| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΜΑΪΛΛΗΣ Μ.Ι. (ΜΑΙΚ)
0,1150 €
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 |
|---|---|---|---|---|---|---|---|
| 03/5/2005 | 3,6500 | -2,67% | 3,7500 | 3,7500 | 3,6500 | 53.556 | ,00 |
| 28/4/2005 | 3,7500 | 0,54% | 3,6900 | 3,7700 | 3,6500 | 82.678 | ,00 |
| 27/4/2005 | 3,7300 | -2,10% | 3,8100 | 3,8100 | 3,6900 | 52.265 | ,00 |
| 26/4/2005 | 3,8100 | -1,04% | 3,8500 | 3,8500 | 3,7300 | 80.450 | ,00 |
| 25/4/2005 | 3,8500 | 1,58% | 3,7500 | 3,8500 | 3,7500 | 61.218 | ,00 |
| 22/4/2005 | 3,7900 | 1,07% | 3,7900 | 3,8300 | 3,7900 | 128.128 | ,00 |
| 21/4/2005 | 3,7500 | 1,08% | 3,6900 | 3,8100 | 3,6900 | 131.129 | ,00 |
| 20/4/2005 | 3,7100 | -2,62% | 3,8100 | 3,8500 | 3,6900 | 172.021 | ,00 |
| 19/4/2005 | 3,8100 | 0,53% | 3,7900 | 3,8700 | 3,7500 | 85.639 | ,00 |
| 18/4/2005 | 3,7900 | -3,56% | 3,8700 | 3,8700 | 3,7500 | 142.752 | ,00 |
| 15/4/2005 | 3,9300 | -2,00% | 3,9500 | 4,0100 | 3,9100 | 911.245 | ,00 |
| 14/4/2005 | 4,0100 | -1,23% | 4,0600 | 4,0600 | 3,9900 | 30.112 | ,00 |
| 13/4/2005 | 4,0600 | 0,50% | 4,0400 | 4,0800 | 4,0400 | 40.531 | ,00 |
| 12/4/2005 | 4,0400 | -0,49% | 4,0600 | 4,1200 | 4,0200 | 176.026 | ,00 |
| 11/4/2005 | 4,0600 | 1,75% | 4,0100 | 4,0600 | 3,9900 | 53.551 | ,00 |
| 08/4/2005 | 3,9900 | 0,50% | 3,9700 | 4,0200 | 3,9100 | 97.755 | ,00 |
| 07/4/2005 | 3,9700 | -0,50% | 3,9900 | 4,0600 | 3,9700 | 60.566 | ,00 |
| 06/4/2005 | 3,9900 | -2,21% | 4,0600 | 4,1000 | 3,9700 | 72.058 | ,00 |
| 05/4/2005 | 4,0800 | 2,26% | 4,0100 | 4,1000 | 3,9900 | 115.300 | ,00 |
| 04/4/2005 | 3,9900 | -1,24% | 4,0200 | 4,0400 | 3,9100 | 90.859 | ,00 |
| 01/4/2005 | 4,0400 | 1,76% | 3,9700 | 4,0800 | 3,8500 | 261.566 | ,00 |
| 31/3/2005 | 3,9700 | 1,02% | 3,9300 | 4,0600 | 3,9300 | 224.591 | ,00 |
| 30/3/2005 | 3,9300 | -3,68% | 4,1200 | 4,1200 | 3,8500 | 300.994 | ,00 |
| 29/3/2005 | 4,0800 | -0,97% | 4,1200 | 4,1200 | 4,0400 | 25.635 | ,00 |
| 24/3/2005 | 4,1200 | 1,98% | 4,1000 | 4,1400 | 4,0600 | 65.564 | ,00 |
| 23/3/2005 | 4,0400 | 0,50% | 4,0200 | 4,1000 | 3,9900 | 95.727 | ,00 |
| 22/3/2005 | 4,0200 | 0,75% | 3,9300 | 4,1000 | 3,8700 | 173.778 | ,00 |
| 21/3/2005 | 3,9900 | -5,90% | 4,2400 | 4,2600 | 3,9500 | 137.814 | ,00 |
| 18/3/2005 | 4,2400 | 0,95% | 4,1800 | 4,2600 | 3,9900 | 194.325 | ,00 |
| 17/3/2005 | 4,2000 | -3,67% | 4,3800 | 4,3800 | 4,1800 | 194.224 | ,00 |
| 16/3/2005 | 4,3600 | -3,54% | 4,4800 | 4,4800 | 4,3400 | 155.470 | ,00 |
| 15/3/2005 | 4,5200 | -1,74% | 4,5800 | 4,6000 | 4,5000 | 55.848 | ,00 |
| 11/3/2005 | 4,6000 | 0,88% | 4,5400 | 4,6200 | 4,5400 | 81.339 | ,00 |
| 10/3/2005 | 4,5600 | 0,88% | 4,5200 | 4,5800 | 4,4600 | 108.655 | ,00 |
| 09/3/2005 | 4,5200 | -1,31% | 4,6000 | 4,6000 | 4,5000 | 64.360 | ,00 |
| 08/3/2005 | 4,5800 | 0,00% | 4,6000 | 4,6200 | 4,5200 | 111.265 | ,00 |
