| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΠ | 3,7900 | -3,81 % | -0,1500 | 20.653 |
| ΝΑΚΑΣ | 3,5400 | -3,80 % | -0,1400 | 211 |
| ΣΑΡ | 13,5000 | -3,57 % | -0,5000 | 38.302 |
| ΚΕΚΡ | 2,0700 | -3,27 % | -0,0700 | 38.515 |
| ΣΙΔΜΑ | 1,9050 | -3,05 % | -0,0600 | 4.788 |
| TREK | 3,1600 | -2,77 % | -0,0900 | 2.903 |
| ΠΛΑΚΡ | 14,9000 | -2,61 % | -0,4000 | 272 |
| EVR | 2,2400 | -2,61 % | -0,0600 | 145.410 |
| ΟΛΥΜΠ | 2,4800 | -2,36 % | -0,0600 | 4.668 |
| ΕΛΛΑΚΤΩΡ | 1,3600 | -2,16 % | -0,0300 | 360.802 |
Συνεχης ενημερωση
ΡΕΒΟΪΛ Α.Ε.Ε.Π. (ΡΕΒΟΙΛ)
1,7300 €
0,0300 (1,76%)
- Άνοιγμα 1,7150
- Υψηλό 1,7350
- Χαμηλό 1,7000
- Όγκος 214.199
- Τζίρος 366.019 €
- Πράξεις 280
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/6/2005 | 0,8000 | 1,27% | 0,7800 | 0,8000 | 0,7700 | 8.440 | ,00 |
| 10/6/2005 | 0,7900 | 1,28% | 0,7700 | 0,8000 | 0,7700 | 6.440 | ,00 |
| 09/6/2005 | 0,7800 | -2,50% | 0,7900 | 0,7900 | 0,7800 | 7.720 | ,00 |
| 08/6/2005 | 0,8000 | -1,23% | 0,8000 | 0,8000 | 0,8000 | 2.480 | ,00 |
| 07/6/2005 | 0,8100 | 0,00% | 0,8000 | 0,8100 | 0,7900 | 13.240 | ,00 |
| 06/6/2005 | 0,8100 | 2,53% | 0,8000 | 0,8100 | 0,7800 | 7.400 | ,00 |
| 03/6/2005 | 0,7900 | 3,95% | 0,7700 | 0,7900 | 0,7600 | 22.320 | ,00 |
| 02/6/2005 | 0,7600 | 0,00% | 0,7700 | 0,7700 | 0,7600 | 4.800 | ,00 |
| 01/6/2005 | 0,7600 | -2,56% | 0,7700 | 0,7700 | 0,7400 | 80.440 | ,00 |
| 31/5/2005 | 0,7800 | 1,30% | 0,7600 | 0,7800 | 0,7500 | 10.560 | ,00 |
| 30/5/2005 | 0,7700 | -2,53% | 0,7900 | 0,7900 | 0,7700 | 4.000 | ,00 |
| 27/5/2005 | 0,7900 | 1,28% | 0,7800 | 0,8000 | 0,7800 | 15.760 | ,00 |
| 26/5/2005 | 0,7800 | -1,27% | 0,7800 | 0,7800 | 0,7700 | 9.080 | ,00 |
| 25/5/2005 | 0,7900 | 2,60% | 0,7600 | 0,7900 | 0,7500 | 21.000 | ,00 |
| 24/5/2005 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7500 | 5.960 | ,00 |
| 23/5/2005 | 0,7700 | 1,32% | 0,7600 | 0,7700 | 0,7600 | 2.200 | ,00 |
| 20/5/2005 | 0,7600 | 1,33% | 0,7500 | 0,7600 | 0,7400 | 21.280 | ,00 |
| 19/5/2005 | 0,7500 | 0,00% | 0,7500 | 0,7600 | 0,7300 | 14.480 | ,00 |
| 18/5/2005 | 0,7500 | -1,32% | 0,7600 | 0,7700 | 0,7500 | 12.560 | ,00 |
| 17/5/2005 | 0,7600 | -1,30% | 0,7600 | 0,7800 | 0,7500 | 39.080 | ,00 |
| 16/5/2005 | 0,7700 | 1,32% | 0,7700 | 0,7700 | 0,7700 | 1.880 | ,00 |
| 13/5/2005 | 0,7600 | -1,30% | 0,7600 | 0,7800 | 0,7600 | 17.400 | ,00 |
| 12/5/2005 | 0,7700 | -1,28% | 0,7700 | 0,7800 | 0,7700 | 3.640 | ,00 |
| 11/5/2005 | 0,7800 | 0,00% | 0,7700 | 0,7800 | 0,7600 | 6.920 | ,00 |
| 10/5/2005 | 0,7800 | -1,27% | 0,7800 | 0,7800 | 0,7700 | 25.080 | ,00 |
| 09/5/2005 | 0,7900 | 0,00% | 0,7800 | 0,7900 | 0,7600 | 8.040 | ,00 |
| 06/5/2005 | 0,7900 | 3,95% | 0,7900 | 0,7900 | 0,7900 | 400 | ,00 |
| 05/5/2005 | 0,7600 | 1,33% | 0,7600 | 0,7700 | 0,7600 | 1.440 | ,00 |
| 04/5/2005 | 0,7500 | -3,85% | 0,7600 | 0,7600 | 0,7500 | 20.000 | ,00 |
| 03/5/2005 | 0,7800 | -2,50% | 0,7800 | 0,7800 | 0,7800 | 5.000 | ,00 |
| 28/4/2005 | 0,8000 | 3,90% | 0,7700 | 0,8000 | 0,7700 | 14.360 | ,00 |
| 27/4/2005 | 0,7700 | 1,32% | 0,7500 | 0,7900 | 0,7500 | 5.880 | ,00 |
| 26/4/2005 | 0,7600 | -2,56% | 0,7600 | 0,7600 | 0,7600 | 1.120 | ,00 |
| 25/4/2005 | 0,7800 | 0,00% | 0,7700 | 0,8000 | 0,7500 | 18.320 | ,00 |
| 22/4/2005 | 0,7800 | 0,00% | 0,7800 | 0,7900 | 0,7800 | 4.920 | ,00 |
