| 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
ΜΠΗΤΡΟΣ Α.Ε. (ΜΠΤΚ)
0,5100 €
0,0000 (0,00%)
- Άνοιγμα 0,5100
- Υψηλό 0,5100
- Χαμηλό 0,5100
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/2/2005 | 2,6300 | -1,50% | 2,6400 | 2,6700 | 2,5800 | 17.215 | ,00 |
| 08/2/2005 | 2,6700 | -2,20% | 2,7200 | 2,7300 | 2,6400 | 44.907 | ,00 |
| 07/2/2005 | 2,7300 | -0,36% | 2,6900 | 2,7700 | 2,6900 | 14.720 | ,00 |
| 04/2/2005 | 2,7400 | -0,72% | 2,7300 | 2,7500 | 2,6900 | 16.433 | ,00 |
| 03/2/2005 | 2,7600 | 0,00% | 2,7700 | 2,7700 | 2,7000 | 7.320 | ,00 |
| 02/2/2005 | 2,7600 | -1,43% | 2,7900 | 2,8000 | 2,7300 | 6.430 | ,00 |
| 01/2/2005 | 2,8000 | -0,36% | 2,7800 | 2,8200 | 2,7700 | 10.921 | ,00 |
| 31/1/2005 | 2,8100 | 0,72% | 2,7700 | 2,8700 | 2,7700 | 21.830 | ,00 |
| 28/1/2005 | 2,7900 | -0,36% | 2,7900 | 2,8200 | 2,7500 | 20.645 | ,00 |
| 27/1/2005 | 2,8000 | -1,75% | 2,8500 | 2,8800 | 2,7700 | 34.981 | ,00 |
| 26/1/2005 | 2,8500 | 1,06% | 2,8200 | 2,8500 | 2,7800 | 53.510 | ,00 |
| 25/1/2005 | 2,8200 | 0,00% | 2,8200 | 2,8700 | 2,7900 | 22.521 | ,00 |
| 24/1/2005 | 2,8200 | 1,08% | 2,7900 | 2,8300 | 2,7900 | 10.559 | ,00 |
| 21/1/2005 | 2,7900 | 2,95% | 2,7400 | 2,8000 | 2,7300 | 25.870 | ,00 |
| 20/1/2005 | 2,7100 | 4,63% | 2,5900 | 2,7200 | 2,5900 | 28.888 | ,00 |
| 19/1/2005 | 2,5900 | -1,89% | 2,6400 | 2,6500 | 2,5500 | 30.128 | ,00 |
| 18/1/2005 | 2,6400 | -2,58% | 2,7100 | 2,7300 | 2,6300 | 29.987 | ,00 |
| 17/1/2005 | 2,7100 | -5,90% | 2,8500 | 2,8600 | 2,6800 | 64.715 | ,00 |
| 14/1/2005 | 2,8800 | -0,35% | 2,8900 | 2,9200 | 2,8500 | 15.860 | ,00 |
| 13/1/2005 | 2,8900 | -1,03% | 2,8800 | 2,9400 | 2,8600 | 8.030 | ,00 |
| 12/1/2005 | 2,9200 | 0,00% | 2,9200 | 2,9400 | 2,8400 | 5.604 | ,00 |
| 11/1/2005 | 2,9200 | -1,02% | 2,9000 | 2,9200 | 2,8500 | 16.995 | ,00 |
| 10/1/2005 | 2,9500 | -1,67% | 3,0000 | 3,0000 | 2,8900 | 25.275 | ,00 |
| 07/1/2005 | 3,0000 | 0,67% | 2,9900 | 3,0800 | 2,9800 | 12.447 | ,00 |
| 05/1/2005 | 2,9800 | -3,25% | 3,0200 | 3,0400 | 2,9200 | 14.107 | ,00 |
| 04/1/2005 | 3,0800 | -0,65% | 3,0600 | 3,1400 | 3,0200 | 10.505 | ,00 |
| 03/1/2005 | 3,1000 | -1,90% | 3,1600 | 3,1600 | 3,0600 | 16.190 | ,00 |
| 31/12/2004 | 3,1600 | 0,64% | 3,1400 | 3,1800 | 3,1000 | 5.530 | ,00 |
| 30/12/2004 | 3,1400 | 1,95% | 3,0800 | 3,1400 | 3,0200 | 13.588 | ,00 |
| 29/12/2004 | 3,0800 | 0,65% | 3,0200 | 3,0800 | 3,0000 | 6.075 | ,00 |
| 28/12/2004 | 3,0600 | 0,00% | 3,0400 | 3,0600 | 3,0000 | 5.144 | ,00 |
| 27/12/2004 | 3,0600 | 0,00% | 3,0600 | 3,0800 | 3,0200 | 5.221 | ,00 |
| 24/12/2004 | 3,0600 | 0,00% | 3,0400 | 3,0600 | 3,0400 | 2.000 | ,00 |
| 23/12/2004 | 3,0600 | -0,65% | 3,0400 | 3,0800 | 3,0000 | 4.653 | ,00 |
| 22/12/2004 | 3,0800 | 0,00% | 3,0400 | 3,0800 | 2,9800 | 11.902 | ,00 |
