| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
Μηχανική Α.Ε. (ΜΗΧΚ)
0,1000 €
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 |
|---|---|---|---|---|---|---|---|
| 12/8/2005 | 1,9100 | 0,53% | 1,9000 | 1,9400 | 1,9000 | 77.699 | ,00 |
| 11/8/2005 | 1,9000 | 0,00% | 1,8800 | 1,9400 | 1,8800 | 69.356 | ,00 |
| 10/8/2005 | 1,9000 | 0,00% | 1,9000 | 1,9200 | 1,9000 | 96.664 | ,00 |
| 09/8/2005 | 1,9000 | -2,06% | 1,9400 | 1,9700 | 1,9000 | 66.006 | ,00 |
| 08/8/2005 | 1,9400 | 3,19% | 1,8800 | 1,9500 | 1,8800 | 153.492 | ,00 |
| 05/8/2005 | 1,8800 | 0,53% | 1,8400 | 1,8800 | 1,8400 | 63.846 | ,00 |
| 04/8/2005 | 1,8700 | 1,08% | 1,8500 | 1,8800 | 1,8400 | 79.998 | ,00 |
| 03/8/2005 | 1,8500 | 0,00% | 1,8300 | 1,8700 | 1,8300 | 77.410 | ,00 |
| 02/8/2005 | 1,8500 | -0,54% | 1,8500 | 1,8900 | 1,8400 | 95.300 | ,00 |
| 01/8/2005 | 1,8600 | -3,12% | 1,9200 | 1,9300 | 1,8600 | 119.852 | ,00 |
| 29/7/2005 | 1,9200 | -1,54% | 1,9500 | 1,9800 | 1,9200 | 169.500 | ,00 |
| 28/7/2005 | 1,9500 | 0,52% | 1,9400 | 1,9800 | 1,9200 | 182.504 | ,00 |
| 27/7/2005 | 1,9400 | 1,04% | 1,9200 | 1,9500 | 1,9200 | 236.484 | ,00 |
| 26/7/2005 | 1,9200 | 1,05% | 1,9000 | 1,9700 | 1,8900 | 372.490 | ,00 |
| 25/7/2005 | 1,9000 | 2,15% | 1,8600 | 1,9200 | 1,8600 | 165.874 | ,00 |
| 22/7/2005 | 1,8600 | 1,64% | 1,8300 | 1,8800 | 1,8200 | 150.584 | ,00 |
| 21/7/2005 | 1,8300 | 0,00% | 1,8100 | 1,8700 | 1,8100 | 197.621 | ,00 |
| 20/7/2005 | 1,8300 | 0,00% | 1,8100 | 1,8300 | 1,8000 | 102.262 | ,00 |
| 19/7/2005 | 1,8300 | 0,55% | 1,8300 | 1,8400 | 1,8000 | 111.672 | ,00 |
| 18/7/2005 | 1,8200 | 2,25% | 1,7700 | 1,8500 | 1,7700 | 211.878 | ,00 |
| 15/7/2005 | 1,7800 | 1,71% | 1,7300 | 1,8100 | 1,7300 | 162.423 | ,00 |
| 14/7/2005 | 1,7500 | -1,13% | 1,7500 | 1,7900 | 1,7300 | 130.424 | ,00 |
| 13/7/2005 | 1,7700 | 5,36% | 1,6700 | 1,7700 | 1,6500 | 243.999 | ,00 |
| 12/7/2005 | 1,6800 | -1,18% | 1,7000 | 1,7100 | 1,6700 | 94.936 | ,00 |
| 11/7/2005 | 1,7000 | 0,59% | 1,6900 | 1,7200 | 1,6900 | 80.436 | ,00 |
| 08/7/2005 | 1,6900 | 1,81% | 1,6800 | 1,7100 | 1,6600 | 69.739 | ,00 |
| 07/7/2005 | 1,6600 | -2,35% | 1,6900 | 1,7000 | 1,6500 | 188.452 | ,00 |
| 06/7/2005 | 1,7000 | 2,41% | 1,6800 | 1,7300 | 1,6500 | 121.414 | ,00 |
| 05/7/2005 | 1,6600 | -2,35% | 1,6700 | 1,7000 | 1,6500 | 85.621 | ,00 |
| 04/7/2005 | 1,7000 | -0,58% | 1,7100 | 1,7300 | 1,6800 | 74.060 | ,00 |
| 01/7/2005 | 1,7100 | -1,16% | 1,7300 | 1,7400 | 1,6900 | 49.802 | ,00 |
| 30/6/2005 | 1,7300 | 4,85% | 1,6600 | 1,7400 | 1,6600 | 138.512 | ,00 |
| 29/6/2005 | 1,6500 | -1,20% | 1,6600 | 1,6800 | 1,6500 | 57.426 | ,00 |
| 28/6/2005 | 1,6700 | 0,00% | 1,6500 | 1,6800 | 1,6500 | 50.717 | ,00 |
| 27/6/2005 | 1,6700 | -7,22% | 1,7200 | 1,7200 | 1,6400 | 78.113 | ,00 |
| 24/6/2005 | 1,8000 | 0,56% | 1,7700 | 1,8100 | 1,7700 | 98.176 | ,00 |