| 07/3/2005 | 4,5800 | 5,53% | 4,3600 | 4,5800 | 4,3600 | 295.787 | ,00 |
| 04/3/2005 | 4,3400 | -0,91% | 4,4200 | 4,4200 | 4,3200 | 148.559 | ,00 |
| 03/3/2005 | 4,3800 | 0,46% | 4,3000 | 4,4200 | 4,3000 | 76.455 | ,00 |
| 02/3/2005 | 4,3600 | 1,40% | 4,2800 | 4,4200 | 4,2400 | 236.221 | ,00 |
| 01/3/2005 | 4,3000 | -2,71% | 4,3800 | 4,3800 | 4,2800 | 208.427 | ,00 |
| 28/2/2005 | 4,4200 | 0,00% | 4,4200 | 4,4600 | 4,3800 | 148.084 | ,00 |
| 25/2/2005 | 4,4200 | 0,00% | 4,4200 | 4,4600 | 4,3800 | 89.761 | ,00 |
| 24/2/2005 | 4,4200 | 1,84% | 4,3400 | 4,4200 | 4,3200 | 136.168 | ,00 |
| 23/2/2005 | 4,3400 | -1,36% | 4,3600 | 4,3800 | 4,3400 | 36.400 | ,00 |
| 22/2/2005 | 4,4000 | 0,00% | 4,4000 | 4,4400 | 4,3600 | 93.910 | ,00 |
| 21/2/2005 | 4,4000 | 0,46% | 4,3800 | 4,4600 | 4,3400 | 136.087 | ,00 |
| 18/2/2005 | 4,3800 | 0,46% | 4,3600 | 4,4600 | 4,3600 | 130.948 | ,00 |
| 17/2/2005 | 4,3600 | 0,00% | 4,3600 | 4,4000 | 4,3200 | 164.293 | ,00 |
| 16/2/2005 | 4,3600 | -0,46% | 4,4200 | 4,4600 | 4,3000 | 147.349 | ,00 |
| 15/2/2005 | 4,3800 | 0,00% | 4,3600 | 4,4600 | 4,3400 | 98.909 | ,00 |
| 14/2/2005 | 4,3800 | 2,34% | 4,2800 | 4,4200 | 4,2600 | 270.870 | ,00 |
| 11/2/2005 | 4,2800 | 0,47% | 4,2600 | 4,3200 | 4,2400 | 499.483 | ,00 |
| 10/2/2005 | 4,2600 | -2,29% | 4,3400 | 4,4400 | 4,2000 | 6.460.235 | ,00 |
| 09/2/2005 | 4,3600 | 0,93% | 4,3200 | 4,3800 | 4,2800 | 397.633 | ,00 |
| 08/2/2005 | 4,3200 | 0,00% | 4,3000 | 4,4400 | 4,2800 | 530.670 | ,00 |
| 07/2/2005 | 4,3200 | 3,35% | 4,2400 | 4,3400 | 4,2400 | 376.749 | ,00 |
| 04/2/2005 | 4,1800 | 3,98% | 4,0600 | 4,2400 | 4,0200 | 317.187 | ,00 |
| 03/2/2005 | 4,0200 | 1,77% | 3,9500 | 4,0400 | 3,8900 | 174.503 | ,00 |
| 02/2/2005 | 3,9500 | -1,50% | 3,9900 | 4,0100 | 3,9100 | 125.146 | ,00 |
| 01/2/2005 | 4,0100 | -1,23% | 4,0400 | 4,1400 | 3,9300 | 289.380 | ,00 |
| 31/1/2005 | 4,0600 | -0,49% | 4,1200 | 4,2000 | 4,0100 | 178.088 | ,00 |
| 28/1/2005 | 4,0800 | 3,29% | 3,9500 | 4,1600 | 3,9100 | 464.161 | ,00 |
| 27/1/2005 | 3,9500 | 2,60% | 3,8900 | 4,0100 | 3,8700 | 187.539 | ,00 |
| 26/1/2005 | 3,8500 | 0,52% | 3,8300 | 3,8700 | 3,8100 | 61.811 | ,00 |
| 25/1/2005 | 3,8300 | 0,52% | 3,8100 | 3,8500 | 3,7900 | 64.748 | ,00 |
| 24/1/2005 | 3,8100 | 1,06% | 3,7700 | 3,8100 | 3,7700 | 35.271 | ,00 |
| 21/1/2005 | 3,7700 | 0,00% | 3,7700 | 3,8100 | 3,6900 | 132.815 | ,00 |
| 20/1/2005 | 3,7700 | -1,05% | 3,7700 | 3,7900 | 3,7300 | 36.546 | ,00 |
| 19/1/2005 | 3,8100 | 0,53% | 3,7500 | 3,8300 | 3,7500 | 49.282 | ,00 |
| 18/1/2005 | 3,7900 | -1,04% | 3,8300 | 3,8300 | 3,7700 | 50.638 | ,00 |
| 17/1/2005 | 3,8300 | -0,52% | 3,8900 | 3,8900 | 3,8100 | 43.301 | ,00 |
| 14/1/2005 | 3,8500 | 0,00% | 3,8500 | 3,8900 | 3,8300 | 102.974 | ,00 |