| 21/12/2004 | 3,0800 | 0,65% | 3,0800 | 3,0800 | 2,9400 | 12.410 | ,00 |
| 20/12/2004 | 3,0600 | -1,29% | 3,1000 | 3,1200 | 3,0000 | 16.520 | ,00 |
| 17/12/2004 | 3,1000 | -0,64% | 3,1200 | 3,1200 | 3,0200 | 12.905 | ,00 |
| 16/12/2004 | 3,1200 | 0,65% | 3,0800 | 3,1400 | 3,0800 | 13.594 | ,00 |
| 15/12/2004 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,0600 | 12.680 | ,00 |
| 14/12/2004 | 3,1000 | -2,52% | 3,1800 | 3,1800 | 3,0800 | 16.616 | ,00 |
| 13/12/2004 | 3,1800 | 0,00% | 3,1800 | 3,2400 | 3,1600 | 6.497 | ,00 |
| 10/12/2004 | 3,1800 | -0,62% | 3,1800 | 3,2000 | 3,1000 | 19.900 | ,00 |
| 09/12/2004 | 3,2000 | -1,23% | 3,2200 | 3,2200 | 3,1600 | 40.697 | ,00 |
| 08/12/2004 | 3,2400 | 2,53% | 3,1400 | 3,2400 | 3,1400 | 19.140 | ,00 |
| 07/12/2004 | 3,1600 | 0,00% | 3,1200 | 3,1600 | 3,0800 | 9.190 | ,00 |
| 06/12/2004 | 3,1600 | 0,00% | 3,1800 | 3,1800 | 3,1200 | 8.172 | ,00 |
| 03/12/2004 | 3,1600 | 1,94% | 3,0600 | 3,1800 | 3,0000 | 132.480 | ,00 |
| 02/12/2004 | 3,1000 | 0,65% | 3,0800 | 3,1400 | 3,0600 | 29.933 | ,00 |
| 01/12/2004 | 3,0800 | -1,28% | 3,0800 | 3,1600 | 3,0400 | 24.850 | ,00 |
| 30/11/2004 | 3,1200 | 3,31% | 3,0400 | 3,1400 | 2,9900 | 50.631 | ,00 |
| 29/11/2004 | 3,0200 | 0,00% | 3,0200 | 3,0600 | 2,9900 | 24.782 | ,00 |
| 26/11/2004 | 3,0200 | 6,71% | 2,7800 | 3,0400 | 2,7500 | 184.787 | ,00 |
| 25/11/2004 | 2,8300 | 1,07% | 2,8000 | 2,8400 | 2,7700 | 7.295 | ,00 |
| 24/11/2004 | 2,8000 | 0,00% | 2,7900 | 2,8000 | 2,7200 | 16.082 | ,00 |
| 23/11/2004 | 2,8000 | -1,06% | 2,8100 | 2,8300 | 2,7600 | 4.108 | ,00 |
| 22/11/2004 | 2,8300 | -1,39% | 2,8500 | 2,8500 | 2,8100 | 3.670 | ,00 |
| 19/11/2004 | 2,8700 | 0,00% | 2,8500 | 2,8900 | 2,8200 | 8.143 | ,00 |
| 18/11/2004 | 2,8700 | 0,35% | 2,8500 | 2,8700 | 2,8100 | 7.937 | ,00 |
| 17/11/2004 | 2,8600 | 0,70% | 2,8400 | 2,8800 | 2,8200 | 8.150 | ,00 |
| 16/11/2004 | 2,8400 | -1,39% | 2,9000 | 2,9100 | 2,8300 | 8.090 | ,00 |
| 15/11/2004 | 2,8800 | 0,00% | 2,8800 | 2,9200 | 2,8600 | 18.921 | ,00 |
| 12/11/2004 | 2,8800 | -2,04% | 2,9600 | 2,9800 | 2,8700 | 25.555 | ,00 |
| 11/11/2004 | 2,9400 | 1,73% | 2,8800 | 3,0000 | 2,8700 | 38.257 | ,00 |
| 10/11/2004 | 2,8900 | 1,76% | 2,8200 | 2,9000 | 2,8200 | 29.595 | ,00 |
| 09/11/2004 | 2,8400 | 2,53% | 2,7700 | 2,8600 | 2,7700 | 31.076 | ,00 |
| 08/11/2004 | 2,7700 | -0,72% | 2,7700 | 2,7900 | 2,7300 | 6.390 | ,00 |
| 05/11/2004 | 2,7900 | 2,95% | 2,7200 | 2,8000 | 2,7100 | 17.055 | ,00 |
| 04/11/2004 | 2,7100 | 0,00% | 2,7000 | 2,7100 | 2,6900 | 4.230 | ,00 |
| 03/11/2004 | 2,7100 | 0,00% | 2,7000 | 2,7300 | 2,6400 | 2.863 | ,00 |
| 02/11/2004 | 2,7100 | -0,73% | 2,7100 | 2,7400 | 2,6500 | 10.067 | ,00 |
| 01/11/2004 | 2,7300 | 0,74% | 2,7000 | 2,7400 | 2,6900 | 3.606 | ,00 |
| 29/10/2004 | 2,7100 | 0,00% | 2,7200 | 2,7200 | 2,6700 | 3.080 | ,00 |