| 23/6/2005 | 1,7900 | 0,56% | 1,7700 | 1,8100 | 1,7700 | 113.682 | ,00 |
| 22/6/2005 | 1,7800 | 0,00% | 1,7600 | 1,8100 | 1,7600 | 67.306 | ,00 |
| 21/6/2005 | 1,7800 | 0,00% | 1,7800 | 1,7900 | 1,7600 | 65.724 | ,00 |
| 17/6/2005 | 1,7800 | -0,56% | 1,7800 | 1,8000 | 1,7700 | 52.812 | ,00 |
| 16/6/2005 | 1,7900 | -0,56% | 1,7900 | 1,8100 | 1,7800 | 103.787 | ,00 |
| 15/6/2005 | 1,8000 | 0,00% | 1,8000 | 1,8100 | 1,7800 | 78.776 | ,00 |
| 14/6/2005 | 1,8000 | -1,10% | 1,8000 | 1,8100 | 1,7800 | 46.416 | ,00 |
| 13/6/2005 | 1,8200 | 0,00% | 1,8200 | 1,8400 | 1,7900 | 83.633 | ,00 |
| 10/6/2005 | 1,8200 | 1,68% | 1,8000 | 1,8600 | 1,7900 | 111.677 | ,00 |
| 09/6/2005 | 1,7900 | -1,65% | 1,8300 | 1,8300 | 1,7900 | 44.648 | ,00 |
| 08/6/2005 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8000 | 56.848 | ,00 |
| 07/6/2005 | 1,8200 | 0,00% | 1,8100 | 1,8500 | 1,8100 | 43.302 | ,00 |
| 06/6/2005 | 1,8200 | -1,62% | 1,8200 | 1,8700 | 1,8100 | 75.388 | ,00 |
| 03/6/2005 | 1,8500 | 0,00% | 1,8400 | 1,8600 | 1,8400 | 49.044 | ,00 |
| 02/6/2005 | 1,8500 | 2,78% | 1,8300 | 1,8700 | 1,8200 | 196.980 | ,00 |
| 01/6/2005 | 1,8000 | 1,12% | 1,7800 | 1,8200 | 1,7600 | 111.934 | ,00 |
| 31/5/2005 | 1,7800 | -1,11% | 1,7900 | 1,8200 | 1,7700 | 60.708 | ,00 |
| 30/5/2005 | 1,8000 | 1,69% | 1,7600 | 1,8000 | 1,7500 | 99.664 | ,00 |
| 27/5/2005 | 1,7700 | -0,56% | 1,7800 | 1,7900 | 1,7500 | 66.889 | ,00 |
| 26/5/2005 | 1,7800 | 0,56% | 1,7700 | 1,8000 | 1,7700 | 108.821 | ,00 |
| 25/5/2005 | 1,7700 | 0,00% | 1,7600 | 1,8000 | 1,7500 | 152.330 | ,00 |
| 24/5/2005 | 1,7700 | -0,56% | 1,7800 | 1,7900 | 1,7400 | 50.074 | ,00 |
| 23/5/2005 | 1,7800 | -1,66% | 1,8100 | 1,8300 | 1,7600 | 106.334 | ,00 |
| 20/5/2005 | 1,8100 | 1,69% | 1,7800 | 1,8200 | 1,7600 | 92.150 | ,00 |
| 19/5/2005 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7600 | 24.780 | ,00 |
| 18/5/2005 | 1,7800 | -1,11% | 1,8000 | 1,8000 | 1,7700 | 18.701 | ,00 |
| 17/5/2005 | 1,8000 | 0,56% | 1,8000 | 1,8100 | 1,7800 | 62.826 | ,00 |
| 16/5/2005 | 1,7900 | 0,56% | 1,7800 | 1,7900 | 1,7400 | 59.076 | ,00 |
| 13/5/2005 | 1,7800 | -1,11% | 1,8100 | 1,8100 | 1,7700 | 32.410 | ,00 |
| 12/5/2005 | 1,8000 | 0,56% | 1,8000 | 1,8200 | 1,7700 | 47.073 | ,00 |
| 11/5/2005 | 1,7900 | 0,00% | 1,7800 | 1,7900 | 1,7600 | 15.514 | ,00 |
| 10/5/2005 | 1,7900 | 1,13% | 1,7800 | 1,7900 | 1,7600 | 26.110 | ,00 |
| 09/5/2005 | 1,7700 | 1,72% | 1,7500 | 1,8000 | 1,7300 | 43.762 | ,00 |
| 06/5/2005 | 1,7400 | -1,69% | 1,7600 | 1,7700 | 1,7300 | 32.037 | ,00 |
| 05/5/2005 | 1,7700 | 0,57% | 1,7500 | 1,7800 | 1,7500 | 31.888 | ,00 |
| 04/5/2005 | 1,7600 | -1,68% | 1,7400 | 1,7900 | 1,7400 | 84.423 | ,00 |
| 03/5/2005 | 1,7900 | -1,65% | 1,8200 | 1,8200 | 1,7400 | 89.039 | ,00 |
| 28/4/2005 | 1,8200 | 0,00% | 1,8000 | 1,8300 | 1,8000 | 12.654 | ,00 |
