| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8650 | -4,95 % | -0,0450 | 6.683 |
| ΚΟΡΔΕ | 0,5200 | -3,35 % | -0,0180 | 11.648 |
| ΛΕΒΚ | 0,3100 | -3,13 % | -0,0100 | 1.302 |
| ΞΥΛΚ | 0,2660 | -2,56 % | -0,0070 | 19.700 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 39.396 |
| ΜΕΡΚΟ | 34,8000 | -2,25 % | -0,8000 | 245 |
| ΜΕΝΤΙ | 2,6500 | -2,21 % | -0,0600 | 18 |
| ΙΛΥΔΑ | 5,3400 | -2,20 % | -0,1200 | 1.553 |
| CNLCAP | 7,4000 | -1,99 % | -0,1500 | 260 |
| ΣΕΝΤΡ | 0,3590 | -1,91 % | -0,0070 | 51.763 |
Συνεχης ενημερωση
ΜΑΘΙΟΣ ΠΥΡΙΜΑΧΑ Α.Ε. (ΜΑΘΙΟ)
0,8650 €
-0,0450 (-4,95%)
- Άνοιγμα 0,9150
- Υψηλό 0,9300
- Χαμηλό 0,8500
- Όγκος 6.683
- Τζίρος 5.907 €
- Πράξεις 33
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/6/2005 | 1,3900 | 0,00% | 1,3700 | 1,4200 | 1,3600 | 6.980 | ,00 |
| 06/6/2005 | 1,3900 | 0,00% | 1,4200 | 1,4200 | 1,3800 | 5.200 | ,00 |
| 03/6/2005 | 1,3900 | 0,72% | 1,3800 | 1,4200 | 1,3700 | 10.709 | ,00 |
| 02/6/2005 | 1,3800 | 0,00% | 1,4400 | 1,4400 | 1,3700 | 10.666 | ,00 |
| 01/6/2005 | 1,3800 | -0,72% | 1,3600 | 1,4300 | 1,3600 | 8.483 | ,00 |
| 31/5/2005 | 1,3900 | -0,71% | 1,4000 | 1,4100 | 1,3900 | 7.696 | ,00 |
| 30/5/2005 | 1,4000 | -0,71% | 1,4200 | 1,4300 | 1,3900 | 17.580 | ,00 |
| 27/5/2005 | 1,4100 | -1,40% | 1,4300 | 1,4300 | 1,4100 | 7.810 | ,00 |
| 26/5/2005 | 1,4300 | 0,00% | 1,4400 | 1,4500 | 1,4100 | 5.313 | ,00 |
| 25/5/2005 | 1,4300 | -2,05% | 1,4400 | 1,4600 | 1,4300 | 7.499 | ,00 |
| 24/5/2005 | 1,4600 | -1,35% | 1,4300 | 1,4600 | 1,4300 | 20.400 | ,00 |
| 23/5/2005 | 1,4800 | 0,00% | 1,4600 | 1,4900 | 1,4300 | 7.730 | ,00 |
| 20/5/2005 | 1,4800 | 0,68% | 1,4700 | 1,4800 | 1,4400 | 1.709 | ,00 |
| 19/5/2005 | 1,4700 | 0,68% | 1,4900 | 1,4900 | 1,4500 | 3.113 | ,00 |
| 18/5/2005 | 1,4600 | 0,00% | 1,4800 | 1,4900 | 1,4400 | 3.359 | ,00 |
| 17/5/2005 | 1,4600 | -0,68% | 1,4600 | 1,5000 | 1,4500 | 2.480 | ,00 |
| 16/5/2005 | 1,4700 | -2,65% | 1,4900 | 1,5300 | 1,4700 | 2.424 | ,00 |
| 13/5/2005 | 1,5100 | 2,72% | 1,5200 | 1,5400 | 1,5000 | 5.149 | ,00 |
| 12/5/2005 | 1,4700 | -2,00% | 1,5100 | 1,5100 | 1,4600 | 1.802 | ,00 |
| 11/5/2005 | 1,5000 | 3,45% | 1,5600 | 1,5600 | 1,4700 | 1.769 | ,00 |
| 10/5/2005 | 1,4500 | 2,11% | 1,4200 | 1,4800 | 1,4100 | 7.073 | ,00 |
| 09/5/2005 | 1,4200 | -2,74% | 1,4600 | 1,4700 | 1,4200 | 4.314 | ,00 |
| 06/5/2005 | 1,4600 | 0,00% | 1,4600 | 1,4700 | 1,4600 | 1.480 | ,00 |
| 05/5/2005 | 1,4600 | 0,00% | 1,4700 | 1,4900 | 1,4600 | 3.203 | ,00 |
| 04/5/2005 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4400 | 3.540 | ,00 |
| 03/5/2005 | 1,4600 | -0,68% | 1,4600 | 1,4600 | 1,4600 | 350 | ,00 |
| 28/4/2005 | 1,4700 | -2,65% | 1,4700 | 1,4700 | 1,4700 | 280 | ,00 |
| 27/4/2005 | 1,5100 | 0,67% | 1,5000 | 1,5800 | 1,5000 | 1.780 | ,00 |
| 26/4/2005 | 1,5000 | 4,17% | 1,4300 | 1,5300 | 1,4300 | 11.876 | ,00 |
| 25/4/2005 | 1,4400 | -5,26% | 1,5100 | 1,5500 | 1,4300 | 14.510 | ,00 |
| 22/4/2005 | 1,5200 | 4,83% | 1,4800 | 1,5500 | 1,4000 | 35.470 | ,00 |
| 21/4/2005 | 1,4500 | -3,33% | 1,4900 | 1,4900 | 1,4500 | 12.903 | ,00 |
| 20/4/2005 | 1,5000 | -1,32% | 1,5200 | 1,5400 | 1,4800 | 9.048 | ,00 |
| 19/4/2005 | 1,5200 | -1,30% | 1,5100 | 1,5600 | 1,5100 | 1.586 | ,00 |
