| 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 |
|---|---|---|---|---|---|---|---|
| 07/10/2004 | 0,9400 | 2,17% | 0,9100 | 0,9500 | 0,9100 | 27.140 | ,00 |
| 06/10/2004 | 0,9200 | -3,16% | 0,9400 | 0,9500 | 0,9200 | 11.140 | ,00 |
| 05/10/2004 | 0,9500 | 2,15% | 0,9500 | 0,9600 | 0,9400 | 19.720 | ,00 |
| 04/10/2004 | 0,9300 | 0,00% | 0,9400 | 0,9500 | 0,9300 | 25.880 | ,00 |
| 01/10/2004 | 0,9300 | 2,20% | 0,9300 | 0,9300 | 0,9100 | 24.770 | ,00 |
| 30/9/2004 | 0,9100 | -4,21% | 0,9600 | 0,9600 | 0,9000 | 47.390 | ,00 |
| 29/9/2004 | 0,9500 | 0,00% | 0,9400 | 0,9700 | 0,9400 | 38.140 | ,00 |
| 28/9/2004 | 0,9500 | 0,00% | 0,9700 | 0,9700 | 0,9400 | 40.080 | ,00 |
| 27/9/2004 | 0,9500 | -2,06% | 0,9700 | 0,9800 | 0,9300 | 26.770 | ,00 |
| 24/9/2004 | 0,9700 | -2,02% | 0,9900 | 0,9900 | 0,9700 | 150.090 | ,00 |
| 23/9/2004 | 0,9900 | 0,00% | 0,9800 | 1,0200 | 0,9700 | 133.030 | ,00 |
| 22/9/2004 | 0,9900 | -1,98% | 1,0200 | 1,0200 | 0,9900 | 17.600 | ,00 |
| 21/9/2004 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 0,9900 | 9.400 | ,00 |
| 20/9/2004 | 1,0000 | 0,00% | 0,9800 | 1,0100 | 0,9800 | 12.230 | ,00 |
| 17/9/2004 | 1,0000 | 0,00% | 1,0000 | 1,0200 | 0,9900 | 25.310 | ,00 |
| 16/9/2004 | 1,0000 | -1,96% | 1,0100 | 1,0200 | 0,9900 | 19.100 | ,00 |
| 15/9/2004 | 1,0200 | -1,92% | 1,0200 | 1,0500 | 1,0000 | 28.620 | ,00 |
| 14/9/2004 | 1,0400 | 2,97% | 1,0000 | 1,0400 | 0,9900 | 32.700 | ,00 |
| 13/9/2004 | 1,0100 | 0,00% | 1,0200 | 1,0200 | 1,0000 | 16.190 | ,00 |
| 10/9/2004 | 1,0100 | -0,98% | 1,0200 | 1,0300 | 1,0100 | 6.950 | ,00 |
| 09/9/2004 | 1,0200 | 0,00% | 1,0200 | 1,0300 | 1,0100 | 27.330 | ,00 |
| 08/9/2004 | 1,0200 | -1,92% | 1,0400 | 1,0400 | 1,0100 | 17.000 | ,00 |
| 07/9/2004 | 1,0400 | 4,00% | 1,0000 | 1,0500 | 1,0000 | 19.470 | ,00 |
| 06/9/2004 | 1,0000 | -3,85% | 1,0400 | 1,0500 | 1,0000 | 26.640 | ,00 |
| 03/9/2004 | 1,0400 | -3,70% | 1,0800 | 1,0900 | 1,0400 | 28.260 | ,00 |
| 02/9/2004 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0700 | 43.700 | ,00 |
| 01/9/2004 | 1,1000 | 2,80% | 1,0800 | 1,1200 | 1,0800 | 142.750 | ,00 |
| 31/8/2004 | 1,0700 | 4,90% | 1,0600 | 1,0900 | 1,0400 | 132.110 | ,00 |
| 30/8/2004 | 1,0200 | 0,99% | 1,0200 | 1,0300 | 1,0000 | 33.780 | ,00 |
| 27/8/2004 | 1,0100 | -1,94% | 1,0400 | 1,0400 | 1,0100 | 18.440 | ,00 |
| 26/8/2004 | 1,0300 | 0,00% | 1,0300 | 1,0400 | 1,0100 | 6.930 | ,00 |
| 25/8/2004 | 1,0300 | 4,04% | 1,0000 | 1,0300 | 1,0000 | 6.270 | ,00 |
| 24/8/2004 | 0,9900 | 0,00% | 0,9900 | 1,0200 | 0,9900 | 4.100 | ,00 |
| 23/8/2004 | 0,9900 | -1,00% | 1,0200 | 1,0200 | 0,9900 | 5.180 | ,00 |
| 20/8/2004 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 0,9900 | 10.230 | ,00 |
| 19/8/2004 | 1,0100 | 1,00% | 1,0000 | 1,0300 | 0,9900 | 4.830 | ,00 |
