| 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
Ε. ΠΑΙΡΗΣ Α.Β.Ε.Ε. (ΠΑΙΡ)
0,9280 €
0,0080 (0,87%)
- Άνοιγμα 0,9280
- Υψηλό 0,9300
- Χαμηλό 0,8940
- Όγκος 2.328
- Τζίρος 2.130 €
- Πράξεις 28
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/6/2005 | 0,8200 | 2,50% | 0,8000 | 0,8200 | 0,7900 | 950 | ,00 |
| 08/6/2005 | 0,8000 | -3,61% | 0,8000 | 0,8000 | 0,8000 | 4.115 | ,00 |
| 07/6/2005 | 0,8300 | 2,47% | 0,8100 | 0,8300 | 0,7800 | 690 | ,00 |
| 06/6/2005 | 0,8100 | -6,90% | 0,8400 | 0,8400 | 0,8100 | 6.910 | ,00 |
| 03/6/2005 | 0,8700 | 4,82% | 0,8100 | 0,8700 | 0,8100 | 2.585 | ,00 |
| 02/6/2005 | 0,8300 | 0,00% | 0,8600 | 0,8600 | 0,8300 | 470 | ,00 |
| 01/6/2005 | 0,8300 | 2,47% | 0,8100 | 0,8400 | 0,8100 | 13.353 | ,00 |
| 31/5/2005 | 0,8100 | 0,00% | 0,7600 | 0,8400 | 0,7600 | 9.005 | ,00 |
| 30/5/2005 | 0,8100 | -3,57% | 0,8100 | 0,8100 | 0,8100 | 1.720 | ,00 |
| 27/5/2005 | 0,8400 | 5,00% | 0,8000 | 0,8400 | 0,8000 | 1.162 | ,00 |
| 26/5/2005 | 0,8000 | -2,44% | 0,8400 | 0,8400 | 0,8000 | 9.340 | ,00 |
| 25/5/2005 | 0,8200 | 3,80% | 0,7800 | 0,8200 | 0,7800 | 5.557 | ,00 |
| 24/5/2005 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7600 | 4.350 | ,00 |
| 23/5/2005 | 0,7900 | -7,06% | 0,8100 | 0,8100 | 0,7900 | 12.335 | ,00 |
| 20/5/2005 | 0,8500 | -2,30% | 0,8200 | 0,8500 | 0,8000 | 7.350 | ,00 |
| 19/5/2005 | 0,8700 | -1,14% | 0,8600 | 0,8700 | 0,8600 | 400 | ,00 |
| 18/5/2005 | 0,8800 | 3,53% | 0,8500 | 0,8800 | 0,7900 | 6.732 | ,00 |
| 17/5/2005 | 0,8500 | 8,97% | 0,8000 | 0,8500 | 0,7600 | 11.340 | ,00 |
| 16/5/2005 | 0,7800 | 1,30% | 0,7500 | 0,7800 | 0,7500 | 15.475 | ,00 |
| 13/5/2005 | 0,7700 | -3,75% | 0,7600 | 0,7800 | 0,7600 | 4.540 | ,00 |
| 12/5/2005 | 0,8000 | 8,11% | 0,7600 | 0,8000 | 0,7600 | 12.120 | ,00 |
| 11/5/2005 | 0,7400 | 0,00% | 0,7300 | 0,7800 | 0,7300 | 9.800 | ,00 |
| 10/5/2005 | 0,7400 | -1,33% | 0,7500 | 0,7800 | 0,7400 | 7.330 | ,00 |
| 09/5/2005 | 0,7500 | -7,41% | 0,7600 | 0,7800 | 0,7300 | 28.775 | ,00 |
| 06/5/2005 | 0,8100 | -2,41% | 0,8100 | 0,8100 | 0,8100 | 130 | ,00 |
| 05/5/2005 | 0,8300 | 3,75% | 0,8100 | 0,8300 | 0,8000 | 1.225 | ,00 |
| 04/5/2005 | 0,8000 | -3,61% | 0,8200 | 0,8200 | 0,7800 | 12.570 | ,00 |
| 03/5/2005 | 0,8300 | -2,35% | 0,8300 | 0,8300 | 0,8300 | 5.550 | ,00 |
| 28/4/2005 | 0,8500 | -1,16% | 0,8400 | 0,8500 | 0,8400 | 1.100 | ,00 |
| 27/4/2005 | 0,8600 | -1,15% | 0,8500 | 0,8600 | 0,8400 | 1.950 | ,00 |
| 26/4/2005 | 0,8700 | 2,35% | 0,8300 | 0,8700 | 0,8300 | 200 | ,00 |
| 25/4/2005 | 0,8500 | -1,16% | 0,8600 | 0,8800 | 0,8500 | 2.805 | ,00 |
| 22/4/2005 | 0,8600 | -5,49% | 0,9300 | 0,9400 | 0,8600 | 2.947 | ,00 |
| 21/4/2005 | 0,9100 | 8,33% | 0,8400 | 0,9100 | 0,8300 | 7.880 | ,00 |
| 20/4/2005 | 0,8400 | -1,18% | 0,8500 | 0,9000 | 0,8400 | 9.530 | ,00 |