| 27/4/2005 | 1,8200 | 1,11% | 1,7900 | 1,8300 | 1,7800 | 42.670 | ,00 |
| 26/4/2005 | 1,8000 | -3,23% | 1,8600 | 1,8600 | 1,7900 | 58.316 | ,00 |
| 25/4/2005 | 1,8600 | 0,54% | 1,8500 | 1,8600 | 1,8100 | 83.592 | ,00 |
| 22/4/2005 | 1,8500 | 2,21% | 1,8400 | 1,8700 | 1,8200 | 98.440 | ,00 |
| 21/4/2005 | 1,8100 | 1,69% | 1,7800 | 1,8200 | 1,7600 | 80.044 | ,00 |
| 20/4/2005 | 1,7800 | -2,20% | 1,8400 | 1,8400 | 1,7700 | 60.348 | ,00 |
| 19/4/2005 | 1,8200 | 2,82% | 1,7600 | 1,8300 | 1,7600 | 104.858 | ,00 |
| 18/4/2005 | 1,7700 | -1,67% | 1,7800 | 1,7900 | 1,7400 | 118.436 | ,00 |
| 15/4/2005 | 1,8000 | -1,64% | 1,8300 | 1,8300 | 1,7800 | 101.760 | ,00 |
| 14/4/2005 | 1,8300 | -2,14% | 1,8300 | 1,8500 | 1,8200 | 79.950 | ,00 |
| 13/4/2005 | 1,8700 | -1,06% | 1,8900 | 1,9100 | 1,8500 | 79.556 | ,00 |
| 12/4/2005 | 1,8900 | 1,07% | 1,8700 | 1,9100 | 1,8400 | 117.920 | ,00 |
| 11/4/2005 | 1,8700 | 0,54% | 1,8600 | 1,8800 | 1,8300 | 62.530 | ,00 |
| 08/4/2005 | 1,8600 | 2,20% | 1,8000 | 1,8700 | 1,8000 | 156.501 | ,00 |
| 07/4/2005 | 1,8200 | 1,11% | 1,8000 | 1,8300 | 1,7800 | 96.606 | ,00 |
| 06/4/2005 | 1,8000 | -0,55% | 1,8100 | 1,8200 | 1,7800 | 40.750 | ,00 |
| 05/4/2005 | 1,8100 | 2,26% | 1,7600 | 1,8200 | 1,7600 | 139.620 | ,00 |
| 04/4/2005 | 1,7700 | -1,67% | 1,7900 | 1,8100 | 1,7600 | 60.348 | ,00 |
| 01/4/2005 | 1,8000 | -0,55% | 1,8100 | 1,8200 | 1,7800 | 101.132 | ,00 |
| 31/3/2005 | 1,8100 | -1,09% | 1,8400 | 1,8400 | 1,7900 | 294.612 | ,00 |
| 30/3/2005 | 1,8300 | -2,66% | 1,8700 | 1,8800 | 1,8200 | 171.221 | ,00 |
| 29/3/2005 | 1,8800 | -0,53% | 1,8600 | 1,9100 | 1,8600 | 62.082 | ,00 |
| 24/3/2005 | 1,8900 | 0,00% | 1,8900 | 1,9100 | 1,8600 | 86.128 | ,00 |
| 23/3/2005 | 1,8900 | 0,53% | 1,8900 | 1,9000 | 1,8500 | 104.874 | ,00 |
| 22/3/2005 | 1,8800 | -0,53% | 1,8700 | 1,9000 | 1,8500 | 111.968 | ,00 |
| 21/3/2005 | 1,8900 | -3,57% | 1,9200 | 1,9400 | 1,8500 | 202.941 | ,00 |
| 18/3/2005 | 1,9600 | 0,00% | 1,9600 | 1,9800 | 1,9000 | 114.341 | ,00 |
| 17/3/2005 | 1,9600 | -2,00% | 2,0100 | 2,0100 | 1,9400 | 225.587 | ,00 |
| 16/3/2005 | 2,0000 | -1,96% | 2,0400 | 2,0500 | 1,9900 | 264.186 | ,00 |
| 15/3/2005 | 2,0400 | 0,49% | 2,0700 | 2,0700 | 2,0300 | 84.955 | ,00 |
| 11/3/2005 | 2,0300 | 2,01% | 2,0200 | 2,0600 | 2,0200 | 193.824 | ,00 |
| 10/3/2005 | 1,9900 | 0,51% | 1,9800 | 2,0300 | 1,9600 | 171.602 | ,00 |
| 09/3/2005 | 1,9800 | -1,49% | 2,0100 | 2,0400 | 1,9800 | 190.576 | ,00 |
| 08/3/2005 | 2,0100 | -1,95% | 2,0500 | 2,0600 | 2,0000 | 179.095 | ,00 |
| 07/3/2005 | 2,0500 | 2,50% | 2,0200 | 2,0700 | 2,0200 | 171.656 | ,00 |
| 04/3/2005 | 2,0000 | -3,38% | 2,0600 | 2,0900 | 2,0000 | 145.414 | ,00 |
| 03/3/2005 | 2,0700 | 2,48% | 2,0200 | 2,0800 | 1,9900 | 146.215 | ,00 |
| 02/3/2005 | 2,0200 | -2,88% | 2,0800 | 2,0800 | 2,0000 | 215.728 | ,00 |