| 21/4/2005 | 0,7800 | -2,50% | 0,8000 | 0,8000 | 0,7800 | 15.920 | ,00 |
| 20/4/2005 | 0,8000 | -1,23% | 0,8000 | 0,8100 | 0,7900 | 10.560 | ,00 |
| 19/4/2005 | 0,8100 | 0,00% | 0,8000 | 0,8200 | 0,8000 | 18.320 | ,00 |
| 18/4/2005 | 0,8100 | -1,22% | 0,8200 | 0,8300 | 0,8100 | 5.960 | ,00 |
| 15/4/2005 | 0,8200 | -2,38% | 0,8300 | 0,8500 | 0,8200 | 2.400 | ,00 |
| 14/4/2005 | 0,8400 | -1,18% | 0,8400 | 0,8500 | 0,8400 | 14.240 | ,00 |
| 13/4/2005 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8400 | 6.120 | ,00 |
| 12/4/2005 | 0,8500 | 0,00% | 0,8500 | 0,8600 | 0,8500 | 10.320 | ,00 |
| 11/4/2005 | 0,8500 | 0,00% | 0,8400 | 0,8600 | 0,8400 | 7.200 | ,00 |
| 08/4/2005 | 0,8500 | 2,41% | 0,8400 | 0,8500 | 0,8400 | 35.920 | ,00 |
| 07/4/2005 | 0,8300 | 1,22% | 0,8200 | 0,8400 | 0,8100 | 41.320 | ,00 |
| 06/4/2005 | 0,8200 | 1,23% | 0,8100 | 0,8300 | 0,8000 | 22.760 | ,00 |
| 05/4/2005 | 0,8100 | -1,22% | 0,8000 | 0,8300 | 0,8000 | 80.080 | ,00 |
| 04/4/2005 | 0,8200 | -3,53% | 0,8500 | 0,8500 | 0,8100 | 22.080 | ,00 |
| 01/4/2005 | 0,8500 | -1,16% | 0,8600 | 0,8700 | 0,8400 | 28.120 | ,00 |
| 31/3/2005 | 0,8600 | -1,15% | 0,8600 | 0,8700 | 0,8500 | 13.800 | ,00 |
| 30/3/2005 | 0,8700 | -1,14% | 0,8700 | 0,8700 | 0,8500 | 83.840 | ,00 |
| 29/3/2005 | 0,8800 | -1,12% | 0,8900 | 0,8900 | 0,8600 | 39.440 | ,00 |
| 24/3/2005 | 0,8900 | -2,20% | 0,9300 | 0,9300 | 0,8800 | 48.000 | ,00 |
| 23/3/2005 | 0,9100 | 0,00% | 0,9100 | 0,9200 | 0,8900 | 20.040 | ,00 |
| 22/3/2005 | 0,9100 | 1,11% | 0,9000 | 0,9100 | 0,8700 | 36.640 | ,00 |
| 21/3/2005 | 0,9000 | -5,26% | 0,9300 | 0,9400 | 0,8900 | 32.200 | ,00 |
| 18/3/2005 | 0,9500 | -1,04% | 0,9400 | 0,9600 | 0,9300 | 16.240 | ,00 |
| 17/3/2005 | 0,9600 | 1,05% | 0,9500 | 0,9700 | 0,9300 | 26.160 | ,00 |
| 16/3/2005 | 0,9500 | -1,04% | 0,9600 | 0,9600 | 0,9500 | 18.760 | ,00 |
| 15/3/2005 | 0,9600 | 0,00% | 0,9600 | 0,9900 | 0,9600 | 38.320 | ,00 |
| 11/3/2005 | 0,9600 | -2,04% | 0,9700 | 0,9700 | 0,9400 | 38.280 | ,00 |
| 10/3/2005 | 0,9800 | -2,00% | 0,9900 | 0,9900 | 0,9700 | 41.560 | ,00 |
| 09/3/2005 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 0,9800 | 78.000 | ,00 |
| 08/3/2005 | 0,9900 | 1,02% | 0,9800 | 0,9900 | 0,9800 | 18.560 | ,00 |
| 07/3/2005 | 0,9800 | -2,00% | 1,0000 | 1,0000 | 0,9800 | 43.600 | ,00 |
| 04/3/2005 | 1,0000 | 0,00% | 0,9900 | 1,0000 | 0,9900 | 20.200 | ,00 |
| 03/3/2005 | 1,0000 | 2,04% | 0,9800 | 1,0100 | 0,9800 | 35.840 | ,00 |
| 02/3/2005 | 0,9800 | -2,97% | 0,9800 | 0,9900 | 0,9800 | 11.360 | ,00 |
| 01/3/2005 | 1,0100 | 2,02% | 0,9800 | 1,0200 | 0,9800 | 16.160 | ,00 |
| 28/2/2005 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9800 | 18.720 | ,00 |
| 25/2/2005 | 0,9900 | -1,98% | 1,0000 | 1,0000 | 0,9600 | 107.120 | ,00 |
| 24/2/2005 | 1,0100 | 0,00% | 1,0000 | 1,0200 | 1,0000 | 30.640 | ,00 |
| 23/2/2005 | 1,0100 | -0,98% | 1,0100 | 1,0200 | 1,0100 | 17.040 | ,00 |
| 22/2/2005 | 1,0200 | 0,99% | 1,0200 | 1,0300 | 1,0100 | 9.040 | ,00 |
| 21/2/2005 | 1,0100 | -1,94% | 1,0200 | 1,0400 | 1,0100 | 37.280 | ,00 |
| 18/2/2005 | 1,0300 | 0,98% | 1,0100 | 1,0300 | 1,0100 | 37.080 | ,00 |
| 17/2/2005 | 1,0200 | -0,97% | 1,0300 | 1,0400 | 1,0100 | 53.720 | ,00 |
| 16/2/2005 | 1,0300 | 0,00% | 1,0400 | 1,0400 | 1,0200 | 59.040 | ,00 |