| 19/4/2005 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 18/4/2005 | 0,8500 | -1,16% | 0,8100 | 0,8600 | 0,8000 | 1.600 | ,00 |
| 15/4/2005 | 0,8600 | -2,27% | 0,8600 | 0,8700 | 0,8600 | 7.127 | ,00 |
| 14/4/2005 | 0,8800 | -2,22% | 0,8800 | 0,9000 | 0,8800 | 2.422 | ,00 |
| 13/4/2005 | 0,9000 | -2,17% | 0,9200 | 0,9200 | 0,9000 | 1.600 | ,00 |
| 12/4/2005 | 0,9200 | 0,00% | 0,9200 | 0,9600 | 0,9200 | 6.370 | ,00 |
| 11/4/2005 | 0,9200 | -1,08% | 0,9300 | 0,9300 | 0,9200 | 2.205 | ,00 |
| 08/4/2005 | 0,9300 | -3,12% | 0,9600 | 0,9600 | 0,9300 | 2.730 | ,00 |
| 07/4/2005 | 0,9600 | 1,05% | 0,9500 | 0,9900 | 0,9500 | 5.150 | ,00 |
| 06/4/2005 | 0,9500 | -3,06% | 0,9500 | 0,9500 | 0,9500 | 450 | ,00 |
| 05/4/2005 | 0,9800 | 0,00% | 0,9400 | 0,9900 | 0,9300 | 10.540 | ,00 |
| 04/4/2005 | 0,9800 | -3,92% | 0,9700 | 0,9800 | 0,9500 | 1.485 | ,00 |
| 01/4/2005 | 1,0200 | 4,08% | 0,9800 | 1,0200 | 0,9600 | 8.370 | ,00 |
| 31/3/2005 | 0,9800 | 2,08% | 0,9600 | 0,9800 | 0,9500 | 14.700 | ,00 |
| 30/3/2005 | 0,9600 | 0,00% | 0,9400 | 0,9600 | 0,9200 | 6.850 | ,00 |
| 29/3/2005 | 0,9600 | -5,88% | 0,9600 | 0,9600 | 0,9600 | 272 | ,00 |
| 24/3/2005 | 1,0200 | -0,97% | 0,9800 | 1,0400 | 0,9800 | 7.900 | ,00 |
| 23/3/2005 | 1,0300 | 7,29% | 0,9400 | 1,0300 | 0,9400 | 5.275 | ,00 |
| 22/3/2005 | 0,9600 | -6,80% | 1,0000 | 1,0300 | 0,9600 | 3.633 | ,00 |
| 21/3/2005 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0000 | 750 | ,00 |
| 18/3/2005 | 1,0400 | 0,97% | 1,0000 | 1,0400 | 1,0000 | 4.190 | ,00 |
| 17/3/2005 | 1,0300 | 0,00% | 1,0200 | 1,0300 | 1,0200 | 1.817 | ,00 |
| 16/3/2005 | 1,0300 | -5,50% | 1,0300 | 1,0600 | 1,0300 | 4.350 | ,00 |
| 15/3/2005 | 1,0900 | 0,93% | 1,0200 | 1,0900 | 1,0200 | 820 | ,00 |
| 11/3/2005 | 1,0800 | 3,85% | 1,0500 | 1,0900 | 1,0300 | 2.470 | ,00 |
| 10/3/2005 | 1,0400 | -6,31% | 1,0100 | 1,0500 | 1,0100 | 1.000 | ,00 |
| 09/3/2005 | 1,1100 | 5,71% | 1,0400 | 1,1100 | 1,0400 | 5.057 | ,00 |
| 08/3/2005 | 1,0500 | 2,94% | 0,9900 | 1,0500 | 0,9900 | 8.495 | ,00 |
| 07/3/2005 | 1,0200 | -6,42% | 1,0900 | 1,0900 | 1,0100 | 11.328 | ,00 |
| 04/3/2005 | 1,0900 | -4,39% | 1,1200 | 1,1200 | 1,0900 | 1.420 | ,00 |
| 03/3/2005 | 1,1400 | 2,70% | 1,0600 | 1,1400 | 1,0600 | 9.077 | ,00 |
| 02/3/2005 | 1,1100 | -4,31% | 1,1000 | 1,1200 | 1,0800 | 5.997 | ,00 |
| 01/3/2005 | 1,1600 | -3,33% | 1,2000 | 1,2000 | 1,1100 | 2.735 | ,00 |
| 28/2/2005 | 1,2000 | -2,44% | 1,2300 | 1,2300 | 1,2000 | 1.150 | ,00 |
| 25/2/2005 | 1,2300 | -1,60% | 1,1400 | 1,2300 | 1,1400 | 2.305 | ,00 |
| 24/2/2005 | 1,2500 | 4,17% | 1,2000 | 1,2600 | 1,2000 | 6.085 | ,00 |
| 23/2/2005 | 1,2000 | -4,00% | 1,2000 | 1,2400 | 1,1900 | 8.707 | ,00 |
| 22/2/2005 | 1,2500 | 0,00% | 1,2600 | 1,2600 | 1,2400 | 3.350 | ,00 |