| 18/8/2004 | 1,0000 | -2,91% | 1,0200 | 1,0300 | 1,0000 | 10.380 | ,00 |
| 17/8/2004 | 1,0300 | 1,98% | 1,0200 | 1,0400 | 1,0100 | 6.900 | ,00 |
| 16/8/2004 | 1,0100 | -0,98% | 1,0200 | 1,0200 | 1,0100 | 3.400 | ,00 |
| 12/8/2004 | 1,0200 | -2,86% | 1,0500 | 1,0600 | 1,0200 | 29.630 | ,00 |
| 11/8/2004 | 1,0500 | 1,94% | 1,0300 | 1,0500 | 1,0200 | 32.270 | ,00 |
| 10/8/2004 | 1,0300 | -0,96% | 1,0500 | 1,0600 | 1,0300 | 56.060 | ,00 |
| 09/8/2004 | 1,0400 | -0,95% | 1,0200 | 1,0500 | 1,0200 | 23.170 | ,00 |
| 06/8/2004 | 1,0500 | 6,06% | 1,0000 | 1,0800 | 0,9900 | 50.640 | ,00 |
| 05/8/2004 | 0,9900 | -1,00% | 1,0000 | 1,0200 | 0,9800 | 22.430 | ,00 |
| 04/8/2004 | 1,0000 | -1,96% | 0,9900 | 1,0100 | 0,9900 | 25.400 | ,00 |
| 03/8/2004 | 1,0200 | 2,00% | 1,0000 | 1,0200 | 0,9900 | 22.610 | ,00 |
| 02/8/2004 | 1,0000 | -2,91% | 1,0000 | 1,0100 | 0,9900 | 29.660 | ,00 |
| 30/7/2004 | 1,0300 | 0,00% | 1,0400 | 1,0500 | 1,0100 | 35.610 | ,00 |
| 29/7/2004 | 1,0300 | -1,90% | 1,0800 | 1,0800 | 1,0300 | 19.060 | ,00 |
| 28/7/2004 | 1,0500 | 0,00% | 1,0500 | 1,0800 | 1,0400 | 69.790 | ,00 |
| 27/7/2004 | 1,0500 | 2,94% | 1,0300 | 1,0700 | 1,0200 | 67.850 | ,00 |
| 26/7/2004 | 1,0200 | 0,99% | 1,0000 | 1,0300 | 1,0000 | 55.640 | ,00 |
| 23/7/2004 | 1,0100 | -0,98% | 0,9900 | 1,0100 | 0,9800 | 74.330 | ,00 |
| 22/7/2004 | 1,0200 | 2,00% | 0,9800 | 1,0200 | 0,9700 | 75.680 | ,00 |
| 21/7/2004 | 1,0000 | 0,00% | 1,0300 | 1,0300 | 0,9900 | 49.220 | ,00 |
| 20/7/2004 | 1,0000 | -1,96% | 1,0000 | 1,0200 | 0,9900 | 25.610 | ,00 |
| 19/7/2004 | 1,0200 | -1,92% | 1,0200 | 1,0400 | 1,0100 | 15.230 | ,00 |
| 16/7/2004 | 1,0400 | -0,95% | 1,0300 | 1,0500 | 1,0100 | 9.100 | ,00 |
| 15/7/2004 | 1,0500 | 1,94% | 1,0200 | 1,0500 | 1,0100 | 34.900 | ,00 |
| 14/7/2004 | 1,0300 | -1,90% | 1,0200 | 1,0500 | 1,0200 | 21.310 | ,00 |
| 13/7/2004 | 1,0500 | -2,78% | 1,0700 | 1,0700 | 1,0500 | 11.600 | ,00 |
| 12/7/2004 | 1,0800 | -0,92% | 1,0900 | 1,0900 | 1,0600 | 9.300 | ,00 |
| 09/7/2004 | 1,0900 | 2,83% | 1,0700 | 1,0900 | 1,0500 | 18.130 | ,00 |
| 08/7/2004 | 1,0600 | 2,91% | 1,0200 | 1,0600 | 1,0200 | 20.360 | ,00 |
| 07/7/2004 | 1,0300 | 0,98% | 1,0300 | 1,0400 | 1,0100 | 23.910 | ,00 |
| 06/7/2004 | 1,0200 | 0,99% | 0,9900 | 1,0300 | 0,9900 | 6.250 | ,00 |
| 05/7/2004 | 1,0100 | -0,98% | 1,0100 | 1,0100 | 1,0000 | 9.520 | ,00 |
| 02/7/2004 | 1,0200 | 0,00% | 1,0100 | 1,0500 | 1,0000 | 16.200 | ,00 |
| 01/7/2004 | 1,0200 | 0,00% | 1,0300 | 1,0500 | 1,0200 | 12.200 | ,00 |
| 30/6/2004 | 1,0200 | 0,00% | 1,0200 | 1,0400 | 1,0000 | 14.660 | ,00 |
| 29/6/2004 | 1,0200 | -1,92% | 1,0400 | 1,0400 | 1,0100 | 28.700 | ,00 |
| 28/6/2004 | 1,0400 | 0,97% | 1,0300 | 1,0500 | 1,0200 | 33.220 | ,00 |
| 25/6/2004 | 1,0300 | -1,90% | 1,0400 | 1,0500 | 1,0200 | 24.070 | ,00 |