| 15/2/2005 | 1,0300 | 0,00% | 1,0300 | 1,0400 | 1,0100 | 32.000 | ,00 |
| 14/2/2005 | 1,0300 | 0,98% | 1,0200 | 1,0400 | 1,0200 | 57.680 | ,00 |
| 11/2/2005 | 1,0200 | 0,99% | 1,0100 | 1,0300 | 1,0000 | 49.480 | ,00 |
| 10/2/2005 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 0,9900 | 14.360 | ,00 |
| 09/2/2005 | 1,0100 | 0,00% | 1,0200 | 1,0400 | 1,0100 | 7.760 | ,00 |
| 08/2/2005 | 1,0100 | -1,94% | 1,0300 | 1,0300 | 1,0100 | 47.840 | ,00 |
| 07/2/2005 | 1,0300 | 4,04% | 0,9900 | 1,0400 | 0,9900 | 41.480 | ,00 |
| 04/2/2005 | 0,9900 | 0,00% | 1,0000 | 1,0100 | 0,9900 | 27.080 | ,00 |
| 03/2/2005 | 0,9900 | 0,00% | 1,0000 | 1,0100 | 0,9800 | 8.960 | ,00 |
| 02/2/2005 | 0,9900 | -3,88% | 1,0200 | 1,0200 | 0,9800 | 54.600 | ,00 |
| 01/2/2005 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0000 | 36.320 | ,00 |
| 31/1/2005 | 1,0400 | 0,97% | 1,0500 | 1,0500 | 1,0200 | 70.760 | ,00 |
| 28/1/2005 | 1,0300 | 0,98% | 1,0400 | 1,0500 | 1,0000 | 46.480 | ,00 |
| 27/1/2005 | 1,0200 | 0,00% | 1,0200 | 1,0400 | 1,0100 | 45.880 | ,00 |
| 26/1/2005 | 1,0200 | 0,00% | 1,0100 | 1,0300 | 1,0000 | 66.560 | ,00 |
| 25/1/2005 | 1,0200 | -0,97% | 1,0300 | 1,0300 | 1,0000 | 13.320 | ,00 |
| 24/1/2005 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0100 | 34.600 | ,00 |
| 21/1/2005 | 1,0300 | 3,00% | 1,0200 | 1,0400 | 1,0000 | 20.160 | ,00 |
| 20/1/2005 | 1,0000 | 0,00% | 1,0200 | 1,0200 | 1,0000 | 6.880 | ,00 |
| 19/1/2005 | 1,0000 | -2,91% | 1,0300 | 1,0500 | 0,9900 | 77.920 | ,00 |
| 18/1/2005 | 1,0300 | 0,00% | 1,0400 | 1,0600 | 1,0200 | 32.960 | ,00 |
| 17/1/2005 | 1,0300 | 0,00% | 1,0400 | 1,0500 | 1,0300 | 30.000 | ,00 |
| 14/1/2005 | 1,0300 | 3,00% | 1,0000 | 1,0600 | 1,0000 | 123.440 | ,00 |
| 13/1/2005 | 1,0000 | 3,09% | 0,9700 | 1,0000 | 0,9500 | 76.680 | ,00 |
| 12/1/2005 | 0,9700 | 2,11% | 0,9500 | 0,9900 | 0,9300 | 123.960 | ,00 |
| 11/1/2005 | 0,9500 | -11,21% | 1,0600 | 1,0600 | 0,8800 | 331.360 | ,00 |
| 10/1/2005 | 1,0700 | -6,14% | 1,1400 | 1,1500 | 1,0600 | 92.160 | ,00 |
| 07/1/2005 | 1,1400 | -1,72% | 1,1700 | 1,1700 | 1,1300 | 46.640 | ,00 |
| 05/1/2005 | 1,1600 | -2,52% | 1,1900 | 1,1900 | 1,1600 | 28.520 | ,00 |
| 04/1/2005 | 1,1900 | -0,83% | 1,1900 | 1,2000 | 1,1800 | 17.200 | ,00 |
| 03/1/2005 | 1,2000 | -1,64% | 1,2200 | 1,2200 | 1,2000 | 5.960 | ,00 |
| 31/12/2004 | 1,2200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 440 | ,00 |
| 30/12/2004 | 1,2000 | 0,00% | 1,2000 | 1,2200 | 1,2000 | 3.080 | ,00 |
| 29/12/2004 | 1,2000 | 0,84% | 1,1900 | 1,2000 | 1,1800 | 11.160 | ,00 |
| 28/12/2004 | 1,1900 | -2,46% | 1,2200 | 1,2200 | 1,1800 | 20.760 | ,00 |
| 27/12/2004 | 1,2200 | 0,83% | 1,2200 | 1,2200 | 1,2000 | 2.920 | ,00 |
| 24/12/2004 | 1,2100 | 1,68% | 1,2000 | 1,2100 | 1,1900 | 4.440 | ,00 |
| 23/12/2004 | 1,1900 | -2,46% | 1,2100 | 1,2100 | 1,1800 | 50.960 | ,00 |
| 22/12/2004 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2000 | 27.040 | ,00 |
| 21/12/2004 | 1,2200 | 0,00% | 1,2200 | 1,2300 | 1,2000 | 26.920 | ,00 |
| 20/12/2004 | 1,2200 | -0,81% | 1,2300 | 1,2300 | 1,2100 | 56.400 | ,00 |
| 17/12/2004 | 1,2300 | 0,00% | 1,2400 | 1,2400 | 1,2100 | 28.720 | ,00 |
| 16/12/2004 | 1,2300 | -0,81% | 1,2300 | 1,2500 | 1,2100 | 64.880 | ,00 |
