| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΙΝΤΕΡΓΟΥΝΤ-ΞΥΛΕΜΠΟΡΙΑ Α.Τ.Ε.Ν.Ε. (ΞΥΛΠ)
0,4480 €
0,0000 (0,00%)
- Άνοιγμα 0,4480
- Υψηλό 0,4480
- Χαμηλό 0,4480
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/4/2005 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 27/4/2005 | 3,2200 | 261,80% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 26/4/2005 | 0,8900 | -2,20% | 0,8900 | 0,8900 | 0,8900 | 1.622 | ,00 |
| 25/4/2005 | 0,9100 | 5,81% | 0,9000 | 0,9100 | 0,9000 | 991 | ,00 |
| 22/4/2005 | 0,8600 | -70,24% | 0,7500 | 0,8700 | 0,7500 | 7.221 | ,00 |
| 21/4/2005 | 2,8900 | 0,00% | 2,8900 | 2,8900 | 2,8900 | ,00 | |
| 20/4/2005 | 2,8900 | 261,25% | 2,8900 | 2,8900 | 2,8900 | ,00 | |
| 19/4/2005 | 0,8000 | 0,00% | 0,7600 | 0,8000 | 0,7400 | 1.442 | ,00 |
| 18/4/2005 | 0,8000 | -2,44% | 0,7400 | 0,8200 | 0,7400 | 3.248 | ,00 |
| 15/4/2005 | 0,8200 | -71,72% | 0,8000 | 0,8200 | 0,8000 | 1.172 | ,00 |
| 14/4/2005 | 2,9000 | 262,50% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 13/4/2005 | 0,8000 | -3,61% | 0,8000 | 0,8000 | 0,8000 | 180 | ,00 |
| 12/4/2005 | 0,8300 | -72,88% | 0,7700 | 0,8300 | 0,7600 | 3.609 | ,00 |
| 11/4/2005 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 08/4/2005 | 3,0600 | 260,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 07/4/2005 | 0,8500 | -70,69% | 0,7400 | 0,8500 | 0,7400 | 2.347 | ,00 |
| 06/4/2005 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 05/4/2005 | 2,9000 | 262,50% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 04/4/2005 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 1.803 | ,00 |
| 01/4/2005 | 0,8000 | 1,27% | 0,8000 | 0,8000 | 0,8000 | 360 | ,00 |
| 31/3/2005 | 0,7900 | -72,18% | 0,7900 | 0,7900 | 0,7900 | 901 | ,00 |
| 30/3/2005 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 29/3/2005 | 2,8400 | 259,49% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 24/3/2005 | 0,7900 | -4,82% | 0,7900 | 0,7900 | 0,7900 | 90 | ,00 |
| 23/3/2005 | 0,8300 | -72,24% | 0,8300 | 0,8300 | 0,8300 | 1.983 | ,00 |
| 22/3/2005 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 21/3/2005 | 2,9900 | 260,24% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 18/3/2005 | 0,8300 | 3,75% | 0,8300 | 0,8300 | 0,8300 | 540 | ,00 |
| 17/3/2005 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 360 | ,00 |
| 16/3/2005 | 0,8000 | -72,41% | 0,8000 | 0,8000 | 0,8000 | 1.081 | ,00 |
| 15/3/2005 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 11/3/2005 | 2,9000 | 262,50% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 10/3/2005 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 48 | ,00 |
| 09/3/2005 | 0,8000 | -3,61% | 0,8000 | 0,8000 | 0,8000 | 811 | ,00 |
| 08/3/2005 | 0,8300 | 0,00% | 0,8200 | 0,8300 | 0,8200 | 736 | ,00 |
| 07/3/2005 | 0,8300 | 0,00% | 0,8600 | 0,8800 | 0,8300 | 2.037 | ,00 |
| 04/3/2005 | 0,8300 | 1,22% | 0,8200 | 0,8300 | 0,8200 | 1.316 | ,00 |
| 03/3/2005 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 3 | ,00 |
| 02/3/2005 | 0,8200 | -1,20% | 0,8300 | 0,9000 | 0,8200 | 11.194 | ,00 |
| 01/3/2005 | 0,8300 | -3,49% | 0,8300 | 0,8300 | 0,8300 | 1.262 | ,00 |
| 28/2/2005 | 0,8600 | 2,38% | 0,8400 | 0,8600 | 0,8300 | 3.429 | ,00 |