| 24/6/2004 | 1,0500 | 0,00% | 1,0600 | 1,0700 | 1,0200 | 30.940 | ,00 |
| 23/6/2004 | 1,0500 | -3,67% | 1,0800 | 1,0900 | 1,0500 | 20.390 | ,00 |
| 22/6/2004 | 1,0900 | -0,91% | 1,0900 | 1,1000 | 1,0700 | 107.400 | ,00 |
| 21/6/2004 | 1,1000 | 3,77% | 1,0800 | 1,1400 | 1,0700 | 98.500 | ,00 |
| 18/6/2004 | 1,0600 | 0,95% | 1,0600 | 1,0700 | 1,0500 | 19.470 | ,00 |
| 17/6/2004 | 1,0500 | -4,55% | 1,0900 | 1,1100 | 1,0300 | 102.450 | ,00 |
| 16/6/2004 | 1,1000 | 3,77% | 1,0900 | 1,1200 | 1,0800 | 142.330 | ,00 |
| 15/6/2004 | 1,0600 | 0,95% | 1,0500 | 1,1000 | 1,0500 | 35.780 | ,00 |
| 14/6/2004 | 1,0500 | -0,94% | 1,0600 | 1,0700 | 1,0500 | 17.570 | ,00 |
| 11/6/2004 | 1,0600 | -1,85% | 1,1100 | 1,1100 | 1,0600 | 21.030 | ,00 |
| 10/6/2004 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0600 | 23.760 | ,00 |
| 09/6/2004 | 1,0800 | 0,93% | 1,0700 | 1,1000 | 1,0700 | 30.750 | ,00 |
| 08/6/2004 | 1,0700 | -2,73% | 1,0900 | 1,1200 | 1,0500 | 43.470 | ,00 |
| 07/6/2004 | 1,1000 | -2,65% | 1,1400 | 1,1400 | 1,0800 | 41.630 | ,00 |
| 04/6/2004 | 1,1300 | -2,59% | 1,1800 | 1,1800 | 1,1200 | 39.610 | ,00 |
| 03/6/2004 | 1,1600 | -2,52% | 1,1900 | 1,2100 | 1,1600 | 39.090 | ,00 |
| 02/6/2004 | 1,1900 | 2,59% | 1,1800 | 1,2100 | 1,1500 | 109.630 | ,00 |
| 01/6/2004 | 1,1600 | 7,41% | 1,1000 | 1,1700 | 1,0800 | 179.420 | ,00 |
| 28/5/2004 | 1,0800 | 1,89% | 1,0700 | 1,0900 | 1,0500 | 26.180 | ,00 |
| 27/5/2004 | 1,0600 | 0,00% | 1,0500 | 1,0700 | 1,0400 | 28.500 | ,00 |
| 26/5/2004 | 1,0600 | 0,00% | 1,0700 | 1,0700 | 1,0300 | 14.600 | ,00 |
| 25/5/2004 | 1,0600 | -1,85% | 1,0700 | 1,0700 | 1,0300 | 5.850 | ,00 |
| 24/5/2004 | 1,0800 | 0,93% | 1,0700 | 1,0900 | 1,0300 | 23.400 | ,00 |
| 21/5/2004 | 1,0700 | 0,94% | 1,0600 | 1,1100 | 1,0600 | 43.550 | ,00 |
| 20/5/2004 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0300 | 14.440 | ,00 |
| 19/5/2004 | 1,0600 | 1,92% | 1,0500 | 1,0700 | 1,0400 | 13.400 | ,00 |
| 18/5/2004 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0400 | 26.010 | ,00 |
| 17/5/2004 | 1,0600 | -3,64% | 1,0600 | 1,1000 | 1,0400 | 21.450 | ,00 |
| 14/5/2004 | 1,1000 | -2,65% | 1,1100 | 1,1400 | 1,0800 | 23.540 | ,00 |
| 13/5/2004 | 1,1300 | 0,00% | 1,1300 | 1,1500 | 1,1200 | 27.450 | ,00 |
| 12/5/2004 | 1,1300 | -1,74% | 1,1600 | 1,1600 | 1,1000 | 52.150 | ,00 |
| 11/5/2004 | 1,1500 | 0,00% | 1,1800 | 1,1800 | 1,1500 | 19.620 | ,00 |
| 10/5/2004 | 1,1500 | -1,71% | 1,1400 | 1,1600 | 1,1200 | 71.620 | ,00 |
| 07/5/2004 | 1,1700 | 0,00% | 1,1700 | 1,1900 | 1,1600 | 31.220 | ,00 |
| 06/5/2004 | 1,1700 | 2,63% | 1,1300 | 1,2100 | 1,1300 | 474.956 | ,00 |
| 05/5/2004 | 1,1400 | 0,00% | 1,1200 | 1,2000 | 1,1200 | 83.530 | ,00 |
| 04/5/2004 | 1,1400 | 1,79% | 1,1200 | 1,1600 | 1,0800 | 141.190 | ,00 |
| 03/5/2004 | 1,1200 | -3,45% | 1,1300 | 1,1400 | 1,1100 | 27.720 | ,00 |