| 15/12/2004 | 1,2400 | -0,80% | 1,2500 | 1,2500 | 1,2300 | 32.760 | ,00 |
| 14/12/2004 | 1,2500 | 0,00% | 1,2500 | 1,2600 | 1,2400 | 50.760 | ,00 |
| 13/12/2004 | 1,2500 | 0,00% | 1,2500 | 1,2600 | 1,2500 | 22.880 | ,00 |
| 10/12/2004 | 1,2500 | -0,79% | 1,2500 | 1,2600 | 1,2300 | 45.840 | ,00 |
| 09/12/2004 | 1,2600 | -0,79% | 1,2700 | 1,2700 | 1,2400 | 70.520 | ,00 |
| 08/12/2004 | 1,2700 | -0,78% | 1,2900 | 1,2900 | 1,2400 | 43.320 | ,00 |
| 07/12/2004 | 1,2800 | 6,67% | 1,2000 | 1,3000 | 1,1900 | 165.960 | ,00 |
| 06/12/2004 | 1,2000 | 0,84% | 1,1900 | 1,2100 | 1,1900 | 48.040 | ,00 |
| 03/12/2004 | 1,1900 | 0,00% | 1,1900 | 1,2000 | 1,1700 | 100.640 | ,00 |
| 02/12/2004 | 1,1900 | 0,85% | 1,1800 | 1,1900 | 1,1700 | 123.240 | ,00 |
| 01/12/2004 | 1,1800 | 1,72% | 1,1600 | 1,1900 | 1,1600 | 32.720 | ,00 |
| 30/11/2004 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 72.160 | ,00 |
| 29/11/2004 | 1,1600 | -1,69% | 1,1700 | 1,1800 | 1,1500 | 42.440 | ,00 |
| 26/11/2004 | 1,1800 | 2,61% | 1,1600 | 1,1800 | 1,1500 | 72.360 | ,00 |
| 25/11/2004 | 1,1500 | 0,00% | 1,1500 | 1,1600 | 1,1400 | 126.440 | ,00 |
| 24/11/2004 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1400 | 22.400 | ,00 |
| 23/11/2004 | 1,1400 | -0,87% | 1,1500 | 1,1600 | 1,1400 | 23.240 | ,00 |
| 22/11/2004 | 1,1500 | -0,86% | 1,1600 | 1,1700 | 1,1400 | 60.360 | ,00 |
| 19/11/2004 | 1,1600 | 0,00% | 1,1500 | 1,1700 | 1,1500 | 45.240 | ,00 |
| 18/11/2004 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1400 | 65.920 | ,00 |
| 17/11/2004 | 1,1500 | 0,00% | 1,1500 | 1,1600 | 1,1500 | 71.840 | ,00 |
| 16/11/2004 | 1,1500 | -0,86% | 1,1600 | 1,1700 | 1,1500 | 15.600 | ,00 |
| 15/11/2004 | 1,1600 | 0,00% | 1,1600 | 1,1700 | 1,1500 | 23.800 | ,00 |
| 12/11/2004 | 1,1600 | -2,52% | 1,1900 | 1,2000 | 1,1500 | 36.280 | ,00 |
| 11/11/2004 | 1,1900 | 1,71% | 1,1700 | 1,1900 | 1,1600 | 86.640 | ,00 |
| 10/11/2004 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1500 | 89.920 | ,00 |
| 09/11/2004 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1500 | 14.320 | ,00 |
| 08/11/2004 | 1,1700 | -0,85% | 1,1800 | 1,1800 | 1,1600 | 20.720 | ,00 |
| 05/11/2004 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1500 | 63.960 | ,00 |
| 04/11/2004 | 1,1700 | -0,85% | 1,1700 | 1,1800 | 1,1500 | 49.240 | ,00 |
| 03/11/2004 | 1,1800 | -0,84% | 1,1900 | 1,1900 | 1,1600 | 23.240 | ,00 |
| 02/11/2004 | 1,1900 | 0,85% | 1,1800 | 1,1900 | 1,1800 | 10.880 | ,00 |
| 01/11/2004 | 1,1800 | 0,00% | 1,1800 | 1,1900 | 1,1700 | 10.160 | ,00 |
| 29/10/2004 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1700 | 9.920 | ,00 |
| 27/10/2004 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1600 | 13.760 | ,00 |
| 26/10/2004 | 1,1700 | 0,00% | 1,1600 | 1,1800 | 1,1600 | 25.400 | ,00 |
| 25/10/2004 | 1,1700 | -1,68% | 1,1800 | 1,1800 | 1,1600 | 27.360 | ,00 |
| 22/10/2004 | 1,1900 | -0,83% | 1,2000 | 1,2000 | 1,1700 | 17.960 | ,00 |
| 21/10/2004 | 1,2000 | 0,84% | 1,1900 | 1,2000 | 1,1700 | 52.400 | ,00 |
| 20/10/2004 | 1,1900 | 3,48% | 1,1500 | 1,1900 | 1,1400 | 71.920 | ,00 |
| 19/10/2004 | 1,1500 | 1,77% | 1,1300 | 1,1500 | 1,1200 | 88.760 | ,00 |
| 18/10/2004 | 1,1300 | -0,88% | 1,1400 | 1,1400 | 1,1200 | 15.120 | ,00 |