| 13/1/2005 | 3,8500 | 1,05% | 3,7700 | 3,8900 | 3,7700 | 128.128 | ,00 |
| 12/1/2005 | 3,8100 | 2,70% | 3,7100 | 3,8500 | 3,7100 | 228.241 | ,00 |
| 11/1/2005 | 3,7100 | -1,59% | 3,7700 | 3,7700 | 3,6900 | 133.397 | ,00 |
| 10/1/2005 | 3,7700 | -2,58% | 3,8900 | 3,8900 | 3,7300 | 162.697 | ,00 |
| 07/1/2005 | 3,8700 | 0,52% | 3,8500 | 3,9500 | 3,8300 | 140.815 | ,00 |
| 05/1/2005 | 3,8500 | -1,03% | 3,8500 | 3,8700 | 3,8100 | 42.598 | ,00 |
| 04/1/2005 | 3,8900 | 3,18% | 3,7700 | 3,8900 | 3,6500 | 92.675 | ,00 |
| 03/1/2005 | 3,7700 | 1,62% | 3,7700 | 3,7900 | 3,7500 | 42.016 | ,00 |
| 31/12/2004 | 3,7100 | -1,07% | 3,7300 | 3,7900 | 3,7100 | 14.102 | ,00 |
| 30/12/2004 | 3,7500 | 0,00% | 3,7300 | 3,7900 | 3,6900 | 43.552 | ,00 |
| 29/12/2004 | 3,7500 | 0,00% | 3,6900 | 3,8100 | 3,6900 | 75.190 | ,00 |
| 28/12/2004 | 3,7500 | 0,00% | 3,7700 | 3,7700 | 3,6900 | 87.797 | ,00 |
| 27/12/2004 | 3,7500 | 2,18% | 3,6700 | 3,7500 | 3,6100 | 61.272 | ,00 |
| 24/12/2004 | 3,6700 | 0,00% | 3,6700 | 3,6900 | 3,6100 | 10.569 | ,00 |
| 23/12/2004 | 3,6700 | -1,08% | 3,7500 | 3,7500 | 3,6500 | 20.102 | ,00 |
| 22/12/2004 | 3,7100 | 0,54% | 3,6500 | 3,7300 | 3,6500 | 74.799 | ,00 |
| 21/12/2004 | 3,6900 | -1,07% | 3,7100 | 3,7300 | 3,6500 | 33.535 | ,00 |
| 20/12/2004 | 3,7300 | 3,90% | 3,6500 | 3,7300 | 3,5900 | 39.359 | ,00 |
| 17/12/2004 | 3,5900 | -3,75% | 3,7300 | 3,7300 | 3,5900 | 61.469 | ,00 |
| 16/12/2004 | 3,7300 | 2,19% | 3,6500 | 3,7300 | 3,6300 | 37.228 | ,00 |
| 15/12/2004 | 3,6500 | 0,00% | 3,5900 | 3,6700 | 3,5900 | 68.796 | ,00 |
| 14/12/2004 | 3,6500 | -3,18% | 3,7700 | 3,7700 | 3,6300 | 32.601 | ,00 |
| 13/12/2004 | 3,7700 | 1,07% | 3,7500 | 3,7700 | 3,6900 | 47.325 | ,00 |
| 10/12/2004 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,6900 | 87.115 | ,00 |
| 09/12/2004 | 3,7300 | -1,58% | 3,7300 | 3,7900 | 3,7100 | 56.793 | ,00 |
| 08/12/2004 | 3,7900 | 1,61% | 3,7300 | 3,8100 | 3,6700 | 171.312 | ,00 |
| 07/12/2004 | 3,7300 | 3,32% | 3,6100 | 3,7300 | 3,6100 | 196.051 | ,00 |
| 06/12/2004 | 3,6100 | 0,56% | 3,5700 | 3,6300 | 3,5300 | 66.427 | ,00 |
| 03/12/2004 | 3,5900 | -2,71% | 3,6900 | 3,6900 | 3,5700 | 98.286 | ,00 |
| 02/12/2004 | 3,6900 | 2,22% | 3,6100 | 3,7100 | 3,6100 | 160.869 | ,00 |
| 01/12/2004 | 3,6100 | 4,03% | 3,4900 | 3,6100 | 3,4700 | 87.958 | ,00 |
| 30/11/2004 | 3,4700 | 0,00% | 3,4900 | 3,5300 | 3,4300 | 93.589 | ,00 |
| 29/11/2004 | 3,4700 | 1,17% | 3,4300 | 3,5300 | 3,4300 | 122.527 | ,00 |
| 26/11/2004 | 3,4300 | -0,58% | 3,4500 | 3,4900 | 3,4300 | 97.533 | ,00 |
| 25/11/2004 | 3,4500 | 2,99% | 3,3900 | 3,4500 | 3,3700 | 100.389 | ,00 |
| 24/11/2004 | 3,3500 | 1,21% | 3,3500 | 3,3900 | 3,3100 | 42.087 | ,00 |
| 23/11/2004 | 3,3100 | -1,19% | 3,3500 | 3,4100 | 3,2700 | 84.543 | ,00 |
| 22/11/2004 | 3,3500 | -1,76% | 3,3900 | 3,4100 | 3,3100 | 108.555 | ,00 |