| 21/2/2005 | 1,2500 | 0,00% | 1,2100 | 1,2700 | 1,2100 | 5.525 | ,00 |
| 18/2/2005 | 1,2500 | 4,17% | 1,1600 | 1,2600 | 1,1200 | 15.710 | ,00 |
| 17/2/2005 | 1,2000 | -0,83% | 1,2400 | 1,2800 | 1,2000 | 10.242 | ,00 |
| 16/2/2005 | 1,2100 | 0,00% | 1,2000 | 1,2900 | 1,2000 | 17.700 | ,00 |
| 15/2/2005 | 1,2100 | -4,72% | 1,2700 | 1,3000 | 1,2100 | 7.387 | ,00 |
| 14/2/2005 | 1,2700 | 2,42% | 1,2600 | 1,3600 | 1,2600 | 42.505 | ,00 |
| 11/2/2005 | 1,2400 | 1,64% | 1,2300 | 1,2700 | 1,2200 | 25.800 | ,00 |
| 10/2/2005 | 1,2200 | 7,96% | 1,1200 | 1,2300 | 1,1200 | 8.625 | ,00 |
| 09/2/2005 | 1,1300 | -5,04% | 1,1400 | 1,1800 | 1,0900 | 18.110 | ,00 |
| 08/2/2005 | 1,1900 | -4,03% | 1,2500 | 1,2500 | 1,1500 | 6.690 | ,00 |
| 07/2/2005 | 1,2400 | 14,81% | 1,1000 | 1,2500 | 1,0500 | 30.510 | ,00 |
| 04/2/2005 | 1,0800 | 0,00% | 1,1000 | 1,1300 | 1,0700 | 6.150 | ,00 |
| 03/2/2005 | 1,0800 | -1,82% | 1,0500 | 1,1000 | 1,0500 | 9.510 | ,00 |
| 02/2/2005 | 1,1000 | -4,35% | 1,0900 | 1,1100 | 1,0700 | 3.720 | ,00 |
| 01/2/2005 | 1,1500 | -0,86% | 1,1300 | 1,1700 | 1,1100 | 4.350 | ,00 |
| 31/1/2005 | 1,1600 | 1,75% | 1,1100 | 1,2200 | 1,1100 | 20.615 | ,00 |
| 28/1/2005 | 1,1400 | 7,55% | 1,0600 | 1,1400 | 1,0500 | 53.140 | ,00 |
| 27/1/2005 | 1,0600 | -5,36% | 1,1800 | 1,1900 | 1,0600 | 8.750 | ,00 |
| 26/1/2005 | 1,1200 | -1,75% | 1,1600 | 1,1800 | 1,1000 | 10.200 | ,00 |
| 25/1/2005 | 1,1400 | 6,54% | 1,0900 | 1,1500 | 1,0300 | 19.920 | ,00 |
| 24/1/2005 | 1,0700 | 9,18% | 1,0100 | 1,0700 | 0,9400 | 11.285 | ,00 |
| 21/1/2005 | 0,9800 | -2,00% | 1,0000 | 1,0000 | 0,9800 | 3.785 | ,00 |
| 20/1/2005 | 1,0000 | -0,99% | 0,9800 | 1,0000 | 0,9800 | 800 | ,00 |
| 19/1/2005 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 0,9900 | 2.495 | ,00 |
| 18/1/2005 | 1,0000 | 3,09% | 1,0000 | 1,0300 | 0,9400 | 5.605 | ,00 |
| 17/1/2005 | 0,9700 | -1,02% | 0,9900 | 1,0000 | 0,9700 | 7.100 | ,00 |
| 14/1/2005 | 0,9800 | 3,16% | 0,9600 | 0,9900 | 0,9400 | 4.282 | ,00 |
| 13/1/2005 | 0,9500 | 0,00% | 0,9200 | 0,9500 | 0,9000 | 4.097 | ,00 |
| 12/1/2005 | 0,9500 | 5,56% | 0,9000 | 0,9500 | 0,9000 | 4.425 | ,00 |
| 11/1/2005 | 0,9000 | -4,26% | 0,9300 | 0,9300 | 0,8900 | 12.293 | ,00 |
| 10/1/2005 | 0,9400 | -6,93% | 1,0100 | 1,0100 | 0,9400 | 7.988 | ,00 |
| 07/1/2005 | 1,0100 | 5,21% | 0,9200 | 1,0100 | 0,9200 | 4.150 | ,00 |
| 05/1/2005 | 0,9600 | 1,05% | 0,9200 | 0,9600 | 0,9200 | 1.905 | ,00 |
| 04/1/2005 | 0,9500 | 0,00% | 0,9500 | 0,9600 | 0,9400 | 5.135 | ,00 |
| 03/1/2005 | 0,9500 | -4,04% | 1,0100 | 1,0200 | 0,9500 | 4.780 | ,00 |
| 31/12/2004 | 0,9900 | 0,00% | 0,9600 | 0,9900 | 0,9600 | 440 | ,00 |
| 30/12/2004 | 0,9900 | -1,98% | 1,0100 | 1,0100 | 0,9600 | 1.477 | ,00 |
| 29/12/2004 | 1,0100 | 10,99% | 0,9000 | 1,0100 | 0,9000 | 15.012 | ,00 |