| 15/10/2004 | 1,1400 | 0,00% | 1,1300 | 1,1400 | 1,1300 | 23.440 | ,00 |
| 14/10/2004 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1100 | 19.800 | ,00 |
| 13/10/2004 | 1,1400 | 0,00% | 1,1400 | 1,1500 | 1,1300 | 17.240 | ,00 |
| 12/10/2004 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1300 | 17.840 | ,00 |
| 11/10/2004 | 1,1400 | -0,87% | 1,1400 | 1,1500 | 1,1300 | 6.840 | ,00 |
| 08/10/2004 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1300 | 36.440 | ,00 |
| 07/10/2004 | 1,1500 | 0,88% | 1,1400 | 1,1500 | 1,1400 | 57.040 | ,00 |
| 06/10/2004 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1300 | 13.880 | ,00 |
| 05/10/2004 | 1,1500 | 0,00% | 1,1400 | 1,1700 | 1,1300 | 52.960 | ,00 |
| 04/10/2004 | 1,1500 | 1,77% | 1,1300 | 1,1500 | 1,1300 | 42.040 | ,00 |
| 01/10/2004 | 1,1300 | 0,89% | 1,1200 | 1,1300 | 1,1100 | 38.080 | ,00 |
| 30/9/2004 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,1000 | 29.240 | ,00 |
| 29/9/2004 | 1,1300 | 1,80% | 1,1100 | 1,1300 | 1,1100 | 53.840 | ,00 |
| 28/9/2004 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1000 | 28.280 | ,00 |
| 27/9/2004 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1000 | 28.680 | ,00 |
| 24/9/2004 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,1000 | 55.200 | ,00 |
| 23/9/2004 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1100 | 57.080 | ,00 |
| 22/9/2004 | 1,1300 | -0,88% | 1,1400 | 1,1500 | 1,1200 | 47.480 | ,00 |
| 21/9/2004 | 1,1400 | 0,00% | 1,1400 | 1,1500 | 1,1300 | 18.920 | ,00 |
| 20/9/2004 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1200 | 28.640 | ,00 |
| 17/9/2004 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1300 | 40.480 | ,00 |
| 16/9/2004 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1400 | 20.440 | ,00 |
| 15/9/2004 | 1,1600 | 0,00% | 1,1600 | 1,1700 | 1,1400 | 47.800 | ,00 |
| 14/9/2004 | 1,1600 | -0,85% | 1,1600 | 1,1700 | 1,1500 | 32.320 | ,00 |
| 13/9/2004 | 1,1700 | 0,00% | 1,1700 | 1,1800 | 1,1500 | 19.560 | ,00 |
| 10/9/2004 | 1,1700 | 0,86% | 1,1600 | 1,1700 | 1,1500 | 26.760 | ,00 |
| 09/9/2004 | 1,1600 | 0,87% | 1,1400 | 1,1600 | 1,1400 | 54.120 | ,00 |
| 08/9/2004 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1300 | 64.360 | ,00 |
| 07/9/2004 | 1,1500 | 1,77% | 1,1400 | 1,1600 | 1,1200 | 21.800 | ,00 |
| 06/9/2004 | 1,1300 | 0,89% | 1,1200 | 1,1400 | 1,1100 | 52.880 | ,00 |
| 03/9/2004 | 1,1200 | 0,90% | 1,1100 | 1,1300 | 1,1000 | 56.160 | ,00 |
| 02/9/2004 | 1,1100 | 0,91% | 1,1000 | 1,1100 | 1,0900 | 101.760 | ,00 |
| 01/9/2004 | 1,1000 | 0,00% | 1,1100 | 1,1100 | 1,0900 | 15.760 | ,00 |
| 31/8/2004 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0800 | 20.800 | ,00 |
| 30/8/2004 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0800 | 7.400 | ,00 |
| 27/8/2004 | 1,1000 | 0,00% | 1,1000 | 1,1100 | 1,0800 | 57.720 | ,00 |
| 26/8/2004 | 1,1000 | 0,92% | 1,0900 | 1,1000 | 1,0700 | 100.000 | ,00 |
| 25/8/2004 | 1,0900 | 0,93% | 1,0800 | 1,0900 | 1,0700 | 10.640 | ,00 |
| 24/8/2004 | 1,0800 | 0,93% | 1,0800 | 1,0900 | 1,0700 | 15.040 | ,00 |
| 23/8/2004 | 1,0700 | 0,94% | 1,0600 | 1,0800 | 1,0600 | 46.320 | ,00 |
| 20/8/2004 | 1,0600 | -0,93% | 1,0600 | 1,0700 | 1,0400 | 24.360 | ,00 |
| 19/8/2004 | 1,0700 | 0,94% | 1,0600 | 1,0800 | 1,0600 | 91.680 | ,00 |