| 25/2/2005 | 0,8400 | 2,44% | 0,8400 | 0,8400 | 0,8300 | 3.609 | ,00 |
| 24/2/2005 | 0,8200 | -8,89% | 0,8400 | 0,8400 | 0,8200 | 1.226 | ,00 |
| 23/2/2005 | 0,9000 | 9,76% | 0,7800 | 0,9000 | 0,7800 | 688 | ,00 |
| 22/2/2005 | 0,8200 | -5,75% | 0,8200 | 0,8200 | 0,8200 | 1.048 | ,00 |
| 21/2/2005 | 0,8700 | -73,15% | 0,9000 | 0,9000 | 0,8100 | 2.581 | ,00 |
| 18/2/2005 | 3,2400 | 260,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 17/2/2005 | 0,9000 | -10,00% | 0,9100 | 0,9100 | 0,9000 | 216 | ,00 |
| 16/2/2005 | 1,0000 | -72,22% | 1,0000 | 1,0000 | 1,0000 | 18 | ,00 |
| 15/2/2005 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 14/2/2005 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 11/2/2005 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 10/2/2005 | 3,6000 | 260,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 09/2/2005 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 36 | ,00 |
| 08/2/2005 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 450 | ,00 |
| 07/2/2005 | 1,0000 | -72,38% | 1,0000 | 1,0000 | 1,0000 | 45 | ,00 |
| 04/2/2005 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 03/2/2005 | 3,6200 | 262,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 02/2/2005 | 1,0000 | -1,96% | 0,9800 | 1,0200 | 0,9400 | 1.791 | ,00 |
| 01/2/2005 | 1,0200 | 8,51% | 0,9400 | 1,0200 | 0,9400 | 598 | ,00 |
| 31/1/2005 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 997 | ,00 |
| 28/1/2005 | 0,9400 | -7,84% | 1,0100 | 1,0500 | 0,9400 | 1.172 | ,00 |
| 27/1/2005 | 1,0200 | -3,77% | 0,9500 | 1,0200 | 0,9500 | 631 | ,00 |
| 26/1/2005 | 1,0600 | -69,54% | 0,9100 | 1,0600 | 0,9100 | 2.704 | ,00 |
| 25/1/2005 | 3,4800 | 262,50% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 24/1/2005 | 0,9600 | -1,03% | 0,9100 | 0,9600 | 0,9100 | 540 | ,00 |
| 21/1/2005 | 0,9700 | -73,78% | 0,9200 | 0,9700 | 0,9200 | 474 | ,00 |
| 20/1/2005 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 19/1/2005 | 3,7000 | 262,75% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 18/1/2005 | 1,0200 | -8,11% | 1,0200 | 1,0200 | 1,0200 | 90 | ,00 |
| 17/1/2005 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 54 | ,00 |
| 14/1/2005 | 1,1100 | -72,25% | 1,1100 | 1,1100 | 1,1100 | 36 | ,00 |
| 13/1/2005 | 4,0000 | 260,36% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 12/1/2005 | 1,1100 | -72,52% | 1,0100 | 1,1100 | 1,0100 | 3.969 | ,00 |
| 11/1/2005 | 4,0400 | 260,71% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 10/1/2005 | 1,1200 | -72,28% | 1,1200 | 1,1200 | 1,1200 | 18 | ,00 |
| 07/1/2005 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 05/1/2005 | 4,0400 | 260,71% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 04/1/2005 | 1,1200 | -75,00% | 1,1200 | 1,1200 | 1,1200 | 183 | ,00 |
| 03/1/2005 | 4,4800 | 261,29% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 31/12/2004 | 1,2400 | 2,48% | 1,2500 | 1,2500 | 1,1900 | 2.527 | ,00 |
| 30/12/2004 | 1,2100 | 10,00% | 1,1100 | 1,2300 | 1,1000 | 14.190 | ,00 |
| 29/12/2004 | 1,1000 | 8,91% | 1,1000 | 1,1000 | 1,0200 | 3.771 | ,00 |
| 28/12/2004 | 1,0100 | -69,39% | 0,9900 | 1,0100 | 0,9900 | 7.041 | ,00 |
