| 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
ΝΗΡΕΥΣ Α.Ε. (ΝΗΡ)
0,2300 €
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 |
|---|---|---|---|---|---|---|---|
| 15/12/2005 | 1,8300 | -1,08% | 1,8700 | 1,8800 | 1,8200 | 78.670 | ,00 |
| 14/12/2005 | 1,8500 | 3,93% | 1,8100 | 1,8700 | 1,8100 | 769.661 | ,00 |
| 13/12/2005 | 1,7800 | -0,56% | 1,8000 | 1,8000 | 1,7500 | 42.660 | ,00 |
| 12/12/2005 | 1,7900 | 2,29% | 1,7800 | 1,8000 | 1,7600 | 47.063 | ,00 |
| 09/12/2005 | 1,7500 | 0,00% | 1,7600 | 1,7700 | 1,7500 | 28.920 | ,00 |
| 08/12/2005 | 1,7500 | -2,23% | 1,7700 | 1,7800 | 1,7300 | 177.107 | ,00 |
| 07/12/2005 | 1,7900 | -0,56% | 1,8000 | 1,8100 | 1,7800 | 64.250 | ,00 |
| 06/12/2005 | 1,8000 | -1,10% | 1,8200 | 1,8300 | 1,7900 | 54.992 | ,00 |
| 05/12/2005 | 1,8200 | -1,09% | 1,8400 | 1,8800 | 1,8100 | 115.118 | ,00 |
| 02/12/2005 | 1,8400 | 0,55% | 1,8300 | 1,8500 | 1,8300 | 83.970 | ,00 |
| 01/12/2005 | 1,8300 | 2,23% | 1,8200 | 1,8600 | 1,8100 | 79.172 | ,00 |
| 30/11/2005 | 1,7900 | -1,65% | 1,8100 | 1,8200 | 1,7800 | 72.800 | ,00 |
| 29/11/2005 | 1,8200 | -1,62% | 1,8400 | 1,9000 | 1,8000 | 399.698 | ,00 |
| 28/11/2005 | 1,8500 | 0,00% | 1,8300 | 1,8700 | 1,8300 | 26.633 | ,00 |
| 25/11/2005 | 1,8500 | 0,00% | 1,8500 | 1,9000 | 1,8500 | 117.590 | ,00 |
| 24/11/2005 | 1,8500 | -3,65% | 1,8900 | 1,9400 | 1,8300 | 390.962 | ,00 |
| 23/11/2005 | 1,9200 | 3,78% | 1,8300 | 1,9400 | 1,8200 | 128.130 | ,00 |
| 22/11/2005 | 1,8500 | -1,60% | 1,9000 | 1,9000 | 1,8500 | 40.070 | ,00 |
| 21/11/2005 | 1,8800 | -1,05% | 1,9000 | 1,9100 | 1,8700 | 31.400 | ,00 |
| 18/11/2005 | 1,9000 | 0,00% | 1,9000 | 1,9300 | 1,8700 | 76.160 | ,00 |
| 17/11/2005 | 1,9000 | -1,04% | 1,9400 | 1,9400 | 1,8900 | 47.090 | ,00 |
| 16/11/2005 | 1,9200 | -1,03% | 1,9500 | 1,9500 | 1,9200 | 21.400 | ,00 |
| 15/11/2005 | 1,9400 | -0,51% | 1,9600 | 1,9600 | 1,9300 | 36.585 | ,00 |
| 14/11/2005 | 1,9500 | 2,09% | 1,9300 | 1,9700 | 1,9100 | 61.880 | ,00 |
| 11/11/2005 | 1,9100 | -1,55% | 1,9500 | 1,9500 | 1,9100 | 67.410 | ,00 |
| 10/11/2005 | 1,9400 | 0,00% | 1,9500 | 1,9900 | 1,9100 | 45.305 | ,00 |
| 09/11/2005 | 1,9400 | -1,52% | 1,9900 | 1,9900 | 1,9300 | 51.090 | ,00 |
| 08/11/2005 | 1,9700 | -0,51% | 1,9700 | 1,9900 | 1,9600 | 39.660 | ,00 |
| 07/11/2005 | 1,9800 | 1,02% | 1,9500 | 2,0100 | 1,9500 | 53.350 | ,00 |
| 04/11/2005 | 1,9600 | 0,51% | 1,9900 | 2,0100 | 1,9500 | 118.440 | ,00 |
| 03/11/2005 | 1,9500 | -0,51% | 1,9600 | 1,9700 | 1,9400 | 81.430 | ,00 |
| 02/11/2005 | 1,9600 | -0,51% | 1,9700 | 1,9900 | 1,9500 | 87.740 | ,00 |
| 01/11/2005 | 1,9700 | -1,01% | 1,9900 | 2,0000 | 1,9600 | 82.450 | ,00 |
| 31/10/2005 | 1,9900 | 0,00% | 2,0100 | 2,0300 | 1,9700 | 34.430 | ,00 |
| 27/10/2005 | 1,9900 | -1,97% | 2,0600 | 2,0600 | 1,9800 | 135.500 | ,00 |
| 26/10/2005 | 2,0300 | 1,50% | 1,9900 | 2,0500 | 1,9900 | 59.900 | ,00 |