| 19/11/2004 | 3,4100 | -3,94% | 3,5500 | 3,5500 | 3,3900 | 161.623 | ,00 |
| 18/11/2004 | 3,5500 | -1,66% | 3,6100 | 3,6100 | 3,5100 | 40.621 | ,00 |
| 17/11/2004 | 3,6100 | 2,85% | 3,4900 | 3,6100 | 3,4900 | 57.404 | ,00 |
| 16/11/2004 | 3,5100 | -2,23% | 3,5700 | 3,5700 | 3,4900 | 53.800 | ,00 |
| 15/11/2004 | 3,5900 | -1,10% | 3,6900 | 3,6900 | 3,5700 | 55.980 | ,00 |
| 12/11/2004 | 3,6300 | 1,68% | 3,6100 | 3,6700 | 3,5700 | 210.385 | ,00 |
| 11/11/2004 | 3,5700 | 0,00% | 3,5700 | 3,6500 | 3,5300 | 101.970 | ,00 |
| 10/11/2004 | 3,5700 | 2,29% | 3,4900 | 3,5900 | 3,4900 | 222.782 | ,00 |
| 09/11/2004 | 3,4900 | -1,69% | 3,5500 | 3,5700 | 3,4900 | 39.868 | ,00 |
| 08/11/2004 | 3,5500 | 0,00% | 3,5700 | 3,5700 | 3,4700 | 68.167 | ,00 |
| 05/11/2004 | 3,5500 | -1,11% | 3,5900 | 3,6900 | 3,5100 | 153.703 | ,00 |
| 04/11/2004 | 3,5900 | 1,70% | 3,4900 | 3,6300 | 3,4900 | 111.600 | ,00 |
| 03/11/2004 | 3,5300 | 0,00% | 3,4900 | 3,5300 | 3,4700 | 57.845 | ,00 |
| 02/11/2004 | 3,5300 | 1,73% | 3,4300 | 3,5700 | 3,4300 | 104.549 | ,00 |
| 01/11/2004 | 3,4700 | 0,00% | 3,4900 | 3,5100 | 3,4300 | 68.515 | ,00 |
| 29/10/2004 | 3,4700 | 2,36% | 3,3900 | 3,4700 | 3,3900 | 32.541 | ,00 |
| 27/10/2004 | 3,3900 | -1,74% | 3,4300 | 3,4500 | 3,3500 | 128.830 | ,00 |
| 26/10/2004 | 3,4500 | 0,00% | 3,4900 | 3,5100 | 3,4300 | 48.701 | ,00 |
| 25/10/2004 | 3,4500 | -2,82% | 3,4700 | 3,5300 | 3,4300 | 90.557 | ,00 |
| 22/10/2004 | 3,5500 | -0,56% | 3,5700 | 3,6100 | 3,4900 | 188.295 | ,00 |
| 21/10/2004 | 3,5700 | 3,48% | 3,4900 | 3,5900 | 3,4500 | 446.303 | ,00 |
| 20/10/2004 | 3,4500 | 5,50% | 3,2500 | 3,4900 | 3,1900 | 529.495 | ,00 |
| 19/10/2004 | 3,2700 | 1,24% | 3,2100 | 3,3300 | 3,2100 | 71.807 | ,00 |
| 18/10/2004 | 3,2300 | 1,25% | 3,2100 | 3,2500 | 3,1900 | 49.125 | ,00 |
| 15/10/2004 | 3,1900 | -1,24% | 3,1900 | 3,2300 | 3,1700 | 13.490 | ,00 |
| 14/10/2004 | 3,2300 | -0,62% | 3,2500 | 3,2700 | 3,1700 | 25.665 | ,00 |
| 13/10/2004 | 3,2500 | 0,62% | 3,2700 | 3,2700 | 3,1900 | 27.111 | ,00 |
| 12/10/2004 | 3,2300 | -0,62% | 3,2500 | 3,2500 | 3,2300 | 21.189 | ,00 |
| 11/10/2004 | 3,2500 | 1,25% | 3,2100 | 3,2500 | 3,2100 | 20.797 | ,00 |
| 08/10/2004 | 3,2100 | -1,83% | 3,2700 | 3,2700 | 3,1900 | 29.018 | ,00 |
| 07/10/2004 | 3,2700 | 1,24% | 3,2100 | 3,3100 | 3,2100 | 78.392 | ,00 |
| 06/10/2004 | 3,2300 | 0,62% | 3,2100 | 3,2500 | 3,1900 | 23.397 | ,00 |
| 05/10/2004 | 3,2100 | -1,23% | 3,2500 | 3,2700 | 3,2100 | 18.900 | ,00 |
| 04/10/2004 | 3,2500 | 1,25% | 3,2300 | 3,2700 | 3,2100 | 21.851 | ,00 |
| 01/10/2004 | 3,2100 | 0,63% | 3,2300 | 3,2300 | 3,1900 | 37.154 | ,00 |
| 30/9/2004 | 3,1900 | -2,45% | 3,2700 | 3,2700 | 3,1700 | 52.797 | ,00 |
| 29/9/2004 | 3,2700 | 2,51% | 3,1900 | 3,2700 | 3,1900 | 49.414 | ,00 |
| 28/9/2004 | 3,1900 | 0,00% | 3,1900 | 3,2100 | 3,1500 | 91.757 | ,00 |