| 27/12/2004 | 3,3000 | 262,64% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 24/12/2004 | 0,9100 | -2,15% | 0,9400 | 1,0200 | 0,9100 | 3.699 | ,00 |
| 23/12/2004 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 721 | ,00 |
| 22/12/2004 | 0,9300 | 4,49% | 0,9000 | 0,9300 | 0,9000 | 4.604 | ,00 |
| 21/12/2004 | 0,8900 | -2,20% | 0,8600 | 0,8900 | 0,8400 | 6.554 | ,00 |
| 20/12/2004 | 0,9100 | 1,11% | 0,9100 | 0,9100 | 0,9100 | 721 | ,00 |
| 17/12/2004 | 0,9000 | -72,73% | 0,8400 | 0,9100 | 0,8400 | 2.888 | ,00 |
| 16/12/2004 | 3,3000 | 262,64% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 15/12/2004 | 0,9100 | 5,81% | 0,9100 | 0,9100 | 0,9100 | 721 | ,00 |
| 14/12/2004 | 0,8600 | -75,14% | 0,9700 | 0,9900 | 0,8600 | 1.983 | ,00 |
| 13/12/2004 | 3,4600 | 260,42% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 10/12/2004 | 0,9600 | 5,49% | 0,9400 | 0,9600 | 0,9400 | 1.893 | ,00 |
| 09/12/2004 | 0,9100 | -1,09% | 0,9100 | 0,9100 | 0,9100 | 1.803 | ,00 |
| 08/12/2004 | 0,9200 | 8,24% | 0,9100 | 0,9200 | 0,9100 | 811 | ,00 |
| 07/12/2004 | 0,8500 | -4,49% | 0,8600 | 0,8600 | 0,8500 | 9.118 | ,00 |
| 06/12/2004 | 0,8900 | -75,28% | 0,9000 | 0,9000 | 0,8800 | 14.843 | ,00 |
| 03/12/2004 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 02/12/2004 | 3,6000 | 260,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 01/12/2004 | 1,0000 | 12,36% | 0,9400 | 1,0000 | 0,9100 | 3.789 | ,00 |
| 30/11/2004 | 0,8900 | -74,72% | 0,9100 | 0,9100 | 0,8900 | 3.789 | ,00 |
| 29/11/2004 | 3,5200 | 262,89% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 26/11/2004 | 0,9700 | -72,44% | 0,9700 | 0,9700 | 0,9700 | 1.117 | ,00 |
| 25/11/2004 | 3,5200 | 262,89% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 24/11/2004 | 0,9700 | -72,44% | 0,9700 | 0,9700 | 0,9700 | 72 | ,00 |
| 23/11/2004 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 22/11/2004 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 19/11/2004 | 3,5200 | 262,89% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 18/11/2004 | 0,9700 | 3,19% | 1,0100 | 1,0100 | 0,9700 | 631 | ,00 |
| 17/11/2004 | 0,9400 | -74,73% | 0,9400 | 0,9400 | 0,9400 | 324 | ,00 |
| 16/11/2004 | 3,7200 | 261,17% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 15/11/2004 | 1,0300 | -73,72% | 1,1000 | 1,1000 | 1,0300 | 631 | ,00 |
| 12/11/2004 | 3,9200 | 259,63% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 11/11/2004 | 1,0900 | -68,86% | 0,9400 | 1,0900 | 0,9400 | 360 | ,00 |
| 10/11/2004 | 3,5000 | 260,82% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 09/11/2004 | 0,9700 | -3,00% | 0,9700 | 0,9700 | 0,9700 | 108 | ,00 |
| 08/11/2004 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 72 | ,00 |
| 05/11/2004 | 1,0000 | -4,76% | 1,1000 | 1,1000 | 1,0000 | 1.442 | ,00 |
| 04/11/2004 | 1,0500 | -71,77% | 1,0500 | 1,0500 | 1,0500 | 721 | ,00 |
| 03/11/2004 | 3,7200 | 261,17% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 02/11/2004 | 1,0300 | 0,98% | 1,0200 | 1,0300 | 1,0200 | 360 | ,00 |
| 01/11/2004 | 1,0200 | 0,00% | 1,0000 | 1,0200 | 1,0000 | 721 | ,00 |
| 29/10/2004 | 1,0200 | -69,09% | 1,0200 | 1,0200 | 1,0200 | 504 | ,00 |
| 27/10/2004 | 3,3000 | 262,64% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 26/10/2004 | 0,9100 | -72,42% | 0,9100 | 0,9100 | 0,9100 | 360 | ,00 |