| 25/10/2005 | 2,0000 | -6,54% | 2,1500 | 2,1500 | 1,9900 | 277.950 | ,00 |
| 24/10/2005 | 2,1400 | 2,39% | 2,1000 | 2,2100 | 2,1000 | 336.940 | ,00 |
| 21/10/2005 | 2,0900 | 5,03% | 1,9900 | 2,1000 | 1,9900 | 284.390 | ,00 |
| 20/10/2005 | 1,9900 | 2,58% | 1,9900 | 2,0400 | 1,9800 | 149.150 | ,00 |
| 19/10/2005 | 1,9400 | -1,02% | 1,9200 | 1,9700 | 1,9200 | 90.700 | ,00 |
| 18/10/2005 | 1,9600 | 0,51% | 1,9800 | 2,0200 | 1,9500 | 179.000 | ,00 |
| 17/10/2005 | 1,9500 | 5,41% | 1,8500 | 1,9600 | 1,8400 | 159.330 | ,00 |
| 14/10/2005 | 1,8500 | 1,65% | 1,8200 | 1,8600 | 1,8000 | 43.450 | ,00 |
| 13/10/2005 | 1,8200 | -1,62% | 1,8700 | 1,8800 | 1,8100 | 45.770 | ,00 |
| 12/10/2005 | 1,8500 | 1,09% | 1,8300 | 1,8800 | 1,8300 | 131.350 | ,00 |
| 11/10/2005 | 1,8300 | -0,54% | 1,8400 | 1,8700 | 1,8200 | 59.740 | ,00 |
| 10/10/2005 | 1,8400 | 1,66% | 1,8100 | 1,8800 | 1,8100 | 71.030 | ,00 |
| 07/10/2005 | 1,8100 | 0,56% | 1,8000 | 1,9200 | 1,8000 | 240.160 | ,00 |
| 06/10/2005 | 1,8000 | -0,55% | 1,7700 | 1,8400 | 1,7700 | 43.600 | ,00 |
| 05/10/2005 | 1,8100 | -1,63% | 1,8000 | 1,8800 | 1,8000 | 52.180 | ,00 |
| 04/10/2005 | 1,8400 | 2,22% | 1,7800 | 1,9100 | 1,7800 | 297.760 | ,00 |
| 03/10/2005 | 1,8000 | 1,12% | 1,8000 | 1,8100 | 1,7500 | 54.160 | ,00 |
| 30/9/2005 | 1,7800 | 1,14% | 1,7800 | 1,8100 | 1,7600 | 95.760 | ,00 |
| 29/9/2005 | 1,7600 | -1,68% | 1,7900 | 1,7900 | 1,7400 | 75.200 | ,00 |
| 28/9/2005 | 1,7900 | 1,70% | 1,7600 | 1,8000 | 1,7600 | 48.500 | ,00 |
| 27/9/2005 | 1,7600 | 0,00% | 1,7700 | 1,8000 | 1,7500 | 66.200 | ,00 |
| 26/9/2005 | 1,7600 | 1,73% | 1,7500 | 1,7800 | 1,7300 | 58.240 | ,00 |
| 23/9/2005 | 1,7300 | 0,00% | 1,7400 | 1,7500 | 1,7200 | 25.240 | ,00 |
| 22/9/2005 | 1,7300 | 0,58% | 1,7000 | 1,7300 | 1,7000 | 34.550 | ,00 |
| 21/9/2005 | 1,7200 | -2,27% | 1,7900 | 1,7900 | 1,6900 | 113.800 | ,00 |
| 20/9/2005 | 1,7600 | -2,22% | 1,8000 | 1,8000 | 1,7600 | 19.160 | ,00 |
| 19/9/2005 | 1,8000 | 0,00% | 1,8000 | 1,8100 | 1,7800 | 19.800 | ,00 |
| 16/9/2005 | 1,8000 | 0,00% | 1,8200 | 1,8400 | 1,7900 | 116.140 | ,00 |
| 15/9/2005 | 1,8000 | 3,45% | 1,7500 | 1,8200 | 1,7300 | 132.370 | ,00 |
| 14/9/2005 | 1,7400 | 0,00% | 1,7400 | 1,7500 | 1,7200 | 66.020 | ,00 |
| 13/9/2005 | 1,7400 | -1,69% | 1,7800 | 1,7800 | 1,7300 | 83.550 | ,00 |
| 12/9/2005 | 1,7700 | 1,72% | 1,7600 | 1,8100 | 1,7500 | 81.230 | ,00 |
| 09/9/2005 | 1,7400 | -1,14% | 1,7600 | 1,7700 | 1,7400 | 44.970 | ,00 |
| 08/9/2005 | 1,7600 | 0,00% | 1,7600 | 1,7900 | 1,7500 | 82.790 | ,00 |
| 07/9/2005 | 1,7600 | -1,12% | 1,8000 | 1,8100 | 1,7600 | 128.770 | ,00 |
| 06/9/2005 | 1,7800 | -1,11% | 1,8200 | 1,8300 | 1,7700 | 120.290 | ,00 |
| 05/9/2005 | 1,8000 | -2,17% | 1,8800 | 1,9100 | 1,7700 | 212.570 | ,00 |
| 02/9/2005 | 1,8400 | 6,98% | 1,7200 | 1,8900 | 1,7200 | 3.688.421 | ,00 |