| 27/9/2004 | 3,1900 | -2,45% | 3,2700 | 3,2700 | 3,1900 | 56.840 | ,00 |
| 24/9/2004 | 3,2700 | -0,61% | 3,2300 | 3,2900 | 3,2100 | 58.759 | ,00 |
| 23/9/2004 | 3,2900 | 0,61% | 3,2300 | 3,2900 | 3,2300 | 45.831 | ,00 |
| 22/9/2004 | 3,2700 | 0,00% | 3,2700 | 3,2900 | 3,2100 | 70.001 | ,00 |
| 21/9/2004 | 3,2700 | 0,62% | 3,2700 | 3,3100 | 3,2300 | 52.114 | ,00 |
| 20/9/2004 | 3,2500 | -0,61% | 3,2700 | 3,3100 | 3,2300 | 65.675 | ,00 |
| 17/9/2004 | 3,2700 | 1,87% | 3,2100 | 3,2900 | 3,2100 | 62.924 | ,00 |
| 16/9/2004 | 3,2100 | -1,83% | 3,2100 | 3,2900 | 3,2100 | 21.650 | ,00 |
| 15/9/2004 | 3,2700 | 1,87% | 3,2100 | 3,2900 | 3,1900 | 80.801 | ,00 |
| 14/9/2004 | 3,2100 | 0,00% | 3,1900 | 3,2100 | 3,1900 | 16.713 | ,00 |
| 13/9/2004 | 3,2100 | -1,23% | 3,2700 | 3,2900 | 3,1900 | 35.291 | ,00 |
| 10/9/2004 | 3,2500 | 2,52% | 3,1700 | 3,2500 | 3,1700 | 31.316 | ,00 |
| 09/9/2004 | 3,1700 | -1,25% | 3,1700 | 3,1900 | 3,1700 | 46.368 | ,00 |
| 08/9/2004 | 3,2100 | -0,62% | 3,1900 | 3,2100 | 3,1700 | 38.227 | ,00 |
| 07/9/2004 | 3,2300 | 0,62% | 3,2500 | 3,2500 | 3,1900 | 37.379 | ,00 |
| 06/9/2004 | 3,2100 | -1,83% | 3,2700 | 3,3300 | 3,2100 | 27.101 | ,00 |
| 03/9/2004 | 3,2700 | -0,61% | 3,2900 | 3,3300 | 3,2500 | 49.793 | ,00 |
| 02/9/2004 | 3,2900 | 3,13% | 3,1300 | 3,3700 | 3,1300 | 1.178.687 | ,00 |
| 01/9/2004 | 3,1900 | 1,92% | 3,1300 | 3,2300 | 3,1300 | 213.105 | ,00 |
| 31/8/2004 | 3,1300 | -1,26% | 3,1500 | 3,1700 | 3,0900 | 32.899 | ,00 |
| 30/8/2004 | 3,1700 | -2,46% | 3,2100 | 3,2100 | 3,1700 | 16.361 | ,00 |
| 27/8/2004 | 3,2500 | 1,88% | 3,1900 | 3,2500 | 3,1500 | 49.424 | ,00 |
| 26/8/2004 | 3,1900 | 0,00% | 3,1900 | 3,2100 | 3,1500 | 30.865 | ,00 |
| 25/8/2004 | 3,1900 | 0,63% | 3,1900 | 3,2100 | 3,1300 | 26.950 | ,00 |
| 24/8/2004 | 3,1700 | 0,00% | 3,1500 | 3,1700 | 3,1500 | 12.446 | ,00 |
| 23/8/2004 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1100 | 14.157 | ,00 |
| 20/8/2004 | 3,1700 | 0,00% | 3,1500 | 3,2100 | 3,1300 | 71.592 | ,00 |
| 19/8/2004 | 3,1700 | 0,00% | 3,1700 | 3,1900 | 3,1500 | 50.849 | ,00 |
| 18/8/2004 | 3,1700 | 0,63% | 3,1700 | 3,1700 | 3,1300 | 59.732 | ,00 |
| 17/8/2004 | 3,1500 | 1,94% | 3,1100 | 3,1500 | 3,1100 | 81.032 | ,00 |
| 16/8/2004 | 3,0900 | -1,28% | 3,1100 | 3,1300 | 3,0700 | 70.312 | ,00 |
| 12/8/2004 | 3,1300 | 1,29% | 3,0700 | 3,1500 | 3,0700 | 92.485 | ,00 |
| 11/8/2004 | 3,0900 | -0,64% | 3,1100 | 3,1100 | 3,0700 | 53.272 | ,00 |
| 10/8/2004 | 3,1100 | 0,65% | 3,0900 | 3,1300 | 3,0300 | 22.534 | ,00 |
| 09/8/2004 | 3,0900 | 0,00% | 3,0500 | 3,0900 | 3,0100 | 39.818 | ,00 |
| 06/8/2004 | 3,0900 | -0,64% | 3,1100 | 3,1300 | 3,0700 | 31.116 | ,00 |
| 05/8/2004 | 3,1100 | -0,64% | 3,1100 | 3,1500 | 3,0700 | 27.331 | ,00 |
| 04/8/2004 | 3,1300 | -1,26% | 3,1700 | 3,1700 | 3,0900 | 150.742 | ,00 |