| 28/12/2004 | 0,9100 | -1,09% | 0,9500 | 0,9500 | 0,9100 | 4.855 | ,00 |
| 27/12/2004 | 0,9200 | 3,37% | 0,8900 | 0,9300 | 0,8900 | 4.740 | ,00 |
| 24/12/2004 | 0,8900 | 1,14% | 0,8500 | 0,9100 | 0,8000 | 10.110 | ,00 |
| 23/12/2004 | 0,8800 | -10,20% | 0,9600 | 0,9600 | 0,8700 | 93.700 | ,00 |
| 22/12/2004 | 0,9800 | -1,01% | 1,0000 | 1,0100 | 0,9300 | 25.797 | ,00 |
| 21/12/2004 | 0,9900 | 0,00% | 0,9800 | 1,0100 | 0,9800 | 12.085 | ,00 |
| 20/12/2004 | 0,9900 | -6,60% | 1,0600 | 1,0600 | 0,9800 | 5.925 | ,00 |
| 17/12/2004 | 1,0600 | -3,64% | 1,0600 | 1,0800 | 1,0600 | 2.570 | ,00 |
| 16/12/2004 | 1,1000 | 1,85% | 1,0500 | 1,1000 | 1,0500 | 4.495 | ,00 |
| 15/12/2004 | 1,0800 | 0,00% | 1,1000 | 1,1100 | 1,0200 | 8.320 | ,00 |
| 14/12/2004 | 1,0800 | -7,69% | 1,1600 | 1,1900 | 1,0300 | 47.725 | ,00 |
| 13/12/2004 | 1,1700 | 1,74% | 1,1500 | 1,1700 | 1,1400 | 4.145 | ,00 |
| 10/12/2004 | 1,1500 | 0,00% | 1,1400 | 1,1800 | 1,1400 | 2.717 | ,00 |
| 09/12/2004 | 1,1500 | -3,36% | 1,1700 | 1,2000 | 1,1500 | 6.210 | ,00 |
| 08/12/2004 | 1,1900 | 2,59% | 1,1500 | 1,1900 | 1,1500 | 1.750 | ,00 |
| 07/12/2004 | 1,1600 | 2,65% | 1,1300 | 1,1600 | 1,1200 | 1.175 | ,00 |
| 06/12/2004 | 1,1300 | -2,59% | 1,1600 | 1,1700 | 1,1300 | 5.746 | ,00 |
| 03/12/2004 | 1,1600 | -1,69% | 1,1800 | 1,1900 | 1,1500 | 5.970 | ,00 |
| 02/12/2004 | 1,1800 | 0,85% | 1,1600 | 1,2500 | 1,1600 | 2.400 | ,00 |
| 01/12/2004 | 1,1700 | -1,68% | 1,1700 | 1,1900 | 1,1500 | 4.590 | ,00 |
| 30/11/2004 | 1,1900 | -0,83% | 1,1800 | 1,2200 | 1,1800 | 1.355 | ,00 |
| 29/11/2004 | 1,2000 | -1,64% | 1,2200 | 1,2300 | 1,1900 | 6.410 | ,00 |
| 26/11/2004 | 1,2200 | -1,61% | 1,2100 | 1,2300 | 1,2100 | 2.440 | ,00 |
| 25/11/2004 | 1,2400 | -2,36% | 1,2500 | 1,2500 | 1,2400 | 2.170 | ,00 |
| 24/11/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 23/11/2004 | 1,2700 | 3,25% | 1,2400 | 1,3200 | 1,2300 | 5.320 | ,00 |
| 22/11/2004 | 1,2300 | -5,38% | 1,2400 | 1,2500 | 1,2000 | 4.124 | ,00 |
| 19/11/2004 | 1,3000 | 1,56% | 1,2400 | 1,3000 | 1,2400 | 1.965 | ,00 |
| 18/11/2004 | 1,2800 | -1,54% | 1,2600 | 1,3200 | 1,2500 | 1.590 | ,00 |
| 17/11/2004 | 1,3000 | 1,56% | 1,2800 | 1,3500 | 1,2400 | 5.280 | ,00 |
| 16/11/2004 | 1,2800 | 0,00% | 1,2500 | 1,2900 | 1,2300 | 4.847 | ,00 |
| 15/11/2004 | 1,2800 | -3,03% | 1,3000 | 1,3300 | 1,2600 | 8.907 | ,00 |
| 12/11/2004 | 1,3200 | 0,00% | 1,3200 | 1,3700 | 1,3000 | 11.670 | ,00 |
| 11/11/2004 | 1,3200 | 1,54% | 1,3000 | 1,4100 | 1,3000 | 8.665 | ,00 |
| 10/11/2004 | 1,3000 | 10,17% | 1,2200 | 1,3200 | 1,2000 | 19.522 | ,00 |
| 09/11/2004 | 1,1800 | -5,60% | 1,2200 | 1,2300 | 1,1800 | 4.635 | ,00 |
| 08/11/2004 | 1,2500 | 0,00% | 1,2600 | 1,2600 | 1,2000 | 10.000 | ,00 |
| 05/11/2004 | 1,2500 | 4,17% | 1,2200 | 1,2600 | 1,2000 | 13.950 | ,00 |