| 27/10/2004 | 2,7100 | -1,09% | 2,7300 | 2,7300 | 2,6600 | 9.644 | ,00 |
| 26/10/2004 | 2,7400 | -0,72% | 2,7600 | 2,7800 | 2,7200 | 3.670 | ,00 |
| 25/10/2004 | 2,7600 | -1,08% | 2,7600 | 2,7800 | 2,6800 | 4.845 | ,00 |
| 22/10/2004 | 2,7900 | -0,36% | 2,7900 | 2,8000 | 2,7400 | 2.435 | ,00 |
| 21/10/2004 | 2,8000 | 0,72% | 2,7900 | 2,8000 | 2,7400 | 5.447 | ,00 |
| 20/10/2004 | 2,7800 | 0,72% | 2,7600 | 2,8000 | 2,7000 | 9.560 | ,00 |
| 19/10/2004 | 2,7600 | 0,00% | 2,7900 | 2,8000 | 2,7200 | 4.117 | ,00 |
| 18/10/2004 | 2,7600 | -1,08% | 2,7800 | 2,7800 | 2,6700 | 4.637 | ,00 |
| 15/10/2004 | 2,7900 | -0,36% | 2,7900 | 2,8100 | 2,7500 | 2.783 | ,00 |
| 14/10/2004 | 2,8000 | 0,36% | 2,7600 | 2,8000 | 2,7500 | 1.770 | ,00 |
| 13/10/2004 | 2,7900 | -0,71% | 2,8200 | 2,8400 | 2,7200 | 5.855 | ,00 |
| 12/10/2004 | 2,8100 | -1,40% | 2,8300 | 2,8500 | 2,7800 | 2.539 | ,00 |
| 11/10/2004 | 2,8500 | 0,00% | 2,8500 | 2,8600 | 2,8300 | 2.021 | ,00 |
| 08/10/2004 | 2,8500 | 0,00% | 2,8500 | 2,8800 | 2,8100 | 7.550 | ,00 |
| 07/10/2004 | 2,8500 | 0,00% | 2,8300 | 2,8600 | 2,8000 | 11.601 | ,00 |
| 06/10/2004 | 2,8500 | -0,70% | 2,8500 | 2,9000 | 2,7400 | 9.685 | ,00 |
| 05/10/2004 | 2,8700 | 6,69% | 2,6700 | 2,8900 | 2,5800 | 33.128 | ,00 |
| 04/10/2004 | 2,6900 | 0,75% | 2,6900 | 2,7000 | 2,6500 | 3.568 | ,00 |
| 01/10/2004 | 2,6700 | 0,38% | 2,6600 | 2,6700 | 2,6000 | 7.730 | ,00 |
| 30/9/2004 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6300 | 2.696 | ,00 |
| 29/9/2004 | 2,6600 | -2,56% | 2,7300 | 2,7400 | 2,6200 | 9.516 | ,00 |
| 28/9/2004 | 2,7300 | 0,37% | 2,7100 | 2,7400 | 2,6500 | 4.711 | ,00 |
| 27/9/2004 | 2,7200 | -1,45% | 2,7400 | 2,7600 | 2,6500 | 5.750 | ,00 |
| 24/9/2004 | 2,7600 | 0,00% | 2,7600 | 2,7700 | 2,7400 | 5.810 | ,00 |
| 23/9/2004 | 2,7600 | -0,36% | 2,7800 | 2,8000 | 2,7300 | 5.156 | ,00 |
| 22/9/2004 | 2,7700 | 0,00% | 2,7600 | 2,7700 | 2,7300 | 3.516 | ,00 |
| 21/9/2004 | 2,7700 | 1,09% | 2,7400 | 2,7800 | 2,7300 | 4.360 | ,00 |
| 20/9/2004 | 2,7400 | -0,72% | 2,7600 | 2,8000 | 2,7200 | 2.440 | ,00 |
| 17/9/2004 | 2,7600 | -0,36% | 2,7700 | 2,7800 | 2,6800 | 2.576 | ,00 |
| 16/9/2004 | 2,7700 | 0,00% | 2,7100 | 2,7700 | 2,7100 | 1.160 | ,00 |
| 15/9/2004 | 2,7700 | 0,00% | 2,7700 | 2,7900 | 2,7300 | 2.789 | ,00 |
| 14/9/2004 | 2,7700 | 0,36% | 2,7600 | 2,7900 | 2,7000 | 6.905 | ,00 |
| 13/9/2004 | 2,7600 | -0,72% | 2,7800 | 2,8000 | 2,7400 | 1.769 | ,00 |
| 10/9/2004 | 2,7800 | 0,36% | 2,7700 | 2,7800 | 2,7700 | 2.580 | ,00 |
| 09/9/2004 | 2,7700 | -0,36% | 2,7800 | 2,7800 | 2,7500 | 15.120 | ,00 |
| 08/9/2004 | 2,7800 | -0,36% | 2,7900 | 2,7900 | 2,7400 | 2.955 | ,00 |
| 07/9/2004 | 2,7900 | 0,36% | 2,7700 | 2,7900 | 2,7700 | 4.782 | ,00 |
| 06/9/2004 | 2,7800 | 0,00% | 2,7800 | 2,8000 | 2,7600 | 1.820 | ,00 |