| 18/8/2004 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0400 | 9.760 | ,00 |
| 17/8/2004 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0400 | 45.680 | ,00 |
| 16/8/2004 | 1,0500 | -0,94% | 1,0600 | 1,0600 | 1,0400 | 27.880 | ,00 |
| 12/8/2004 | 1,0600 | -0,93% | 1,0800 | 1,0800 | 1,0500 | 23.120 | ,00 |
| 11/8/2004 | 1,0700 | 0,00% | 1,0700 | 1,0800 | 1,0600 | 24.000 | ,00 |
| 10/8/2004 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0600 | 52.160 | ,00 |
| 09/8/2004 | 1,0800 | 0,93% | 1,0600 | 1,0800 | 1,0500 | 60.800 | ,00 |
| 06/8/2004 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0600 | 5.840 | ,00 |
| 05/8/2004 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0700 | 16.600 | ,00 |
| 04/8/2004 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0700 | 59.320 | ,00 |
| 03/8/2004 | 1,1000 | 0,00% | 1,1000 | 1,1200 | 1,0800 | 35.120 | ,00 |
| 02/8/2004 | 1,1000 | -1,79% | 1,1200 | 1,1200 | 1,0900 | 9.800 | ,00 |
| 30/7/2004 | 1,1200 | -1,75% | 1,1400 | 1,1400 | 1,1000 | 47.680 | ,00 |
| 29/7/2004 | 1,1400 | 1,79% | 1,1400 | 1,1500 | 1,1300 | 37.920 | ,00 |
| 28/7/2004 | 1,1200 | 0,00% | 1,1200 | 1,1400 | 1,1100 | 105.840 | ,00 |
| 27/7/2004 | 1,1200 | 3,70% | 1,0800 | 1,1200 | 1,0800 | 95.320 | ,00 |
| 26/7/2004 | 1,0800 | 0,93% | 1,0800 | 1,0900 | 1,0700 | 88.760 | ,00 |
| 23/7/2004 | 1,0700 | -0,93% | 1,0800 | 1,0900 | 1,0600 | 78.600 | ,00 |
| 22/7/2004 | 1,0800 | -0,92% | 1,0900 | 1,0900 | 1,0600 | 80.640 | ,00 |
| 21/7/2004 | 1,0900 | 0,00% | 1,0900 | 1,1000 | 1,0800 | 100.120 | ,00 |
| 20/7/2004 | 1,0900 | -0,91% | 1,1000 | 1,1100 | 1,0700 | 58.240 | ,00 |
| 19/7/2004 | 1,1000 | 0,00% | 1,0900 | 1,1100 | 1,0800 | 61.720 | ,00 |
| 16/7/2004 | 1,1000 | 0,92% | 1,1000 | 1,1000 | 1,0700 | 36.160 | ,00 |
| 15/7/2004 | 1,0900 | 1,87% | 1,0600 | 1,1000 | 1,0600 | 53.680 | ,00 |
| 14/7/2004 | 1,0700 | 0,00% | 1,0400 | 1,0700 | 1,0400 | 33.400 | ,00 |
| 13/7/2004 | 1,0700 | 0,00% | 1,0700 | 1,0800 | 1,0500 | 23.840 | ,00 |
| 12/7/2004 | 1,0700 | 0,94% | 1,0600 | 1,0700 | 1,0300 | 28.040 | ,00 |
| 09/7/2004 | 1,0600 | 2,91% | 1,0400 | 1,0900 | 1,0400 | 97.120 | ,00 |
| 08/7/2004 | 1,0300 | 8,42% | 0,9600 | 1,0600 | 0,9500 | 137.040 | ,00 |
| 07/7/2004 | 0,9500 | 1,06% | 0,9200 | 0,9500 | 0,9200 | 24.160 | ,00 |
| 06/7/2004 | 0,9400 | 2,17% | 0,9200 | 0,9400 | 0,8900 | 29.520 | ,00 |
| 05/7/2004 | 0,9200 | 3,37% | 0,8900 | 0,9200 | 0,8900 | 18.640 | ,00 |
| 02/7/2004 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8800 | 10.480 | ,00 |
| 01/7/2004 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8800 | 8.920 | ,00 |
| 30/6/2004 | 0,8900 | -2,20% | 0,9000 | 0,9200 | 0,8600 | 105.400 | ,00 |
| 29/6/2004 | 0,9100 | -4,21% | 0,9300 | 0,9300 | 0,9100 | 40.360 | ,00 |
| 28/6/2004 | 0,9500 | 1,06% | 0,9300 | 0,9600 | 0,9300 | 37.040 | ,00 |
| 25/6/2004 | 0,9400 | -4,08% | 0,9600 | 0,9900 | 0,9300 | 65.360 | ,00 |
| 24/6/2004 | 0,9800 | -2,97% | 1,0100 | 1,0100 | 0,9600 | 77.240 | ,00 |
| 23/6/2004 | 1,0100 | -3,81% | 1,0400 | 1,0400 | 1,0000 | 47.040 | ,00 |
| 22/6/2004 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0100 | 40.360 | ,00 |
| 21/6/2004 | 1,0600 | -1,85% | 1,0800 | 1,0900 | 1,0500 | 22.480 | ,00 |
| 18/6/2004 | 1,0800 | -2,70% | 1,0800 | 1,1000 | 1,0700 | 61.240 | ,00 |