| 18/4/2005 | 1,5400 | -3,75% | 1,5800 | 1,5800 | 1,5200 | 1.490 | ,00 |
| 15/4/2005 | 1,6000 | 0,00% | 1,5700 | 1,6000 | 1,5500 | 5.080 | ,00 |
| 14/4/2005 | 1,6000 | -1,23% | 1,6000 | 1,6000 | 1,5700 | 6.919 | ,00 |
| 13/4/2005 | 1,6200 | -0,61% | 1,6300 | 1,6400 | 1,6000 | 7.153 | ,00 |
| 12/4/2005 | 1,6300 | 1,87% | 1,5800 | 1,6300 | 1,5800 | 8.426 | ,00 |
| 11/4/2005 | 1,6000 | -1,84% | 1,6500 | 1,6600 | 1,5600 | 4.756 | ,00 |
| 08/4/2005 | 1,6300 | 0,62% | 1,6300 | 1,6300 | 1,5800 | 5.366 | ,00 |
| 07/4/2005 | 1,6200 | 0,00% | 1,6200 | 1,6300 | 1,5900 | 9.250 | ,00 |
| 06/4/2005 | 1,6200 | -0,61% | 1,6100 | 1,6200 | 1,6000 | 8.100 | ,00 |
| 05/4/2005 | 1,6300 | 1,24% | 1,6500 | 1,6500 | 1,6000 | 9.443 | ,00 |
| 04/4/2005 | 1,6100 | -1,83% | 1,6900 | 1,6900 | 1,5900 | 10.810 | ,00 |
| 01/4/2005 | 1,6400 | -1,80% | 1,6700 | 1,6900 | 1,6400 | 5.308 | ,00 |
| 31/3/2005 | 1,6700 | 2,45% | 1,6300 | 1,6900 | 1,6300 | 40.700 | ,00 |
| 30/3/2005 | 1,6300 | -2,98% | 1,6300 | 1,6500 | 1,6300 | 4.046 | ,00 |
| 29/3/2005 | 1,6800 | -2,89% | 1,7000 | 1,7100 | 1,6700 | 34.213 | ,00 |
| 24/3/2005 | 1,7300 | 1,76% | 1,6600 | 1,7300 | 1,6600 | 8.603 | ,00 |
| 23/3/2005 | 1,7000 | 0,59% | 1,6800 | 1,7000 | 1,6600 | 21.043 | ,00 |
| 22/3/2005 | 1,6900 | -0,59% | 1,7600 | 1,7600 | 1,6600 | 24.940 | ,00 |
| 21/3/2005 | 1,7000 | -1,73% | 1,7300 | 1,7600 | 1,6800 | 50.733 | ,00 |
| 18/3/2005 | 1,7300 | 0,58% | 1,7100 | 1,7400 | 1,6900 | 16.360 | ,00 |
| 17/3/2005 | 1,7200 | 0,00% | 1,7100 | 1,7500 | 1,6800 | 24.339 | ,00 |
| 16/3/2005 | 1,7200 | -1,71% | 1,7300 | 1,7500 | 1,7000 | 24.386 | ,00 |
| 15/3/2005 | 1,7500 | -2,78% | 1,8000 | 1,8300 | 1,7500 | 76.350 | ,00 |
| 11/3/2005 | 1,8000 | 3,45% | 1,7400 | 1,8400 | 1,7300 | 15.260 | ,00 |
| 10/3/2005 | 1,7400 | -0,57% | 1,7500 | 1,7600 | 1,7000 | 13.474 | ,00 |
| 09/3/2005 | 1,7500 | -0,57% | 1,8000 | 1,8000 | 1,7500 | 18.809 | ,00 |
| 08/3/2005 | 1,7600 | 0,57% | 1,7500 | 1,7800 | 1,7500 | 6.410 | ,00 |
| 07/3/2005 | 1,7500 | -4,37% | 1,8300 | 1,8400 | 1,7400 | 82.620 | ,00 |
| 04/3/2005 | 1,8300 | -2,66% | 1,8800 | 1,9100 | 1,8100 | 18.286 | ,00 |
| 03/3/2005 | 1,8800 | 5,03% | 1,8100 | 1,8900 | 1,7900 | 29.562 | ,00 |
| 02/3/2005 | 1,7900 | -3,24% | 1,8500 | 1,8700 | 1,7800 | 51.213 | ,00 |
| 01/3/2005 | 1,8500 | -3,14% | 1,8700 | 1,9000 | 1,8400 | 74.226 | ,00 |
| 28/2/2005 | 1,9100 | -4,50% | 2,0000 | 2,0000 | 1,9000 | 34.828 | ,00 |
| 25/2/2005 | 2,0000 | 1,52% | 2,0600 | 2,0900 | 1,9800 | 165.004 | ,00 |
| 24/2/2005 | 1,9700 | 6,49% | 1,8900 | 1,9800 | 1,8200 | 55.802 | ,00 |
| 23/2/2005 | 1,8500 | -1,60% | 1,8700 | 1,8900 | 1,8300 | 25.885 | ,00 |
| 22/2/2005 | 1,8800 | 0,00% | 1,8500 | 1,9000 | 1,8400 | 16.639 | ,00 |
| 21/2/2005 | 1,8800 | -0,53% | 1,8900 | 1,9400 | 1,8700 | 59.873 | ,00 |
| 18/2/2005 | 1,8900 | 2,16% | 1,8500 | 1,9100 | 1,8100 | 32.952 | ,00 |
| 17/2/2005 | 1,8500 | -0,54% | 1,8900 | 1,8900 | 1,8300 | 26.555 | ,00 |
| 16/2/2005 | 1,8600 | 0,54% | 1,8800 | 1,9200 | 1,8400 | 47.143 | ,00 |
| 15/2/2005 | 1,8500 | 1,09% | 1,8300 | 1,8800 | 1,8300 | 17.059 | ,00 |
| 14/2/2005 | 1,8300 | -2,14% | 1,9000 | 1,9000 | 1,8100 | 56.230 | ,00 |