| 01/3/2005 | 2,0800 | -1,89% | 2,1200 | 2,1400 | 2,0700 | 288.753 | ,00 |
| 28/2/2005 | 2,1200 | -1,85% | 2,1800 | 2,1800 | 2,1100 | 230.066 | ,00 |
| 25/2/2005 | 2,1600 | 4,35% | 2,1000 | 2,1800 | 2,1000 | 491.148 | ,00 |
| 24/2/2005 | 2,0700 | 0,00% | 2,0700 | 2,0900 | 2,0500 | 109.971 | ,00 |
| 23/2/2005 | 2,0700 | 0,98% | 2,0400 | 2,0800 | 2,0400 | 117.994 | ,00 |
| 22/2/2005 | 2,0500 | -0,97% | 2,0700 | 2,0900 | 2,0500 | 125.048 | ,00 |
| 21/2/2005 | 2,0700 | -0,48% | 2,1000 | 2,1000 | 2,0500 | 135.674 | ,00 |
| 18/2/2005 | 2,0800 | 0,48% | 2,0700 | 2,0900 | 2,0400 | 153.360 | ,00 |
| 17/2/2005 | 2,0700 | 0,49% | 2,0600 | 2,1200 | 2,0600 | 201.699 | ,00 |
| 16/2/2005 | 2,0600 | -1,44% | 2,1100 | 2,1400 | 2,0500 | 260.772 | ,00 |
| 15/2/2005 | 2,0900 | 0,97% | 2,1000 | 2,1100 | 2,0500 | 152.300 | ,00 |
| 14/2/2005 | 2,0700 | -2,36% | 2,1200 | 2,1400 | 2,0600 | 116.536 | ,00 |
| 11/2/2005 | 2,1200 | 0,00% | 2,1200 | 2,1500 | 2,1100 | 86.195 | ,00 |
| 10/2/2005 | 2,1200 | 2,42% | 2,0400 | 2,1900 | 2,0400 | 296.996 | ,00 |
| 09/2/2005 | 2,0700 | -2,82% | 2,1300 | 2,1300 | 2,0300 | 358.549 | ,00 |
| 08/2/2005 | 2,1300 | -3,18% | 2,2100 | 2,2300 | 2,1200 | 271.210 | ,00 |
| 07/2/2005 | 2,2000 | 1,85% | 2,1800 | 2,2300 | 2,1800 | 257.610 | ,00 |
| 04/2/2005 | 2,1600 | 3,85% | 2,0700 | 2,1700 | 2,0700 | 291.531 | ,00 |
| 03/2/2005 | 2,0800 | -0,95% | 2,0700 | 2,1100 | 2,0500 | 347.978 | ,00 |
| 02/2/2005 | 2,1000 | -4,11% | 2,1600 | 2,1800 | 2,0900 | 399.164 | ,00 |
| 01/2/2005 | 2,1900 | -3,52% | 2,2700 | 2,2700 | 2,1800 | 463.475 | ,00 |
| 31/1/2005 | 2,2700 | 1,79% | 2,2500 | 2,3800 | 2,2500 | 826.341 | ,00 |
| 28/1/2005 | 2,2300 | 1,83% | 2,2000 | 2,2400 | 2,1200 | 440.414 | ,00 |
| 27/1/2005 | 2,1900 | 0,92% | 2,2000 | 2,2700 | 2,1400 | 720.754 | ,00 |
| 26/1/2005 | 2,1700 | 6,90% | 2,0600 | 2,1900 | 2,0500 | 819.580 | ,00 |
| 25/1/2005 | 2,0300 | 5,18% | 1,9400 | 2,0500 | 1,9300 | 593.646 | ,00 |
| 24/1/2005 | 1,9300 | 1,58% | 1,9000 | 1,9600 | 1,8800 | 275.357 | ,00 |
| 21/1/2005 | 1,9000 | 2,15% | 1,8700 | 1,9000 | 1,8500 | 134.197 | ,00 |
| 20/1/2005 | 1,8600 | -1,06% | 1,8700 | 1,8800 | 1,8500 | 180.180 | ,00 |
| 19/1/2005 | 1,8800 | 0,00% | 1,8700 | 1,8900 | 1,8500 | 136.164 | ,00 |
| 18/1/2005 | 1,8800 | -1,05% | 1,9000 | 1,9200 | 1,8600 | 147.618 | ,00 |
| 17/1/2005 | 1,9000 | 0,00% | 1,9000 | 1,9700 | 1,8800 | 307.643 | ,00 |
| 14/1/2005 | 1,9000 | 3,83% | 1,8300 | 1,9500 | 1,8200 | 583.720 | ,00 |
| 13/1/2005 | 1,8300 | 0,55% | 1,8000 | 1,8400 | 1,7900 | 149.064 | ,00 |
| 12/1/2005 | 1,8200 | 0,55% | 1,8100 | 1,8400 | 1,8000 | 148.361 | ,00 |
| 11/1/2005 | 1,8100 | 0,00% | 1,8100 | 1,8300 | 1,7900 | 142.767 | ,00 |
| 10/1/2005 | 1,8100 | 0,00% | 1,7900 | 1,8300 | 1,7800 | 94.431 | ,00 |