| 01/9/2005 | 1,7200 | 1,78% | 1,7200 | 1,7400 | 1,7000 | 156.920 | ,00 |
| 31/8/2005 | 1,6900 | 0,00% | 1,7200 | 1,7400 | 1,6800 | 218.390 | ,00 |
| 30/8/2005 | 1,6900 | 1,81% | 1,7100 | 1,7200 | 1,6800 | 82.620 | ,00 |
| 29/8/2005 | 1,6600 | 0,61% | 1,6500 | 1,7100 | 1,6500 | 139.900 | ,00 |
| 26/8/2005 | 1,6500 | -0,60% | 1,6600 | 1,6800 | 1,6500 | 40.500 | ,00 |
| 25/8/2005 | 1,6600 | 0,00% | 1,6400 | 1,6700 | 1,6400 | 31.090 | ,00 |
| 24/8/2005 | 1,6600 | 0,00% | 1,6600 | 1,6800 | 1,6500 | 89.630 | ,00 |
| 23/8/2005 | 1,6600 | 1,22% | 1,6400 | 1,6800 | 1,6400 | 93.660 | ,00 |
| 22/8/2005 | 1,6400 | 1,23% | 1,6600 | 1,6600 | 1,6300 | 150.440 | ,00 |
| 19/8/2005 | 1,6200 | -1,82% | 1,6600 | 1,7000 | 1,6200 | 159.200 | ,00 |
| 18/8/2005 | 1,6500 | 3,12% | 1,6100 | 1,6500 | 1,6100 | 77.120 | ,00 |
| 17/8/2005 | 1,6000 | -1,23% | 1,6200 | 1,6200 | 1,6000 | 28.100 | ,00 |
| 16/8/2005 | 1,6200 | -2,99% | 1,6400 | 1,6500 | 1,6100 | 41.350 | ,00 |
| 12/8/2005 | 1,6700 | 0,60% | 1,6500 | 1,6700 | 1,6200 | 22.340 | ,00 |
| 11/8/2005 | 1,6600 | -2,35% | 1,6800 | 1,6800 | 1,6500 | 41.870 | ,00 |
| 10/8/2005 | 1,7000 | -1,73% | 1,7200 | 1,7500 | 1,7000 | 61.700 | ,00 |
| 09/8/2005 | 1,7300 | 2,98% | 1,6800 | 1,7700 | 1,6700 | 240.030 | ,00 |
| 08/8/2005 | 1,6800 | 7,69% | 1,5800 | 1,7000 | 1,5800 | 143.400 | ,00 |
| 05/8/2005 | 1,5600 | 1,30% | 1,5400 | 1,5800 | 1,5300 | 27.220 | ,00 |
| 04/8/2005 | 1,5400 | -1,91% | 1,5700 | 1,5700 | 1,5400 | 17.760 | ,00 |
| 03/8/2005 | 1,5700 | 3,97% | 1,5100 | 1,5700 | 1,5100 | 21.960 | ,00 |
| 02/8/2005 | 1,5100 | -1,95% | 1,5500 | 1,5600 | 1,5100 | 24.180 | ,00 |
| 01/8/2005 | 1,5400 | 0,00% | 1,5400 | 1,5600 | 1,5300 | 19.500 | ,00 |
| 29/7/2005 | 1,5400 | -2,53% | 1,6000 | 1,6000 | 1,5400 | 45.820 | ,00 |
| 28/7/2005 | 1,5800 | -2,47% | 1,6100 | 1,6400 | 1,5800 | 41.920 | ,00 |
| 27/7/2005 | 1,6200 | -1,22% | 1,6200 | 1,6300 | 1,5800 | 71.259 | ,00 |
| 26/7/2005 | 1,6400 | -2,38% | 1,6500 | 1,6600 | 1,6200 | 28.610 | ,00 |
| 25/7/2005 | 1,6800 | 2,44% | 1,6800 | 1,7200 | 1,6600 | 117.310 | ,00 |
| 22/7/2005 | 1,6400 | 7,19% | 1,5300 | 1,7000 | 1,5300 | 196.720 | ,00 |
| 21/7/2005 | 1,5300 | 3,38% | 1,4800 | 1,5600 | 1,4700 | 43.660 | ,00 |
| 20/7/2005 | 1,4800 | -1,33% | 1,5000 | 1,5000 | 1,4800 | 18.420 | ,00 |
| 19/7/2005 | 1,5000 | 1,35% | 1,5200 | 1,5200 | 1,4800 | 23.270 | ,00 |
| 18/7/2005 | 1,4800 | -0,67% | 1,5000 | 1,5000 | 1,4800 | 7.780 | ,00 |
| 15/7/2005 | 1,4900 | 0,68% | 1,4800 | 1,5100 | 1,4800 | 14.030 | ,00 |
| 14/7/2005 | 1,4800 | -1,33% | 1,5000 | 1,5000 | 1,4600 | 18.690 | ,00 |
| 13/7/2005 | 1,5000 | -0,66% | 1,5100 | 1,5200 | 1,4800 | 16.180 | ,00 |
| 12/7/2005 | 1,5100 | -1,31% | 1,5300 | 1,5400 | 1,4800 | 22.300 | ,00 |
| 11/7/2005 | 1,5300 | 1,32% | 1,4700 | 1,5600 | 1,4700 | 23.800 | ,00 |