| 11/2/2005 | 1,8700 | -2,09% | 1,9100 | 1,9400 | 1,8600 | 21.236 | ,00 |
| 10/2/2005 | 1,9100 | -2,55% | 1,9900 | 1,9900 | 1,9000 | 26.759 | ,00 |
| 09/2/2005 | 1,9600 | -2,97% | 1,9100 | 1,9800 | 1,8900 | 68.900 | ,00 |
| 08/2/2005 | 2,0200 | 0,00% | 2,0200 | 2,1300 | 2,0100 | 139.769 | ,00 |
| 07/2/2005 | 2,0200 | 6,88% | 1,9700 | 2,0500 | 1,9500 | 196.940 | ,00 |
| 04/2/2005 | 1,8900 | 5,00% | 1,8400 | 1,9300 | 1,8300 | 81.468 | ,00 |
| 03/2/2005 | 1,8000 | 1,69% | 1,7700 | 1,8500 | 1,7300 | 26.519 | ,00 |
| 02/2/2005 | 1,7700 | -3,80% | 1,8400 | 1,8400 | 1,7600 | 94.090 | ,00 |
| 01/2/2005 | 1,8400 | -1,60% | 1,9000 | 1,9000 | 1,8000 | 41.519 | ,00 |
| 31/1/2005 | 1,8700 | -3,11% | 1,9500 | 2,0100 | 1,8500 | 67.646 | ,00 |
| 28/1/2005 | 1,9300 | 6,63% | 1,8500 | 2,0100 | 1,7900 | 169.224 | ,00 |
| 27/1/2005 | 1,8100 | 5,85% | 1,7100 | 1,8400 | 1,7000 | 61.124 | ,00 |
| 26/1/2005 | 1,7100 | 4,91% | 1,6900 | 1,7200 | 1,6300 | 21.418 | ,00 |
| 25/1/2005 | 1,6300 | -0,61% | 1,6300 | 1,6700 | 1,6300 | 20.560 | ,00 |
| 24/1/2005 | 1,6400 | -1,80% | 1,6400 | 1,7000 | 1,6300 | 10.823 | ,00 |
| 21/1/2005 | 1,6700 | 0,00% | 1,6700 | 1,7000 | 1,6300 | 10.853 | ,00 |
| 20/1/2005 | 1,6700 | -2,91% | 1,6800 | 1,7400 | 1,6600 | 8.578 | ,00 |
| 19/1/2005 | 1,7200 | 3,61% | 1,6800 | 1,7200 | 1,6600 | 16.269 | ,00 |
| 18/1/2005 | 1,6600 | -1,19% | 1,6800 | 1,7000 | 1,6600 | 7.237 | ,00 |
| 17/1/2005 | 1,6800 | 2,44% | 1,6800 | 1,6900 | 1,6100 | 18.737 | ,00 |
| 14/1/2005 | 1,6400 | 3,14% | 1,5800 | 1,6900 | 1,5800 | 20.490 | ,00 |
| 13/1/2005 | 1,5900 | -1,85% | 1,5800 | 1,6000 | 1,5600 | 19.060 | ,00 |
| 12/1/2005 | 1,6200 | -1,22% | 1,6100 | 1,6600 | 1,6000 | 11.882 | ,00 |
| 11/1/2005 | 1,6400 | 2,50% | 1,6000 | 1,6800 | 1,5800 | 14.510 | ,00 |
| 10/1/2005 | 1,6000 | 0,00% | 1,5800 | 1,6500 | 1,5800 | 27.379 | ,00 |
| 07/1/2005 | 1,6000 | -2,44% | 1,6600 | 1,6600 | 1,6000 | 20.974 | ,00 |
| 05/1/2005 | 1,6400 | 0,00% | 1,6600 | 1,6600 | 1,6100 | 19.806 | ,00 |
| 04/1/2005 | 1,6400 | -4,65% | 1,6000 | 1,7600 | 1,6000 | 10.362 | ,00 |
| 03/1/2005 | 1,7200 | 0,00% | 1,7700 | 1,7900 | 1,7100 | 8.457 | ,00 |
| 31/12/2004 | 1,7200 | -0,58% | 1,7300 | 1,7700 | 1,6200 | 14.954 | ,00 |
| 30/12/2004 | 1,7300 | 0,00% | 1,7400 | 1,7500 | 1,7000 | 6.204 | ,00 |
| 29/12/2004 | 1,7300 | 1,76% | 1,7000 | 1,7400 | 1,6700 | 8.194 | ,00 |
| 28/12/2004 | 1,7000 | -2,86% | 1,6500 | 1,7500 | 1,6500 | 4.345 | ,00 |
| 27/12/2004 | 1,7500 | 1,16% | 1,7500 | 1,7500 | 1,6900 | 5.246 | ,00 |
| 24/12/2004 | 1,7300 | 4,85% | 1,5800 | 1,7300 | 1,5400 | 6.090 | ,00 |
| 23/12/2004 | 1,6500 | 1,23% | 1,6300 | 1,6700 | 1,6300 | 10.897 | ,00 |
| 22/12/2004 | 1,6300 | 1,24% | 1,6600 | 1,6700 | 1,6200 | 13.036 | ,00 |
| 21/12/2004 | 1,6100 | 1,26% | 1,5800 | 1,6900 | 1,5700 | 15.716 | ,00 |
| 20/12/2004 | 1,5900 | -3,64% | 1,6100 | 1,6500 | 1,5000 | 57.029 | ,00 |
| 17/12/2004 | 1,6500 | -7,30% | 1,7800 | 1,7800 | 1,5800 | 60.832 | ,00 |
| 16/12/2004 | 1,7800 | -2,20% | 1,8000 | 1,8300 | 1,7800 | 46.491 | ,00 |
| 15/12/2004 | 1,8200 | -2,15% | 1,8600 | 1,8800 | 1,8000 | 24.730 | ,00 |
| 14/12/2004 | 1,8600 | -3,63% | 1,9500 | 1,9500 | 1,8500 | 31.126 | ,00 |
| 13/12/2004 | 1,9300 | 1,58% | 1,9000 | 1,9600 | 1,9000 | 40.115 | ,00 |