| 03/9/2004 | 2,7800 | 0,36% | 2,7700 | 2,8000 | 2,7300 | 1.440 | ,00 |
| 02/9/2004 | 2,7700 | 0,36% | 2,7400 | 2,7800 | 2,7400 | 3.620 | ,00 |
| 01/9/2004 | 2,7600 | -1,43% | 2,7400 | 2,8000 | 2,7400 | 2.019 | ,00 |
| 31/8/2004 | 2,8000 | -0,71% | 2,8000 | 2,8000 | 2,5500 | 8.875 | ,00 |
| 30/8/2004 | 2,8200 | -0,35% | 2,8100 | 2,8200 | 2,7700 | 1.030 | ,00 |
| 27/8/2004 | 2,8300 | 0,00% | 2,8100 | 2,8400 | 2,7400 | 3.130 | ,00 |
| 26/8/2004 | 2,8300 | 1,07% | 2,8200 | 2,8500 | 2,8000 | 2.335 | ,00 |
| 25/8/2004 | 2,8000 | -0,36% | 2,8100 | 2,8300 | 2,7500 | 1.815 | ,00 |
| 24/8/2004 | 2,8100 | -2,43% | 2,8800 | 2,9300 | 2,7600 | 5.925 | ,00 |
| 23/8/2004 | 2,8800 | 0,35% | 2,8800 | 2,8900 | 2,7900 | 3.500 | ,00 |
| 20/8/2004 | 2,8700 | -1,03% | 2,9000 | 2,9000 | 2,8600 | 357 | ,00 |
| 19/8/2004 | 2,9000 | 0,35% | 2,8900 | 2,9100 | 2,8400 | 3.635 | ,00 |
| 18/8/2004 | 2,8900 | -0,69% | 2,9100 | 2,9100 | 2,8400 | 2.325 | ,00 |
| 17/8/2004 | 2,9100 | 0,34% | 2,9100 | 2,9400 | 2,8600 | 3.690 | ,00 |
| 16/8/2004 | 2,9000 | -2,68% | 2,9800 | 2,9800 | 2,9000 | 1.170 | ,00 |
| 12/8/2004 | 2,9800 | -0,33% | 2,9900 | 2,9900 | 2,9000 | 2.850 | ,00 |
| 11/8/2004 | 2,9900 | 0,34% | 2,9800 | 3,0000 | 2,9500 | 6.250 | ,00 |
| 10/8/2004 | 2,9800 | 0,68% | 2,9700 | 3,0200 | 2,9500 | 9.870 | ,00 |
| 09/8/2004 | 2,9600 | 3,50% | 2,8600 | 2,9600 | 2,8600 | 12.315 | ,00 |
| 06/8/2004 | 2,8600 | 0,00% | 2,8400 | 2,8600 | 2,8300 | 5.000 | ,00 |
| 05/8/2004 | 2,8600 | -0,69% | 2,8800 | 2,9000 | 2,8000 | 4.050 | ,00 |
| 04/8/2004 | 2,8800 | 0,00% | 2,8700 | 2,8800 | 2,8500 | 2.790 | ,00 |
| 03/8/2004 | 2,8800 | -0,69% | 2,9000 | 2,9100 | 2,8700 | 1.215 | ,00 |
| 02/8/2004 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,8500 | 1.100 | ,00 |
| 30/7/2004 | 2,9000 | 0,35% | 2,9000 | 2,9000 | 2,8200 | 5.817 | ,00 |
| 29/7/2004 | 2,8900 | 0,00% | 2,9000 | 2,9000 | 2,8400 | 1.950 | ,00 |
| 28/7/2004 | 2,8900 | 1,05% | 2,8700 | 2,9100 | 2,8200 | 4.000 | ,00 |
| 27/7/2004 | 2,8600 | 5,54% | 2,7200 | 2,8600 | 2,7100 | 10.785 | ,00 |
| 26/7/2004 | 2,7100 | 7,54% | 2,5000 | 2,7200 | 2,4700 | 12.526 | ,00 |
| 23/7/2004 | 2,5200 | -0,79% | 2,5000 | 2,5200 | 2,4200 | 11.752 | ,00 |
| 22/7/2004 | 2,5400 | -1,55% | 2,5600 | 2,5800 | 2,4500 | 9.121 | ,00 |
| 21/7/2004 | 2,5800 | -3,37% | 2,6900 | 2,6900 | 2,4700 | 40.440 | ,00 |
| 20/7/2004 | 2,6700 | -0,74% | 2,6900 | 2,6900 | 2,6400 | 2.340 | ,00 |
| 19/7/2004 | 2,6900 | 1,51% | 2,7000 | 2,7000 | 2,6400 | 2.090 | ,00 |
| 16/7/2004 | 2,6500 | -1,85% | 2,6600 | 2,6800 | 2,5600 | 4.470 | ,00 |
| 15/7/2004 | 2,7000 | -0,37% | 2,7100 | 2,7100 | 2,6400 | 4.110 | ,00 |
| 14/7/2004 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,6400 | 5.008 | ,00 |
| 13/7/2004 | 2,7100 | 0,37% | 2,7200 | 2,7300 | 2,6300 | 24.700 | ,00 |
