| 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. (ΜΗΧΠ)
0,0960 €
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 | 1,4800 | -1,33% | 1,5100 | 1,5200 | 1,4800 | 20.629 | ,00 |
| 11/8/2005 | 1,5000 | 0,67% | 1,4900 | 1,5000 | 1,4700 | 20.558 | ,00 |
| 10/8/2005 | 1,4900 | 1,36% | 1,4900 | 1,5000 | 1,4800 | 19.824 | ,00 |
| 09/8/2005 | 1,4700 | -1,34% | 1,4900 | 1,4900 | 1,4700 | 10.840 | ,00 |
| 08/8/2005 | 1,4900 | 2,05% | 1,4600 | 1,5000 | 1,4600 | 28.254 | ,00 |
| 05/8/2005 | 1,4600 | 0,00% | 1,4500 | 1,4700 | 1,4500 | 17.424 | ,00 |
| 04/8/2005 | 1,4600 | 0,69% | 1,4400 | 1,4800 | 1,4400 | 29.316 | ,00 |
| 03/8/2005 | 1,4500 | 0,00% | 1,4500 | 1,4600 | 1,4400 | 18.920 | ,00 |
| 02/8/2005 | 1,4500 | 0,00% | 1,4500 | 1,4600 | 1,4400 | 23.300 | ,00 |
| 01/8/2005 | 1,4500 | -0,68% | 1,4700 | 1,4700 | 1,4400 | 21.146 | ,00 |
| 29/7/2005 | 1,4600 | 0,00% | 1,4600 | 1,4700 | 1,4500 | 46.792 | ,00 |
| 28/7/2005 | 1,4600 | -0,68% | 1,4800 | 1,4900 | 1,4600 | 35.384 | ,00 |
| 27/7/2005 | 1,4700 | 0,00% | 1,4600 | 1,4800 | 1,4600 | 23.444 | ,00 |
| 26/7/2005 | 1,4700 | 1,38% | 1,4500 | 1,4900 | 1,4500 | 42.350 | ,00 |
| 25/7/2005 | 1,4500 | 1,40% | 1,4400 | 1,4700 | 1,4300 | 77.938 | ,00 |
| 22/7/2005 | 1,4300 | 2,14% | 1,4400 | 1,4400 | 1,4200 | 29.109 | ,00 |
| 21/7/2005 | 1,4000 | 0,72% | 1,3900 | 1,4300 | 1,3900 | 44.828 | ,00 |
| 20/7/2005 | 1,3900 | -1,42% | 1,3900 | 1,4100 | 1,3900 | 15.960 | ,00 |
| 19/7/2005 | 1,4100 | 0,00% | 1,4100 | 1,4200 | 1,4000 | 47.066 | ,00 |
| 18/7/2005 | 1,4100 | 2,17% | 1,4000 | 1,4300 | 1,3800 | 46.400 | ,00 |
| 15/7/2005 | 1,3800 | 0,73% | 1,3500 | 1,4000 | 1,3500 | 65.497 | ,00 |
| 14/7/2005 | 1,3700 | 0,00% | 1,3800 | 1,3900 | 1,3600 | 15.420 | ,00 |
| 13/7/2005 | 1,3700 | 2,24% | 1,3500 | 1,3900 | 1,3200 | 59.850 | ,00 |
| 12/7/2005 | 1,3400 | -0,74% | 1,3500 | 1,3500 | 1,3300 | 30.249 | ,00 |
| 11/7/2005 | 1,3500 | 0,00% | 1,3500 | 1,3700 | 1,3500 | 21.312 | ,00 |
| 08/7/2005 | 1,3500 | 1,50% | 1,3400 | 1,3600 | 1,3400 | 25.292 | ,00 |
| 07/7/2005 | 1,3300 | -2,21% | 1,3500 | 1,3500 | 1,3200 | 38.496 | ,00 |
| 06/7/2005 | 1,3600 | 1,49% | 1,3400 | 1,3800 | 1,3400 | 34.194 | ,00 |
| 05/7/2005 | 1,3400 | -1,47% | 1,3500 | 1,3600 | 1,3400 | 17.430 | ,00 |
| 04/7/2005 | 1,3600 | 0,00% | 1,3500 | 1,3900 | 1,3500 | 23.920 | ,00 |
| 01/7/2005 | 1,3600 | -1,45% | 1,3900 | 1,3900 | 1,3600 | 12.290 | ,00 |
| 30/6/2005 | 1,3800 | 2,22% | 1,3500 | 1,3900 | 1,3500 | 26.310 | ,00 |
| 29/6/2005 | 1,3500 | 0,00% | 1,3100 | 1,3500 | 1,3100 | 13.220 | ,00 |
| 28/6/2005 | 1,3500 | -0,74% | 1,3400 | 1,3500 | 1,3200 | 19.741 | ,00 |
| 27/6/2005 | 1,3600 | -9,93% | 1,3900 | 1,3900 | 1,3600 | 39.410 | ,00 |
| 24/6/2005 | 1,5100 | 0,67% | 1,4900 | 1,5200 | 1,4800 | 31.440 | ,00 |
| 23/6/2005 | 1,5000 | 0,67% | 1,4900 | 1,5100 | 1,4800 | 28.916 | ,00 |