| 10/12/2004 | 1,9000 | -1,04% | 1,9800 | 1,9900 | 1,8900 | 36.865 | ,00 |
| 09/12/2004 | 1,9200 | 1,59% | 1,9100 | 2,0300 | 1,9000 | 182.976 | ,00 |
| 08/12/2004 | 1,8900 | 6,78% | 1,7700 | 1,9200 | 1,7700 | 127.984 | ,00 |
| 07/12/2004 | 1,7700 | 0,00% | 1,7500 | 1,8000 | 1,7400 | 28.755 | ,00 |
| 06/12/2004 | 1,7700 | 1,72% | 1,7700 | 1,8300 | 1,7700 | 47.016 | ,00 |
| 03/12/2004 | 1,7400 | 0,58% | 1,7500 | 1,8000 | 1,7300 | 51.045 | ,00 |
| 02/12/2004 | 1,7300 | 1,17% | 1,7400 | 1,7400 | 1,7000 | 19.143 | ,00 |
| 01/12/2004 | 1,7100 | 0,00% | 1,7400 | 1,7400 | 1,6800 | 4.927 | ,00 |
| 30/11/2004 | 1,7100 | -1,16% | 1,7800 | 1,7800 | 1,7000 | 9.889 | ,00 |
| 29/11/2004 | 1,7300 | 2,37% | 1,7000 | 1,7500 | 1,6700 | 14.627 | ,00 |
| 26/11/2004 | 1,6900 | 0,60% | 1,7200 | 1,7600 | 1,6900 | 15.054 | ,00 |
| 25/11/2004 | 1,6800 | 1,20% | 1,6600 | 1,7000 | 1,6600 | 12.361 | ,00 |
| 24/11/2004 | 1,6600 | 1,84% | 1,6500 | 1,6800 | 1,6300 | 14.637 | ,00 |
| 23/11/2004 | 1,6300 | -2,98% | 1,6700 | 1,7600 | 1,6200 | 21.171 | ,00 |
| 22/11/2004 | 1,6800 | -5,62% | 1,7400 | 1,7400 | 1,6800 | 13.091 | ,00 |
| 19/11/2004 | 1,7800 | -1,11% | 1,7900 | 1,8300 | 1,7800 | 10.168 | ,00 |
| 18/11/2004 | 1,8000 | 0,00% | 1,8000 | 1,8500 | 1,7900 | 18.073 | ,00 |
| 17/11/2004 | 1,8000 | 2,27% | 1,7800 | 1,8500 | 1,7400 | 38.877 | ,00 |
| 16/11/2004 | 1,7600 | -0,56% | 1,7700 | 1,8300 | 1,7500 | 17.377 | ,00 |
| 15/11/2004 | 1,7700 | -1,67% | 1,8000 | 1,8600 | 1,7500 | 28.289 | ,00 |
| 12/11/2004 | 1,8000 | -0,55% | 1,8600 | 1,8600 | 1,7800 | 58.886 | ,00 |
| 11/11/2004 | 1,8100 | 1,12% | 1,7900 | 1,8600 | 1,7500 | 45.559 | ,00 |
| 10/11/2004 | 1,7900 | -2,72% | 1,8400 | 1,9100 | 1,7500 | 55.206 | ,00 |
| 09/11/2004 | 1,8400 | 3,95% | 1,7700 | 1,9200 | 1,7700 | 106.809 | ,00 |
| 08/11/2004 | 1,7700 | 5,99% | 1,6900 | 1,8200 | 1,6700 | 68.991 | ,00 |
| 05/11/2004 | 1,6700 | 3,73% | 1,6300 | 1,6800 | 1,6100 | 26.295 | ,00 |
| 04/11/2004 | 1,6100 | -0,62% | 1,6200 | 1,6700 | 1,6000 | 15.026 | ,00 |
| 03/11/2004 | 1,6200 | 0,62% | 1,6000 | 1,6200 | 1,5800 | 1.880 | ,00 |
| 02/11/2004 | 1,6100 | 0,00% | 1,5800 | 1,6400 | 1,5800 | 6.390 | ,00 |
| 01/11/2004 | 1,6100 | 0,00% | 1,6100 | 1,6200 | 1,5800 | 6.635 | ,00 |
| 29/10/2004 | 1,6100 | 5,23% | 1,5300 | 1,6100 | 1,5100 | 11.234 | ,00 |
| 27/10/2004 | 1,5300 | -1,29% | 1,5700 | 1,5700 | 1,5100 | 6.078 | ,00 |
| 26/10/2004 | 1,5500 | -1,27% | 1,5700 | 1,5700 | 1,5400 | 3.326 | ,00 |
| 25/10/2004 | 1,5700 | -3,09% | 1,6100 | 1,6100 | 1,5500 | 3.184 | ,00 |
| 22/10/2004 | 1,6200 | 0,00% | 1,6600 | 1,6600 | 1,5600 | 4.291 | ,00 |
| 21/10/2004 | 1,6200 | 2,53% | 1,5700 | 1,6400 | 1,5700 | 19.428 | ,00 |
| 20/10/2004 | 1,5800 | 3,95% | 1,5200 | 1,5900 | 1,5000 | 14.361 | ,00 |
| 19/10/2004 | 1,5200 | -4,40% | 1,5600 | 1,6000 | 1,5200 | 4.404 | ,00 |
| 18/10/2004 | 1,5900 | 2,58% | 1,5600 | 1,6000 | 1,5400 | 12.694 | ,00 |
| 15/10/2004 | 1,5500 | 1,31% | 1,5300 | 1,5600 | 1,5300 | 12.963 | ,00 |
| 14/10/2004 | 1,5300 | 0,00% | 1,5400 | 1,5700 | 1,5000 | 15.812 | ,00 |
| 13/10/2004 | 1,5300 | 0,66% | 1,5100 | 1,5900 | 1,5000 | 11.353 | ,00 |
| 12/10/2004 | 1,5200 | -4,40% | 1,5200 | 1,5600 | 1,5200 | 13.589 | ,00 |