| 04/11/2004 | 1,2000 | 1,69% | 1,1800 | 1,2400 | 1,1800 | 9.820 | ,00 |
| 03/11/2004 | 1,1800 | 2,61% | 1,1800 | 1,2000 | 1,1800 | 2.460 | ,00 |
| 02/11/2004 | 1,1500 | -2,54% | 1,1600 | 1,1700 | 1,1100 | 4.445 | ,00 |
| 01/11/2004 | 1,1800 | 3,51% | 1,1600 | 1,2000 | 1,1300 | 5.410 | ,00 |
| 29/10/2004 | 1,1400 | 0,00% | 1,1600 | 1,1700 | 1,1000 | 1.575 | ,00 |
| 27/10/2004 | 1,1400 | 2,70% | 1,1100 | 1,1400 | 1,0800 | 1.210 | ,00 |
| 26/10/2004 | 1,1100 | 2,78% | 1,1000 | 1,1200 | 1,0800 | 4.740 | ,00 |
| 25/10/2004 | 1,0800 | -6,90% | 1,1100 | 1,1100 | 1,0500 | 2.430 | ,00 |
| 22/10/2004 | 1,1600 | -1,69% | 1,1500 | 1,1700 | 1,1400 | 2.680 | ,00 |
| 21/10/2004 | 1,1800 | 0,85% | 1,2100 | 1,2100 | 1,1500 | 5.480 | ,00 |
| 20/10/2004 | 1,1700 | 6,36% | 1,0800 | 1,1800 | 1,0100 | 13.910 | ,00 |
| 19/10/2004 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0800 | 1.450 | ,00 |
| 18/10/2004 | 1,1000 | 3,77% | 1,1000 | 1,1300 | 1,0600 | 6.130 | ,00 |
| 15/10/2004 | 1,0600 | -10,92% | 1,1900 | 1,2300 | 1,0500 | 14.635 | ,00 |
| 14/10/2004 | 1,1900 | -3,25% | 1,1800 | 1,2300 | 1,1700 | 15.402 | ,00 |
| 13/10/2004 | 1,2300 | -0,81% | 1,2000 | 1,2400 | 1,1800 | 2.860 | ,00 |
| 12/10/2004 | 1,2400 | -3,13% | 1,2400 | 1,2400 | 1,1600 | 10.190 | ,00 |
| 11/10/2004 | 1,2800 | -17,95% | 1,5200 | 1,5200 | 1,2800 | 112.765 | ,00 |
| 08/10/2004 | 1,5600 | 11,43% | 1,3500 | 1,5600 | 1,3200 | 24.750 | ,00 |
| 07/10/2004 | 1,4000 | 2,19% | 1,3700 | 1,4100 | 1,3300 | 53.225 | ,00 |
| 06/10/2004 | 1,3700 | 0,00% | 1,3200 | 1,3700 | 1,3200 | 14.780 | ,00 |
| 05/10/2004 | 1,3700 | 3,01% | 1,3600 | 1,3800 | 1,3000 | 9.040 | ,00 |
| 04/10/2004 | 1,3300 | 3,91% | 1,2800 | 1,3400 | 1,2500 | 6.155 | ,00 |
| 01/10/2004 | 1,2800 | 1,59% | 1,2600 | 1,2800 | 1,2500 | 1.850 | ,00 |
| 30/9/2004 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2200 | 11.320 | ,00 |
| 29/9/2004 | 1,2600 | 2,44% | 1,2400 | 1,2900 | 1,2300 | 14.002 | ,00 |
| 28/9/2004 | 1,2300 | 4,24% | 1,1300 | 1,2400 | 1,1300 | 10.270 | ,00 |
| 27/9/2004 | 1,1800 | 1,72% | 1,1600 | 1,2200 | 1,1300 | 4.310 | ,00 |
| 24/9/2004 | 1,1600 | 4,50% | 1,1300 | 1,1900 | 1,1100 | 17.085 | ,00 |
| 23/9/2004 | 1,1100 | 3,74% | 1,0700 | 1,1600 | 1,0500 | 8.200 | ,00 |
| 22/9/2004 | 1,0700 | -1,83% | 1,0900 | 1,1000 | 1,0700 | 1.955 | ,00 |
| 21/9/2004 | 1,0900 | 2,83% | 1,0800 | 1,1100 | 1,0800 | 7.455 | ,00 |
| 20/9/2004 | 1,0600 | -2,75% | 1,0600 | 1,1000 | 1,0600 | 9.058 | ,00 |
| 17/9/2004 | 1,0900 | 2,83% | 1,0500 | 1,1000 | 1,0500 | 5.769 | ,00 |
| 16/9/2004 | 1,0600 | -1,85% | 1,0800 | 1,1200 | 1,0300 | 5.510 | ,00 |
| 15/9/2004 | 1,0800 | -2,70% | 1,0700 | 1,0900 | 1,0500 | 4.105 | ,00 |
| 14/9/2004 | 1,1100 | -3,48% | 1,0800 | 1,1100 | 1,0800 | 110 | ,00 |