| 22/6/2005 | 1,4900 | 0,00% | 1,4900 | 1,5200 | 1,4900 | 57.313 | ,00 |
| 21/6/2005 | 1,4900 | 0,68% | 1,4800 | 1,5000 | 1,4700 | 25.332 | ,00 |
| 17/6/2005 | 1,4800 | -1,33% | 1,4800 | 1,5000 | 1,4800 | 24.196 | ,00 |
| 16/6/2005 | 1,5000 | -0,66% | 1,5000 | 1,5200 | 1,5000 | 32.750 | ,00 |
| 15/6/2005 | 1,5100 | 0,67% | 1,4900 | 1,5400 | 1,4800 | 41.972 | ,00 |
| 14/6/2005 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,4800 | 24.250 | ,00 |
| 13/6/2005 | 1,5000 | -0,66% | 1,5100 | 1,5100 | 1,5000 | 18.034 | ,00 |
| 10/6/2005 | 1,5100 | 0,67% | 1,4900 | 1,5200 | 1,4800 | 39.830 | ,00 |
| 09/6/2005 | 1,5000 | 0,67% | 1,4800 | 1,5000 | 1,4700 | 20.438 | ,00 |
| 08/6/2005 | 1,4900 | 1,36% | 1,4700 | 1,4900 | 1,4700 | 24.550 | ,00 |
| 07/6/2005 | 1,4700 | -0,68% | 1,4900 | 1,4900 | 1,4700 | 22.092 | ,00 |
| 06/6/2005 | 1,4800 | -2,63% | 1,5200 | 1,5300 | 1,4800 | 44.754 | ,00 |
| 03/6/2005 | 1,5200 | 0,00% | 1,5200 | 1,5300 | 1,5000 | 15.554 | ,00 |
| 02/6/2005 | 1,5200 | 2,70% | 1,4800 | 1,5300 | 1,4800 | 97.590 | ,00 |
| 01/6/2005 | 1,4800 | 1,37% | 1,4600 | 1,4800 | 1,4500 | 17.242 | ,00 |
| 31/5/2005 | 1,4600 | -0,68% | 1,4700 | 1,4700 | 1,4600 | 8.938 | ,00 |
| 30/5/2005 | 1,4700 | 0,68% | 1,4600 | 1,4800 | 1,4500 | 16.770 | ,00 |
| 27/5/2005 | 1,4600 | -0,68% | 1,4600 | 1,4900 | 1,4500 | 25.020 | ,00 |
| 26/5/2005 | 1,4700 | -1,34% | 1,4700 | 1,4900 | 1,4500 | 21.960 | ,00 |
| 25/5/2005 | 1,4900 | 0,00% | 1,4500 | 1,4900 | 1,4500 | 23.036 | ,00 |
| 24/5/2005 | 1,4900 | 0,00% | 1,4600 | 1,5000 | 1,4500 | 36.510 | ,00 |
| 23/5/2005 | 1,4900 | 0,00% | 1,4800 | 1,4900 | 1,4600 | 27.515 | ,00 |
| 20/5/2005 | 1,4900 | 2,05% | 1,4300 | 1,4900 | 1,4300 | 30.230 | ,00 |
| 19/5/2005 | 1,4600 | 0,00% | 1,4600 | 1,4700 | 1,4400 | 20.680 | ,00 |
| 18/5/2005 | 1,4600 | -0,68% | 1,4700 | 1,4700 | 1,4500 | 7.060 | ,00 |
| 17/5/2005 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4500 | 20.204 | ,00 |
| 16/5/2005 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4400 | 19.886 | ,00 |
| 13/5/2005 | 1,4700 | -0,68% | 1,4800 | 1,4800 | 1,4400 | 16.010 | ,00 |
| 12/5/2005 | 1,4800 | 0,68% | 1,4700 | 1,4800 | 1,4400 | 12.945 | ,00 |
| 11/5/2005 | 1,4700 | 0,00% | 1,4500 | 1,4700 | 1,4500 | 1.690 | ,00 |
| 10/5/2005 | 1,4700 | 0,68% | 1,4600 | 1,4700 | 1,4300 | 20.530 | ,00 |
| 09/5/2005 | 1,4600 | -0,68% | 1,4500 | 1,4600 | 1,4300 | 17.160 | ,00 |
| 06/5/2005 | 1,4700 | -0,68% | 1,4900 | 1,4900 | 1,4500 | 8.834 | ,00 |
| 05/5/2005 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4500 | 7.900 | ,00 |
| 04/5/2005 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4300 | 10.814 | ,00 |
| 03/5/2005 | 1,4600 | -2,01% | 1,5000 | 1,5000 | 1,4600 | 13.050 | ,00 |
| 28/4/2005 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4800 | 10.044 | ,00 |