| 11/10/2004 | 1,5900 | -2,45% | 1,6400 | 1,6400 | 1,5900 | 6.656 | ,00 |
| 08/10/2004 | 1,6300 | -4,68% | 1,6900 | 1,7100 | 1,6200 | 15.949 | ,00 |
| 07/10/2004 | 1,7100 | 1,18% | 1,7100 | 1,7400 | 1,6700 | 15.756 | ,00 |
| 06/10/2004 | 1,6900 | -1,74% | 1,7200 | 1,7300 | 1,6300 | 24.496 | ,00 |
| 05/10/2004 | 1,7200 | 7,50% | 1,6100 | 1,7900 | 1,6100 | 70.651 | ,00 |
| 04/10/2004 | 1,6000 | 11,89% | 1,4600 | 1,6000 | 1,4600 | 25.732 | ,00 |
| 01/10/2004 | 1,4300 | -2,05% | 1,4500 | 1,4500 | 1,4200 | 4.785 | ,00 |
| 30/9/2004 | 1,4600 | -0,68% | 1,4700 | 1,4800 | 1,4300 | 11.621 | ,00 |
| 29/9/2004 | 1,4700 | 2,80% | 1,4300 | 1,5100 | 1,4300 | 16.025 | ,00 |
| 28/9/2004 | 1,4300 | -1,38% | 1,3900 | 1,4400 | 1,3700 | 10.310 | ,00 |
| 27/9/2004 | 1,4500 | 0,00% | 1,4100 | 1,4500 | 1,4000 | 4.906 | ,00 |
| 24/9/2004 | 1,4500 | -0,68% | 1,4500 | 1,4700 | 1,3900 | 17.707 | ,00 |
| 23/9/2004 | 1,4600 | -2,67% | 1,4300 | 1,5100 | 1,4300 | 12.170 | ,00 |
| 22/9/2004 | 1,5000 | 0,67% | 1,4900 | 1,5100 | 1,4600 | 5.655 | ,00 |
| 21/9/2004 | 1,4900 | 3,47% | 1,4700 | 1,4900 | 1,4200 | 6.015 | ,00 |
| 20/9/2004 | 1,4400 | -1,37% | 1,4600 | 1,4700 | 1,4200 | 5.874 | ,00 |
| 17/9/2004 | 1,4600 | -1,35% | 1,4800 | 1,4800 | 1,4300 | 21.701 | ,00 |
| 16/9/2004 | 1,4800 | -3,27% | 1,5300 | 1,5300 | 1,4700 | 5.980 | ,00 |
| 15/9/2004 | 1,5300 | 1,32% | 1,4700 | 1,5300 | 1,4700 | 4.643 | ,00 |
| 14/9/2004 | 1,5100 | -4,43% | 1,5100 | 1,5600 | 1,4900 | 13.893 | ,00 |
| 13/9/2004 | 1,5800 | 2,60% | 1,5700 | 1,5900 | 1,4900 | 10.317 | ,00 |
| 10/9/2004 | 1,5400 | -2,53% | 1,5800 | 1,5800 | 1,5400 | 5.580 | ,00 |
| 09/9/2004 | 1,5800 | 0,00% | 1,5400 | 1,6000 | 1,5400 | 3.781 | ,00 |
| 08/9/2004 | 1,5800 | -1,25% | 1,5500 | 1,6000 | 1,5500 | 10.120 | ,00 |
| 07/9/2004 | 1,6000 | -0,62% | 1,5300 | 1,6000 | 1,5300 | 5.379 | ,00 |
| 06/9/2004 | 1,6100 | -1,23% | 1,5600 | 1,6100 | 1,5500 | 4.279 | ,00 |
| 03/9/2004 | 1,6300 | -1,81% | 1,6600 | 1,6600 | 1,5900 | 7.132 | ,00 |
| 02/9/2004 | 1,6600 | 2,47% | 1,6300 | 1,6700 | 1,6000 | 15.069 | ,00 |
| 01/9/2004 | 1,6200 | -0,61% | 1,5700 | 1,6200 | 1,5600 | 6.207 | ,00 |
| 31/8/2004 | 1,6300 | 0,00% | 1,6100 | 1,6300 | 1,5600 | 4.758 | ,00 |
| 30/8/2004 | 1,6300 | 1,24% | 1,6300 | 1,6400 | 1,5800 | 5.236 | ,00 |
| 27/8/2004 | 1,6100 | 1,90% | 1,5700 | 1,6200 | 1,5700 | 2.078 | ,00 |
| 26/8/2004 | 1,5800 | -1,86% | 1,6400 | 1,6400 | 1,5700 | 2.167 | ,00 |
| 25/8/2004 | 1,6100 | 1,26% | 1,5300 | 1,6200 | 1,5200 | 5.298 | ,00 |
| 24/8/2004 | 1,5900 | -0,62% | 1,5600 | 1,5900 | 1,5400 | 8.863 | ,00 |
| 23/8/2004 | 1,6000 | 0,00% | 1,6000 | 1,6500 | 1,5900 | 3.983 | ,00 |
| 20/8/2004 | 1,6000 | -4,19% | 1,6000 | 1,6300 | 1,5900 | 2.081 | ,00 |
| 19/8/2004 | 1,6700 | 1,83% | 1,6600 | 1,6700 | 1,6000 | 3.660 | ,00 |
| 18/8/2004 | 1,6400 | -4,09% | 1,7100 | 1,7100 | 1,6400 | 4.417 | ,00 |
| 17/8/2004 | 1,7100 | 0,00% | 1,6700 | 1,7100 | 1,6500 | 2.108 | ,00 |
| 16/8/2004 | 1,7100 | -1,72% | 1,6900 | 1,7100 | 1,6300 | 5.857 | ,00 |
| 12/8/2004 | 1,7400 | 0,00% | 1,7200 | 1,7600 | 1,6700 | 6.767 | ,00 |
| 11/8/2004 | 1,7400 | 1,16% | 1,6800 | 1,7500 | 1,6600 | 8.099 | ,00 |
| 10/8/2004 | 1,7200 | 0,58% | 1,6800 | 1,7300 | 1,6700 | 6.227 | ,00 |
