 04/5/2004 | 1,4100 | -2,08% | 1,4400 | 1,4500 | 1,4000 | 193.795 | ,00 |
| 03/5/2004 | 1,4400 | 1,41% | 1,4200 | 1,4600 | 1,4200 | 60.944 | ,00 |
| 30/4/2004 | 1,4200 | -2,07% | 1,4600 | 1,4600 | 1,4200 | 121.647 | ,00 |
| 29/4/2004 | 1,4500 | -0,68% | 1,4500 | 1,4800 | 1,4400 | 96.069 | ,00 |
| 28/4/2004 | 1,4600 | 0,69% | 1,4400 | 1,4900 | 1,4400 | 89.841 | ,00 |
| 27/4/2004 | 1,4500 | -0,68% | 1,4600 | 1,4800 | 1,4300 | 87.512 | ,00 |
| 26/4/2004 | 1,4600 | -2,67% | 1,5000 | 1,5000 | 1,4500 | 98.931 | ,00 |
| 23/4/2004 | 1,5000 | 0,67% | 1,5300 | 1,5500 | 1,5000 | 250.347 | ,00 |
| 22/4/2004 | 1,4900 | 2,05% | 1,4700 | 1,5100 | 1,4600 | 207.553 | ,00 |
| 21/4/2004 | 1,4600 | -1,35% | 1,4500 | 1,4900 | 1,4500 | 49.809 | ,00 |
| 20/4/2004 | 1,4800 | 1,37% | 1,4600 | 1,4900 | 1,4600 | 77.285 | ,00 |
| 19/4/2004 | 1,4600 | -2,01% | 1,4900 | 1,5000 | 1,4600 | 73.961 | ,00 |
| 16/4/2004 | 1,4900 | 3,47% | 1,4500 | 1,5000 | 1,4500 | 167.228 | ,00 |
| 15/4/2004 | 1,4400 | -0,69% | 1,4500 | 1,4700 | 1,4300 | 43.293 | ,00 |
| 14/4/2004 | 1,4500 | -0,68% | 1,4400 | 1,4500 | 1,4200 | 81.027 | ,00 |
| 13/4/2004 | 1,4600 | 1,39% | 1,4700 | 1,4800 | 1,4300 | 61.052 | ,00 |
| 08/4/2004 | 1,4400 | 0,70% | 1,4500 | 1,4500 | 1,4300 | 66.262 | ,00 |
| 07/4/2004 | 1,4300 | 0,70% | 1,4200 | 1,4400 | 1,4200 | 58.106 | ,00 |
| 06/4/2004 | 1,4200 | 0,00% | 1,4200 | 1,4700 | 1,4100 | 106.415 | ,00 |
| 05/4/2004 | 1,4200 | 2,90% | 1,4300 | 1,4400 | 1,4000 | 88.865 | ,00 |
| 02/4/2004 | 1,3800 | -1,43% | 1,4000 | 1,4600 | 1,3700 | 102.327 | ,00 |
| 01/4/2004 | 1,4000 | -3,45% | 1,4500 | 1,4800 | 1,4000 | 113.412 | ,00 |
| 31/3/2004 | 1,4500 | -2,68% | 1,4600 | 1,5200 | 1,4500 | 68.112 | ,00 |
| 30/3/2004 | 1,4900 | -1,32% | 1,5200 | 1,5300 | 1,4700 | 117.874 | ,00 |
| 29/3/2004 | 1,5100 | 4,14% | 1,4600 | 1,5100 | 1,4600 | 116.304 | ,00 |
| 26/3/2004 | 1,4500 | 5,07% | 1,4200 | 1,4500 | 1,4100 | 147.492 | ,00 |
| 24/3/2004 | 1,3800 | 1,47% | 1,3900 | 1,4000 | 1,3400 | 128.767 | ,00 |
| 23/3/2004 | 1,3600 | 2,26% | 1,3500 | 1,4000 | 1,3300 | 298.525 | ,00 |
| 22/3/2004 | 1,3300 | -8,28% | 1,4500 | 1,4500 | 1,3300 | 287.883 | ,00 |
| 19/3/2004 | 1,4500 | -3,33% | 1,5300 | 1,5300 | 1,4300 | 336.170 | ,00 |
| 18/3/2004 | 1,5000 | 0,00% | 1,5700 | 1,5700 | 1,4900 | 222.905 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,3300 | 6,05 % | 0,1900 | 24.584 |
| QLCO | 6,5400 | 3,97 % | 0,2500 | 115.122 |
| ΟΛΘ | 36,9000 | 3,07 % | 1,1000 | 3.606 |
| ΔΑΑ | 10,8600 | 3,04 % | 0,3200 | 390.380 |