| 30/4/2004 | 1,1600 | 0,00% | 1,1600 | 1,1800 | 1,1300 | 28.290 | ,00 |
| 29/4/2004 | 1,1600 | -0,85% | 1,1600 | 1,1700 | 1,1400 | 31.600 | ,00 |
| 28/4/2004 | 1,1700 | 0,86% | 1,1800 | 1,1800 | 1,1200 | 81.830 | ,00 |
| 27/4/2004 | 1,1600 | 0,00% | 1,1600 | 1,2100 | 1,1100 | 140.230 | ,00 |
| 26/4/2004 | 1,1600 | 4,50% | 1,1300 | 1,2000 | 1,1300 | 164.580 | ,00 |
| 23/4/2004 | 1,1100 | 11,00% | 1,0100 | 1,1600 | 1,0100 | 202.050 | ,00 |
| 22/4/2004 | 1,0000 | 1,01% | 0,9900 | 1,0300 | 0,9900 | 32.900 | ,00 |
| 21/4/2004 | 0,9900 | -1,00% | 0,9800 | 1,0000 | 0,9800 | 19.680 | ,00 |
| 20/4/2004 | 1,0000 | 0,00% | 1,0100 | 1,0100 | 0,9900 | 28.810 | ,00 |
| 19/4/2004 | 1,0000 | -0,99% | 1,0200 | 1,0200 | 0,9900 | 8.000 | ,00 |
| 16/4/2004 | 1,0100 | 1,00% | 1,0000 | 1,0300 | 1,0000 | 13.580 | ,00 |
| 15/4/2004 | 1,0000 | 2,04% | 0,9600 | 1,0100 | 0,9600 | 10.410 | ,00 |
| 14/4/2004 | 0,9800 | -3,92% | 1,0000 | 1,0000 | 0,9800 | 18.480 | ,00 |
| 13/4/2004 | 1,0200 | 0,99% | 1,0300 | 1,0500 | 1,0100 | 24.650 | ,00 |
| 08/4/2004 | 1,0100 | 4,12% | 1,0200 | 1,0200 | 1,0000 | 21.250 | ,00 |
| 07/4/2004 | 0,9700 | -2,02% | 0,9900 | 0,9900 | 0,9700 | 4.350 | ,00 |
| 06/4/2004 | 0,9900 | 0,00% | 1,0000 | 1,0200 | 0,9800 | 44.740 | ,00 |
| 05/4/2004 | 0,9900 | 2,06% | 0,9700 | 1,0200 | 0,9700 | 68.760 | ,00 |
| 02/4/2004 | 0,9700 | 3,19% | 0,9500 | 0,9800 | 0,9500 | 16.610 | ,00 |
| 01/4/2004 | 0,9400 | -4,08% | 1,0200 | 1,0200 | 0,9400 | 15.210 | ,00 |
| 31/3/2004 | 0,9800 | 2,08% | 1,0000 | 1,0000 | 0,9600 | 6.770 | ,00 |
| 30/3/2004 | 0,9600 | -4,00% | 1,0000 | 1,0000 | 0,9500 | 26.760 | ,00 |
| 29/3/2004 | 1,0000 | 6,38% | 0,9400 | 1,0400 | 0,9300 | 29.250 | ,00 |
| 26/3/2004 | 0,9400 | 6,82% | 0,9200 | 0,9400 | 0,9000 | 15.300 | ,00 |
| 24/3/2004 | 0,8800 | 1,15% | 0,8800 | 0,9000 | 0,8700 | 33.200 | ,00 |
| 23/3/2004 | 0,8700 | 4,82% | 0,8200 | 0,8800 | 0,8200 | 25.060 | ,00 |
| 22/3/2004 | 0,8300 | -8,79% | 0,8700 | 0,8800 | 0,8200 | 51.050 | ,00 |
| 19/3/2004 | 0,9100 | -3,19% | 0,9400 | 0,9400 | 0,8900 | 50.190 | ,00 |
| 18/3/2004 | 0,9400 | -6,00% | 0,9900 | 1,0000 | 0,8800 | 193.620 | ,00 |
| 17/3/2004 | 1,0000 | -3,85% | 1,0200 | 1,0400 | 0,9800 | 129.660 | ,00 |
| 16/3/2004 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0000 | 18.940 | ,00 |
| 15/3/2004 | 1,0500 | 0,00% | 1,0300 | 1,0500 | 1,0200 | 15.220 | ,00 |
| 12/3/2004 | 1,0500 | 0,96% | 1,0000 | 1,0700 | 1,0000 | 31.740 | ,00 |
| 11/3/2004 | 1,0400 | -1,89% | 1,0400 | 1,1300 | 1,0000 | 67.940 | ,00 |
| 10/3/2004 | 1,0600 | -0,93% | 1,0800 | 1,1200 | 1,0600 | 14.720 | ,00 |
| 09/3/2004 | 1,0700 | -4,46% | 1,1200 | 1,1300 | 1,0700 | 19.640 | ,00 |
| 08/3/2004 | 1,1200 | -2,61% | 1,1700 | 1,1900 | 1,1100 | 39.080 | ,00 |
| 05/3/2004 | 1,1500 | 0,88% | 1,1000 | 1,1600 | 1,1000 | 38.450 | ,00 |