| 09/8/2004 | 1,7100 | 1,18% | 1,6700 | 1,7100 | 1,6500 | 9.376 | ,00 |
| 06/8/2004 | 1,6900 | -1,17% | 1,6500 | 1,7000 | 1,6500 | 16.322 | ,00 |
| 05/8/2004 | 1,7100 | 3,01% | 1,6600 | 1,7200 | 1,6500 | 19.697 | ,00 |
| 04/8/2004 | 1,6600 | 1,22% | 1,6100 | 1,6600 | 1,6100 | 18.363 | ,00 |
| 03/8/2004 | 1,6400 | -1,20% | 1,6200 | 1,6500 | 1,5900 | 10.690 | ,00 |
| 02/8/2004 | 1,6600 | 0,00% | 1,6000 | 1,7200 | 1,6000 | 9.424 | ,00 |
| 30/7/2004 | 1,6600 | -3,49% | 1,7000 | 1,7600 | 1,6500 | 27.797 | ,00 |
| 29/7/2004 | 1,7200 | 1,78% | 1,7100 | 1,7300 | 1,6200 | 17.530 | ,00 |
| 28/7/2004 | 1,6900 | 0,60% | 1,7000 | 1,8100 | 1,6800 | 57.384 | ,00 |
| 27/7/2004 | 1,6800 | 1,82% | 1,6300 | 1,7200 | 1,5900 | 42.316 | ,00 |
| 26/7/2004 | 1,6500 | 5,10% | 1,6000 | 1,6700 | 1,6000 | 5.352 | ,00 |
| 23/7/2004 | 1,5700 | 6,80% | 1,4100 | 1,5700 | 1,3800 | 22.617 | ,00 |
| 22/7/2004 | 1,4700 | -2,65% | 1,4900 | 1,4900 | 1,3900 | 11.618 | ,00 |
| 21/7/2004 | 1,5100 | -0,66% | 1,5200 | 1,5900 | 1,5000 | 13.645 | ,00 |
| 20/7/2004 | 1,5200 | -1,94% | 1,5400 | 1,5600 | 1,5000 | 17.362 | ,00 |
| 19/7/2004 | 1,5500 | -5,49% | 1,6400 | 1,6400 | 1,5400 | 7.294 | ,00 |
| 16/7/2004 | 1,6400 | -0,61% | 1,6400 | 1,6900 | 1,6200 | 14.012 | ,00 |
| 15/7/2004 | 1,6500 | 2,48% | 1,5800 | 1,6600 | 1,5300 | 4.695 | ,00 |
| 14/7/2004 | 1,6100 | -4,73% | 1,6500 | 1,6500 | 1,6100 | 9.391 | ,00 |
| 13/7/2004 | 1,6900 | -1,74% | 1,7600 | 1,7600 | 1,6600 | 9.362 | ,00 |
| 12/7/2004 | 1,7200 | -1,15% | 1,7300 | 1,7400 | 1,6800 | 5.327 | ,00 |
| 09/7/2004 | 1,7400 | 1,75% | 1,7200 | 1,7600 | 1,6900 | 6.123 | ,00 |
| 08/7/2004 | 1,7100 | 4,27% | 1,6400 | 1,7300 | 1,6300 | 13.317 | ,00 |
| 07/7/2004 | 1,6400 | 6,49% | 1,5500 | 1,6500 | 1,5400 | 17.098 | ,00 |
| 06/7/2004 | 1,5400 | 0,00% | 1,4900 | 1,5500 | 1,4800 | 9.627 | ,00 |
| 05/7/2004 | 1,5400 | -1,91% | 1,5700 | 1,5900 | 1,4800 | 10.086 | ,00 |
| 02/7/2004 | 1,5700 | 4,67% | 1,5300 | 1,5800 | 1,5100 | 6.418 | ,00 |
| 01/7/2004 | 1,5000 | -1,32% | 1,5400 | 1,5500 | 1,4700 | 16.485 | ,00 |
| 30/6/2004 | 1,5200 | -1,30% | 1,5600 | 1,6100 | 1,4600 | 19.215 | ,00 |
| 29/6/2004 | 1,5400 | -7,23% | 1,8200 | 1,8200 | 1,5300 | 32.607 | ,00 |
| 28/6/2004 | 1,6600 | 7,10% | 1,5500 | 1,6700 | 1,5500 | 17.072 | ,00 |
| 25/6/2004 | 1,5500 | -4,91% | 1,6300 | 1,6700 | 1,5400 | 29.583 | ,00 |
| 24/6/2004 | 1,6300 | -7,39% | 1,7700 | 1,7700 | 1,6200 | 23.361 | ,00 |
| 23/6/2004 | 1,7600 | -4,35% | 1,7900 | 1,7900 | 1,7500 | 14.002 | ,00 |
| 22/6/2004 | 1,8400 | 2,22% | 1,7800 | 1,8500 | 1,7700 | 5.257 | ,00 |
| 21/6/2004 | 1,8000 | -1,10% | 1,8300 | 1,8900 | 1,7600 | 23.492 | ,00 |
| 18/6/2004 | 1,8200 | -2,15% | 1,8700 | 1,8700 | 1,7700 | 10.209 | ,00 |
| 17/6/2004 | 1,8600 | -1,06% | 1,8600 | 1,8600 | 1,7900 | 14.941 | ,00 |
| 16/6/2004 | 1,8800 | 0,53% | 1,8700 | 1,9100 | 1,8600 | 8.561 | ,00 |
| 15/6/2004 | 1,8700 | -1,06% | 1,8800 | 1,9300 | 1,8700 | 9.552 | ,00 |
| 14/6/2004 | 1,8900 | -1,56% | 1,9600 | 1,9600 | 1,8900 | 14.992 | ,00 |
| 11/6/2004 | 1,9200 | 0,00% | 1,9500 | 1,9600 | 1,9200 | 13.998 | ,00 |
| 10/6/2004 | 1,9200 | -1,03% | 1,9400 | 1,9600 | 1,9100 | 14.498 | ,00 |
| 09/6/2004 | 1,9400 | -2,02% | 1,9900 | 2,0000 | 1,9200 | 21.794 | ,00 |