| ΤΖΚΑ | 1,3800 | 2,99 % | 0,0400 | 8.769 |
| ΓΚΜΕΖΖ | 0,4530 | 2,84 % | 0,0125 | 187.310 |
| ΑΒΑΞ | 2,8850 | 2,67 % | 0,0750 | 369.922 |
| CENER | 15,8800 | 2,45 % | 0,3800 | 464.736 |
| ΕΕΕ | 44,5000 | 2,39 % | 1,0400 | 113.964 |
| ΦΑΙΣ | 3,3450 | 2,29 % | 0,0750 | 45.582 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4750 | -0,52 % | -0,0180 | 81.066.076 |
| ΕΤΕ | 13,4200 | 1,51 % | 0,2000 | 57.413.140 |
| ΑΛΦΑ | 3,4940 | 1,28 % | 0,0440 | 40.878.354 |
| MTLN | 42,1600 | -0,52 % | -0,2200 | 30.695.390 |
| ΟΠΑΠ | 18,4400 | 0,55 % | 0,1000 | 27.322.390 |
| ΜΠΕΛΑ | 27,7600 | 1,54 % | 0,4200 | 19.733.071 |
| ΔΕΗ | 17,8500 | 0,11 % | 0,0200 | 16.858.904 |
| ΙΝΛΟΤ | 1,0380 | 0,00 % | 0,0000 | 16.324.443 |
| ΟΤΕ | 16,7200 | -0,65 % | -0,1100 | 12.828.132 |
| TITC | 49,6500 | 0,61 % | 0,3000 | 10.584.068 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4750 | -0,52 % | 23.174.404 | 81,07εκ. |
| ΙΝΛΟΤ | 1,0380 | 0,00 % | 15.687.466 | 16,32εκ. |
| ΑΛΦΑ | 3,4940 | 1,28 % | 11.698.393 | 40,88εκ. |
| ΕΤΕ | 13,4200 | 1,51 % | 4.296.504 | 57,41εκ. |
| ΕΛΛΑΚΤΩΡ | 1,7780 | -5,43 % | 1.790.241 | 3,23εκ. |
| ΟΠΑΠ | 18,4400 | 0,55 % | 1.484.696 | 27,32εκ. |
| BOCHGR | 8,0000 | 0,00 % | 1.177.752 | 9,42εκ. |
| ΔΕΗ | 17,8500 | 0,11 % | 943.577 | 16,86εκ. |
| ΟΤΕ | 16,7200 | -0,65 % | 766.361 | 12,83εκ. |
| MTLN | 42,1600 | -0,52 % | 728.825 | 30,70εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0380 | 0,00 % | 15.687.466 | 0,84 % |
| ΕΥΡΩΒ | 3,4750 | -0,52 % | 23.174.404 | 0,64 % |
| ΦΡΛΚ | 4,2650 | 0,35 % | 281.768 | 0,55 % |
| ΜΠΕΛΑ | 27,7600 | 1,54 % | 711.872 | 0,53 % |
| ΕΛΛΑΚΤΩΡ | 1,7780 | -5,43 % | 1.790.241 | 0,51 % |
| MTLN | 42,1600 | -0,52 % | 728.825 | 0,51 % |
| ΑΛΦΑ | 3,4940 | 1,28 % | 11.698.393 | 0,51 % |
| ΕΤΕ | 13,4200 | 1,51 % | 4.296.504 | 0,47 % |
| ΟΠΑΠ | 18,4400 | 0,55 % | 1.484.696 | 0,40 % |
| ΙΝΤΕΚ | 6,2200 | 0,97 % | 193.227 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,3300 | 6,05 % | 24.584 | 8,28 % |
| ΕΛΛΑΚΤΩΡ | 1,7780 | -5,43 % | 1.790.241 | 7,02 % |
| TREK | 2,7950 | -1,22 % | 10.601 | 6,36 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 178 | 6,35 % |
| ΝΤΟΤΣΟΦΤ | 27,8000 | -2,80 % | 788 | 6,29 % |
| ΚΑΙΡΟΜΕΖ | 0,4250 | -3,30 % | 719.592 | 6,26 % |
| ΔΟΜΙΚ | 2,2500 | -2,17 % | 48.873 | 6,09 % |
| ΔΡΟΜΕ | 0,3730 | 1,91 % | 5.648 | 5,74 % |
| QLCO | 6,5400 | 3,97 % | 115.122 | 5,72 % |
| ΟΛΘ | 36,9000 | 3,07 % | 3.606 | 5,03 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|