| 08/7/2005 | 1,5100 | 0,67% | 1,5000 | 1,5400 | 1,4900 | 18.500 | ,00 |
| 07/7/2005 | 1,5000 | -2,60% | 1,5300 | 1,5400 | 1,4800 | 42.050 | ,00 |
| 06/7/2005 | 1,5400 | -0,65% | 1,5300 | 1,5600 | 1,5000 | 72.100 | ,00 |
| 05/7/2005 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5200 | 16.580 | ,00 |
| 04/7/2005 | 1,5500 | -1,27% | 1,5300 | 1,5600 | 1,5200 | 25.850 | ,00 |
| 01/7/2005 | 1,5700 | 0,64% | 1,5500 | 1,5800 | 1,5500 | 23.960 | ,00 |
| 30/6/2005 | 1,5600 | 1,30% | 1,5400 | 1,5800 | 1,5200 | 264.010 | ,00 |
| 29/6/2005 | 1,5400 | 2,67% | 1,4800 | 1,5500 | 1,4800 | 121.350 | ,00 |
| 28/6/2005 | 1,5000 | 0,67% | 1,4600 | 1,5000 | 1,4600 | 237.290 | ,00 |
| 27/6/2005 | 1,4900 | 0,00% | 1,4700 | 1,4900 | 1,4700 | 4.770 | ,00 |
| 24/6/2005 | 1,4900 | 1,36% | 1,4600 | 1,5100 | 1,4500 | 856.490 | ,00 |
| 23/6/2005 | 1,4700 | 3,52% | 1,4000 | 1,4700 | 1,4000 | 14.960 | ,00 |
| 22/6/2005 | 1,4200 | 0,00% | 1,4200 | 1,4300 | 1,4100 | 10.740 | ,00 |
| 21/6/2005 | 1,4200 | 0,00% | 1,3800 | 1,4300 | 1,3800 | 44.010 | ,00 |
| 17/6/2005 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4000 | 4.250 | ,00 |
| 16/6/2005 | 1,4200 | 0,00% | 1,4000 | 1,4300 | 1,4000 | 20.050 | ,00 |
| 15/6/2005 | 1,4200 | 0,71% | 1,3700 | 1,4400 | 1,3700 | 45.400 | ,00 |
| 14/6/2005 | 1,4100 | -0,70% | 1,4200 | 1,4200 | 1,3800 | 44.290 | ,00 |
| 13/6/2005 | 1,4200 | 0,00% | 1,4300 | 1,4300 | 1,4200 | 4.640 | ,00 |
| 10/6/2005 | 1,4200 | 0,00% | 1,4000 | 1,4200 | 1,3800 | 9.500 | ,00 |
| 09/6/2005 | 1,4200 | 0,00% | 1,4200 | 1,4300 | 1,4000 | 31.220 | ,00 |
| 08/6/2005 | 1,4200 | -2,07% | 1,4300 | 1,4400 | 1,4100 | 11.990 | ,00 |
| 07/6/2005 | 1,4500 | -0,68% | 1,4600 | 1,4600 | 1,4500 | 11.160 | ,00 |
| 06/6/2005 | 1,4600 | 0,69% | 1,4500 | 1,4600 | 1,4100 | 8.230 | ,00 |
| 03/6/2005 | 1,4500 | -2,03% | 1,4600 | 1,4600 | 1,4500 | 6.940 | ,00 |
| 02/6/2005 | 1,4800 | 0,00% | 1,4900 | 1,4900 | 1,4700 | 5.370 | ,00 |
| 01/6/2005 | 1,4800 | 2,78% | 1,4300 | 1,5100 | 1,4300 | 38.010 | ,00 |
| 31/5/2005 | 1,4400 | 2,86% | 1,4000 | 1,4500 | 1,3900 | 21.100 | ,00 |
| 30/5/2005 | 1,4000 | 0,00% | 1,3900 | 1,4000 | 1,3600 | 15.560 | ,00 |
| 27/5/2005 | 1,4000 | -0,71% | 1,4100 | 1,4100 | 1,4000 | 6.970 | ,00 |
| 26/5/2005 | 1,4100 | 0,71% | 1,3800 | 1,4100 | 1,3800 | 21.750 | ,00 |
| 25/5/2005 | 1,4000 | 0,72% | 1,3700 | 1,4000 | 1,3600 | 8.950 | ,00 |
| 24/5/2005 | 1,3900 | -2,11% | 1,4200 | 1,4200 | 1,3900 | 3.500 | ,00 |
| 23/5/2005 | 1,4200 | 2,16% | 1,3900 | 1,4200 | 1,3900 | 6.630 | ,00 |
| 20/5/2005 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3800 | 10.000 | ,00 |
| 19/5/2005 | 1,3900 | 0,72% | 1,3800 | 1,3900 | 1,3700 | 11.050 | ,00 |
| 18/5/2005 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3700 | 9.230 | ,00 |
| 17/5/2005 | 1,3800 | 0,00% | 1,3600 | 1,3900 | 1,3600 | 10.670 | ,00 |