| 27/4/2005 | 1,5000 | 0,00% | 1,5100 | 1,5100 | 1,4800 | 10.850 | ,00 |
| 26/4/2005 | 1,5000 | -1,32% | 1,5000 | 1,5200 | 1,4900 | 12.400 | ,00 |
| 25/4/2005 | 1,5200 | 1,33% | 1,5000 | 1,5200 | 1,4800 | 37.921 | ,00 |
| 22/4/2005 | 1,5000 | 1,35% | 1,5000 | 1,5100 | 1,4900 | 26.140 | ,00 |
| 21/4/2005 | 1,4800 | -0,67% | 1,4700 | 1,4900 | 1,4700 | 10.474 | ,00 |
| 20/4/2005 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4700 | 22.794 | ,00 |
| 19/4/2005 | 1,4900 | 2,05% | 1,5200 | 1,5200 | 1,4600 | 7.560 | ,00 |
| 18/4/2005 | 1,4600 | -0,68% | 1,4300 | 1,4700 | 1,4300 | 11.480 | ,00 |
| 15/4/2005 | 1,4700 | -1,34% | 1,4900 | 1,5000 | 1,4700 | 27.214 | ,00 |
| 14/4/2005 | 1,4900 | -1,97% | 1,4900 | 1,5200 | 1,4900 | 34.964 | ,00 |
| 13/4/2005 | 1,5200 | 0,66% | 1,5000 | 1,5300 | 1,4900 | 55.916 | ,00 |
| 12/4/2005 | 1,5100 | 0,67% | 1,4900 | 1,5200 | 1,4800 | 34.251 | ,00 |
| 11/4/2005 | 1,5000 | 0,67% | 1,4900 | 1,5000 | 1,4800 | 9.396 | ,00 |
| 08/4/2005 | 1,4900 | -0,67% | 1,4800 | 1,5300 | 1,4800 | 37.314 | ,00 |
| 07/4/2005 | 1,5000 | 0,67% | 1,4700 | 1,5100 | 1,4700 | 20.958 | ,00 |
| 06/4/2005 | 1,4900 | 0,68% | 1,4900 | 1,4900 | 1,4700 | 4.910 | ,00 |
| 05/4/2005 | 1,4800 | 2,78% | 1,4500 | 1,4800 | 1,4400 | 43.634 | ,00 |
| 04/4/2005 | 1,4400 | -1,37% | 1,4500 | 1,4600 | 1,4400 | 21.960 | ,00 |
| 01/4/2005 | 1,4600 | -0,68% | 1,4600 | 1,4700 | 1,4500 | 14.924 | ,00 |
| 31/3/2005 | 1,4700 | 0,00% | 1,4700 | 1,4900 | 1,4500 | 22.172 | ,00 |
| 30/3/2005 | 1,4700 | -1,34% | 1,4700 | 1,4900 | 1,4500 | 22.049 | ,00 |
| 29/3/2005 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4800 | 20.934 | ,00 |
| 24/3/2005 | 1,5000 | 0,67% | 1,5100 | 1,5200 | 1,4900 | 16.640 | ,00 |
| 23/3/2005 | 1,4900 | 0,00% | 1,4900 | 1,5100 | 1,4800 | 31.960 | ,00 |
| 22/3/2005 | 1,4900 | 0,00% | 1,4700 | 1,4900 | 1,4600 | 43.289 | ,00 |
| 21/3/2005 | 1,4900 | -2,61% | 1,5100 | 1,5100 | 1,4700 | 119.977 | ,00 |
| 18/3/2005 | 1,5300 | 1,32% | 1,5000 | 1,5300 | 1,5000 | 25.512 | ,00 |
| 17/3/2005 | 1,5100 | -1,95% | 1,5300 | 1,5400 | 1,5000 | 45.928 | ,00 |
| 16/3/2005 | 1,5400 | -1,91% | 1,5600 | 1,5700 | 1,5400 | 27.296 | ,00 |
| 15/3/2005 | 1,5700 | 0,00% | 1,5700 | 1,5800 | 1,5600 | 9.709 | ,00 |
| 11/3/2005 | 1,5700 | 2,61% | 1,5300 | 1,5800 | 1,5300 | 42.991 | ,00 |
| 10/3/2005 | 1,5300 | 0,00% | 1,5300 | 1,5400 | 1,5100 | 31.619 | ,00 |
| 09/3/2005 | 1,5300 | -0,65% | 1,5500 | 1,5500 | 1,5300 | 23.790 | ,00 |
| 08/3/2005 | 1,5400 | 0,65% | 1,5200 | 1,5500 | 1,5200 | 27.549 | ,00 |
| 07/3/2005 | 1,5300 | 0,00% | 1,5500 | 1,5600 | 1,5200 | 49.586 | ,00 |
| 04/3/2005 | 1,5300 | -0,65% | 1,5600 | 1,5600 | 1,5200 | 26.576 | ,00 |
| 03/3/2005 | 1,5400 | 0,65% | 1,5300 | 1,5600 | 1,5200 | 47.596 | ,00 |
| 02/3/2005 | 1,5300 | -3,16% | 1,5700 | 1,5700 | 1,5300 | 34.454 | ,00 |