| 08/6/2004 | 1,9800 | -0,50% | 1,9600 | 2,0300 | 1,9600 | 5.633 | ,00 |
| 07/6/2004 | 1,9900 | -2,45% | 2,0400 | 2,0900 | 1,9800 | 7.672 | ,00 |
| 04/6/2004 | 2,0400 | -1,92% | 2,0500 | 2,1000 | 2,0400 | 14.440 | ,00 |
| 03/6/2004 | 2,0800 | 2,46% | 2,0300 | 2,0800 | 2,0200 | 6.418 | ,00 |
| 02/6/2004 | 2,0300 | -2,87% | 2,1200 | 2,1400 | 2,0200 | 19.755 | ,00 |
| 01/6/2004 | 2,0900 | 6,09% | 1,9700 | 2,1300 | 1,9700 | 39.087 | ,00 |
| 28/5/2004 | 1,9700 | 2,60% | 1,9200 | 2,0100 | 1,9100 | 25.806 | ,00 |
| 27/5/2004 | 1,9200 | -1,03% | 1,9600 | 1,9600 | 1,9200 | 15.425 | ,00 |
| 26/5/2004 | 1,9400 | 1,57% | 1,9100 | 2,0400 | 1,9100 | 17.782 | ,00 |
| 25/5/2004 | 1,9100 | -6,83% | 2,0200 | 2,0500 | 1,8600 | 36.825 | ,00 |
| 24/5/2004 | 2,0500 | -0,49% | 2,1000 | 2,1100 | 2,0400 | 23.729 | ,00 |
| 21/5/2004 | 2,0600 | 1,98% | 2,0200 | 2,0900 | 1,9800 | 13.066 | ,00 |
| 20/5/2004 | 2,0200 | -2,88% | 2,0500 | 2,0600 | 1,9900 | 9.057 | ,00 |
| 19/5/2004 | 2,0800 | 2,97% | 2,0900 | 2,0900 | 2,0200 | 31.238 | ,00 |
| 18/5/2004 | 2,0200 | 3,06% | 1,9800 | 2,1000 | 1,9400 | 30.077 | ,00 |
| 17/5/2004 | 1,9600 | -3,45% | 2,0300 | 2,0300 | 1,8900 | 40.475 | ,00 |
| 14/5/2004 | 2,0300 | -2,87% | 2,0200 | 2,0900 | 2,0200 | 22.190 | ,00 |
| 13/5/2004 | 2,0900 | -0,48% | 2,1000 | 2,1100 | 2,0700 | 21.720 | ,00 |
| 12/5/2004 | 2,1000 | -0,94% | 2,1600 | 2,1900 | 2,0700 | 33.163 | ,00 |
| 11/5/2004 | 2,1200 | 3,41% | 2,0700 | 2,1900 | 2,0500 | 37.952 | ,00 |
| 10/5/2004 | 2,0500 | -3,76% | 2,1100 | 2,1100 | 2,0300 | 21.210 | ,00 |
| 07/5/2004 | 2,1300 | 3,90% | 2,0900 | 2,1600 | 2,0500 | 27.683 | ,00 |
| 06/5/2004 | 2,0500 | -4,65% | 2,1300 | 2,1400 | 2,0400 | 44.128 | ,00 |
| 05/5/2004 | 2,1500 | -4,02% | 2,2100 | 2,2100 | 2,0900 | 21.390 | ,00 |
| 04/5/2004 | 2,2400 | 0,90% | 2,2200 | 2,2500 | 2,1700 | 9.749 | ,00 |
| 03/5/2004 | 2,2200 | -0,89% | 2,2400 | 2,2600 | 2,2100 | 11.227 | ,00 |
| 30/4/2004 | 2,2400 | -0,44% | 2,2500 | 2,2600 | 2,2000 | 5.982 | ,00 |
| 29/4/2004 | 2,2500 | 4,17% | 2,0900 | 2,2800 | 2,0800 | 13.086 | ,00 |
| 28/4/2004 | 2,1600 | -1,82% | 2,0600 | 2,1900 | 2,0600 | 40.305 | ,00 |
| 27/4/2004 | 2,2000 | -4,35% | 2,2600 | 2,2900 | 2,1800 | 31.908 | ,00 |
| 26/4/2004 | 2,3000 | -3,36% | 2,4100 | 2,4100 | 2,2600 | 24.017 | ,00 |
| 23/4/2004 | 2,3800 | -0,42% | 2,3900 | 2,4500 | 2,3600 | 37.144 | ,00 |
| 22/4/2004 | 2,3900 | -0,83% | 2,4100 | 2,4400 | 2,3800 | 27.925 | ,00 |
| 21/4/2004 | 2,4100 | 0,00% | 2,3600 | 2,4300 | 2,3200 | 22.375 | ,00 |
| 20/4/2004 | 2,4100 | 1,26% | 2,3800 | 2,4300 | 2,3400 | 22.441 | ,00 |
| 19/4/2004 | 2,3800 | -4,80% | 2,4700 | 2,5000 | 2,3800 | 26.449 | ,00 |
| 16/4/2004 | 2,5000 | 2,04% | 2,4500 | 2,6200 | 2,3900 | 56.675 | ,00 |
| 15/4/2004 | 2,4500 | -1,21% | 2,4700 | 2,5000 | 2,4100 | 20.083 | ,00 |
| 14/4/2004 | 2,4800 | -5,70% | 2,6000 | 2,6300 | 2,4700 | 31.964 | ,00 |
| 13/4/2004 | 2,6300 | 3,54% | 2,5900 | 2,6800 | 2,5900 | 40.543 | ,00 |
| 08/4/2004 | 2,5400 | 4,10% | 2,4400 | 2,5600 | 2,4400 | 51.866 | ,00 |
| 07/4/2004 | 2,4400 | 2,52% | 2,3800 | 2,4500 | 2,3200 | 41.165 | ,00 |
| 06/4/2004 | 2,3800 | -2,06% | 2,4400 | 2,4800 | 2,3800 | 23.653 | ,00 |