| 17/6/2004 | 1,1100 | -2,63% | 1,1100 | 1,1100 | 1,1000 | 14.400 | ,00 |
| 16/6/2004 | 1,1400 | 0,88% | 1,1300 | 1,1400 | 1,1300 | 9.040 | ,00 |
| 15/6/2004 | 1,1300 | 1,80% | 1,1100 | 1,1500 | 1,1000 | 42.960 | ,00 |
| 14/6/2004 | 1,1100 | -4,31% | 1,1100 | 1,1300 | 1,1000 | 26.320 | ,00 |
| 11/6/2004 | 1,1600 | -0,85% | 1,1500 | 1,1600 | 1,1100 | 47.560 | ,00 |
| 10/6/2004 | 1,1700 | -1,68% | 1,1700 | 1,1800 | 1,1500 | 5.320 | ,00 |
| 09/6/2004 | 1,1900 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 9.400 | ,00 |
| 08/6/2004 | 1,1900 | 0,00% | 1,1900 | 1,2000 | 1,1700 | 32.320 | ,00 |
| 07/6/2004 | 1,1900 | 0,00% | 1,2100 | 1,2100 | 1,1600 | 87.560 | ,00 |
| 04/6/2004 | 1,1900 | -2,46% | 1,2300 | 1,2300 | 1,1800 | 125.800 | ,00 |
| 03/6/2004 | 1,2200 | 0,00% | 1,2100 | 1,2300 | 1,1900 | 30.200 | ,00 |
| 02/6/2004 | 1,2200 | -0,81% | 1,2300 | 1,2500 | 1,2100 | 73.800 | ,00 |
| 01/6/2004 | 1,2300 | 1,65% | 1,2100 | 1,2300 | 1,1900 | 45.200 | ,00 |
| 28/5/2004 | 1,2100 | -1,63% | 1,2300 | 1,2500 | 1,2000 | 86.680 | ,00 |
| 27/5/2004 | 1,2300 | 2,50% | 1,2000 | 1,2400 | 1,1800 | 53.960 | ,00 |
| 26/5/2004 | 1,2000 | 5,26% | 1,1500 | 1,2100 | 1,1400 | 110.760 | ,00 |
| 25/5/2004 | 1,1400 | -1,72% | 1,1500 | 1,1500 | 1,1200 | 75.920 | ,00 |
| 24/5/2004 | 1,1600 | -2,52% | 1,2100 | 1,2100 | 1,1500 | 57.400 | ,00 |
| 21/5/2004 | 1,1900 | -1,65% | 1,1900 | 1,2300 | 1,1700 | 51.600 | ,00 |
| 20/5/2004 | 1,2100 | -3,97% | 1,2300 | 1,2600 | 1,1800 | 56.880 | ,00 |
| 19/5/2004 | 1,2600 | 0,00% | 1,2600 | 1,2900 | 1,2300 | 138.520 | ,00 |
| 18/5/2004 | 1,2600 | -3,08% | 1,3100 | 1,3100 | 1,2500 | 112.680 | ,00 |
| 17/5/2004 | 1,3000 | -3,70% | 1,3300 | 1,3300 | 1,2800 | 74.000 | ,00 |
| 14/5/2004 | 1,3500 | -1,46% | 1,3700 | 1,3800 | 1,3200 | 28.200 | ,00 |
| 13/5/2004 | 1,3700 | -2,14% | 1,3700 | 1,4200 | 1,3600 | 72.840 | ,00 |
| 12/5/2004 | 1,4000 | 0,00% | 1,3900 | 1,4100 | 1,3800 | 89.800 | ,00 |
| 11/5/2004 | 1,4000 | 5,26% | 1,3600 | 1,4000 | 1,3300 | 65.840 | ,00 |
| 10/5/2004 | 1,3300 | -1,48% | 1,3200 | 1,3400 | 1,2900 | 119.680 | ,00 |
| 07/5/2004 | 1,3500 | -1,46% | 1,3900 | 1,4100 | 1,3400 | 62.320 | ,00 |
| 06/5/2004 | 1,3700 | 0,74% | 1,3800 | 1,3800 | 1,3200 | 78.480 | ,00 |
| 05/5/2004 | 1,3600 | -3,55% | 1,3800 | 1,4000 | 1,3400 | 67.960 | ,00 |
| 04/5/2004 | 1,4100 | -0,70% | 1,4200 | 1,4200 | 1,3800 | 15.920 | ,00 |
| 03/5/2004 | 1,4200 | 0,00% | 1,4000 | 1,4300 | 1,4000 | 29.400 | ,00 |
| 30/4/2004 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,3900 | 37.240 | ,00 |
| 29/4/2004 | 1,4200 | -1,39% | 1,4200 | 1,4300 | 1,4000 | 25.720 | ,00 |
| 28/4/2004 | 1,4400 | 1,41% | 1,4400 | 1,4500 | 1,4000 | 60.520 | ,00 |
| 27/4/2004 | 1,4200 | 5,97% | 1,3400 | 1,4300 | 1,3300 | 145.760 | ,00 |
| 26/4/2004 | 1,3400 | -3,60% | 1,3800 | 1,3800 | 1,3300 | 84.360 | ,00 |
| 23/4/2004 | 1,3900 | -3,47% | 1,4400 | 1,4400 | 1,3800 | 71.000 | ,00 |
| 22/4/2004 | 1,4400 | -0,69% | 1,4500 | 1,4500 | 1,4200 | 60.440 | ,00 |
| 21/4/2004 | 1,4500 | 2,11% | 1,4200 | 1,4500 | 1,3800 | 145.400 | ,00 |
| 20/4/2004 | 1,4200 | 5,19% | 1,3500 | 1,4200 | 1,3400 | 140.520 | ,00 |
| 19/4/2004 | 1,3500 | 0,00% | 1,3500 | 1,3900 | 1,3300 | 150.560 | ,00 |
| 16/4/2004 | 1,3500 | 9,76% | 1,2200 | 1,3600 | 1,2100 | 212.560 | ,00 |