| 01/3/2005 | 1,5800 | -0,63% | 1,5700 | 1,5900 | 1,5400 | 49.602 | ,00 |
| 28/2/2005 | 1,5900 | 1,92% | 1,5600 | 1,5900 | 1,5600 | 57.570 | ,00 |
| 25/2/2005 | 1,5600 | 2,63% | 1,5300 | 1,5700 | 1,5300 | 232.744 | ,00 |
| 24/2/2005 | 1,5200 | 1,33% | 1,4900 | 1,5300 | 1,4900 | 26.890 | ,00 |
| 23/2/2005 | 1,5000 | 0,00% | 1,4900 | 1,5200 | 1,4800 | 21.140 | ,00 |
| 22/2/2005 | 1,5000 | -0,66% | 1,5100 | 1,5200 | 1,4800 | 31.879 | ,00 |
| 21/2/2005 | 1,5100 | -0,66% | 1,5200 | 1,5300 | 1,5000 | 53.734 | ,00 |
| 18/2/2005 | 1,5200 | -1,30% | 1,5400 | 1,5400 | 1,5200 | 12.564 | ,00 |
| 17/2/2005 | 1,5400 | 0,00% | 1,5300 | 1,5500 | 1,5100 | 48.494 | ,00 |
| 16/2/2005 | 1,5400 | 1,32% | 1,5100 | 1,5500 | 1,5100 | 74.466 | ,00 |
| 15/2/2005 | 1,5200 | 0,00% | 1,5300 | 1,5400 | 1,5100 | 51.743 | ,00 |
| 14/2/2005 | 1,5200 | 0,00% | 1,5200 | 1,5300 | 1,5000 | 50.720 | ,00 |
| 11/2/2005 | 1,5200 | 0,00% | 1,5100 | 1,5400 | 1,5000 | 35.049 | ,00 |
| 10/2/2005 | 1,5200 | 2,01% | 1,5000 | 1,5500 | 1,4900 | 46.993 | ,00 |
| 09/2/2005 | 1,4900 | -3,25% | 1,5000 | 1,5300 | 1,4900 | 56.160 | ,00 |
| 08/2/2005 | 1,5400 | -0,65% | 1,5500 | 1,5700 | 1,5200 | 79.411 | ,00 |
| 07/2/2005 | 1,5500 | 0,65% | 1,5400 | 1,5800 | 1,5300 | 57.664 | ,00 |
| 04/2/2005 | 1,5400 | 1,32% | 1,4900 | 1,5700 | 1,4900 | 46.106 | ,00 |
| 03/2/2005 | 1,5200 | -2,56% | 1,5500 | 1,5600 | 1,5000 | 88.894 | ,00 |
| 02/2/2005 | 1,5600 | -4,29% | 1,6200 | 1,6200 | 1,5400 | 53.760 | ,00 |
| 01/2/2005 | 1,6300 | -1,81% | 1,6300 | 1,6800 | 1,6000 | 65.196 | ,00 |
| 31/1/2005 | 1,6600 | 1,22% | 1,6800 | 1,7200 | 1,6500 | 128.278 | ,00 |
| 28/1/2005 | 1,6400 | 0,61% | 1,6600 | 1,6600 | 1,5800 | 76.002 | ,00 |
| 27/1/2005 | 1,6300 | 1,24% | 1,6100 | 1,6900 | 1,5800 | 196.891 | ,00 |
| 26/1/2005 | 1,6100 | 5,92% | 1,5200 | 1,6200 | 1,5200 | 162.669 | ,00 |
| 25/1/2005 | 1,5200 | 6,29% | 1,4300 | 1,5300 | 1,4200 | 96.872 | ,00 |
| 24/1/2005 | 1,4300 | 2,14% | 1,3800 | 1,4400 | 1,3800 | 61.615 | ,00 |
| 21/1/2005 | 1,4000 | 1,45% | 1,3700 | 1,4000 | 1,3600 | 49.170 | ,00 |
| 20/1/2005 | 1,3800 | -0,72% | 1,4000 | 1,4000 | 1,3700 | 21.736 | ,00 |
| 19/1/2005 | 1,3900 | -1,42% | 1,4100 | 1,4200 | 1,3800 | 36.314 | ,00 |
| 18/1/2005 | 1,4100 | -0,70% | 1,3800 | 1,4200 | 1,3800 | 34.188 | ,00 |
| 17/1/2005 | 1,4200 | 0,71% | 1,4000 | 1,4400 | 1,4000 | 39.232 | ,00 |
| 14/1/2005 | 1,4100 | 2,92% | 1,3700 | 1,4400 | 1,3700 | 101.420 | ,00 |
| 13/1/2005 | 1,3700 | 0,74% | 1,3600 | 1,3800 | 1,3600 | 64.132 | ,00 |
| 12/1/2005 | 1,3600 | 0,74% | 1,3400 | 1,3700 | 1,3300 | 48.983 | ,00 |
| 11/1/2005 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3200 | 52.118 | ,00 |
| 10/1/2005 | 1,3500 | -1,46% | 1,3700 | 1,3700 | 1,3200 | 20.111 | ,00 |
| 07/1/2005 | 1,3700 | 1,48% | 1,3300 | 1,3700 | 1,3200 | 32.239 | ,00 |