| 04/3/2004 | 1,1400 | 6,54% | 1,0700 | 1,1400 | 1,0700 | 17.470 | ,00 |
| 03/3/2004 | 1,0700 | -1,83% | 1,0800 | 1,0800 | 1,0600 | 12.260 | ,00 |
| 02/3/2004 | 1,0900 | 0,00% | 1,1000 | 1,1300 | 1,0800 | 18.540 | ,00 |
| 01/3/2004 | 1,0900 | 1,87% | 1,0800 | 1,1300 | 1,0800 | 26.270 | ,00 |
| 27/2/2004 | 1,0700 | 1,90% | 1,0500 | 1,0900 | 1,0500 | 36.980 | ,00 |
| 26/2/2004 | 1,0500 | 1,94% | 1,0400 | 1,0700 | 1,0400 | 48.830 | ,00 |
| 25/2/2004 | 1,0300 | -1,90% | 1,0300 | 1,0800 | 1,0300 | 53.630 | ,00 |
| 24/2/2004 | 1,0500 | -6,25% | 1,1200 | 1,1200 | 1,0400 | 24.460 | ,00 |
| 20/2/2004 | 1,1200 | 0,00% | 1,1400 | 1,1400 | 1,1100 | 8.620 | ,00 |
| 19/2/2004 | 1,1200 | -2,61% | 1,1500 | 1,1500 | 1,1200 | 26.300 | ,00 |
| 18/2/2004 | 1,1500 | -1,71% | 1,1700 | 1,1800 | 1,1500 | 21.700 | ,00 |
| 17/2/2004 | 1,1700 | -2,50% | 1,2000 | 1,2000 | 1,1700 | 15.280 | ,00 |
| 16/2/2004 | 1,2000 | 0,00% | 1,1900 | 1,2100 | 1,1700 | 29.200 | ,00 |
| 13/2/2004 | 1,2000 | 0,00% | 1,2000 | 1,2400 | 1,1800 | 19.680 | ,00 |
| 12/2/2004 | 1,2000 | 0,84% | 1,1900 | 1,2200 | 1,1800 | 28.660 | ,00 |
| 11/2/2004 | 1,1900 | 2,59% | 1,1700 | 1,1900 | 1,1500 | 25.390 | ,00 |
| 10/2/2004 | 1,1600 | 1,75% | 1,1400 | 1,1700 | 1,1400 | 15.330 | ,00 |
| 09/2/2004 | 1,1400 | -3,39% | 1,1800 | 1,1900 | 1,1300 | 57.180 | ,00 |
| 06/2/2004 | 1,1800 | -0,84% | 1,2000 | 1,2300 | 1,1600 | 52.490 | ,00 |
| 05/2/2004 | 1,1900 | 0,85% | 1,2100 | 1,2100 | 1,1700 | 25.705 | ,00 |
| 04/2/2004 | 1,1800 | -2,48% | 1,2200 | 1,2200 | 1,1800 | 18.570 | ,00 |
| 03/2/2004 | 1,2100 | 0,00% | 1,2000 | 1,2200 | 1,2000 | 27.094 | ,00 |
| 02/2/2004 | 1,2100 | -3,97% | 1,2500 | 1,2600 | 1,2100 | 24.690 | ,00 |
| 30/1/2004 | 1,2600 | 1,61% | 1,2600 | 1,2900 | 1,2400 | 42.080 | ,00 |
| 29/1/2004 | 1,2400 | -0,80% | 1,2300 | 1,2600 | 1,2100 | 70.450 | ,00 |
| 28/1/2004 | 1,2500 | -6,02% | 1,3000 | 1,3000 | 1,2400 | 46.750 | ,00 |
| 27/1/2004 | 1,3300 | 0,00% | 1,3300 | 1,3600 | 1,3200 | 41.270 | ,00 |
| 26/1/2004 | 1,3300 | -0,75% | 1,3300 | 1,3900 | 1,3000 | 103.400 | ,00 |
| 23/1/2004 | 1,3400 | 7,20% | 1,2500 | 1,3500 | 1,2500 | 173.900 | ,00 |
| 22/1/2004 | 1,2500 | 0,00% | 1,2600 | 1,2900 | 1,2300 | 38.900 | ,00 |
| 21/1/2004 | 1,2500 | -1,57% | 1,2700 | 1,2900 | 1,2300 | 57.850 | ,00 |
| 20/1/2004 | 1,2700 | 5,83% | 1,2000 | 1,3100 | 1,2000 | 179.230 | ,00 |
| 19/1/2004 | 1,2000 | 2,56% | 1,1900 | 1,2200 | 1,1800 | 64.470 | ,00 |
| 16/1/2004 | 1,1700 | -0,85% | 1,1600 | 1,1800 | 1,1500 | 42.800 | ,00 |
| 15/1/2004 | 1,1800 | -3,28% | 1,2200 | 1,2300 | 1,1700 | 43.670 | ,00 |
| 14/1/2004 | 1,2200 | 1,67% | 1,2000 | 1,2300 | 1,1800 | 31.000 | ,00 |
| 13/1/2004 | 1,2000 | 5,26% | 1,1400 | 1,2100 | 1,1400 | 55.570 | ,00 |
| 12/1/2004 | 1,1400 | 1,79% | 1,1100 | 1,1500 | 1,1100 | 23.960 | ,00 |