| 12/7/2004 | 2,7000 | -0,74% | 2,7400 | 2,7400 | 2,6900 | 1.455 | ,00 |
| 09/7/2004 | 2,7200 | -0,37% | 2,7300 | 2,7400 | 2,6700 | 2.710 | ,00 |
| 08/7/2004 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,6900 | 4.720 | ,00 |
| 07/7/2004 | 2,7300 | 0,00% | 2,7300 | 2,7400 | 2,6700 | 5.360 | ,00 |
| 06/7/2004 | 2,7300 | 0,37% | 2,7300 | 2,7400 | 2,6800 | 5.392 | ,00 |
| 05/7/2004 | 2,7200 | 0,00% | 2,7300 | 2,7400 | 2,7000 | 4.500 | ,00 |
| 02/7/2004 | 2,7200 | 0,00% | 2,7400 | 2,7600 | 2,6900 | 2.908 | ,00 |
| 01/7/2004 | 2,7200 | -0,73% | 2,7400 | 2,7600 | 2,6800 | 4.305 | ,00 |
| 30/6/2004 | 2,7400 | 0,00% | 2,7400 | 2,7600 | 2,7200 | 2.520 | ,00 |
| 29/6/2004 | 2,7400 | -1,44% | 2,7700 | 2,7800 | 2,6900 | 4.695 | ,00 |
| 28/6/2004 | 2,7800 | 0,00% | 2,7900 | 2,8000 | 2,7600 | 3.810 | ,00 |
| 25/6/2004 | 2,7800 | -1,77% | 2,8400 | 2,8600 | 2,7200 | 5.700 | ,00 |
| 24/6/2004 | 2,8300 | 0,71% | 2,8400 | 2,8600 | 2,7200 | 8.147 | ,00 |
| 23/6/2004 | 2,8100 | -2,09% | 2,8700 | 2,8700 | 2,8000 | 2.790 | ,00 |
| 22/6/2004 | 2,8700 | 0,00% | 2,8700 | 2,8800 | 2,8500 | 2.740 | ,00 |
| 21/6/2004 | 2,8700 | 2,14% | 2,8200 | 2,8900 | 2,8000 | 9.790 | ,00 |
| 18/6/2004 | 2,8100 | -2,09% | 2,7000 | 2,8800 | 2,7000 | 6.607 | ,00 |
| 17/6/2004 | 2,8700 | 0,00% | 2,8700 | 2,8800 | 2,8000 | 6.015 | ,00 |
| 16/6/2004 | 2,8700 | -0,35% | 2,8900 | 2,9200 | 2,8200 | 7.687 | ,00 |
| 15/6/2004 | 2,8800 | -2,04% | 2,8600 | 2,9300 | 2,8300 | 3.482 | ,00 |
| 14/6/2004 | 2,9400 | -0,34% | 2,9300 | 2,9500 | 2,8700 | 3.580 | ,00 |
| 11/6/2004 | 2,9500 | 0,00% | 2,9700 | 2,9800 | 2,9200 | 3.990 | ,00 |
| 10/6/2004 | 2,9500 | -0,67% | 2,9700 | 3,0200 | 2,9300 | 2.315 | ,00 |
| 09/6/2004 | 2,9700 | 0,00% | 2,9900 | 2,9900 | 2,8800 | 6.006 | ,00 |
| 08/6/2004 | 2,9700 | -0,67% | 2,9900 | 3,0200 | 2,9500 | 2.743 | ,00 |
| 07/6/2004 | 2,9900 | 0,00% | 2,9800 | 3,0000 | 2,9500 | 13.910 | ,00 |
| 04/6/2004 | 2,9900 | 1,36% | 2,9200 | 3,0000 | 2,9200 | 17.439 | ,00 |
| 03/6/2004 | 2,9500 | 0,34% | 2,8900 | 2,9700 | 2,8900 | 5.670 | ,00 |
| 02/6/2004 | 2,9400 | 3,16% | 2,8200 | 2,9500 | 2,8200 | 23.310 | ,00 |
| 01/6/2004 | 2,8500 | 1,42% | 2,8200 | 2,8700 | 2,7800 | 18.365 | ,00 |
| 28/5/2004 | 2,8100 | 0,72% | 2,8100 | 2,8300 | 2,7800 | 5.150 | ,00 |
| 27/5/2004 | 2,7900 | -0,36% | 2,8100 | 2,8400 | 2,7500 | 10.616 | ,00 |
| 26/5/2004 | 2,8000 | 0,00% | 2,8200 | 2,8500 | 2,7800 | 3.701 | ,00 |
| 25/5/2004 | 2,8000 | -1,41% | 2,8100 | 2,8400 | 2,7300 | 12.365 | ,00 |
| 24/5/2004 | 2,8400 | -1,39% | 2,8900 | 2,9000 | 2,7900 | 4.010 | ,00 |
| 21/5/2004 | 2,8800 | 0,00% | 2,9400 | 2,9600 | 2,8600 | 13.100 | ,00 |
| 20/5/2004 | 2,8800 | -1,37% | 2,9200 | 2,9300 | 2,8500 | 3.195 | ,00 |
| 19/5/2004 | 2,9200 | 0,69% | 2,8800 | 2,9600 | 2,7900 | 10.297 | ,00 |