| 05/1/2005 | 1,3500 | -1,46% | 1,3400 | 1,3600 | 1,3300 | 13.292 | ,00 |
| 04/1/2005 | 1,3700 | 0,00% | 1,3600 | 1,3700 | 1,3400 | 21.356 | ,00 |
| 03/1/2005 | 1,3700 | 0,00% | 1,3800 | 1,3900 | 1,3500 | 23.844 | ,00 |
| 31/12/2004 | 1,3700 | 0,74% | 1,3800 | 1,3800 | 1,3500 | 15.850 | ,00 |
| 30/12/2004 | 1,3600 | 0,00% | 1,3700 | 1,3700 | 1,3300 | 9.386 | ,00 |
| 29/12/2004 | 1,3600 | 0,74% | 1,3500 | 1,3700 | 1,3100 | 20.239 | ,00 |
| 28/12/2004 | 1,3500 | 0,75% | 1,3500 | 1,3600 | 1,3200 | 6.405 | ,00 |
| 27/12/2004 | 1,3400 | 0,75% | 1,3200 | 1,3500 | 1,3200 | 18.074 | ,00 |
| 24/12/2004 | 1,3300 | 0,76% | 1,3000 | 1,3400 | 1,2900 | 5.239 | ,00 |
| 23/12/2004 | 1,3200 | -2,22% | 1,3500 | 1,3500 | 1,3000 | 33.320 | ,00 |
| 22/12/2004 | 1,3500 | 0,75% | 1,3500 | 1,3500 | 1,3300 | 13.012 | ,00 |
| 21/12/2004 | 1,3400 | 0,00% | 1,3400 | 1,3500 | 1,3300 | 21.624 | ,00 |
| 20/12/2004 | 1,3400 | 0,00% | 1,3400 | 1,3900 | 1,3100 | 22.178 | ,00 |
| 17/12/2004 | 1,3400 | -1,47% | 1,3600 | 1,3700 | 1,3300 | 12.220 | ,00 |
| 16/12/2004 | 1,3600 | 0,74% | 1,3500 | 1,3800 | 1,3300 | 28.985 | ,00 |
| 15/12/2004 | 1,3500 | -0,74% | 1,3600 | 1,3600 | 1,3300 | 18.818 | ,00 |
| 14/12/2004 | 1,3600 | 0,00% | 1,3600 | 1,3700 | 1,3400 | 15.162 | ,00 |
| 13/12/2004 | 1,3600 | -2,16% | 1,3800 | 1,4000 | 1,3600 | 27.770 | ,00 |
| 10/12/2004 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3600 | 17.532 | ,00 |
| 09/12/2004 | 1,4000 | 0,00% | 1,4000 | 1,4200 | 1,3800 | 40.937 | ,00 |
| 08/12/2004 | 1,4000 | 0,00% | 1,3700 | 1,4000 | 1,3700 | 29.145 | ,00 |
| 07/12/2004 | 1,4000 | 2,19% | 1,3400 | 1,4100 | 1,3400 | 66.800 | ,00 |
| 06/12/2004 | 1,3700 | 1,48% | 1,3800 | 1,3800 | 1,3600 | 25.207 | ,00 |
| 03/12/2004 | 1,3500 | -0,74% | 1,3600 | 1,3700 | 1,3400 | 19.620 | ,00 |
| 02/12/2004 | 1,3600 | 0,00% | 1,3700 | 1,3900 | 1,3600 | 52.896 | ,00 |
| 01/12/2004 | 1,3600 | 0,74% | 1,3200 | 1,3700 | 1,3200 | 34.870 | ,00 |
| 30/11/2004 | 1,3500 | -0,74% | 1,3400 | 1,3600 | 1,3300 | 27.238 | ,00 |
| 29/11/2004 | 1,3600 | 3,82% | 1,3200 | 1,3800 | 1,3200 | 100.720 | ,00 |
| 26/11/2004 | 1,3100 | 0,00% | 1,3200 | 1,3200 | 1,2900 | 50.362 | ,00 |
| 25/11/2004 | 1,3100 | 1,55% | 1,2900 | 1,3200 | 1,2800 | 54.869 | ,00 |
| 24/11/2004 | 1,2900 | 0,00% | 1,2800 | 1,2900 | 1,2600 | 22.310 | ,00 |
| 23/11/2004 | 1,2900 | -1,53% | 1,3000 | 1,3100 | 1,2700 | 40.917 | ,00 |
| 22/11/2004 | 1,3100 | -1,50% | 1,3000 | 1,3100 | 1,2900 | 22.242 | ,00 |
| 19/11/2004 | 1,3300 | 0,00% | 1,3100 | 1,3400 | 1,3100 | 141.030 | ,00 |
| 18/11/2004 | 1,3300 | 0,00% | 1,3000 | 1,3300 | 1,3000 | 8.454 | ,00 |
| 17/11/2004 | 1,3300 | 0,76% | 1,2900 | 1,3300 | 1,2900 | 19.658 | ,00 |
| 16/11/2004 | 1,3200 | -1,49% | 1,3400 | 1,3400 | 1,3000 | 24.093 | ,00 |