| 13/9/2004 | 1,1500 | 3,60% | 1,1100 | 1,1500 | 1,0500 | 4.150 | ,00 |
| 10/9/2004 | 1,1100 | -5,13% | 1,1800 | 1,1900 | 1,1100 | 1.440 | ,00 |
| 09/9/2004 | 1,1700 | -3,31% | 1,1900 | 1,1900 | 1,1700 | 400 | ,00 |
| 08/9/2004 | 1,2100 | 1,68% | 1,2000 | 1,2100 | 1,2000 | 700 | ,00 |
| 07/9/2004 | 1,1900 | 3,48% | 1,1100 | 1,1900 | 1,1000 | 3.325 | ,00 |
| 06/9/2004 | 1,1500 | -4,17% | 1,1900 | 1,2000 | 1,1500 | 16.580 | ,00 |
| 03/9/2004 | 1,2000 | 0,84% | 1,1900 | 1,2000 | 1,1700 | 2.090 | ,00 |
| 02/9/2004 | 1,1900 | -0,83% | 1,1900 | 1,1900 | 1,1600 | 8.525 | ,00 |
| 01/9/2004 | 1,2000 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 2.800 | ,00 |
| 31/8/2004 | 1,2000 | -2,44% | 1,1800 | 1,2000 | 1,1600 | 2.390 | ,00 |
| 30/8/2004 | 1,2300 | -0,81% | 1,1800 | 1,2300 | 1,1600 | 2.390 | ,00 |
| 27/8/2004 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 26/8/2004 | 1,2400 | 2,48% | 1,2100 | 1,2400 | 1,2100 | 500 | ,00 |
| 25/8/2004 | 1,2100 | 0,00% | 1,1800 | 1,2100 | 1,1600 | 2.530 | ,00 |
| 24/8/2004 | 1,2100 | 0,83% | 1,1700 | 1,2100 | 1,1700 | 110 | ,00 |
| 23/8/2004 | 1,2000 | -0,83% | 1,1800 | 1,2000 | 1,1700 | 1.290 | ,00 |
| 20/8/2004 | 1,2100 | -1,63% | 1,2000 | 1,2300 | 1,1800 | 2.450 | ,00 |
| 19/8/2004 | 1,2300 | 0,00% | 1,2700 | 1,2700 | 1,1900 | 1.700 | ,00 |
| 18/8/2004 | 1,2300 | -0,81% | 1,2200 | 1,2500 | 1,1900 | 5.210 | ,00 |
| 17/8/2004 | 1,2400 | -4,62% | 1,2600 | 1,2600 | 1,2400 | 570 | ,00 |
| 16/8/2004 | 1,3000 | 1,56% | 1,3000 | 1,3000 | 1,3000 | 500 | ,00 |
| 12/8/2004 | 1,2800 | -2,29% | 1,3000 | 1,3000 | 1,2500 | 3.360 | ,00 |
| 11/8/2004 | 1,3100 | 0,77% | 1,2100 | 1,3500 | 1,2100 | 15.640 | ,00 |
| 10/8/2004 | 1,3000 | 0,00% | 1,2500 | 1,3000 | 1,2500 | 80 | ,00 |
| 09/8/2004 | 1,3000 | -2,26% | 1,3000 | 1,3000 | 1,2900 | 790 | ,00 |
| 06/8/2004 | 1,3300 | -2,21% | 1,3600 | 1,4000 | 1,3000 | 2.450 | ,00 |
| 05/8/2004 | 1,3600 | 6,25% | 1,2800 | 1,3600 | 1,2600 | 2.710 | ,00 |
| 04/8/2004 | 1,2800 | -5,19% | 1,2400 | 1,3000 | 1,2400 | 11.520 | ,00 |
| 03/8/2004 | 1,3500 | 3,85% | 1,2700 | 1,3500 | 1,2700 | 1.266 | ,00 |
| 02/8/2004 | 1,3000 | -6,47% | 1,3400 | 1,3400 | 1,3000 | 829 | ,00 |
| 30/7/2004 | 1,3900 | 0,00% | 1,3200 | 1,3900 | 1,3100 | 2.580 | ,00 |
| 29/7/2004 | 1,3900 | 5,30% | 1,3800 | 1,3900 | 1,3200 | 3.640 | ,00 |
| 28/7/2004 | 1,3200 | -7,04% | 1,4200 | 1,4300 | 1,3200 | 6.605 | ,00 |
| 27/7/2004 | 1,4200 | 3,65% | 1,3700 | 1,4900 | 1,3700 | 13.310 | ,00 |
| 26/7/2004 | 1,3700 | 0,74% | 1,3600 | 1,3700 | 1,3100 | 2.050 | ,00 |
| 23/7/2004 | 1,3600 | 5,43% | 1,3000 | 1,3600 | 1,2900 | 4.732 | ,00 |
| 22/7/2004 | 1,2900 | -3,73% | 1,2500 | 1,3000 | 1,2500 | 1.629 | ,00 |
| 21/7/2004 | 1,3400 | -3,60% | 1,3900 | 1,3900 | 1,3100 | 2.045 | ,00 |
| 20/7/2004 | 1,3900 | -1,42% | 1,3800 | 1,3900 | 1,3200 | 850 | ,00 |