| 09/1/2004 | 1,1200 | -4,27% | 1,1700 | 1,1700 | 1,1200 | 32.340 | ,00 |
| 08/1/2004 | 1,1700 | -1,68% | 1,2000 | 1,2200 | 1,1700 | 27.810 | ,00 |
| 07/1/2004 | 1,1900 | 0,85% | 1,1900 | 1,2300 | 1,1800 | 42.052 | ,00 |
| 05/1/2004 | 1,1800 | -0,84% | 1,2100 | 1,2100 | 1,1600 | 35.070 | ,00 |
| 02/1/2004 | 1,1900 | 6,25% | 1,1400 | 1,2200 | 1,1400 | 36.160 | ,00 |
| 31/12/2003 | 1,1200 | 0,00% | 1,1400 | 1,1500 | 1,1100 | 859.550 | ,00 |
| 30/12/2003 | 1,1200 | 4,67% | 1,0700 | 1,1300 | 1,0700 | 20.698 | ,00 |
| 29/12/2003 | 1,0700 | 0,00% | 1,0600 | 1,0900 | 1,0600 | 4.980 | ,00 |
| 24/12/2003 | 1,0700 | 1,90% | 1,0400 | 1,0700 | 1,0400 | 14.540 | ,00 |
| 23/12/2003 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0400 | 7.900 | ,00 |
| 22/12/2003 | 1,0600 | -0,93% | 1,0800 | 1,1000 | 1,0600 | 14.080 | ,00 |
| 19/12/2003 | 1,0700 | 1,90% | 1,0600 | 1,0900 | 1,0600 | 22.150 | ,00 |
| 18/12/2003 | 1,0500 | 2,94% | 1,0100 | 1,0600 | 1,0100 | 17.190 | ,00 |
| 17/12/2003 | 1,0200 | -1,92% | 1,0400 | 1,0800 | 1,0100 | 58.680 | ,00 |
| 16/12/2003 | 1,0400 | -4,59% | 1,1000 | 1,1000 | 1,0400 | 24.060 | ,00 |
| 15/12/2003 | 1,0900 | -3,54% | 1,1500 | 1,1600 | 1,0800 | 47.270 | ,00 |
| 12/12/2003 | 1,1300 | 0,00% | 1,1300 | 1,1500 | 1,1100 | 13.200 | ,00 |
| 11/12/2003 | 1,1300 | 0,89% | 1,1200 | 1,1300 | 1,1100 | 9.730 | ,00 |
| 10/12/2003 | 1,1200 | -4,27% | 1,1600 | 1,1600 | 1,1200 | 20.230 | ,00 |
| 09/12/2003 | 1,1700 | 0,86% | 1,1700 | 1,1900 | 1,1600 | 23.270 | ,00 |
| 08/12/2003 | 1,1600 | -2,52% | 1,2000 | 1,2000 | 1,1600 | 13.260 | ,00 |
| 05/12/2003 | 1,1900 | -3,25% | 1,2200 | 1,2200 | 1,1800 | 23.568 | ,00 |
| 04/12/2003 | 1,2300 | 1,65% | 1,2100 | 1,2400 | 1,2100 | 32.940 | ,00 |
| 03/12/2003 | 1,2100 | -0,82% | 1,2300 | 1,2500 | 1,2100 | 32.320 | ,00 |
| 02/12/2003 | 1,2200 | 5,17% | 1,1700 | 1,2600 | 1,1700 | 74.400 | ,00 |
| 01/12/2003 | 1,1600 | 2,65% | 1,1000 | 1,1700 | 1,0900 | 29.670 | ,00 |
| 28/11/2003 | 1,1300 | -1,74% | 1,1700 | 1,1800 | 1,1200 | 19.210 | ,00 |
| 27/11/2003 | 1,1500 | 4,55% | 1,1000 | 1,1500 | 1,0900 | 31.700 | ,00 |
| 26/11/2003 | 1,1000 | 2,80% | 1,0700 | 1,1000 | 1,0500 | 10.830 | ,00 |
| 25/11/2003 | 1,0700 | -2,73% | 1,1100 | 1,1200 | 1,0700 | 33.560 | ,00 |
| 24/11/2003 | 1,1000 | 2,80% | 1,0900 | 1,1000 | 1,0700 | 11.530 | ,00 |
| 21/11/2003 | 1,0700 | 0,00% | 1,0800 | 1,1000 | 1,0600 | 22.520 | ,00 |
| 20/11/2003 | 1,0700 | -2,73% | 1,1100 | 1,1100 | 1,0600 | 33.160 | ,00 |
| 19/11/2003 | 1,1000 | -2,65% | 1,1000 | 1,1100 | 1,0800 | 15.250 | ,00 |
| 18/11/2003 | 1,1300 | 1,80% | 1,1200 | 1,1400 | 1,1100 | 19.360 | ,00 |
| 17/11/2003 | 1,1100 | -4,31% | 1,1400 | 1,1400 | 1,1100 | 20.940 | ,00 |
| 14/11/2003 | 1,1600 | 0,00% | 1,1600 | 1,1800 | 1,1600 | 11.300 | ,00 |