| 07/1/2005 | 1,8100 | 1,69% | 1,7500 | 1,8200 | 1,7500 | 191.487 | ,00 |
| 05/1/2005 | 1,7800 | -2,20% | 1,7900 | 1,8100 | 1,7800 | 219.544 | ,00 |
| 04/1/2005 | 1,8200 | 0,00% | 1,8100 | 1,8200 | 1,7900 | 131.266 | ,00 |
| 03/1/2005 | 1,8200 | -0,55% | 1,8400 | 1,8600 | 1,8100 | 104.484 | ,00 |
| 31/12/2004 | 1,8300 | -0,54% | 1,8400 | 1,8400 | 1,8100 | 33.400 | ,00 |
| 30/12/2004 | 1,8400 | 0,00% | 1,8400 | 1,8500 | 1,8100 | 239.918 | ,00 |
| 29/12/2004 | 1,8400 | 0,55% | 1,8300 | 1,8500 | 1,8000 | 113.288 | ,00 |
| 28/12/2004 | 1,8300 | -0,54% | 1,8400 | 1,8600 | 1,8100 | 121.838 | ,00 |
| 27/12/2004 | 1,8400 | 2,79% | 1,7900 | 1,8400 | 1,7900 | 155.850 | ,00 |
| 24/12/2004 | 1,7900 | 1,13% | 1,7400 | 1,7900 | 1,7400 | 23.620 | ,00 |
| 23/12/2004 | 1,7700 | -0,56% | 1,7600 | 1,7900 | 1,7400 | 120.151 | ,00 |
| 22/12/2004 | 1,7800 | -0,56% | 1,7900 | 1,7900 | 1,7600 | 57.477 | ,00 |
| 21/12/2004 | 1,7900 | 0,00% | 1,7900 | 1,8000 | 1,7500 | 72.916 | ,00 |
| 20/12/2004 | 1,7900 | -2,19% | 1,8300 | 1,8300 | 1,7700 | 163.092 | ,00 |
| 17/12/2004 | 1,8300 | -0,54% | 1,8500 | 1,8500 | 1,8000 | 97.695 | ,00 |
| 16/12/2004 | 1,8400 | 0,55% | 1,8100 | 1,8400 | 1,8100 | 62.410 | ,00 |
| 15/12/2004 | 1,8300 | -0,54% | 1,8100 | 1,8400 | 1,8000 | 91.917 | ,00 |
| 14/12/2004 | 1,8400 | -0,54% | 1,8300 | 1,8600 | 1,8200 | 96.992 | ,00 |
| 13/12/2004 | 1,8500 | -0,54% | 1,8600 | 1,8900 | 1,8400 | 94.024 | ,00 |
| 10/12/2004 | 1,8600 | -1,59% | 1,9000 | 1,9000 | 1,8400 | 91.508 | ,00 |
| 09/12/2004 | 1,8900 | -3,08% | 1,9500 | 1,9600 | 1,8700 | 149.633 | ,00 |
| 08/12/2004 | 1,9500 | -0,51% | 1,9200 | 1,9700 | 1,9200 | 86.599 | ,00 |
| 07/12/2004 | 1,9600 | 2,08% | 1,9000 | 1,9800 | 1,9000 | 197.082 | ,00 |
| 06/12/2004 | 1,9200 | 1,05% | 1,8600 | 1,9400 | 1,8600 | 109.781 | ,00 |
| 03/12/2004 | 1,9000 | -0,52% | 1,9100 | 1,9300 | 1,8800 | 197.690 | ,00 |
| 02/12/2004 | 1,9100 | 2,14% | 1,8600 | 1,9300 | 1,8600 | 258.823 | ,00 |
| 01/12/2004 | 1,8700 | 2,75% | 1,8400 | 1,8700 | 1,8100 | 151.667 | ,00 |
| 30/11/2004 | 1,8200 | 0,00% | 1,8200 | 1,8500 | 1,7900 | 111.025 | ,00 |
| 29/11/2004 | 1,8200 | 5,20% | 1,7300 | 1,8300 | 1,7300 | 338.316 | ,00 |
| 26/11/2004 | 1,7300 | 0,58% | 1,7300 | 1,7400 | 1,7100 | 83.407 | ,00 |
| 25/11/2004 | 1,7200 | 1,78% | 1,6900 | 1,7300 | 1,6500 | 183.421 | ,00 |
| 24/11/2004 | 1,6900 | -1,74% | 1,7000 | 1,7300 | 1,6600 | 169.610 | ,00 |
| 23/11/2004 | 1,7200 | -1,71% | 1,7500 | 1,7500 | 1,6900 | 102.958 | ,00 |
| 22/11/2004 | 1,7500 | -1,69% | 1,7600 | 1,7700 | 1,7300 | 105.414 | ,00 |
| 19/11/2004 | 1,7800 | -1,66% | 1,8000 | 1,8100 | 1,7600 | 187.690 | ,00 |
| 18/11/2004 | 1,8100 | -1,63% | 1,8400 | 1,8400 | 1,8000 | 127.860 | ,00 |
| 17/11/2004 | 1,8400 | 0,00% | 1,8200 | 1,8400 | 1,8000 | 108.215 | ,00 |
| 16/11/2004 | 1,8400 | -2,13% | 1,8500 | 1,8600 | 1,8100 | 121.468 | ,00 |