| 16/5/2005 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3700 | 12.860 | ,00 |
| 13/5/2005 | 1,3900 | -0,71% | 1,3900 | 1,3900 | 1,3700 | 7.600 | ,00 |
| 12/5/2005 | 1,4000 | 0,00% | 1,4100 | 1,4100 | 1,3900 | 1.210 | ,00 |
| 11/5/2005 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3700 | 9.400 | ,00 |
| 10/5/2005 | 1,3800 | 0,00% | 1,3800 | 1,4000 | 1,3800 | 12.450 | ,00 |
| 09/5/2005 | 1,3800 | -1,43% | 1,3900 | 1,3900 | 1,3800 | 10.710 | ,00 |
| 06/5/2005 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,3900 | 20.600 | ,00 |
| 05/5/2005 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,3700 | 15.100 | ,00 |
| 04/5/2005 | 1,3900 | 0,00% | 1,4000 | 1,4000 | 1,3800 | 13.360 | ,00 |
| 03/5/2005 | 1,3900 | 0,00% | 1,3400 | 1,4500 | 1,3400 | 9.580 | ,00 |
| 28/4/2005 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3700 | 9.100 | ,00 |
| 27/4/2005 | 1,3900 | -0,71% | 1,3800 | 1,4000 | 1,3800 | 13.660 | ,00 |
| 26/4/2005 | 1,4000 | 0,00% | 1,3900 | 1,4100 | 1,3800 | 30.300 | ,00 |
| 25/4/2005 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3800 | 29.830 | ,00 |
| 22/4/2005 | 1,4000 | 0,00% | 1,4100 | 1,4100 | 1,3900 | 22.580 | ,00 |
| 21/4/2005 | 1,4000 | 2,94% | 1,3600 | 1,4000 | 1,3500 | 40.350 | ,00 |
| 20/4/2005 | 1,3600 | 0,74% | 1,3500 | 1,3600 | 1,3200 | 14.000 | ,00 |
| 19/4/2005 | 1,3500 | -1,46% | 1,3400 | 1,3900 | 1,3400 | 39.290 | ,00 |
| 18/4/2005 | 1,3700 | -2,14% | 1,3900 | 1,3900 | 1,3400 | 32.630 | ,00 |
| 15/4/2005 | 1,4000 | -2,10% | 1,3700 | 1,4100 | 1,3700 | 12.450 | ,00 |
| 14/4/2005 | 1,4300 | 0,00% | 1,4400 | 1,4400 | 1,3900 | 10.770 | ,00 |
| 13/4/2005 | 1,4300 | -0,69% | 1,4700 | 1,4700 | 1,4200 | 9.300 | ,00 |
| 12/4/2005 | 1,4400 | 0,00% | 1,4300 | 1,4600 | 1,4300 | 30.070 | ,00 |
| 11/4/2005 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4300 | 19.620 | ,00 |
| 08/4/2005 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4300 | 22.220 | ,00 |
| 07/4/2005 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4200 | 32.480 | ,00 |
| 06/4/2005 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4100 | 6.940 | ,00 |
| 05/4/2005 | 1,4400 | 0,70% | 1,4100 | 1,4400 | 1,4000 | 28.760 | ,00 |
| 04/4/2005 | 1,4300 | 0,00% | 1,4600 | 1,4600 | 1,3900 | 27.490 | ,00 |
| 01/4/2005 | 1,4300 | -2,05% | 1,4300 | 1,4400 | 1,4100 | 28.040 | ,00 |
| 31/3/2005 | 1,4600 | 2,82% | 1,4500 | 1,4600 | 1,4100 | 141.200 | ,00 |
| 30/3/2005 | 1,4200 | -2,07% | 1,4400 | 1,4400 | 1,4000 | 183.150 | ,00 |
| 29/3/2005 | 1,4500 | 1,40% | 1,4300 | 1,4500 | 1,4100 | 62.190 | ,00 |
| 24/3/2005 | 1,4300 | 4,38% | 1,3900 | 1,4300 | 1,3900 | 40.620 | ,00 |
| 23/3/2005 | 1,3700 | 0,74% | 1,3400 | 1,4000 | 1,3400 | 73.600 | ,00 |
| 22/3/2005 | 1,3600 | -1,45% | 1,3600 | 1,3800 | 1,3200 | 115.260 | ,00 |
| 21/3/2005 | 1,3800 | -5,48% | 1,4600 | 1,4600 | 1,3700 | 98.140 | ,00 |