| 13/11/2003 | 1,1600 | -1,69% | 1,1900 | 1,2000 | 1,1600 | 20.840 | ,00 |
| 12/11/2003 | 1,1800 | 0,85% | 1,1700 | 1,1800 | 1,1300 | 28.950 | ,00 |
| 11/11/2003 | 1,1700 | -2,50% | 1,1900 | 1,2000 | 1,1700 | 41.710 | ,00 |
| 10/11/2003 | 1,2000 | -3,23% | 1,2200 | 1,2300 | 1,1900 | 21.930 | ,00 |
| 07/11/2003 | 1,2400 | 0,81% | 1,2500 | 1,2500 | 1,1900 | 26.230 | ,00 |
| 06/11/2003 | 1,2300 | 1,65% | 1,2000 | 1,2400 | 1,2000 | 14.320 | ,00 |
| 05/11/2003 | 1,2100 | -0,82% | 1,2100 | 1,2100 | 1,2000 | 9.180 | ,00 |
| 04/11/2003 | 1,2200 | -2,40% | 1,2600 | 1,2700 | 1,2200 | 27.390 | ,00 |
| 03/11/2003 | 1,2500 | 2,46% | 1,2200 | 1,2600 | 1,2200 | 35.960 | ,00 |
| 31/10/2003 | 1,2200 | 1,67% | 1,1900 | 1,2300 | 1,1800 | 27.890 | ,00 |
| 30/10/2003 | 1,2000 | 0,84% | 1,1900 | 1,2100 | 1,1800 | 24.660 | ,00 |
| 29/10/2003 | 1,1900 | 0,85% | 1,2100 | 1,2100 | 1,1800 | 14.580 | ,00 |
| 27/10/2003 | 1,1800 | -1,67% | 1,2300 | 1,2300 | 1,1800 | 16.790 | ,00 |
| 24/10/2003 | 1,2000 | 0,84% | 1,1900 | 1,2100 | 1,1800 | 19.860 | ,00 |
| 23/10/2003 | 1,1900 | -3,25% | 1,2200 | 1,2200 | 1,1700 | 24.000 | ,00 |
| 22/10/2003 | 1,2300 | -0,81% | 1,2500 | 1,2800 | 1,2300 | 121.240 | ,00 |
| 21/10/2003 | 1,2400 | 0,81% | 1,2200 | 1,2500 | 1,2000 | 63.550 | ,00 |
| 20/10/2003 | 1,2300 | 2,50% | 1,2000 | 1,2300 | 1,1900 | 19.310 | ,00 |
| 17/10/2003 | 1,2000 | 0,00% | 1,2300 | 1,2300 | 1,1800 | 14.020 | ,00 |
| 16/10/2003 | 1,2000 | -0,83% | 1,2000 | 1,2100 | 1,1900 | 17.740 | ,00 |
| 15/10/2003 | 1,2100 | 0,83% | 1,1700 | 1,2300 | 1,1700 | 15.150 | ,00 |
| 14/10/2003 | 1,2000 | -1,64% | 1,2200 | 1,2300 | 1,1900 | 18.450 | ,00 |
| 13/10/2003 | 1,2200 | -0,81% | 1,2600 | 1,2600 | 1,2200 | 26.200 | ,00 |
| 10/10/2003 | 1,2300 | 0,00% | 1,2600 | 1,2800 | 1,2200 | 55.550 | ,00 |
| 09/10/2003 | 1,2300 | -0,81% | 1,2400 | 1,2700 | 1,2200 | 33.380 | ,00 |
| 08/10/2003 | 1,2400 | 4,20% | 1,2300 | 1,2600 | 1,1900 | 40.290 | ,00 |
| 07/10/2003 | 1,1900 | -5,56% | 1,2300 | 1,2500 | 1,1900 | 51.840 | ,00 |
| 06/10/2003 | 1,2600 | 5,88% | 1,1900 | 1,2600 | 1,1900 | 62.350 | ,00 |
| 03/10/2003 | 1,1900 | 4,39% | 1,1600 | 1,2000 | 1,1300 | 57.670 | ,00 |
| 02/10/2003 | 1,1400 | 6,54% | 1,0700 | 1,1600 | 1,0700 | 50.590 | ,00 |
| 01/10/2003 | 1,0700 | -5,31% | 1,1100 | 1,1100 | 1,0700 | 23.130 | ,00 |
| 30/9/2003 | 1,1300 | 3,67% | 1,0600 | 1,1500 | 1,0600 | 60.100 | ,00 |
| 29/9/2003 | 1,0900 | 0,00% | 1,0900 | 1,1000 | 1,0400 | 37.800 | ,00 |
| 26/9/2003 | 1,0900 | -4,39% | 1,1300 | 1,1300 | 1,0800 | 49.160 | ,00 |
| 25/9/2003 | 1,1400 | -4,20% | 1,1600 | 1,1600 | 1,1300 | 12.370 | ,00 |
| 24/9/2003 | 1,1900 | 2,59% | 1,1700 | 1,2000 | 1,1700 | 50.670 | ,00 |
| 23/9/2003 | 1,1600 | -0,85% | 1,1700 | 1,1800 | 1,1300 | 32.090 | ,00 |
| 22/9/2003 | 1,1700 | -4,88% | 1,2100 | 1,2100 | 1,1500 | 41.880 | ,00 |