| 25/10/2004 | 3,3000 | 262,64% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 22/10/2004 | 0,9100 | 0,00% | 0,9200 | 0,9200 | 0,9100 | 721 | ,00 |
| 21/10/2004 | 0,9100 | 2,25% | 0,8500 | 0,9100 | 0,8500 | 1.562 | ,00 |
| 20/10/2004 | 0,8900 | 9,88% | 0,8800 | 0,8900 | 0,8800 | 739 | ,00 |
| 19/10/2004 | 0,8100 | -75,15% | 0,8100 | 0,8100 | 0,8100 | 540 | ,00 |
| 18/10/2004 | 3,2600 | 262,22% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 15/10/2004 | 0,9000 | -4,26% | 0,8700 | 0,9000 | 0,8600 | 1.472 | ,00 |
| 14/10/2004 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 108 | ,00 |
| 13/10/2004 | 0,9400 | -72,35% | 0,9400 | 0,9400 | 0,9400 | 93 | ,00 |
| 12/10/2004 | 3,4000 | 261,70% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 11/10/2004 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 180 | ,00 |
| 08/10/2004 | 0,9400 | -1,05% | 0,9000 | 0,9400 | 0,9000 | 180 | ,00 |
| 07/10/2004 | 0,9500 | 0,00% | 0,9900 | 1,0000 | 0,9500 | 2.566 | ,00 |
| 06/10/2004 | 0,9500 | 5,56% | 0,9100 | 0,9500 | 0,9100 | 1.081 | ,00 |
| 05/10/2004 | 0,9000 | -2,17% | 0,9000 | 0,9000 | 0,9000 | 2.350 | ,00 |
| 04/10/2004 | 0,9200 | -71,43% | 0,9100 | 0,9200 | 0,9100 | 652 | ,00 |
| 01/10/2004 | 3,2200 | 261,80% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 30/9/2004 | 0,8900 | -73,98% | 0,8900 | 0,8900 | 0,8900 | 631 | ,00 |
| 29/9/2004 | 3,4200 | 260,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 28/9/2004 | 0,9500 | 4,40% | 0,9400 | 0,9500 | 0,9400 | 180 | ,00 |
| 27/9/2004 | 0,9100 | -75,41% | 0,9400 | 0,9400 | 0,9100 | 2.166 | ,00 |
| 24/9/2004 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 23/9/2004 | 3,7000 | 262,75% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 22/9/2004 | 1,0200 | -72,43% | 1,0200 | 1,0200 | 1,0200 | 3 | ,00 |
| 21/9/2004 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 20/9/2004 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 17/9/2004 | 3,7000 | 262,75% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 16/9/2004 | 1,0200 | -72,43% | 1,0200 | 1,0200 | 1,0200 | 90 | ,00 |
| 15/9/2004 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 14/9/2004 | 3,7000 | 262,75% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 13/9/2004 | 1,0200 | -72,43% | 1,0200 | 1,0200 | 1,0200 | 54 | ,00 |
| 10/9/2004 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 09/9/2004 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 08/9/2004 | 3,7000 | 262,75% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 07/9/2004 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 432 | ,00 |
| 06/9/2004 | 1,0200 | -74,37% | 1,0300 | 1,0300 | 1,0200 | 1.442 | ,00 |
| 03/9/2004 | 3,9800 | 261,82% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 02/9/2004 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 21 | ,00 |
| 01/9/2004 | 1,1000 | 0,00% | 1,0700 | 1,1000 | 1,0700 | 2.347 | ,00 |
| 31/8/2004 | 1,1000 | -72,36% | 1,1000 | 1,1000 | 1,1000 | 57 | ,00 |
| 30/8/2004 | 3,9800 | 261,82% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 27/8/2004 | 1,1000 | 5,77% | 1,0400 | 1,1000 | 1,0400 | 360 | ,00 |
