| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΙΝΤΕΡΓΟΥΝΤ-ΞΥΛΕΜΠΟΡΙΑ Α.Τ.Ε.Ν.Ε. (ΞΥΛΠ)
0,4820 €
-0,0120 (-2,43%)
- Άνοιγμα 0,4920
- Υψηλό 0,4920
- Χαμηλό 0,4800
- Όγκος 87
- Τζίρος 41 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 259,65% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 18/2/2004 | 1,1400 | -2,56% | 1,1100 | 1,1400 | 1,1100 | 1.893 | ,00 |
| 17/2/2004 | 1,1700 | -71,46% | 1,0300 | 1,1700 | 1,0300 | 306 | ,00 |
| 16/2/2004 | 4,1000 | 259,65% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 13/2/2004 | 1,1400 | -72,20% | 1,1200 | 1,1400 | 1,1200 | 6.410 | ,00 |
| 12/2/2004 | 4,1000 | 259,65% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 11/2/2004 | 1,1400 | -73,11% | 1,0400 | 1,1400 | 1,0400 | 937 | ,00 |
| 10/2/2004 | 4,2400 | 262,39% | 4,2400 | 4,2400 | 4,2400 | ,00 | |
| 09/2/2004 | 1,1700 | -3,31% | 1,1300 | 1,1700 | 1,1300 | 1.244 | ,00 |
| 06/2/2004 | 1,2100 | -72,99% | 1,2200 | 1,2200 | 1,1000 | 2.275 | ,00 |
| 05/2/2004 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 04/2/2004 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 03/2/2004 | 4,4800 | 261,29% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 02/2/2004 | 1,2400 | -73,04% | 1,2400 | 1,2400 | 1,2400 | 270 | ,00 |
| 30/1/2004 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 29/1/2004 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 28/1/2004 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 27/1/2004 | 4,6000 | 262,20% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 26/1/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 90 | ,00 |
| 23/1/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 6 | ,00 |
| 22/1/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 21 | ,00 |
| 21/1/2004 | 1,2700 | -72,39% | 1,2500 | 1,2700 | 1,2500 | 1.208 | ,00 |
| 20/1/2004 | 4,6000 | 262,20% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 19/1/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 72 | ,00 |
| 16/1/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 901 | ,00 |
| 15/1/2004 | 1,2700 | -3,05% | 1,2700 | 1,2700 | 1,2700 | 360 | ,00 |
| 14/1/2004 | 1,3100 | 0,00% | 1,3000 | 1,3100 | 1,3000 | 198 | ,00 |
| 13/1/2004 | 1,3100 | 1,55% | 1,3100 | 1,3100 | 1,3100 | 180 | ,00 |
| 12/1/2004 | 1,2900 | -73,01% | 1,2900 | 1,2900 | 1,2900 | 1.442 | ,00 |
| 09/1/2004 | 4,7800 | 262,12% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 08/1/2004 | 1,3200 | -72,38% | 1,3200 | 1,3200 | 1,3200 | 27 | ,00 |
| 07/1/2004 | 4,7800 | 262,12% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 05/1/2004 | 1,3200 | -72,03% | 1,3200 | 1,3200 | 1,3200 | 360 | ,00 |
| 02/1/2004 | 4,7200 | 260,31% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 31/12/2003 | 1,3100 | 2,34% | 1,3100 | 1,3100 | 1,3100 | 721 | ,00 |
| 30/12/2003 | 1,2800 | -72,65% | 1,3100 | 1,3100 | 1,2800 | 1.893 | ,00 |
| 29/12/2003 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 24/12/2003 | 4,6800 | 260,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 23/12/2003 | 1,3000 | 2,36% | 1,3000 | 1,3000 | 1,3000 | 1.803 | ,00 |