| 03/8/2004 | 3,1700 | 3,26% | 3,0500 | 3,1900 | 3,0500 | 117.137 | ,00 |
| 02/8/2004 | 3,0700 | -1,29% | 3,1300 | 3,1500 | 3,0700 | 43.893 | ,00 |
| 30/7/2004 | 3,1100 | -1,89% | 3,1300 | 3,1700 | 3,0700 | 51.933 | ,00 |
| 29/7/2004 | 3,1700 | 0,63% | 3,1300 | 3,2100 | 3,0900 | 54.453 | ,00 |
| 28/7/2004 | 3,1500 | 1,94% | 3,1500 | 3,2300 | 3,0900 | 223.152 | ,00 |
| 27/7/2004 | 3,0900 | 5,46% | 2,9600 | 3,0900 | 2,9400 | 84.555 | ,00 |
| 26/7/2004 | 2,9300 | 1,03% | 2,9400 | 2,9400 | 2,8800 | 36.024 | ,00 |
| 23/7/2004 | 2,9000 | 1,40% | 2,9100 | 2,9200 | 2,8400 | 25.816 | ,00 |
| 22/7/2004 | 2,8600 | -1,72% | 2,8800 | 2,8800 | 2,8100 | 60.265 | ,00 |
| 21/7/2004 | 2,9100 | -1,69% | 3,0300 | 3,0500 | 2,9000 | 59.100 | ,00 |
| 20/7/2004 | 2,9600 | -2,31% | 2,9700 | 3,0300 | 2,9600 | 40.711 | ,00 |
| 19/7/2004 | 3,0300 | -1,30% | 3,0700 | 3,0700 | 2,9800 | 34.915 | ,00 |
| 16/7/2004 | 3,0700 | 1,99% | 3,0700 | 3,0900 | 2,9900 | 56.460 | ,00 |
| 15/7/2004 | 3,0100 | -2,59% | 3,0900 | 3,0900 | 2,9900 | 61.278 | ,00 |
| 14/7/2004 | 3,0900 | 0,00% | 3,0900 | 3,1300 | 3,0300 | 58.678 | ,00 |
| 13/7/2004 | 3,0900 | -1,90% | 3,1300 | 3,1700 | 3,0700 | 29.128 | ,00 |
| 12/7/2004 | 3,1500 | 2,61% | 3,0500 | 3,1700 | 3,0500 | 50.659 | ,00 |
| 09/7/2004 | 3,0700 | -0,65% | 3,0900 | 3,1700 | 3,0300 | 112.509 | ,00 |
| 08/7/2004 | 3,0900 | 2,66% | 2,9600 | 3,2900 | 2,9600 | 180.552 | ,00 |
| 07/7/2004 | 3,0100 | 1,01% | 2,9500 | 3,0500 | 2,9500 | 71.014 | ,00 |
| 06/7/2004 | 2,9800 | 5,67% | 2,7800 | 2,9900 | 2,7700 | 139.540 | ,00 |
| 05/7/2004 | 2,8200 | -1,40% | 2,8000 | 2,8800 | 2,8000 | 4.617 | ,00 |
| 02/7/2004 | 2,8600 | 0,00% | 2,8600 | 2,8900 | 2,8500 | 54.945 | ,00 |
| 01/7/2004 | 2,8600 | 0,70% | 2,8800 | 2,8900 | 2,8500 | 44.303 | ,00 |
| 30/6/2004 | 2,8400 | 0,71% | 2,8500 | 2,8700 | 2,7600 | 19.211 | ,00 |
| 29/6/2004 | 2,8200 | 0,36% | 2,8100 | 2,8200 | 2,7500 | 18.428 | ,00 |
| 28/6/2004 | 2,8100 | 1,81% | 2,7400 | 2,8300 | 2,7400 | 101.318 | ,00 |
| 25/6/2004 | 2,7600 | 1,85% | 2,7100 | 2,7800 | 2,6800 | 114.396 | ,00 |
| 24/6/2004 | 2,7100 | -2,87% | 2,7900 | 2,8500 | 2,7000 | 100.635 | ,00 |
| 23/6/2004 | 2,7900 | -0,71% | 2,8000 | 2,8100 | 2,7800 | 77.077 | ,00 |
| 22/6/2004 | 2,8100 | -2,09% | 2,8700 | 2,8700 | 2,7900 | 81.223 | ,00 |
| 21/6/2004 | 2,8700 | -3,69% | 2,9700 | 2,9800 | 2,8500 | 25.776 | ,00 |
| 18/6/2004 | 2,9800 | 0,34% | 2,9700 | 2,9800 | 2,9300 | 43.582 | ,00 |
| 17/6/2004 | 2,9700 | -1,33% | 2,9900 | 2,9900 | 2,9400 | 27.191 | ,00 |
| 16/6/2004 | 3,0100 | 0,00% | 2,9900 | 3,0500 | 2,9900 | 56.119 | ,00 |
| 15/6/2004 | 3,0100 | 2,38% | 2,9400 | 3,0100 | 2,9400 | 112.640 | ,00 |
| 14/6/2004 | 2,9400 | -0,34% | 2,9200 | 2,9600 | 2,9100 | 44.578 | ,00 |
| 11/6/2004 | 2,9500 | -2,64% | 3,0100 | 3,0100 | 2,9400 | 60.837 | ,00 |