| 19/7/2004 | 1,4100 | 0,00% | 1,3700 | 1,4100 | 1,3600 | 730 | ,00 |
| 16/7/2004 | 1,4100 | 5,22% | 1,3500 | 1,4100 | 1,3100 | 5.990 | ,00 |
| 15/7/2004 | 1,3400 | -3,60% | 1,3500 | 1,3500 | 1,3400 | 557 | ,00 |
| 14/7/2004 | 1,3900 | 0,00% | 1,3200 | 1,3900 | 1,3200 | 750 | ,00 |
| 13/7/2004 | 1,3900 | -3,47% | 1,3900 | 1,3900 | 1,3900 | 3.122 | ,00 |
| 12/7/2004 | 1,4400 | -1,37% | 1,4500 | 1,4500 | 1,4400 | 200 | ,00 |
| 09/7/2004 | 1,4600 | 8,96% | 1,3700 | 1,4600 | 1,3700 | 2.500 | ,00 |
| 08/7/2004 | 1,3400 | -2,19% | 1,3400 | 1,3800 | 1,3200 | 3.330 | ,00 |
| 07/7/2004 | 1,3700 | 4,58% | 1,3400 | 1,3700 | 1,3400 | 1.240 | ,00 |
| 06/7/2004 | 1,3100 | -4,38% | 1,3400 | 1,3600 | 1,3100 | 1.250 | ,00 |
| 05/7/2004 | 1,3700 | -1,44% | 1,3400 | 1,3700 | 1,3000 | 1.320 | ,00 |
| 02/7/2004 | 1,3900 | -0,71% | 1,3700 | 1,4000 | 1,3100 | 4.280 | ,00 |
| 01/7/2004 | 1,4000 | 1,45% | 1,3600 | 1,4000 | 1,3400 | 1.900 | ,00 |
| 30/6/2004 | 1,3800 | -1,43% | 1,3100 | 1,3800 | 1,3100 | 4.830 | ,00 |
| 29/6/2004 | 1,4000 | 0,00% | 1,3500 | 1,4000 | 1,3000 | 4.250 | ,00 |
| 28/6/2004 | 1,4000 | 4,48% | 1,3400 | 1,4000 | 1,3400 | 2.790 | ,00 |
| 25/6/2004 | 1,3400 | -4,96% | 1,4100 | 1,4100 | 1,3400 | 4.700 | ,00 |
| 24/6/2004 | 1,4100 | -5,37% | 1,4900 | 1,5200 | 1,3600 | 75.839 | ,00 |
| 23/6/2004 | 1,4900 | -1,32% | 1,5100 | 1,5100 | 1,4500 | 2.355 | ,00 |
| 22/6/2004 | 1,5100 | 1,34% | 1,4500 | 1,5200 | 1,4500 | 1.590 | ,00 |
| 21/6/2004 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4600 | 1.555 | ,00 |
| 18/6/2004 | 1,5000 | -0,66% | 1,5000 | 1,5300 | 1,4500 | 5.775 | ,00 |
| 17/6/2004 | 1,5100 | -3,21% | 1,5200 | 1,5300 | 1,4900 | 2.170 | ,00 |
| 16/6/2004 | 1,5600 | 0,00% | 1,5100 | 1,5600 | 1,4800 | 825 | ,00 |
| 15/6/2004 | 1,5600 | 1,30% | 1,5400 | 1,5900 | 1,5200 | 2.266 | ,00 |
| 14/6/2004 | 1,5400 | -6,10% | 1,6400 | 1,6400 | 1,5400 | 10.270 | ,00 |
| 11/6/2004 | 1,6400 | 4,46% | 1,5700 | 1,6900 | 1,5700 | 1.740 | ,00 |
| 10/6/2004 | 1,5700 | -4,27% | 1,6000 | 1,6300 | 1,5700 | 5.195 | ,00 |
| 09/6/2004 | 1,6400 | -1,20% | 1,6500 | 1,6600 | 1,5900 | 7.560 | ,00 |
| 08/6/2004 | 1,6600 | -0,60% | 1,6100 | 1,6800 | 1,5800 | 6.662 | ,00 |
| 07/6/2004 | 1,6700 | -0,60% | 1,6200 | 1,6800 | 1,5900 | 9.695 | ,00 |
| 04/6/2004 | 1,6800 | -1,18% | 1,6900 | 1,7000 | 1,6600 | 4.155 | ,00 |
| 03/6/2004 | 1,7000 | 0,59% | 1,7000 | 1,7000 | 1,6600 | 3.290 | ,00 |
| 02/6/2004 | 1,6900 | -2,87% | 1,7600 | 1,7700 | 1,6900 | 2.620 | ,00 |
| 01/6/2004 | 1,7400 | 4,82% | 1,6700 | 1,7400 | 1,6600 | 9.480 | ,00 |
| 28/5/2004 | 1,6600 | -0,60% | 1,7200 | 1,7200 | 1,6200 | 8.680 | ,00 |
| 27/5/2004 | 1,6700 | 0,00% | 1,7500 | 1,7500 | 1,6400 | 6.320 | ,00 |
| 26/5/2004 | 1,6700 | -1,18% | 1,6900 | 1,7000 | 1,6300 | 7.527 | ,00 |