| 26/8/2004 | 1,0400 | 1,96% | 0,9100 | 1,0400 | 0,9100 | 2.960 | ,00 |
| 25/8/2004 | 1,0200 | 6,25% | 0,9600 | 1,0200 | 0,9600 | 270 | ,00 |
| 24/8/2004 | 0,9600 | -73,77% | 0,9600 | 0,9800 | 0,9500 | 1.803 | ,00 |
| 23/8/2004 | 3,6600 | 262,38% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 20/8/2004 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 72 | ,00 |
| 19/8/2004 | 1,0100 | -72,55% | 0,9000 | 1,0100 | 0,9000 | 901 | ,00 |
| 18/8/2004 | 3,6800 | 260,78% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 17/8/2004 | 1,0200 | -73,16% | 1,0100 | 1,0200 | 1,0100 | 360 | ,00 |
| 16/8/2004 | 3,8000 | 261,90% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 12/8/2004 | 1,0500 | 0,96% | 1,0400 | 1,0500 | 1,0400 | 901 | ,00 |
| 11/8/2004 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 360 | ,00 |
| 10/8/2004 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 2.166 | ,00 |
| 09/8/2004 | 1,0300 | -72,16% | 1,0200 | 1,0300 | 1,0200 | 3.789 | ,00 |
| 06/8/2004 | 3,7000 | 262,75% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 05/8/2004 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 6.410 | ,00 |
| 04/8/2004 | 1,0200 | -72,43% | 1,0200 | 1,0200 | 1,0200 | 5.415 | ,00 |
| 03/8/2004 | 3,7000 | 262,75% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 02/8/2004 | 1,0200 | 2,00% | 1,0500 | 1,0500 | 1,0200 | 901 | ,00 |
| 30/7/2004 | 1,0000 | 3,09% | 1,0000 | 1,0000 | 1,0000 | 784 | ,00 |
| 29/7/2004 | 0,9700 | 0,00% | 0,9900 | 1,0000 | 0,9700 | 20.042 | ,00 |
| 28/7/2004 | 0,9700 | 2,11% | 0,9700 | 0,9800 | 0,9700 | 11.555 | ,00 |
| 27/7/2004 | 0,9500 | 3,26% | 0,9100 | 0,9600 | 0,9100 | 25.370 | ,00 |
| 26/7/2004 | 0,9200 | 3,37% | 0,9100 | 0,9200 | 0,9100 | 9.298 | ,00 |
| 23/7/2004 | 0,8900 | -5,32% | 0,9400 | 0,9400 | 0,8900 | 4.784 | ,00 |
| 22/7/2004 | 0,9400 | 3,30% | 0,9400 | 0,9400 | 0,9400 | 2.166 | ,00 |
| 21/7/2004 | 0,9100 | 2,25% | 0,9100 | 0,9100 | 0,9100 | 3.609 | ,00 |
| 20/7/2004 | 0,8900 | 2,30% | 0,9100 | 0,9100 | 0,8900 | 1.442 | ,00 |
| 19/7/2004 | 0,8700 | -74,11% | 0,9400 | 0,9400 | 0,8700 | 4.153 | ,00 |
| 16/7/2004 | 3,3600 | 261,29% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 15/7/2004 | 0,9300 | 1,09% | 0,9200 | 0,9300 | 0,9200 | 4.694 | ,00 |
| 14/7/2004 | 0,9200 | 1,10% | 0,9200 | 0,9200 | 0,9200 | 270 | ,00 |
| 13/7/2004 | 0,9100 | -73,24% | 0,9100 | 0,9100 | 0,9100 | 1.803 | ,00 |
| 12/7/2004 | 3,4000 | 261,70% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 09/7/2004 | 0,9400 | -72,83% | 0,9100 | 0,9600 | 0,9100 | 2.500 | ,00 |
| 08/7/2004 | 3,4600 | 260,42% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 07/7/2004 | 0,9600 | -71,93% | 0,9500 | 0,9600 | 0,9500 | 3.609 | ,00 |
| 06/7/2004 | 3,4200 | 260,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 05/7/2004 | 0,9500 | 3,26% | 0,9200 | 0,9500 | 0,9200 | 5.415 | ,00 |
| 02/7/2004 | 0,9200 | 2,22% | 0,9200 | 0,9200 | 0,9200 | 90 | ,00 |
| 01/7/2004 | 0,9000 | -6,25% | 0,9900 | 0,9900 | 0,9000 | 306 | ,00 |
| 30/6/2004 | 0,9600 | 1,05% | 0,9200 | 0,9600 | 0,9200 | 3.861 | ,00 |
| 29/6/2004 | 0,9500 | 3,26% | 0,9400 | 0,9500 | 0,9200 | 8.811 | ,00 |
| 28/6/2004 | 0,9200 | -7,07% | 0,9900 | 0,9900 | 0,9200 | 859 | ,00 |