| 18/5/2004 | 2,9000 | -1,02% | 2,8800 | 2,9500 | 2,8500 | 3.124 | ,00 |
| 17/5/2004 | 2,9300 | 2,81% | 2,8300 | 2,9300 | 2,7100 | 16.390 | ,00 |
| 14/5/2004 | 2,8500 | -0,70% | 2,8500 | 2,8800 | 2,8000 | 5.988 | ,00 |
| 13/5/2004 | 2,8700 | 0,00% | 2,8700 | 2,8900 | 2,8500 | 3.031 | ,00 |
| 12/5/2004 | 2,8700 | -0,35% | 2,8200 | 2,8800 | 2,8000 | 6.283 | ,00 |
| 11/5/2004 | 2,8800 | 0,00% | 2,8800 | 2,8900 | 2,8500 | 4.420 | ,00 |
| 10/5/2004 | 2,8800 | -1,71% | 2,8700 | 2,9200 | 2,8700 | 3.620 | ,00 |
| 07/5/2004 | 2,9300 | 0,00% | 2,8400 | 2,9500 | 2,8400 | 10.640 | ,00 |
| 06/5/2004 | 2,9300 | -0,34% | 2,9400 | 2,9500 | 2,9000 | 2.890 | ,00 |
| 05/5/2004 | 2,9400 | -2,00% | 2,9700 | 2,9900 | 2,8800 | 3.730 | ,00 |
| 04/5/2004 | 3,0000 | -3,23% | 3,1000 | 3,1000 | 2,9600 | 5.185 | ,00 |
| 03/5/2004 | 3,1000 | -1,90% | 3,1400 | 3,1400 | 3,0400 | 4.605 | ,00 |
| 30/4/2004 | 3,1600 | 6,76% | 2,9700 | 3,1600 | 2,8600 | 14.013 | ,00 |
| 29/4/2004 | 2,9600 | -1,33% | 3,0000 | 3,0000 | 2,9100 | 7.234 | ,00 |
| 28/4/2004 | 3,0000 | 0,67% | 2,9800 | 3,0000 | 2,9400 | 8.125 | ,00 |
| 27/4/2004 | 2,9800 | -0,67% | 2,9600 | 3,0000 | 2,9500 | 12.850 | ,00 |
| 26/4/2004 | 3,0000 | -1,32% | 3,0800 | 3,0800 | 2,8500 | 6.975 | ,00 |
| 23/4/2004 | 3,0400 | -0,65% | 3,0600 | 3,1000 | 3,0000 | 8.399 | ,00 |
| 22/4/2004 | 3,0600 | -0,65% | 3,0800 | 3,1000 | 2,9900 | 11.435 | ,00 |
| 21/4/2004 | 3,0800 | -1,28% | 3,1200 | 3,1400 | 3,0600 | 3.356 | ,00 |
| 20/4/2004 | 3,1200 | 0,00% | 3,1000 | 3,1200 | 3,0200 | 10.140 | ,00 |
| 19/4/2004 | 3,1200 | -0,64% | 3,1600 | 3,1600 | 3,0600 | 2.100 | ,00 |
| 16/4/2004 | 3,1400 | -1,26% | 3,1800 | 3,1800 | 3,1000 | 8.790 | ,00 |
| 15/4/2004 | 3,1800 | 2,58% | 3,0600 | 3,1800 | 3,0000 | 27.971 | ,00 |
| 14/4/2004 | 3,1000 | -2,52% | 3,1200 | 3,1200 | 3,0600 | 5.424 | ,00 |
| 13/4/2004 | 3,1800 | 0,63% | 3,1800 | 3,2200 | 3,1400 | 2.562 | ,00 |
| 08/4/2004 | 3,1600 | 0,00% | 3,1600 | 3,1800 | 3,1000 | 7.580 | ,00 |
| 07/4/2004 | 3,1600 | 2,60% | 3,0600 | 3,1600 | 2,9900 | 7.360 | ,00 |
| 06/4/2004 | 3,0800 | 1,32% | 3,0200 | 3,0800 | 3,0200 | 7.565 | ,00 |
| 05/4/2004 | 3,0400 | 2,70% | 2,9600 | 3,1000 | 2,9400 | 15.865 | ,00 |
| 02/4/2004 | 2,9600 | 0,00% | 2,9700 | 2,9800 | 2,9200 | 9.054 | ,00 |
| 01/4/2004 | 2,9600 | 0,00% | 2,9700 | 2,9900 | 2,9200 | 5.103 | ,00 |
| 31/3/2004 | 2,9600 | 0,00% | 2,9500 | 2,9600 | 2,9000 | 8.910 | ,00 |
| 30/3/2004 | 2,9600 | -0,67% | 2,9700 | 2,9800 | 2,8800 | 21.215 | ,00 |
| 29/3/2004 | 2,9800 | 0,00% | 2,9900 | 3,0000 | 2,9500 | 5.310 | ,00 |
| 26/3/2004 | 2,9800 | 0,68% | 2,9600 | 2,9900 | 2,9200 | 10.290 | ,00 |
| 24/3/2004 | 2,9600 | 1,02% | 2,9300 | 2,9600 | 2,8500 | 17.635 | ,00 |
| 23/3/2004 | 2,9300 | -0,68% | 2,9500 | 2,9500 | 2,8300 | 9.829 | ,00 |