| 15/11/2004 | 1,8800 | -0,53% | 1,8900 | 1,8900 | 1,8400 | 80.445 | ,00 |
| 12/11/2004 | 1,8900 | -1,05% | 1,9100 | 1,9300 | 1,8600 | 170.080 | ,00 |
| 11/11/2004 | 1,9100 | 2,69% | 1,8600 | 1,9400 | 1,8500 | 228.460 | ,00 |
| 10/11/2004 | 1,8600 | 0,54% | 1,8300 | 1,8700 | 1,8200 | 185.673 | ,00 |
| 09/11/2004 | 1,8500 | -1,07% | 1,8700 | 1,8800 | 1,8200 | 156.430 | ,00 |
| 08/11/2004 | 1,8700 | 0,54% | 1,8600 | 1,8900 | 1,8400 | 112.923 | ,00 |
| 05/11/2004 | 1,8600 | 2,20% | 1,8000 | 1,8800 | 1,7900 | 344.978 | ,00 |
| 04/11/2004 | 1,8200 | 0,55% | 1,8000 | 1,8300 | 1,7900 | 103.729 | ,00 |
| 03/11/2004 | 1,8100 | -1,09% | 1,8100 | 1,8400 | 1,7900 | 56.650 | ,00 |
| 02/11/2004 | 1,8300 | 1,10% | 1,8100 | 1,8400 | 1,7800 | 131.574 | ,00 |
| 01/11/2004 | 1,8100 | 0,56% | 1,8000 | 1,8200 | 1,7800 | 80.721 | ,00 |
| 29/10/2004 | 1,8000 | 1,12% | 1,7500 | 1,8100 | 1,7500 | 91.422 | ,00 |
| 27/10/2004 | 1,7800 | 0,56% | 1,7800 | 1,8200 | 1,7500 | 95.854 | ,00 |
| 26/10/2004 | 1,7700 | -1,67% | 1,8300 | 1,8300 | 1,7500 | 91.588 | ,00 |
| 25/10/2004 | 1,8000 | 1,69% | 1,7500 | 1,8400 | 1,7500 | 207.894 | ,00 |
| 22/10/2004 | 1,7700 | 2,91% | 1,7100 | 1,7700 | 1,7100 | 182.096 | ,00 |
| 21/10/2004 | 1,7200 | 2,38% | 1,6600 | 1,7400 | 1,6600 | 134.440 | ,00 |
| 20/10/2004 | 1,6800 | 1,82% | 1,6400 | 1,6800 | 1,6400 | 59.816 | ,00 |
| 19/10/2004 | 1,6500 | -0,60% | 1,6700 | 1,6800 | 1,6500 | 68.425 | ,00 |
| 18/10/2004 | 1,6600 | 0,00% | 1,6300 | 1,6800 | 1,6200 | 109.848 | ,00 |
| 15/10/2004 | 1,6600 | -1,19% | 1,6500 | 1,6800 | 1,6400 | 77.844 | ,00 |
| 14/10/2004 | 1,6800 | -1,75% | 1,7100 | 1,7100 | 1,6700 | 57.616 | ,00 |
| 13/10/2004 | 1,7100 | 4,91% | 1,6800 | 1,7700 | 1,6600 | 367.514 | ,00 |
| 12/10/2004 | 1,6300 | -1,81% | 1,6300 | 1,6500 | 1,6200 | 58.336 | ,00 |
| 11/10/2004 | 1,6600 | 0,00% | 1,6500 | 1,6700 | 1,6200 | 54.234 | ,00 |
| 08/10/2004 | 1,6600 | -1,19% | 1,6600 | 1,6800 | 1,6500 | 76.460 | ,00 |
| 07/10/2004 | 1,6800 | 1,20% | 1,6200 | 1,6800 | 1,6200 | 78.552 | ,00 |
| 06/10/2004 | 1,6600 | -0,60% | 1,6700 | 1,6800 | 1,6400 | 40.811 | ,00 |
| 05/10/2004 | 1,6700 | 1,21% | 1,6500 | 1,7000 | 1,6400 | 175.577 | ,00 |
| 04/10/2004 | 1,6500 | 3,12% | 1,6100 | 1,6500 | 1,6100 | 113.484 | ,00 |
| 01/10/2004 | 1,6000 | 2,56% | 1,5600 | 1,6100 | 1,5500 | 60.900 | ,00 |
| 30/9/2004 | 1,5600 | 0,65% | 1,5800 | 1,5800 | 1,5400 | 56.964 | ,00 |
| 29/9/2004 | 1,5500 | 0,65% | 1,5300 | 1,5600 | 1,5300 | 51.386 | ,00 |
| 28/9/2004 | 1,5400 | 1,32% | 1,4800 | 1,5500 | 1,4800 | 68.074 | ,00 |
| 27/9/2004 | 1,5200 | -2,56% | 1,5600 | 1,5600 | 1,5100 | 112.047 | ,00 |
| 24/9/2004 | 1,5600 | -1,89% | 1,5900 | 1,5900 | 1,5600 | 120.363 | ,00 |
| 23/9/2004 | 1,5900 | -0,62% | 1,6000 | 1,6000 | 1,5800 | 83.408 | ,00 |
| 22/9/2004 | 1,6000 | 0,00% | 1,6100 | 1,6100 | 1,5900 | 105.870 | ,00 |