| 18/3/2005 | 1,4600 | -1,35% | 1,4700 | 1,4700 | 1,4400 | 21.710 | ,00 |
| 17/3/2005 | 1,4800 | -1,33% | 1,4900 | 1,4900 | 1,4400 | 78.450 | ,00 |
| 16/3/2005 | 1,5000 | -1,32% | 1,5200 | 1,5200 | 1,5000 | 42.750 | ,00 |
| 15/3/2005 | 1,5200 | 2,70% | 1,4800 | 1,5400 | 1,4800 | 90.450 | ,00 |
| 11/3/2005 | 1,4800 | 2,78% | 1,4500 | 1,4800 | 1,4500 | 26.950 | ,00 |
| 10/3/2005 | 1,4400 | 0,00% | 1,4500 | 1,4500 | 1,3900 | 51.830 | ,00 |
| 09/3/2005 | 1,4400 | 0,00% | 1,4000 | 1,4600 | 1,4000 | 52.850 | ,00 |
| 08/3/2005 | 1,4400 | -1,37% | 1,4300 | 1,4500 | 1,4100 | 82.990 | ,00 |
| 07/3/2005 | 1,4600 | -1,35% | 1,4600 | 1,4800 | 1,4500 | 89.604 | ,00 |
| 04/3/2005 | 1,4800 | 0,68% | 1,4400 | 1,4900 | 1,4400 | 47.560 | ,00 |
| 03/3/2005 | 1,4700 | 0,68% | 1,4500 | 1,4800 | 1,4100 | 106.200 | ,00 |
| 02/3/2005 | 1,4600 | -3,31% | 1,5000 | 1,5100 | 1,4600 | 36.650 | ,00 |
| 01/3/2005 | 1,5100 | -2,58% | 1,5300 | 1,5700 | 1,5000 | 144.470 | ,00 |
| 28/2/2005 | 1,5500 | 1,31% | 1,5300 | 1,5800 | 1,5300 | 138.160 | ,00 |
| 25/2/2005 | 1,5300 | -0,65% | 1,5200 | 1,5600 | 1,5000 | 50.040 | ,00 |
| 24/2/2005 | 1,5400 | 2,67% | 1,5100 | 1,5700 | 1,5100 | 88.750 | ,00 |
| 23/2/2005 | 1,5000 | -1,96% | 1,5100 | 1,5200 | 1,4900 | 100.360 | ,00 |
| 22/2/2005 | 1,5300 | -0,65% | 1,5700 | 1,5700 | 1,5200 | 16.550 | ,00 |
| 21/2/2005 | 1,5400 | 0,65% | 1,5200 | 1,5700 | 1,5000 | 45.380 | ,00 |
| 18/2/2005 | 1,5300 | -1,29% | 1,5700 | 1,5700 | 1,5200 | 39.230 | ,00 |
| 17/2/2005 | 1,5500 | -0,64% | 1,5800 | 1,5900 | 1,5500 | 88.000 | ,00 |
| 16/2/2005 | 1,5600 | 0,00% | 1,5400 | 1,6100 | 1,5400 | 234.650 | ,00 |
| 15/2/2005 | 1,5600 | 3,31% | 1,5000 | 1,5900 | 1,4700 | 118.130 | ,00 |
| 14/2/2005 | 1,5100 | -1,31% | 1,5300 | 1,5500 | 1,4800 | 54.860 | ,00 |
| 11/2/2005 | 1,5300 | 3,38% | 1,4800 | 1,5400 | 1,4800 | 309.810 | ,00 |
| 10/2/2005 | 1,4800 | -1,33% | 1,4700 | 1,5200 | 1,4700 | 78.930 | ,00 |
| 09/2/2005 | 1,5000 | -2,60% | 1,5300 | 1,5300 | 1,4700 | 112.560 | ,00 |
| 08/2/2005 | 1,5400 | -1,91% | 1,5800 | 1,5800 | 1,5200 | 143.920 | ,00 |
| 07/2/2005 | 1,5700 | 4,67% | 1,5200 | 1,5700 | 1,5200 | 238.860 | ,00 |
| 04/2/2005 | 1,5000 | -1,32% | 1,5400 | 1,5600 | 1,4800 | 294.640 | ,00 |
| 03/2/2005 | 1,5200 | 7,04% | 1,4200 | 1,5600 | 1,4200 | 676.840 | ,00 |
| 02/2/2005 | 1,4200 | 2,90% | 1,3900 | 1,4700 | 1,3600 | 359.750 | ,00 |
| 01/2/2005 | 1,3800 | 2,99% | 1,3400 | 1,3900 | 1,3100 | 504.510 | ,00 |
| 31/1/2005 | 1,3400 | -1,47% | 1,3800 | 1,4100 | 1,3300 | 183.980 | ,00 |
| 28/1/2005 | 1,3600 | 3,03% | 1,3300 | 1,4100 | 1,3100 | 198.410 | ,00 |
| 27/1/2005 | 1,3200 | 0,00% | 1,3300 | 1,3600 | 1,3100 | 103.460 | ,00 |
| 26/1/2005 | 1,3200 | -0,75% | 1,3300 | 1,3400 | 1,3200 | 89.560 | ,00 |
| 25/1/2005 | 1,3300 | 1,53% | 1,3000 | 1,3600 | 1,2700 | 238.380 | ,00 |