| 22/3/2004 | 2,9500 | -2,32% | 2,9300 | 3,0000 | 2,8100 | 7.281 | ,00 |
| 19/3/2004 | 3,0200 | -1,95% | 3,0800 | 3,0800 | 2,8900 | 20.863 | ,00 |
| 18/3/2004 | 3,0800 | 2,67% | 3,0200 | 3,1000 | 2,9700 | 31.750 | ,00 |
| 17/3/2004 | 3,0000 | 0,00% | 3,0000 | 3,1200 | 2,9600 | 13.780 | ,00 |
| 16/3/2004 | 3,0000 | -2,60% | 3,1000 | 3,1400 | 2,9800 | 11.210 | ,00 |
| 15/3/2004 | 3,0800 | -0,65% | 3,1200 | 3,1200 | 3,0400 | 3.680 | ,00 |
| 12/3/2004 | 3,1000 | -1,27% | 3,1000 | 3,1600 | 3,0400 | 7.930 | ,00 |
| 11/3/2004 | 3,1400 | -3,68% | 3,1800 | 3,2400 | 3,0000 | 7.647 | ,00 |
| 10/3/2004 | 3,2600 | -1,81% | 3,3000 | 3,3000 | 3,1800 | 2.855 | ,00 |
| 09/3/2004 | 3,3200 | -0,60% | 3,3200 | 3,3400 | 3,2400 | 5.650 | ,00 |
| 08/3/2004 | 3,3400 | 0,00% | 3,3600 | 3,4200 | 3,2600 | 6.159 | ,00 |
| 05/3/2004 | 3,3400 | 2,45% | 3,2800 | 3,3600 | 3,2400 | 327.195 | ,00 |
| 04/3/2004 | 3,2600 | 2,52% | 3,2200 | 3,2600 | 3,1200 | 25.230 | ,00 |
| 03/3/2004 | 3,1800 | 3,25% | 3,0800 | 3,1800 | 3,0400 | 23.144 | ,00 |
| 02/3/2004 | 3,0800 | 0,00% | 3,0800 | 3,1600 | 3,0200 | 8.031 | ,00 |
| 01/3/2004 | 3,0800 | -0,65% | 3,1600 | 3,1600 | 3,0400 | 7.811 | ,00 |
| 27/2/2004 | 3,1000 | -2,52% | 3,2000 | 3,2200 | 3,0400 | 10.181 | ,00 |
| 26/2/2004 | 3,1800 | 1,27% | 3,1600 | 3,2400 | 3,1200 | 18.124 | ,00 |
| 25/2/2004 | 3,1400 | 3,29% | 3,0600 | 3,1600 | 3,0000 | 45.620 | ,00 |
| 24/2/2004 | 3,0400 | -5,00% | 3,2400 | 3,2400 | 3,0200 | 7.240 | ,00 |
| 20/2/2004 | 3,2000 | 1,91% | 3,0400 | 3,2000 | 3,0400 | 10.930 | ,00 |
| 19/2/2004 | 3,1400 | -4,27% | 3,2800 | 3,2800 | 3,0200 | 20.455 | ,00 |
| 18/2/2004 | 3,2800 | -3,53% | 3,4000 | 3,4000 | 3,2400 | 28.037 | ,00 |
| 17/2/2004 | 3,4000 | 0,00% | 3,4000 | 3,4400 | 3,2600 | 48.490 | ,00 |
| 16/2/2004 | 3,4000 | 3,66% | 3,2800 | 3,4200 | 3,2200 | 36.453 | ,00 |
| 13/2/2004 | 3,2800 | 0,61% | 3,2800 | 3,2800 | 3,1800 | 11.217 | ,00 |
| 12/2/2004 | 3,2600 | 2,52% | 3,2200 | 3,2600 | 3,1600 | 45.265 | ,00 |
| 11/2/2004 | 3,1800 | 3,92% | 3,0000 | 3,2200 | 3,0000 | 45.107 | ,00 |
| 10/2/2004 | 3,0600 | 0,00% | 3,0200 | 3,1200 | 3,0000 | 21.147 | ,00 |
| 09/2/2004 | 3,0600 | 4,79% | 2,9400 | 3,1400 | 2,9400 | 77.092 | ,00 |
| 06/2/2004 | 2,9200 | 0,69% | 2,9000 | 2,9800 | 2,8900 | 60.981 | ,00 |
| 05/2/2004 | 2,9000 | 3,20% | 2,7600 | 2,9100 | 2,7600 | 22.583 | ,00 |
| 04/2/2004 | 2,8100 | -1,40% | 2,8500 | 2,8700 | 2,7700 | 6.658 | ,00 |
| 03/2/2004 | 2,8500 | -1,04% | 2,8800 | 2,9000 | 2,8200 | 7.690 | ,00 |
| 02/2/2004 | 2,8800 | 1,05% | 2,8500 | 2,8900 | 2,8200 | 22.700 | ,00 |
| 30/1/2004 | 2,8500 | 1,79% | 2,8000 | 2,8500 | 2,8000 | 16.615 | ,00 |
| 29/1/2004 | 2,8000 | -0,36% | 2,8000 | 2,8100 | 2,7200 | 11.390 | ,00 |
| 28/1/2004 | 2,8100 | -1,06% | 2,8400 | 2,8400 | 2,7500 | 9.923 | ,00 |