| 19/9/2003 | 1,2300 | 0,82% | 1,2200 | 1,2500 | 1,1900 | 33.550 | ,00 |
| 18/9/2003 | 1,2200 | 0,83% | 1,2700 | 1,2700 | 1,2100 | 28.090 | ,00 |
| 17/9/2003 | 1,2100 | 0,83% | 1,2300 | 1,2500 | 1,2100 | 37.810 | ,00 |
| 16/9/2003 | 1,2000 | -4,76% | 1,2400 | 1,2400 | 1,1800 | 55.190 | ,00 |
| 15/9/2003 | 1,2600 | -3,82% | 1,3000 | 1,3100 | 1,2400 | 22.880 | ,00 |
| 12/9/2003 | 1,3100 | -2,24% | 1,3500 | 1,3500 | 1,3100 | 17.240 | ,00 |
| 11/9/2003 | 1,3400 | 3,08% | 1,3000 | 1,3800 | 1,2900 | 64.870 | ,00 |
| 10/9/2003 | 1,3000 | 4,00% | 1,1900 | 1,3100 | 1,1900 | 100.880 | ,00 |
| 09/9/2003 | 1,2500 | -4,58% | 1,3100 | 1,3400 | 1,2300 | 46.480 | ,00 |
| 08/9/2003 | 1,3100 | -5,76% | 1,3900 | 1,4000 | 1,3000 | 46.030 | ,00 |
| 05/9/2003 | 1,3900 | 0,72% | 1,3800 | 1,4000 | 1,3600 | 40.220 | ,00 |
| 04/9/2003 | 1,3800 | 1,47% | 1,3600 | 1,4000 | 1,3300 | 34.410 | ,00 |
| 03/9/2003 | 1,3600 | 0,00% | 1,3600 | 1,4200 | 1,3400 | 109.480 | ,00 |
| 02/9/2003 | 1,3600 | -6,21% | 1,4200 | 1,4600 | 1,3300 | 151.540 | ,00 |
| 01/9/2003 | 1,4500 | -7,05% | 1,5900 | 1,6000 | 1,4000 | 72.910 | ,00 |
| 29/8/2003 | 1,5600 | -5,45% | 1,6600 | 1,6700 | 1,5600 | 60.410 | ,00 |
| 28/8/2003 | 1,6500 | 3,12% | 1,6000 | 1,7000 | 1,6000 | 110.390 | ,00 |
| 27/8/2003 | 1,6000 | 0,63% | 1,6100 | 1,6400 | 1,5800 | 65.030 | ,00 |
| 26/8/2003 | 1,5900 | -1,85% | 1,6200 | 1,6300 | 1,5800 | 103.530 | ,00 |
| 25/8/2003 | 1,6200 | -3,57% | 1,6800 | 1,6900 | 1,6100 | 159.720 | ,00 |
| 22/8/2003 | 1,6800 | -5,08% | 1,8000 | 1,8200 | 1,6200 | 293.520 | ,00 |
| 21/8/2003 | 1,7700 | 18,00% | 1,5200 | 1,7700 | 1,5200 | 492.680 | ,00 |
| 20/8/2003 | 1,5000 | 0,67% | 1,5000 | 1,5300 | 1,4800 | 73.320 | ,00 |
| 19/8/2003 | 1,4900 | -1,97% | 1,5300 | 1,5400 | 1,4800 | 54.480 | ,00 |
| 18/8/2003 | 1,5200 | 3,40% | 1,5000 | 1,5300 | 1,4600 | 69.110 | ,00 |
| 14/8/2003 | 1,4700 | 2,80% | 1,4400 | 1,4700 | 1,4300 | 37.350 | ,00 |
| 13/8/2003 | 1,4300 | -0,69% | 1,4700 | 1,4700 | 1,4100 | 37.970 | ,00 |
| 12/8/2003 | 1,4400 | -2,04% | 1,4800 | 1,4800 | 1,4300 | 27.321 | ,00 |
| 11/8/2003 | 1,4700 | -1,34% | 1,5200 | 1,5400 | 1,4400 | 66.520 | ,00 |
| 08/8/2003 | 1,4900 | 0,68% | 1,4900 | 1,5200 | 1,4800 | 94.670 | ,00 |
| 07/8/2003 | 1,4800 | -1,99% | 1,5100 | 1,5300 | 1,4600 | 129.050 | ,00 |
| 06/8/2003 | 1,5100 | 0,67% | 1,4900 | 1,6000 | 1,4600 | 161.140 | ,00 |
| 05/8/2003 | 1,5000 | 6,38% | 1,4300 | 1,5500 | 1,4300 | 193.780 | ,00 |
| 04/8/2003 | 1,4100 | 2,92% | 1,3900 | 1,4100 | 1,3600 | 68.850 | ,00 |
| 01/8/2003 | 1,3700 | 0,00% | 1,3200 | 1,4000 | 1,3200 | 55.910 | ,00 |
| 31/7/2003 | 1,3700 | -0,72% | 1,3900 | 1,4200 | 1,3500 | 56.320 | ,00 |
| 30/7/2003 | 1,3800 | 0,00% | 1,3400 | 1,4100 | 1,3400 | 64.710 | ,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.% |
|---|