| 24/1/2005 | 1,3100 | -2,24% | 1,3400 | 1,3400 | 1,3000 | 115.940 | ,00 |
| 21/1/2005 | 1,3400 | 0,75% | 1,3300 | 1,3600 | 1,3000 | 247.550 | ,00 |
| 20/1/2005 | 1,3300 | -1,48% | 1,3500 | 1,3800 | 1,3000 | 223.740 | ,00 |
| 19/1/2005 | 1,3500 | 10,66% | 1,2200 | 1,3800 | 1,2200 | 290.080 | ,00 |
| 18/1/2005 | 1,2200 | 4,27% | 1,1600 | 1,2800 | 1,1600 | 281.980 | ,00 |
| 17/1/2005 | 1,1700 | 0,86% | 1,1700 | 1,1900 | 1,1500 | 34.820 | ,00 |
| 14/1/2005 | 1,1600 | 0,00% | 1,1300 | 1,1800 | 1,1300 | 43.970 | ,00 |
| 13/1/2005 | 1,1600 | 2,65% | 1,1300 | 1,1700 | 1,1200 | 52.400 | ,00 |
| 12/1/2005 | 1,1300 | 0,89% | 1,1000 | 1,1500 | 1,1000 | 30.130 | ,00 |
| 11/1/2005 | 1,1200 | 0,00% | 1,1000 | 1,1400 | 1,0900 | 54.270 | ,00 |
| 10/1/2005 | 1,1200 | -0,88% | 1,1300 | 1,1400 | 1,1100 | 39.820 | ,00 |
| 07/1/2005 | 1,1300 | 0,89% | 1,1200 | 1,1500 | 1,1100 | 29.620 | ,00 |
| 05/1/2005 | 1,1200 | -1,75% | 1,1400 | 1,1400 | 1,1200 | 16.260 | ,00 |
| 04/1/2005 | 1,1400 | 0,00% | 1,1100 | 1,1400 | 1,1000 | 65.870 | ,00 |
| 03/1/2005 | 1,1400 | 0,00% | 1,1400 | 1,1600 | 1,1400 | 13.500 | ,00 |
| 31/12/2004 | 1,1400 | 0,00% | 1,1200 | 1,1500 | 1,1200 | 21.880 | ,00 |
| 30/12/2004 | 1,1400 | 0,00% | 1,1500 | 1,1500 | 1,1300 | 55.660 | ,00 |
| 29/12/2004 | 1,1400 | 2,70% | 1,1300 | 1,1400 | 1,1200 | 103.400 | ,00 |
| 28/12/2004 | 1,1100 | 0,91% | 1,1000 | 1,1300 | 1,1000 | 49.760 | ,00 |
| 27/12/2004 | 1,1000 | 0,92% | 1,0800 | 1,1100 | 1,0700 | 41.340 | ,00 |
| 24/12/2004 | 1,0900 | 1,87% | 1,0800 | 1,0900 | 1,0700 | 4.700 | ,00 |
| 23/12/2004 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0600 | 18.270 | ,00 |
| 22/12/2004 | 1,0800 | -0,92% | 1,1000 | 1,1000 | 1,0700 | 17.830 | ,00 |
| 21/12/2004 | 1,0900 | -1,80% | 1,1000 | 1,1000 | 1,0800 | 58.540 | ,00 |
| 20/12/2004 | 1,1100 | -3,48% | 1,1300 | 1,1600 | 1,1000 | 49.070 | ,00 |
| 17/12/2004 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1400 | 35.560 | ,00 |
| 16/12/2004 | 1,1600 | 0,87% | 1,1500 | 1,1700 | 1,1300 | 142.230 | ,00 |
| 15/12/2004 | 1,1500 | 0,00% | 1,1500 | 1,1600 | 1,1200 | 54.720 | ,00 |
| 14/12/2004 | 1,1500 | -1,71% | 1,1600 | 1,1800 | 1,1400 | 70.320 | ,00 |
| 13/12/2004 | 1,1700 | -0,85% | 1,2000 | 1,2000 | 1,1500 | 46.850 | ,00 |
| 10/12/2004 | 1,1800 | 0,00% | 1,1800 | 1,2000 | 1,1700 | 28.400 | ,00 |
| 09/12/2004 | 1,1800 | 0,85% | 1,1500 | 1,2200 | 1,1500 | 264.030 | ,00 |
| 08/12/2004 | 1,1700 | 2,63% | 1,1300 | 1,1900 | 1,1300 | 129.040 | ,00 |
| 07/12/2004 | 1,1400 | 1,79% | 1,1200 | 1,1500 | 1,1200 | 102.200 | ,00 |
| 06/12/2004 | 1,1200 | 0,90% | 1,1100 | 1,1400 | 1,1100 | 38.200 | ,00 |
| 03/12/2004 | 1,1100 | -0,89% | 1,1200 | 1,1300 | 1,1000 | 45.130 | ,00 |
| 02/12/2004 | 1,1200 | 1,82% | 1,1200 | 1,1600 | 1,1000 | 134.910 | ,00 |
| 01/12/2004 | 1,1000 | 1,85% | 1,0600 | 1,1300 | 1,0600 | 93.575 | ,00 |