| 21/9/2004 | 1,6000 | -1,23% | 1,6200 | 1,6400 | 1,6000 | 110.686 | ,00 |
| 20/9/2004 | 1,6200 | 1,25% | 1,6000 | 1,6500 | 1,5900 | 132.104 | ,00 |
| 17/9/2004 | 1,6000 | -0,62% | 1,6000 | 1,6100 | 1,5900 | 102.834 | ,00 |
| 16/9/2004 | 1,6100 | -1,23% | 1,6400 | 1,6400 | 1,6000 | 110.598 | ,00 |
| 15/9/2004 | 1,6300 | 1,24% | 1,6000 | 1,6500 | 1,6000 | 92.652 | ,00 |
| 14/9/2004 | 1,6100 | -0,62% | 1,6100 | 1,6200 | 1,6000 | 62.310 | ,00 |
| 13/9/2004 | 1,6200 | -1,22% | 1,6600 | 1,6700 | 1,6100 | 64.374 | ,00 |
| 10/9/2004 | 1,6400 | 1,23% | 1,6200 | 1,6600 | 1,6100 | 114.507 | ,00 |
| 09/9/2004 | 1,6200 | -0,61% | 1,6300 | 1,6400 | 1,6000 | 72.949 | ,00 |
| 08/9/2004 | 1,6300 | -1,21% | 1,6500 | 1,6500 | 1,6100 | 54.722 | ,00 |
| 07/9/2004 | 1,6500 | 0,00% | 1,6500 | 1,6600 | 1,6100 | 111.218 | ,00 |
| 06/9/2004 | 1,6500 | -0,60% | 1,6600 | 1,6700 | 1,6300 | 66.268 | ,00 |
| 03/9/2004 | 1,6600 | 0,00% | 1,6400 | 1,6600 | 1,6300 | 52.738 | ,00 |
| 02/9/2004 | 1,6600 | -0,60% | 1,6600 | 1,6700 | 1,6300 | 51.366 | ,00 |
| 01/9/2004 | 1,6700 | 0,00% | 1,6700 | 1,6800 | 1,6500 | 54.460 | ,00 |
| 31/8/2004 | 1,6700 | -1,18% | 1,6700 | 1,6800 | 1,6500 | 76.700 | ,00 |
| 30/8/2004 | 1,6900 | -1,74% | 1,7100 | 1,7200 | 1,6700 | 44.324 | ,00 |
| 27/8/2004 | 1,7200 | -0,58% | 1,7300 | 1,7400 | 1,7000 | 48.242 | ,00 |
| 26/8/2004 | 1,7300 | 1,17% | 1,7400 | 1,7500 | 1,7100 | 120.130 | ,00 |
| 25/8/2004 | 1,7100 | 4,27% | 1,6700 | 1,7200 | 1,6400 | 195.732 | ,00 |
| 24/8/2004 | 1,6400 | 2,50% | 1,6100 | 1,6500 | 1,6000 | 107.401 | ,00 |
| 23/8/2004 | 1,6000 | 0,00% | 1,6000 | 1,6200 | 1,5800 | 70.082 | ,00 |
| 20/8/2004 | 1,6000 | -1,23% | 1,6200 | 1,6200 | 1,5900 | 49.560 | ,00 |
| 19/8/2004 | 1,6200 | 0,00% | 1,6200 | 1,6600 | 1,6000 | 92.566 | ,00 |
| 18/8/2004 | 1,6200 | -1,82% | 1,6200 | 1,6500 | 1,6000 | 52.390 | ,00 |
| 17/8/2004 | 1,6500 | -0,60% | 1,6700 | 1,6800 | 1,6400 | 51.046 | ,00 |
| 16/8/2004 | 1,6600 | -2,35% | 1,6300 | 1,6900 | 1,6300 | 54.690 | ,00 |
| 12/8/2004 | 1,7000 | -1,73% | 1,7400 | 1,7500 | 1,6600 | 157.462 | ,00 |
| 11/8/2004 | 1,7300 | -1,14% | 1,7500 | 1,7600 | 1,7100 | 63.066 | ,00 |
| 10/8/2004 | 1,7500 | -0,57% | 1,7600 | 1,7800 | 1,7200 | 64.795 | ,00 |
| 09/8/2004 | 1,7600 | -1,68% | 1,7500 | 1,7900 | 1,7300 | 66.147 | ,00 |
| 06/8/2004 | 1,7900 | 1,13% | 1,7100 | 1,7900 | 1,7100 | 105.524 | ,00 |
| 05/8/2004 | 1,7700 | 0,57% | 1,7600 | 1,7900 | 1,7300 | 82.582 | ,00 |
| 04/8/2004 | 1,7600 | -1,12% | 1,7600 | 1,7600 | 1,7200 | 118.589 | ,00 |
| 03/8/2004 | 1,7800 | 1,14% | 1,7600 | 1,7900 | 1,7400 | 83.170 | ,00 |
| 02/8/2004 | 1,7600 | -5,38% | 1,8800 | 1,8800 | 1,7500 | 135.966 | ,00 |
| 30/7/2004 | 1,8600 | -2,62% | 1,9200 | 1,9200 | 1,8300 | 103.496 | ,00 |
| 29/7/2004 | 1,9100 | -0,52% | 1,9200 | 1,9300 | 1,8600 | 134.760 | ,00 |