| 25/6/2004 | 0,9900 | -74,87% | 0,9900 | 0,9900 | 0,9800 | 2.019 | ,00 |
| 24/6/2004 | 3,9400 | 261,47% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 23/6/2004 | 1,0900 | 9,00% | 1,0000 | 1,0900 | 1,0000 | 7.131 | ,00 |
| 22/6/2004 | 1,0000 | -72,53% | 1,0000 | 1,0000 | 0,9900 | 7.402 | ,00 |
| 21/6/2004 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 18/6/2004 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 17/6/2004 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 16/6/2004 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 15/6/2004 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 14/6/2004 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 11/6/2004 | 3,6400 | 260,40% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 10/6/2004 | 1,0100 | -72,55% | 1,0000 | 1,0100 | 1,0000 | 9.118 | ,00 |
| 09/6/2004 | 3,6800 | 260,78% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 08/6/2004 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 0,9600 | 5.505 | ,00 |
| 07/6/2004 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 270 | ,00 |
| 04/6/2004 | 1,0200 | -73,02% | 1,0500 | 1,0500 | 1,0200 | 2.614 | ,00 |
| 03/6/2004 | 3,7800 | 260,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 02/6/2004 | 1,0500 | 0,96% | 0,9500 | 1,0500 | 0,9400 | 1.352 | ,00 |
| 01/6/2004 | 1,0400 | 0,00% | 1,1000 | 1,1000 | 1,0400 | 5.325 | ,00 |
| 28/5/2004 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 2.166 | ,00 |
| 27/5/2004 | 1,0400 | -2,80% | 1,0400 | 1,0400 | 1,0400 | 1.803 | ,00 |
| 26/5/2004 | 1,0700 | 7,00% | 1,0000 | 1,0700 | 1,0000 | 1.081 | ,00 |
| 25/5/2004 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 432 | ,00 |
| 24/5/2004 | 1,0100 | -2,88% | 1,0700 | 1,0700 | 1,0000 | 1.893 | ,00 |
| 21/5/2004 | 1,0400 | -72,63% | 1,0400 | 1,0400 | 1,0400 | 3.609 | ,00 |
| 20/5/2004 | 3,8000 | 261,90% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 19/5/2004 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 5.415 | ,00 |
| 18/5/2004 | 1,0500 | -72,37% | 1,0500 | 1,0500 | 1,0500 | 17.875 | ,00 |
| 17/5/2004 | 3,8000 | 261,90% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 14/5/2004 | 1,0500 | -72,37% | 1,0500 | 1,0500 | 1,0500 | 1.442 | ,00 |
| 13/5/2004 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 12/5/2004 | 3,8000 | 261,90% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 11/5/2004 | 1,0500 | -2,78% | 1,0500 | 1,0500 | 1,0500 | 1.262 | ,00 |
| 10/5/2004 | 1,0800 | -73,00% | 1,0500 | 1,0800 | 1,0500 | 1.983 | ,00 |
| 07/5/2004 | 4,0000 | 5,26% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 06/5/2004 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 05/5/2004 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 04/5/2004 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 03/5/2004 | 3,8000 | 261,90% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 30/4/2004 | 1,0500 | 0,96% | 1,1100 | 1,1100 | 1,0500 | 4.153 | ,00 |
| 29/4/2004 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 90 | ,00 |
| 28/4/2004 | 1,0500 | -2,78% | 1,0500 | 1,0500 | 1,0500 | 1.785 | ,00 |
| 27/4/2004 | 1,0800 | -2,70% | 1,0800 | 1,0800 | 1,0800 | 2.166 | ,00 |
| 26/4/2004 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 360 | ,00 |