| 10/6/2004 | 3,0300 | -0,66% | 3,0100 | 3,0500 | 2,9800 | 86.653 | ,00 |
| 09/6/2004 | 3,0500 | -1,29% | 3,0900 | 3,1300 | 3,0100 | 216.150 | ,00 |
| 08/6/2004 | 3,0900 | 1,31% | 3,0100 | 3,0900 | 2,9400 | 272.386 | ,00 |
| 07/6/2004 | 3,0500 | 0,66% | 3,0900 | 3,0900 | 2,9700 | 123.681 | ,00 |
| 04/6/2004 | 3,0300 | 3,77% | 2,9100 | 3,0700 | 2,9100 | 577.019 | ,00 |
| 03/6/2004 | 2,9200 | 1,04% | 2,8900 | 2,9300 | 2,8700 | 84.264 | ,00 |
| 02/6/2004 | 2,8900 | -1,03% | 2,9400 | 2,9400 | 2,8800 | 101.789 | ,00 |
| 01/6/2004 | 2,9200 | 5,42% | 2,7700 | 2,9300 | 2,7700 | 257.380 | ,00 |
| 28/5/2004 | 2,7700 | 1,09% | 2,7400 | 2,7900 | 2,7400 | 88.614 | ,00 |
| 27/5/2004 | 2,7400 | 3,01% | 2,6700 | 2,7700 | 2,6500 | 228.703 | ,00 |
| 26/5/2004 | 2,6600 | 1,14% | 2,6600 | 2,6700 | 2,6300 | 36.927 | ,00 |
| 25/5/2004 | 2,6300 | -1,87% | 2,6800 | 2,6800 | 2,5900 | 72.380 | ,00 |
| 24/5/2004 | 2,6800 | -1,11% | 2,7400 | 2,7400 | 2,6800 | 28.456 | ,00 |
| 21/5/2004 | 2,7100 | 0,00% | 2,7100 | 2,7500 | 2,6900 | 101.247 | ,00 |
| 20/5/2004 | 2,7100 | -2,87% | 2,7700 | 2,7700 | 2,6900 | 95.476 | ,00 |
| 19/5/2004 | 2,7900 | 0,72% | 2,7700 | 2,8200 | 2,7700 | 30.262 | ,00 |
| 18/5/2004 | 2,7700 | 0,36% | 2,7700 | 2,8000 | 2,7400 | 59.687 | ,00 |
| 17/5/2004 | 2,7600 | -1,08% | 2,7700 | 2,7700 | 2,7200 | 42.468 | ,00 |
| 14/5/2004 | 2,7900 | -1,06% | 2,7900 | 2,8500 | 2,7900 | 59.070 | ,00 |
| 13/5/2004 | 2,8200 | 2,17% | 2,7400 | 2,8400 | 2,7300 | 95.094 | ,00 |
| 12/5/2004 | 2,7600 | 0,00% | 2,7900 | 2,8000 | 2,7500 | 68.462 | ,00 |
| 11/5/2004 | 2,7600 | -0,36% | 2,8000 | 2,8300 | 2,7600 | 72.560 | ,00 |
| 10/5/2004 | 2,7700 | -3,48% | 2,8600 | 2,8600 | 2,7600 | 90.317 | ,00 |
| 07/5/2004 | 2,8700 | 1,41% | 2,8100 | 2,8900 | 2,8100 | 92.314 | ,00 |
| 06/5/2004 | 2,8300 | -1,39% | 2,8700 | 2,8900 | 2,8000 | 61.720 | ,00 |
| 05/5/2004 | 2,8700 | -1,71% | 2,9200 | 2,9300 | 2,8600 | 91.767 | ,00 |
| 04/5/2004 | 2,9200 | -0,68% | 2,9500 | 2,9700 | 2,9100 | 64.259 | ,00 |
| 03/5/2004 | 2,9400 | -1,01% | 2,9700 | 2,9800 | 2,9100 | 86.512 | ,00 |
| 30/4/2004 | 2,9700 | -1,98% | 3,0300 | 3,0500 | 2,9700 | 58.613 | ,00 |
| 29/4/2004 | 3,0300 | -0,66% | 3,0100 | 3,0700 | 2,9900 | 81.399 | ,00 |
| 28/4/2004 | 3,0500 | 0,00% | 3,0300 | 3,0700 | 2,9900 | 102.703 | ,00 |
| 27/4/2004 | 3,0500 | -0,65% | 3,0300 | 3,0900 | 2,9900 | 108.131 | ,00 |
| 26/4/2004 | 3,0700 | -1,29% | 3,0900 | 3,1300 | 3,0500 | 76.061 | ,00 |
| 23/4/2004 | 3,1100 | -1,27% | 3,1900 | 3,2500 | 3,0900 | 209.070 | ,00 |
| 22/4/2004 | 3,1500 | 2,61% | 3,0700 | 3,1700 | 3,0300 | 121.491 | ,00 |
| 21/4/2004 | 3,0700 | -1,29% | 3,0900 | 3,1300 | 3,0500 | 44.927 | ,00 |
| 20/4/2004 | 3,1100 | 1,30% | 3,0500 | 3,1300 | 3,0500 | 41.599 | ,00 |
| 19/4/2004 | 3,0700 | -1,92% | 3,1500 | 3,1700 | 3,0700 | 36.225 | ,00 |