| 25/5/2004 | 1,6900 | -1,17% | 1,6300 | 1,7000 | 1,6200 | 2.850 | ,00 |
| 24/5/2004 | 1,7100 | 0,00% | 1,7000 | 1,7200 | 1,6500 | 8.450 | ,00 |
| 21/5/2004 | 1,7100 | -0,58% | 1,7300 | 1,7300 | 1,6500 | 6.950 | ,00 |
| 20/5/2004 | 1,7200 | 0,58% | 1,6200 | 1,7200 | 1,6200 | 13.292 | ,00 |
| 19/5/2004 | 1,7100 | 2,40% | 1,6800 | 1,7600 | 1,6500 | 9.767 | ,00 |
| 18/5/2004 | 1,6700 | -1,76% | 1,7000 | 1,7800 | 1,6500 | 4.362 | ,00 |
| 17/5/2004 | 1,7000 | 1,19% | 1,5400 | 1,7300 | 1,5400 | 9.901 | ,00 |
| 14/5/2004 | 1,6800 | -5,08% | 1,7800 | 1,7800 | 1,6600 | 11.642 | ,00 |
| 13/5/2004 | 1,7700 | 0,00% | 1,7800 | 1,7800 | 1,7000 | 4.265 | ,00 |
| 12/5/2004 | 1,7700 | -1,12% | 1,7900 | 1,7900 | 1,7300 | 4.165 | ,00 |
| 11/5/2004 | 1,7900 | 0,00% | 1,7600 | 1,8400 | 1,7500 | 9.637 | ,00 |
| 10/5/2004 | 1,7900 | 1,70% | 1,7600 | 1,8200 | 1,7000 | 10.662 | ,00 |
| 07/5/2004 | 1,7600 | -4,35% | 1,8400 | 1,8800 | 1,7600 | 8.770 | ,00 |
| 06/5/2004 | 1,8400 | 2,22% | 1,8200 | 1,8700 | 1,7700 | 12.147 | ,00 |
| 05/5/2004 | 1,8000 | -6,25% | 1,9700 | 1,9700 | 1,7900 | 9.915 | ,00 |
| 04/5/2004 | 1,9200 | 3,23% | 1,8600 | 1,9800 | 1,8200 | 40.785 | ,00 |
| 03/5/2004 | 1,8600 | -11,43% | 2,0300 | 2,0300 | 1,7600 | 228.820 | ,00 |
| 30/4/2004 | 2,1000 | -12,13% | 2,3800 | 2,4200 | 1,9600 | 519.602 | ,00 |
| 29/4/2004 | 2,3900 | 12,74% | 2,1100 | 2,4500 | 2,0700 | 215.080 | ,00 |
| 28/4/2004 | 2,1200 | 5,47% | 2,0100 | 2,1900 | 1,9200 | 208.710 | ,00 |
| 27/4/2004 | 2,0100 | 5,79% | 1,9800 | 2,0800 | 1,9200 | 256.204 | ,00 |
| 26/4/2004 | 1,9000 | 15,85% | 1,6900 | 1,9300 | 1,6500 | 93.780 | ,00 |
| 23/4/2004 | 1,6400 | 0,00% | 1,7100 | 1,7200 | 1,6400 | 7.830 | ,00 |
| 22/4/2004 | 1,6400 | 0,61% | 1,6900 | 1,7100 | 1,6400 | 8.810 | ,00 |
| 21/4/2004 | 1,6300 | -1,21% | 1,6200 | 1,6800 | 1,6200 | 4.900 | ,00 |
| 20/4/2004 | 1,6500 | 0,00% | 1,6100 | 1,7700 | 1,6000 | 5.440 | ,00 |
| 19/4/2004 | 1,6500 | -3,51% | 1,6500 | 1,6900 | 1,6500 | 3.950 | ,00 |
| 16/4/2004 | 1,7100 | 0,00% | 1,7500 | 1,7600 | 1,6400 | 325 | ,00 |
| 15/4/2004 | 1,7100 | 2,40% | 1,7200 | 1,7200 | 1,6600 | 3.150 | ,00 |
| 14/4/2004 | 1,6700 | -0,60% | 1,5800 | 1,7400 | 1,5800 | 10.497 | ,00 |
| 13/4/2004 | 1,6800 | -2,89% | 1,7400 | 1,7700 | 1,6800 | 4.335 | ,00 |
| 08/4/2004 | 1,7300 | 4,85% | 1,6500 | 1,7800 | 1,6500 | 3.209 | ,00 |
| 07/4/2004 | 1,6500 | 1,23% | 1,6000 | 1,8000 | 1,6000 | 37.220 | ,00 |
| 06/4/2004 | 1,6300 | -1,21% | 1,6800 | 1,6800 | 1,5900 | 1.120 | ,00 |
| 05/4/2004 | 1,6500 | -0,60% | 1,6400 | 1,6900 | 1,6400 | 1.170 | ,00 |
| 02/4/2004 | 1,6600 | 5,06% | 1,6800 | 1,7000 | 1,6300 | 13.930 | ,00 |
| 01/4/2004 | 1,5800 | 0,00% | 1,6300 | 1,6500 | 1,5600 | 39.370 | ,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.% |
|---|