| 15/11/2004 | 1,3400 | 0,00% | 1,3400 | 1,3700 | 1,3200 | 11.658 | ,00 |
| 12/11/2004 | 1,3400 | -1,47% | 1,3500 | 1,3800 | 1,3200 | 41.194 | ,00 |
| 11/11/2004 | 1,3600 | 1,49% | 1,3600 | 1,3800 | 1,3200 | 98.230 | ,00 |
| 10/11/2004 | 1,3400 | 2,29% | 1,3100 | 1,3500 | 1,2900 | 42.519 | ,00 |
| 09/11/2004 | 1,3100 | -0,76% | 1,3200 | 1,3200 | 1,2900 | 17.646 | ,00 |
| 08/11/2004 | 1,3200 | 0,00% | 1,3000 | 1,3300 | 1,2800 | 11.926 | ,00 |
| 05/11/2004 | 1,3200 | 3,13% | 1,2800 | 1,3200 | 1,2700 | 109.245 | ,00 |
| 04/11/2004 | 1,2800 | 0,00% | 1,2800 | 1,2900 | 1,2600 | 55.102 | ,00 |
| 03/11/2004 | 1,2800 | -0,78% | 1,2700 | 1,2900 | 1,2600 | 44.308 | ,00 |
| 02/11/2004 | 1,2900 | 0,00% | 1,2900 | 1,3000 | 1,2700 | 36.730 | ,00 |
| 01/11/2004 | 1,2900 | 0,78% | 1,2700 | 1,2900 | 1,2600 | 27.198 | ,00 |
| 29/10/2004 | 1,2800 | 0,00% | 1,2500 | 1,2800 | 1,2500 | 20.727 | ,00 |
| 27/10/2004 | 1,2800 | 0,00% | 1,2700 | 1,2800 | 1,2400 | 23.450 | ,00 |
| 26/10/2004 | 1,2800 | -1,54% | 1,3000 | 1,3200 | 1,2500 | 43.272 | ,00 |
| 25/10/2004 | 1,3000 | 1,56% | 1,2600 | 1,3300 | 1,2500 | 43.430 | ,00 |
| 22/10/2004 | 1,2800 | 3,23% | 1,2400 | 1,2800 | 1,2400 | 36.800 | ,00 |
| 21/10/2004 | 1,2400 | 0,00% | 1,2400 | 1,2600 | 1,2300 | 24.867 | ,00 |
| 20/10/2004 | 1,2400 | 0,81% | 1,2000 | 1,2400 | 1,1900 | 23.189 | ,00 |
| 19/10/2004 | 1,2300 | 1,65% | 1,2200 | 1,2400 | 1,2000 | 18.426 | ,00 |
| 18/10/2004 | 1,2100 | -0,82% | 1,2200 | 1,2300 | 1,1900 | 61.721 | ,00 |
| 15/10/2004 | 1,2200 | -1,61% | 1,2400 | 1,2400 | 1,2000 | 31.488 | ,00 |
| 14/10/2004 | 1,2400 | -1,59% | 1,2600 | 1,2700 | 1,2300 | 19.188 | ,00 |
| 13/10/2004 | 1,2600 | 4,13% | 1,2100 | 1,3000 | 1,2100 | 71.275 | ,00 |
| 12/10/2004 | 1,2100 | -0,82% | 1,2000 | 1,2200 | 1,2000 | 8.550 | ,00 |
| 11/10/2004 | 1,2200 | -0,81% | 1,2300 | 1,2300 | 1,2000 | 18.654 | ,00 |
| 08/10/2004 | 1,2300 | -0,81% | 1,2400 | 1,2500 | 1,2200 | 11.872 | ,00 |
| 07/10/2004 | 1,2400 | 0,00% | 1,2400 | 1,2500 | 1,2200 | 13.630 | ,00 |
| 06/10/2004 | 1,2400 | 0,00% | 1,2200 | 1,2400 | 1,2100 | 5.995 | ,00 |
| 05/10/2004 | 1,2400 | 0,00% | 1,2400 | 1,2700 | 1,2200 | 29.735 | ,00 |
| 04/10/2004 | 1,2400 | 1,64% | 1,2200 | 1,2400 | 1,2100 | 19.432 | ,00 |
| 01/10/2004 | 1,2200 | 1,67% | 1,1900 | 1,2300 | 1,1900 | 14.440 | ,00 |
| 30/9/2004 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1900 | 7.242 | ,00 |
| 29/9/2004 | 1,2000 | 0,00% | 1,2000 | 1,2200 | 1,1800 | 12.423 | ,00 |
| 28/9/2004 | 1,2000 | 0,84% | 1,1700 | 1,2100 | 1,1700 | 28.170 | ,00 |
| 27/9/2004 | 1,1900 | -4,03% | 1,2200 | 1,2200 | 1,1900 | 23.176 | ,00 |
| 24/9/2004 | 1,2400 | -0,80% | 1,2400 | 1,2500 | 1,2200 | 20.876 | ,00 |
| 23/9/2004 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2200 | 18.231 | ,00 |
| 22/9/2004 | 1,2500 | -1,57% | 1,2500 | 1,2700 | 1,2500 | 9.480 | ,00 |