| 30/11/2004 | 1,0800 | 1,89% | 1,0700 | 1,0900 | 1,0600 | 52.030 | ,00 |
| 29/11/2004 | 1,0600 | 2,91% | 1,0300 | 1,0700 | 1,0300 | 20.450 | ,00 |
| 26/11/2004 | 1,0300 | -0,96% | 1,0400 | 1,0500 | 1,0300 | 21.670 | ,00 |
| 25/11/2004 | 1,0400 | 0,97% | 1,0300 | 1,0600 | 1,0300 | 24.760 | ,00 |
| 24/11/2004 | 1,0300 | 1,98% | 1,0400 | 1,0400 | 1,0100 | 36.040 | ,00 |
| 23/11/2004 | 1,0100 | -3,81% | 1,0500 | 1,0600 | 1,0100 | 69.330 | ,00 |
| 22/11/2004 | 1,0500 | -2,78% | 1,0500 | 1,0700 | 1,0400 | 52.640 | ,00 |
| 19/11/2004 | 1,0800 | -0,92% | 1,0700 | 1,1000 | 1,0700 | 21.840 | ,00 |
| 18/11/2004 | 1,0900 | -1,80% | 1,1000 | 1,1200 | 1,0800 | 33.330 | ,00 |
| 17/11/2004 | 1,1100 | 3,74% | 1,0900 | 1,1200 | 1,0600 | 43.070 | ,00 |
| 16/11/2004 | 1,0700 | -4,46% | 1,1200 | 1,1200 | 1,0600 | 61.240 | ,00 |
| 15/11/2004 | 1,1200 | -2,61% | 1,1500 | 1,1700 | 1,1100 | 44.190 | ,00 |
| 12/11/2004 | 1,1500 | 1,77% | 1,1400 | 1,1900 | 1,1400 | 133.290 | ,00 |
| 11/11/2004 | 1,1300 | 2,73% | 1,1100 | 1,1400 | 1,1100 | 104.250 | ,00 |
| 10/11/2004 | 1,1000 | 0,92% | 1,0900 | 1,1200 | 1,0900 | 40.250 | ,00 |
| 09/11/2004 | 1,0900 | 0,93% | 1,0900 | 1,1400 | 1,0800 | 75.670 | ,00 |
| 08/11/2004 | 1,0800 | -1,82% | 1,1100 | 1,1300 | 1,0800 | 52.280 | ,00 |
| 05/11/2004 | 1,1000 | 0,92% | 1,0900 | 1,1100 | 1,0900 | 84.180 | ,00 |
| 04/11/2004 | 1,0900 | 2,83% | 1,0700 | 1,1300 | 1,0600 | 155.190 | ,00 |
| 03/11/2004 | 1,0600 | 3,92% | 1,0300 | 1,0800 | 1,0200 | 112.780 | ,00 |
| 02/11/2004 | 1,0200 | 2,00% | 1,0200 | 1,0300 | 1,0100 | 49.190 | ,00 |
| 01/11/2004 | 1,0000 | 1,01% | 1,0000 | 1,0100 | 0,9800 | 15.990 | ,00 |
| 29/10/2004 | 0,9900 | -1,00% | 0,9800 | 1,0000 | 0,9700 | 11.720 | ,00 |
| 27/10/2004 | 1,0000 | 2,04% | 0,9900 | 1,0000 | 0,9700 | 21.910 | ,00 |
| 26/10/2004 | 0,9800 | -2,00% | 1,0000 | 1,0000 | 0,9700 | 27.110 | ,00 |
| 25/10/2004 | 1,0000 | -1,96% | 0,9900 | 1,0000 | 0,9700 | 13.330 | ,00 |
| 22/10/2004 | 1,0200 | 0,00% | 1,0300 | 1,0300 | 1,0000 | 52.520 | ,00 |
| 21/10/2004 | 1,0200 | 3,03% | 0,9900 | 1,0200 | 0,9900 | 30.880 | ,00 |
| 20/10/2004 | 0,9900 | 1,02% | 0,9700 | 1,0000 | 0,9700 | 28.920 | ,00 |
| 19/10/2004 | 0,9800 | 1,03% | 0,9800 | 0,9800 | 0,9700 | 12.500 | ,00 |
| 18/10/2004 | 0,9700 | 0,00% | 0,9500 | 0,9700 | 0,9500 | 17.340 | ,00 |
| 15/10/2004 | 0,9700 | 0,00% | 0,9500 | 0,9700 | 0,9500 | 20.640 | ,00 |
| 14/10/2004 | 0,9700 | 0,00% | 0,9700 | 0,9800 | 0,9600 | 15.000 | ,00 |
| 13/10/2004 | 0,9700 | 0,00% | 0,9800 | 0,9800 | 0,9600 | 10.470 | ,00 |
| 12/10/2004 | 0,9700 | -2,02% | 0,9900 | 0,9900 | 0,9600 | 32.980 | ,00 |
| 11/10/2004 | 0,9900 | -1,00% | 1,0000 | 1,0200 | 0,9900 | 41.550 | ,00 |
| 08/10/2004 | 1,0000 | 0,00% | 0,9500 | 1,0400 | 0,9500 | 104.990 | ,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.% |
|---|