| 23/4/2004 | 1,1100 | -0,89% | 1,1100 | 1,1100 | 1,1100 | 955 | ,00 |
| 22/4/2004 | 1,1200 | 9,80% | 1,1300 | 1,1300 | 0,9400 | 1.142 | ,00 |
| 21/4/2004 | 1,0200 | -2,86% | 1,0200 | 1,0200 | 1,0200 | 2.166 | ,00 |
| 20/4/2004 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 324 | ,00 |
| 19/4/2004 | 1,0500 | -5,41% | 1,0800 | 1,0800 | 1,0500 | 5.776 | ,00 |
| 16/4/2004 | 1,1100 | -72,25% | 1,0800 | 1,1200 | 1,0800 | 1.352 | ,00 |
| 15/4/2004 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 14/4/2004 | 4,0000 | 260,36% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 13/4/2004 | 1,1100 | -70,48% | 0,9500 | 1,1400 | 0,9500 | 4.306 | ,00 |
| 08/4/2004 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7600 | ,00 | |
| 07/4/2004 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7600 | ,00 | |
| 06/4/2004 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7600 | ,00 | |
| 05/4/2004 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7600 | ,00 | |
| 02/4/2004 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7600 | ,00 | |
| 01/4/2004 | 3,7600 | 261,54% | 3,7600 | 3,7600 | 3,7600 | ,00 | |
| 31/3/2004 | 1,0400 | -2,80% | 1,0400 | 1,0400 | 1,0400 | 1.893 | ,00 |
| 30/3/2004 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 90 | ,00 |
| 29/3/2004 | 1,0700 | -72,14% | 1,0700 | 1,0700 | 1,0700 | 901 | ,00 |
| 26/3/2004 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 24/3/2004 | 3,8400 | 262,26% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 23/3/2004 | 1,0600 | -4,50% | 1,1000 | 1,1000 | 1,0600 | 2.617 | ,00 |
| 22/3/2004 | 1,1100 | -72,25% | 1,0600 | 1,1100 | 0,9700 | 7.492 | ,00 |
| 19/3/2004 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 18/3/2004 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 17/3/2004 | 4,0000 | 260,36% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 16/3/2004 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 631 | ,00 |
| 15/3/2004 | 1,1100 | -72,11% | 0,9700 | 1,1100 | 0,9700 | 1.529 | ,00 |
| 12/3/2004 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 11/3/2004 | 3,9800 | 261,82% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 10/3/2004 | 1,1000 | -72,36% | 1,1000 | 1,1000 | 1,1000 | 6 | ,00 |
| 09/3/2004 | 3,9800 | 261,82% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 08/3/2004 | 1,1000 | 1,85% | 1,1100 | 1,1100 | 1,1000 | 1.442 | ,00 |
| 05/3/2004 | 1,0800 | 1,89% | 1,0800 | 1,0900 | 1,0800 | 4.961 | ,00 |
| 04/3/2004 | 1,0600 | -74,15% | 1,0200 | 1,0600 | 1,0200 | 11.140 | ,00 |
| 03/3/2004 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 02/3/2004 | 4,1000 | 259,65% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 01/3/2004 | 1,1400 | -71,50% | 1,1400 | 1,1400 | 1,1400 | 2.256 | ,00 |
| 27/2/2004 | 4,0000 | 260,36% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 26/2/2004 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 2.166 | ,00 |
| 25/2/2004 | 1,1100 | -2,63% | 1,1100 | 1,1100 | 1,1100 | 1.081 | ,00 |
| 24/2/2004 | 1,1400 | 0,00% | 1,1000 | 1,1800 | 1,1000 | 1.172 | ,00 |
| 20/2/2004 | 1,1400 | -72,20% | 1,1400 | 1,1700 | 1,1200 | 5.830 | ,00 |
| 19/2/2004 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|