| 22/12/2003 | 1,2700 | -2,31% | 1,2600 | 1,2700 | 1,2500 | 6.136 | ,00 |
| 19/12/2003 | 1,3000 | 9,24% | 1,3000 | 1,3000 | 1,3000 | 360 | ,00 |
| 18/12/2003 | 1,1900 | -74,24% | 1,2200 | 1,2200 | 1,1900 | 1.622 | ,00 |
| 17/12/2003 | 4,6200 | 260,94% | 4,6200 | 4,6200 | 4,6200 | ,00 | |
| 16/12/2003 | 1,2800 | -72,65% | 1,2800 | 1,2800 | 1,2800 | 1.803 | ,00 |
| 15/12/2003 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 12/12/2003 | 4,6800 | 260,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 11/12/2003 | 1,3000 | 0,00% | 1,2900 | 1,3000 | 1,2700 | 13.632 | ,00 |
| 10/12/2003 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 6.500 | ,00 |
| 09/12/2003 | 1,3000 | -72,10% | 1,2700 | 1,3000 | 1,2700 | 3.789 | ,00 |
| 08/12/2003 | 4,6600 | 261,24% | 4,6600 | 4,6600 | 4,6600 | ,00 | |
| 05/12/2003 | 1,2900 | -1,53% | 1,3000 | 1,3000 | 1,2400 | 6.503 | ,00 |
| 04/12/2003 | 1,3100 | -0,76% | 1,3100 | 1,3100 | 1,3100 | 7.293 | ,00 |
| 03/12/2003 | 1,3200 | -71,79% | 1,3200 | 1,3200 | 1,3200 | 90 | ,00 |
| 02/12/2003 | 4,6800 | 260,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 01/12/2003 | 1,3000 | -72,92% | 1,2800 | 1,3000 | 1,2700 | 5.776 | ,00 |
| 28/11/2003 | 4,8000 | 260,90% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 27/11/2003 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 57 | ,00 |
| 26/11/2003 | 1,3300 | 5,56% | 1,2000 | 1,3300 | 1,1900 | 28.856 | ,00 |
| 25/11/2003 | 1,2600 | -73,42% | 1,3100 | 1,3100 | 1,2600 | 2.437 | ,00 |
| 24/11/2003 | 4,7400 | 261,83% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 21/11/2003 | 1,3100 | -1,50% | 1,3200 | 1,3200 | 1,3100 | 4.060 | ,00 |
| 20/11/2003 | 1,3300 | -73,08% | 1,2600 | 1,3300 | 1,2500 | 1.893 | ,00 |
| 19/11/2003 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 18/11/2003 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 17/11/2003 | 4,9400 | 260,58% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 14/11/2003 | 1,3700 | 3,79% | 1,3700 | 1,3700 | 1,3700 | 90 | ,00 |
| 13/11/2003 | 1,3200 | 3,13% | 1,3200 | 1,3200 | 1,3200 | 93 | ,00 |
| 12/11/2003 | 1,2800 | -2,29% | 1,3100 | 1,3100 | 1,2800 | 8.051 | ,00 |
| 11/11/2003 | 1,3100 | -3,68% | 1,3300 | 1,3500 | 1,3100 | 1.532 | ,00 |
| 10/11/2003 | 1,3600 | 0,00% | 1,3500 | 1,3600 | 1,3500 | 2.981 | ,00 |
| 07/11/2003 | 1,3600 | -72,80% | 1,3600 | 1,3600 | 1,3600 | 721 | ,00 |
| 06/11/2003 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 05/11/2003 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 04/11/2003 | 5,0000 | 262,32% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 03/11/2003 | 1,3800 | 3,76% | 1,3800 | 1,3800 | 1,3800 | 180 | ,00 |
| 31/10/2003 | 1,3300 | 0,00% | 1,2700 | 1,3300 | 1,2700 | 1.172 | ,00 |
| 30/10/2003 | 1,3300 | -72,41% | 1,3300 | 1,3300 | 1,3300 | 36 | ,00 |
| 29/10/2003 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 27/10/2003 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 24/10/2003 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 23/10/2003 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 22/10/2003 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|