| 21/9/2004 | 1,2700 | -0,78% | 1,2400 | 1,3200 | 1,2400 | 12.059 | ,00 |
| 20/9/2004 | 1,2800 | 0,79% | 1,2700 | 1,2800 | 1,1400 | 15.960 | ,00 |
| 17/9/2004 | 1,2700 | -0,78% | 1,2700 | 1,2800 | 1,2500 | 7.179 | ,00 |
| 16/9/2004 | 1,2800 | 0,79% | 1,2700 | 1,2800 | 1,2500 | 18.670 | ,00 |
| 15/9/2004 | 1,2700 | -1,55% | 1,2900 | 1,2900 | 1,2500 | 12.869 | ,00 |
| 14/9/2004 | 1,2900 | -0,77% | 1,2800 | 1,3000 | 1,2500 | 10.165 | ,00 |
| 13/9/2004 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2700 | 16.680 | ,00 |
| 10/9/2004 | 1,3000 | 3,17% | 1,2800 | 1,3000 | 1,2500 | 8.859 | ,00 |
| 09/9/2004 | 1,2600 | -0,79% | 1,2700 | 1,2700 | 1,2400 | 5.268 | ,00 |
| 08/9/2004 | 1,2700 | -0,78% | 1,2800 | 1,2800 | 1,2600 | 6.874 | ,00 |
| 07/9/2004 | 1,2800 | 0,79% | 1,2600 | 1,2800 | 1,2600 | 5.020 | ,00 |
| 06/9/2004 | 1,2700 | -0,78% | 1,2500 | 1,2700 | 1,2500 | 5.044 | ,00 |
| 03/9/2004 | 1,2800 | 0,79% | 1,2700 | 1,2800 | 1,2600 | 12.989 | ,00 |
| 02/9/2004 | 1,2700 | 0,00% | 1,2700 | 1,2800 | 1,2500 | 7.656 | ,00 |
| 01/9/2004 | 1,2700 | -0,78% | 1,2800 | 1,2900 | 1,2600 | 11.859 | ,00 |
| 31/8/2004 | 1,2800 | -2,29% | 1,2900 | 1,2900 | 1,2600 | 10.721 | ,00 |
| 30/8/2004 | 1,3100 | -1,50% | 1,3300 | 1,3300 | 1,2800 | 4.170 | ,00 |
| 27/8/2004 | 1,3300 | 0,00% | 1,3200 | 1,3300 | 1,2800 | 9.400 | ,00 |
| 26/8/2004 | 1,3300 | 0,00% | 1,3300 | 1,3400 | 1,3200 | 13.182 | ,00 |
| 25/8/2004 | 1,3300 | 3,91% | 1,3000 | 1,3400 | 1,2700 | 22.952 | ,00 |
| 24/8/2004 | 1,2800 | 1,59% | 1,2600 | 1,2800 | 1,2500 | 14.656 | ,00 |
| 23/8/2004 | 1,2600 | 0,00% | 1,2300 | 1,2600 | 1,2100 | 10.550 | ,00 |
| 20/8/2004 | 1,2600 | 0,80% | 1,2400 | 1,2600 | 1,2300 | 5.830 | ,00 |
| 19/8/2004 | 1,2500 | 0,00% | 1,2600 | 1,2700 | 1,2500 | 9.610 | ,00 |
| 18/8/2004 | 1,2500 | 0,00% | 1,2600 | 1,2600 | 1,2300 | 7.630 | ,00 |
| 17/8/2004 | 1,2500 | 1,63% | 1,2300 | 1,2500 | 1,2300 | 6.536 | ,00 |
| 16/8/2004 | 1,2300 | -2,38% | 1,2200 | 1,2500 | 1,2200 | 7.580 | ,00 |
| 12/8/2004 | 1,2600 | -1,56% | 1,2900 | 1,2900 | 1,2500 | 6.474 | ,00 |
| 11/8/2004 | 1,2800 | 0,00% | 1,2800 | 1,2900 | 1,2600 | 7.832 | ,00 |
| 10/8/2004 | 1,2800 | -0,78% | 1,2900 | 1,3000 | 1,2600 | 5.102 | ,00 |
| 09/8/2004 | 1,2900 | -0,77% | 1,3000 | 1,3000 | 1,2000 | 12.129 | ,00 |
| 06/8/2004 | 1,3000 | 3,17% | 1,2400 | 1,3000 | 1,2400 | 14.551 | ,00 |
| 05/8/2004 | 1,2600 | -1,56% | 1,2800 | 1,2800 | 1,2400 | 13.670 | ,00 |
| 04/8/2004 | 1,2800 | 0,79% | 1,2500 | 1,2800 | 1,2300 | 15.640 | ,00 |
| 03/8/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2400 | 13.018 | ,00 |
| 02/8/2004 | 1,2700 | -3,05% | 1,3500 | 1,3500 | 1,2400 | 13.152 | ,00 |
| 30/7/2004 | 1,3100 | -2,96% | 1,3500 | 1,3600 | 1,3000 | 11.826 | ,00 |
| 29/7/2004 | 1,3500 | 0,75% | 1,3500 | 1,3500 | 1,3100 | 19.220 | ,00 |