| 15/4/2004 | 1,2300 | 2,50% | 1,2100 | 1,2300 | 1,1800 | 83.360 | ,00 |
| 14/4/2004 | 1,2000 | -1,64% | 1,1900 | 1,2000 | 1,1800 | 40.400 | ,00 |
| 13/4/2004 | 1,2200 | 0,83% | 1,2200 | 1,2200 | 1,2000 | 53.920 | ,00 |
| 08/4/2004 | 1,2100 | 0,83% | 1,1700 | 1,2100 | 1,1600 | 39.480 | ,00 |
| 07/4/2004 | 1,2000 | 0,00% | 1,1700 | 1,2000 | 1,1700 | 7.560 | ,00 |
| 06/4/2004 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1800 | 26.600 | ,00 |
| 05/4/2004 | 1,2000 | 0,00% | 1,1700 | 1,2000 | 1,1700 | 60.320 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 8,7250 | 3,75 % | 0,3150 | 809.962 |
| ΝΑΥΠ | 1,6700 | 2,77 % | 0,0450 | 10.628 |
| ΓΚΜΕΖΖ | 0,4820 | 2,55 % | 0,0120 | 131.501 |
| ΕΛΙΝ | 2,5700 | 1,98 % | 0,0500 | 25.805 |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 0,0085 | 1.095.975 |
| ΠΕΙΡ | 7,8480 | 1,79 % | 0,1380 | 8.839.417 |
| ΡΕΒΟΙΛ | 1,7300 | 1,76 % | 0,0300 | 214.199 |
| AEM | 6,1650 | 1,65 % | 0,1000 | 51.805 |
| ΦΡΙΓΟ | 0,4570 | 1,56 % | 0,0070 | 54.026 |
| ΝΤΟΤΣΟΦΤ | 27,8000 | 1,46 % | 0,4000 | 33 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,8480 | 1,79 % | 0,1380 | 68.687.361 |
| ΕΤΕ | 14,2850 | 0,60 % | 0,0850 | 38.852.159 |
| ΑΛΦΑ | 3,9900 | -0,18 % | -0,0070 | 35.897.283 |
| ΕΥΡΩΒ | 3,7900 | -0,47 % | -0,0180 | 25.152.418 |
| TITC | 55,1000 | 1,29 % | 0,7000 | 14.394.649 |
| ΟΠΑΠ | 18,2800 | -0,38 % | -0,0700 | 10.193.183 |
| ΔΕΗ | 18,1500 | -1,57 % | -0,2900 | 10.140.834 |
| ΜΠΕΛΑ | 27,7000 | 0,36 % | 0,1000 | 8.078.557 |
| ΟΤΕ | 16,8500 | -0,18 % | -0,0300 | 7.681.494 |
| ΕΛΠΕ | 8,7250 | 3,75 % | 0,3150 | 7.092.370 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9900 | -0,18 % | 9.002.905 | 35,90εκ. |
| ΠΕΙΡ | 7,8480 | 1,79 % | 8.839.417 | 68,69εκ. |
| ΕΥΡΩΒ | 3,7900 | -0,47 % | 6.644.326 | 25,15εκ. |
| ΕΤΕ | 14,2850 | 0,60 % | 2.718.467 | 38,85εκ. |
| ΙΝΛΟΤ | 1,0820 | 0,00 % | 1.835.051 | 1,97εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 497,7χιλ. |
| ΕΛΠΕ | 8,7250 | 3,75 % | 809.962 | 7,09εκ. |
| ΦΒΜΕΖΖ | 0,0714 | 0,14 % | 715.841 | 50.436 |
| ΔΕΗ | 18,1500 | -1,57 % | 556.915 | 10,14εκ. |
| ΟΠΑΠ | 18,2800 | -0,38 % | 555.718 | 10,19εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7300 | 1,76 % | 214.199 | 0,98 % |
| ΠΕΙΡ | 7,8480 | 1,79 % | 8.839.417 | 0,72 % |
| DIMAND | 11,2000 | 1,36 % | 133.476 | 0,71 % |
| ΑΛΦΑ | 3,9900 | -0,18 % | 9.002.905 | 0,39 % |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 0,35 % |
| EIS | 1,9940 | -0,10 % | 54.295 | 0,35 % |
| TITC | 55,1000 | 1,29 % | 262.463 | 0,34 % |
| ΕΤΕ | 14,2850 | 0,60 % | 2.718.467 | 0,30 % |
| ΕΛΠΕ | 8,7250 | 3,75 % | 809.962 | 0,27 % |
| ΣΑΝΜΕΖΖ | 0,1904 | 0,11 % | 470.872 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,2000 | 0,00 % | 180 | 9,72 % |
| TREK | 3,1600 | -2,77 % | 2.903 | 6,77 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 0,00 % | 18.397 | 6,25 % |
| ΝΑΥΠ | 1,6700 | 2,77 % | 10.628 | 6,15 % |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 6,02 % |
| ΠΑΙΡ | 0,9500 | -1,86 % | 4.114 | 5,37 % |
| ΣΙΔΜΑ | 1,9050 | -3,05 % | 4.788 | 5,34 % |
| ΚΕΚΡ | 2,0700 | -3,27 % | 38.515 | 5,14 % |
| ΣΕΝΤΡ | 0,3610 | 1,12 % | 35.271 | 5,04 % |
| ΙΛΥΔΑ | 5,2800 | -1,49 % | 13.611 | 4,85 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|