| 27/1/2004 | 2,8400 | 0,35% | 2,8600 | 2,8600 | 2,8000 | 20.596 | ,00 |
| 26/1/2004 | 2,8300 | -1,05% | 2,8500 | 2,9000 | 2,8000 | 22.895 | ,00 |
| 23/1/2004 | 2,8600 | -0,69% | 2,9000 | 2,9000 | 2,7800 | 9.405 | ,00 |
| 22/1/2004 | 2,8800 | -0,69% | 2,9200 | 2,9500 | 2,8500 | 8.075 | ,00 |
| 21/1/2004 | 2,9000 | 3,57% | 2,8400 | 2,9400 | 2,7700 | 52.508 | ,00 |
| 20/1/2004 | 2,8000 | -0,71% | 2,8300 | 2,8300 | 2,7600 | 3.202 | ,00 |
| 19/1/2004 | 2,8200 | 1,44% | 2,8000 | 2,8400 | 2,7700 | 17.162 | ,00 |
| 16/1/2004 | 2,7800 | 0,72% | 2,7000 | 2,7800 | 2,6700 | 21.268 | ,00 |
| 15/1/2004 | 2,7600 | -0,72% | 2,7800 | 2,7800 | 2,7000 | 8.405 | ,00 |
| 14/1/2004 | 2,7800 | -0,36% | 2,8000 | 2,8000 | 2,7000 | 12.245 | ,00 |
| 13/1/2004 | 2,7900 | 0,36% | 2,7700 | 2,7900 | 2,7000 | 10.794 | ,00 |
| 12/1/2004 | 2,7800 | 0,00% | 2,7600 | 2,7800 | 2,7400 | 4.945 | ,00 |
| 09/1/2004 | 2,7800 | -1,42% | 2,8300 | 2,8300 | 2,7400 | 5.025 | ,00 |
| 08/1/2004 | 2,8200 | 0,36% | 2,8100 | 2,8200 | 2,7200 | 8.823 | ,00 |
| 07/1/2004 | 2,8100 | 1,44% | 2,7700 | 2,8100 | 2,7200 | 16.388 | ,00 |
| 05/1/2004 | 2,7700 | -0,72% | 2,7900 | 2,7900 | 2,6500 | 7.310 | ,00 |
| 02/1/2004 | 2,7900 | 3,33% | 2,7200 | 2,8000 | 2,6800 | 22.142 | ,00 |
| 31/12/2003 | 2,7000 | -1,10% | 2,7400 | 2,7400 | 2,6400 | 6.460 | ,00 |
| 30/12/2003 | 2,7300 | 0,74% | 2,7300 | 2,7300 | 2,7000 | 7.460 | ,00 |
| 29/12/2003 | 2,7100 | -1,09% | 2,7400 | 2,7700 | 2,6300 | 5.050 | ,00 |
| 24/12/2003 | 2,7400 | -0,36% | 2,7500 | 2,7500 | 2,6700 | 6.410 | ,00 |
| 23/12/2003 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,6900 | 3.483 | ,00 |
| 22/12/2003 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,6800 | 5.380 | ,00 |
| 19/12/2003 | 2,7500 | 0,00% | 2,7300 | 2,7700 | 2,6900 | 5.250 | ,00 |
| 18/12/2003 | 2,7500 | -0,36% | 2,7700 | 2,7700 | 2,6600 | 4.479 | ,00 |
| 17/12/2003 | 2,7600 | -0,72% | 2,7800 | 2,7800 | 2,6600 | 7.830 | ,00 |
| 16/12/2003 | 2,7800 | -0,71% | 2,7900 | 2,7900 | 2,6800 | 6.855 | ,00 |
| 15/12/2003 | 2,8000 | 1,08% | 2,8400 | 2,8400 | 2,6400 | 12.700 | ,00 |
| 12/12/2003 | 2,7700 | 2,59% | 2,7200 | 2,7900 | 2,6800 | 18.041 | ,00 |
| 11/12/2003 | 2,7000 | 0,00% | 2,7100 | 2,7100 | 2,6300 | 19.132 | ,00 |
| 10/12/2003 | 2,7000 | -1,82% | 2,7000 | 2,7000 | 2,6400 | 22.580 | ,00 |
| 09/12/2003 | 2,7500 | -2,48% | 2,8200 | 2,8200 | 2,6000 | 24.697 | ,00 |
| 08/12/2003 | 2,8200 | 1,08% | 2,8200 | 2,8200 | 2,7100 | 16.432 | ,00 |
| 05/12/2003 | 2,7900 | -10,00% | 3,0400 | 3,0800 | 2,7300 | 277.854 | ,00 |
| 04/12/2003 | 3,1000 | 0,00% | 3,0800 | 3,1000 | 3,0000 | 5.580 | ,00 |
| 03/12/2003 | 3,1000 | 3,33% | 2,9600 | 3,1000 | 2,9600 | 12.350 | ,00 |
| 02/12/2003 | 3,0000 | 0,00% | 3,0200 | 3,0600 | 2,9600 | 4.915 | ,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.% |
|---|