| 28/7/2004 | 1,3400 | -1,47% | 1,3900 | 1,4000 | 1,3400 | 69.096 | ,00 |
| 27/7/2004 | 1,3600 | 3,03% | 1,2700 | 1,3700 | 1,2700 | 60.020 | ,00 |
| 26/7/2004 | 1,3200 | 8,20% | 1,2400 | 1,3300 | 1,2400 | 39.060 | ,00 |
| 23/7/2004 | 1,2200 | 4,27% | 1,2400 | 1,2400 | 1,1500 | 33.142 | ,00 |
| 22/7/2004 | 1,1700 | -3,31% | 1,2000 | 1,2400 | 1,1400 | 53.814 | ,00 |
| 21/7/2004 | 1,2100 | -4,72% | 1,2700 | 1,2800 | 1,2000 | 28.853 | ,00 |
| 20/7/2004 | 1,2700 | -3,05% | 1,2600 | 1,3000 | 1,2200 | 27.594 | ,00 |
| 19/7/2004 | 1,3100 | -1,50% | 1,3100 | 1,3300 | 1,2700 | 30.875 | ,00 |
| 16/7/2004 | 1,3300 | -1,48% | 1,3600 | 1,3600 | 1,3200 | 18.970 | ,00 |
| 15/7/2004 | 1,3500 | -1,46% | 1,3400 | 1,3700 | 1,3400 | 20.690 | ,00 |
| 14/7/2004 | 1,3700 | -1,44% | 1,4100 | 1,4100 | 1,3600 | 7.404 | ,00 |
| 13/7/2004 | 1,3900 | -2,11% | 1,4200 | 1,4200 | 1,3900 | 7.202 | ,00 |
| 12/7/2004 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,3700 | 6.762 | ,00 |
| 09/7/2004 | 1,4200 | 1,43% | 1,3900 | 1,4200 | 1,3900 | 26.402 | ,00 |
| 08/7/2004 | 1,4000 | 0,00% | 1,4100 | 1,4100 | 1,3500 | 12.873 | ,00 |
| 07/7/2004 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3600 | 12.442 | ,00 |
| 06/7/2004 | 1,3800 | -0,72% | 1,3900 | 1,3900 | 1,3500 | 17.550 | ,00 |
| 05/7/2004 | 1,3900 | -2,11% | 1,4300 | 1,4300 | 1,3800 | 12.108 | ,00 |
| 02/7/2004 | 1,4200 | -1,39% | 1,4400 | 1,4700 | 1,4000 | 10.600 | ,00 |
| 01/7/2004 | 1,4400 | 2,86% | 1,4200 | 1,4500 | 1,4100 | 16.139 | ,00 |
| 30/6/2004 | 1,4000 | -2,10% | 1,4400 | 1,4400 | 1,3800 | 20.310 | ,00 |
| 29/6/2004 | 1,4300 | -0,69% | 1,4200 | 1,4600 | 1,4100 | 39.790 | ,00 |
| 28/6/2004 | 1,4400 | -5,26% | 1,4300 | 1,4600 | 1,4100 | 56.432 | ,00 |
| 25/6/2004 | 1,5200 | -1,94% | 1,5500 | 1,5500 | 1,4900 | 62.358 | ,00 |
| 24/6/2004 | 1,5500 | -1,90% | 1,5800 | 1,5900 | 1,5300 | 31.100 | ,00 |
| 23/6/2004 | 1,5800 | 0,00% | 1,5900 | 1,5900 | 1,5300 | 23.072 | ,00 |
| 22/6/2004 | 1,5800 | 0,64% | 1,5500 | 1,5900 | 1,5500 | 42.240 | ,00 |
| 21/6/2004 | 1,5700 | 0,00% | 1,5900 | 1,5900 | 1,5400 | 15.346 | ,00 |
| 18/6/2004 | 1,5700 | 1,29% | 1,5200 | 1,5700 | 1,5000 | 17.310 | ,00 |
| 17/6/2004 | 1,5500 | -0,64% | 1,5900 | 1,5900 | 1,5200 | 12.006 | ,00 |
| 16/6/2004 | 1,5600 | -0,64% | 1,5700 | 1,5800 | 1,5400 | 31.352 | ,00 |
| 15/6/2004 | 1,5700 | -0,63% | 1,5800 | 1,6000 | 1,5400 | 22.723 | ,00 |
| 14/6/2004 | 1,5800 | -2,47% | 1,5800 | 1,6000 | 1,5400 | 18.568 | ,00 |
| 11/6/2004 | 1,6200 | 0,00% | 1,6000 | 1,6300 | 1,6000 | 33.370 | ,00 |
| 10/6/2004 | 1,6200 | 1,25% | 1,6000 | 1,6300 | 1,5800 | 37.434 | ,00 |
| 09/6/2004 | 1,6000 | 0,63% | 1,6000 | 1,6200 | 1,5700 | 27.638 | ,00 |
| 08/6/2004 | 1,5900 | 0,00% | 1,6100 | 1,6100 | 1,5600 | 38.419 | ,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.% |
|---|