| 16/4/2004 | 3,1300 | 3,30% | 3,0900 | 3,1500 | 3,0700 | 48.009 | ,00 |
| 15/4/2004 | 3,0300 | -0,66% | 3,0500 | 3,0900 | 2,9900 | 42.287 | ,00 |
| 14/4/2004 | 3,0500 | -1,93% | 3,0500 | 3,0500 | 2,9900 | 52.927 | ,00 |
| 13/4/2004 | 3,1100 | 0,00% | 3,1100 | 3,1300 | 3,0900 | 31.858 | ,00 |
| 08/4/2004 | 3,1100 | 0,00% | 3,1100 | 3,1500 | 3,0700 | 41.213 | ,00 |
| 07/4/2004 | 3,1100 | 3,32% | 2,9900 | 3,1100 | 2,9900 | 70.282 | ,00 |
| 06/4/2004 | 3,0100 | 1,69% | 2,9900 | 3,0700 | 2,9800 | 112.641 | ,00 |
| 05/4/2004 | 2,9600 | 6,09% | 2,8600 | 3,0300 | 2,8400 | 217.039 | ,00 |
| 02/4/2004 | 2,7900 | -2,11% | 2,8700 | 2,8700 | 2,7700 | 64.401 | ,00 |
| 01/4/2004 | 2,8500 | -1,04% | 2,9100 | 2,9400 | 2,8100 | 62.145 | ,00 |
| 31/3/2004 | 2,8800 | -0,35% | 2,9300 | 2,9400 | 2,8600 | 38.172 | ,00 |
| 30/3/2004 | 2,8900 | -1,03% | 2,9200 | 2,9700 | 2,8800 | 51.773 | ,00 |
| 29/3/2004 | 2,9200 | 2,10% | 2,8800 | 2,9400 | 2,8400 | 62.332 | ,00 |
| 26/3/2004 | 2,8600 | 3,25% | 2,8300 | 2,8900 | 2,8100 | 56.434 | ,00 |
| 24/3/2004 | 2,7700 | -0,36% | 2,8300 | 2,8300 | 2,7100 | 57.926 | ,00 |
| 23/3/2004 | 2,7800 | 2,58% | 2,7100 | 2,8100 | 2,6800 | 67.905 | ,00 |
| 22/3/2004 | 2,7100 | -2,52% | 2,7800 | 2,7800 | 2,6900 | 105.091 | ,00 |
| 19/3/2004 | 2,7800 | -3,81% | 2,8900 | 2,9400 | 2,7700 | 125.568 | ,00 |
| 18/3/2004 | 2,8900 | -3,34% | 3,0100 | 3,0100 | 2,8700 | 101.257 | ,00 |
| 17/3/2004 | 2,9900 | 0,00% | 3,0300 | 3,0300 | 2,9800 | 51.803 | ,00 |
| 16/3/2004 | 2,9900 | 0,00% | 2,9900 | 3,0300 | 2,9300 | 119.866 | ,00 |
| 15/3/2004 | 2,9900 | -1,97% | 3,0700 | 3,1100 | 2,9700 | 48.992 | ,00 |
| 12/3/2004 | 3,0500 | -1,29% | 3,0100 | 3,1100 | 2,9900 | 111.156 | ,00 |
| 11/3/2004 | 3,0900 | -1,28% | 3,0700 | 3,1300 | 3,0100 | 102.502 | ,00 |
| 10/3/2004 | 3,1300 | -3,10% | 3,1500 | 3,1900 | 3,1100 | 101.207 | ,00 |
| 09/3/2004 | 3,2300 | -2,42% | 3,3100 | 3,3700 | 3,2100 | 43.713 | ,00 |
| 08/3/2004 | 3,3100 | -2,36% | 3,4500 | 3,4900 | 3,2700 | 63.627 | ,00 |
| 05/3/2004 | 3,3900 | 1,19% | 3,3500 | 3,4300 | 3,3500 | 189.037 | ,00 |
| 04/3/2004 | 3,3500 | 2,45% | 3,2700 | 3,3900 | 3,2700 | 59.823 | ,00 |
| 03/3/2004 | 3,2700 | -2,97% | 3,3900 | 3,3900 | 3,2700 | 67.511 | ,00 |
| 02/3/2004 | 3,3700 | 0,00% | 3,3700 | 3,4700 | 3,2900 | 91.762 | ,00 |
| 01/3/2004 | 3,3700 | -7,67% | 3,6700 | 3,6700 | 3,3300 | 415.791 | ,00 |
| 27/2/2004 | 3,6500 | 0,55% | 3,6300 | 3,7200 | 3,6300 | 78.121 | ,00 |
| 26/2/2004 | 3,6300 | 0,00% | 3,6100 | 3,6900 | 3,5700 | 36.576 | ,00 |
| 25/2/2004 | 3,6300 | -0,55% | 3,6500 | 3,6900 | 3,5500 | 76.917 | ,00 |
| 24/2/2004 | 3,6500 | -4,45% | 3,8200 | 3,8400 | 3,6100 | 92.555 | ,00 |
| 20/2/2004 | 3,8200 | 0,00% | 3,8200 | 3,9100 | 3,7900 | 66.407 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|