| 05/4/2004 | 2,4300 | 2,10% | 2,4500 | 2,4800 | 2,3900 | 31.309 | ,00 |
| 02/4/2004 | 2,3800 | 1,71% | 2,3400 | 2,5000 | 2,3400 | 44.873 | ,00 |
| 01/4/2004 | 2,3400 | 4,00% | 2,2500 | 2,4100 | 2,2200 | 70.077 | ,00 |
| 31/3/2004 | 2,2500 | -5,86% | 2,4300 | 2,5300 | 2,2000 | 91.998 | ,00 |
| 30/3/2004 | 2,3900 | 0,00% | 2,3800 | 2,6400 | 2,3200 | 227.742 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,9200 | 8,47 % | 0,1500 | 15.653 |
| ΜΑΣΤΙΧΑ | 1,6000 | 8,11 % | 0,1200 | 150 |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 0,0450 | 30 |
| ΚΑΙΡΟΜΕΖ | 0,4610 | 5,37 % | 0,0235 | 994.341 |
| ΜΟΝΤΑ | 5,6000 | 4,48 % | 0,2400 | 806 |
| TREK | 3,3000 | 4,43 % | 0,1400 | 3.267 |
| ΝΑΚΑΣ | 3,7200 | 3,91 % | 0,1400 | 1.148 |
| ΕΛΙΝ | 2,4300 | 3,85 % | 0,0900 | 23.870 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 83.794 |
| ΦΡΙΓΟ | 0,4690 | 3,30 % | 0,0150 | 19.103 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8020 | -0,99 % | -0,0380 | 217.416.027 |
| ΕΤΕ | 14,2800 | -1,79 % | -0,2600 | 42.079.912 |
| ΠΕΙΡ | 7,5380 | -0,16 % | -0,0120 | 28.321.213 |
| ΕΥΡΩΒ | 3,7420 | -1,16 % | -0,0440 | 11.289.108 |
| ΟΠΑΠ | 18,5500 | 0,82 % | 0,1500 | 6.732.563 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 6.633.330 |
| MTLN | 43,7400 | 0,37 % | 0,1600 | 4.840.633 |
| TITC | 54,7000 | 2,82 % | 1,5000 | 4.168.902 |
| BOCHGR | 8,4600 | -1,63 % | -0,1400 | 4.078.576 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 3.458.469 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8020 | -0,99 % | 61.784.899 | 217,42εκ. |
| ΠΕΙΡ | 7,5380 | -0,16 % | 3.787.774 | 28,32εκ. |
| ΕΥΡΩΒ | 3,7420 | -1,16 % | 3.025.746 | 11,29εκ. |
| ΕΤΕ | 14,2800 | -1,79 % | 2.948.616 | 42,08εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4610 | 5,37 % | 994.341 | 460,1χιλ. |
| BOCHGR | 8,4600 | -1,63 % | 481.560 | 4,08εκ. |
| ΙΝΛΟΤ | 1,0780 | -0,92 % | 475.764 | 513,5χιλ. |
| CREDIA | 1,6700 | -0,71 % | 439.171 | 734,4χιλ. |
| ΟΠΑΠ | 18,5500 | 0,82 % | 365.707 | 6,73εκ. |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 235.971 | 6,63εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8020 | -0,99 % | 61.784.899 | 2,67 % |
| ΤΖΚΑ | 1,6800 | 2,13 % | 18.535 | 0,61 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 83.794 | 0,42 % |
| ΕΤΕ | 14,2800 | -1,79 % | 2.948.616 | 0,32 % |
| ΚΑΙΡΟΜΕΖ | 0,4610 | 5,37 % | 994.341 | 0,32 % |
| ΠΕΙΡ | 7,5380 | -0,16 % | 3.787.774 | 0,31 % |
| REALCONS | 5,9800 | 3,10 % | 48.002 | 0,22 % |
| ΚΟΥΑΛ | 1,3140 | -0,90 % | 69.975 | 0,20 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 39.396 | 0,18 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 235.971 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8650 | -4,95 % | 6.683 | 8,79 % |
| ΣΙΔΜΑ | 1,9200 | 8,47 % | 15.653 | 8,47 % |
| REALCONS | 5,9800 | 3,10 % | 48.002 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 83.794 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 698 | 7,04 % |
| ΝΑΚΑΣ | 3,7200 | 3,91 % | 1.148 | 6,15 % |
| ΠΡΔ | 0,4620 | 0,43 % | 9.644 | 5,65 % |
| ΜΟΝΤΑ | 5,6000 | 4,48 % | 806 | 5,60 % |
| ΕΛΙΝ | 2,4300 | 3,85 % | 23.870 | 5,56 % |
| ΔΡΟΜΕ | 0,3700 | 0,27 % | 20.776 | 5,15 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|