| 28/7/2004 | 1,9200 | 1,59% | 1,9200 | 1,9600 | 1,8500 | 399.201 | ,00 |
| 27/7/2004 | 1,8900 | 4,42% | 1,8200 | 1,9000 | 1,8200 | 326.340 | ,00 |
| 26/7/2004 | 1,8100 | 9,70% | 1,6500 | 1,8300 | 1,6500 | 308.364 | ,00 |
| 23/7/2004 | 1,6500 | 4,43% | 1,5800 | 1,6500 | 1,5600 | 168.462 | ,00 |
| 22/7/2004 | 1,5800 | -3,07% | 1,6300 | 1,6500 | 1,5600 | 117.106 | ,00 |
| 21/7/2004 | 1,6300 | -1,21% | 1,6500 | 1,6800 | 1,6000 | 96.824 | ,00 |
| 20/7/2004 | 1,6500 | -2,94% | 1,6700 | 1,6900 | 1,6300 | 85.787 | ,00 |
| 19/7/2004 | 1,7000 | -2,30% | 1,7400 | 1,7400 | 1,6800 | 67.244 | ,00 |
| 16/7/2004 | 1,7400 | 0,00% | 1,7200 | 1,7500 | 1,7100 | 74.837 | ,00 |
| 15/7/2004 | 1,7400 | -2,25% | 1,7700 | 1,7700 | 1,7200 | 111.394 | ,00 |
| 14/7/2004 | 1,7800 | -2,73% | 1,8100 | 1,8300 | 1,7700 | 65.518 | ,00 |
| 13/7/2004 | 1,8300 | -1,61% | 1,8600 | 1,8700 | 1,8200 | 57.582 | ,00 |
| 12/7/2004 | 1,8600 | 1,64% | 1,8000 | 1,8600 | 1,8000 | 38.738 | ,00 |
| 09/7/2004 | 1,8300 | 0,55% | 1,7800 | 1,8500 | 1,7800 | 102.200 | ,00 |
| 08/7/2004 | 1,8200 | 2,25% | 1,7800 | 1,8200 | 1,7600 | 86.291 | ,00 |
| 07/7/2004 | 1,7800 | 2,89% | 1,7300 | 1,7900 | 1,7300 | 110.600 | ,00 |
| 06/7/2004 | 1,7300 | 0,00% | 1,7000 | 1,7300 | 1,6800 | 102.879 | ,00 |
| 05/7/2004 | 1,7300 | -1,70% | 1,8100 | 1,8100 | 1,7000 | 50.516 | ,00 |
| 02/7/2004 | 1,7600 | -1,68% | 1,7900 | 1,8200 | 1,7500 | 62.910 | ,00 |
| 01/7/2004 | 1,7900 | 3,47% | 1,7100 | 1,8100 | 1,7100 | 174.249 | ,00 |
| 30/6/2004 | 1,7300 | -4,42% | 1,8100 | 1,8100 | 1,7200 | 181.626 | ,00 |
| 29/6/2004 | 1,8100 | -1,09% | 1,8500 | 1,8700 | 1,7900 | 102.274 | ,00 |
| 28/6/2004 | 1,8300 | -2,14% | 1,8000 | 1,8400 | 1,8000 | 192.466 | ,00 |
| 25/6/2004 | 1,8700 | -2,09% | 1,9300 | 1,9300 | 1,8500 | 204.700 | ,00 |
| 24/6/2004 | 1,9100 | -2,05% | 1,9300 | 1,9600 | 1,9000 | 156.242 | ,00 |
| 23/6/2004 | 1,9500 | 1,04% | 1,9300 | 1,9500 | 1,9000 | 134.598 | ,00 |
| 22/6/2004 | 1,9300 | -2,03% | 1,9200 | 1,9700 | 1,9100 | 91.398 | ,00 |
| 21/6/2004 | 1,9700 | -0,51% | 1,9800 | 2,0100 | 1,9300 | 153.968 | ,00 |
| 18/6/2004 | 1,9800 | 0,00% | 1,9900 | 1,9900 | 1,9400 | 167.950 | ,00 |
| 17/6/2004 | 1,9800 | -2,94% | 2,0500 | 2,0500 | 1,9600 | 109.468 | ,00 |
| 16/6/2004 | 2,0400 | 0,49% | 2,0300 | 2,0600 | 2,0100 | 76.766 | ,00 |
| 15/6/2004 | 2,0300 | 0,00% | 2,0300 | 2,0500 | 1,9900 | 130.051 | ,00 |
| 14/6/2004 | 2,0300 | -3,33% | 2,0800 | 2,0800 | 2,0200 | 118.426 | ,00 |
| 11/6/2004 | 2,1000 | -0,47% | 2,0800 | 2,1100 | 2,0500 | 87.512 | ,00 |
| 10/6/2004 | 2,1100 | -0,94% | 2,1400 | 2,1400 | 2,0900 | 68.564 | ,00 |
| 09/6/2004 | 2,1300 | 0,00% | 2,1300 | 2,1400 | 2,0900 | 75.147 | ,00 |
| 08/6/2004 | 2,1300 | 0,00% | 2,1600 | 2,1600 | 2,1000 | 132.883 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|