| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,6000 | -6,99 % | -2,6000 | 717 |
| ΦΡΙΓΟ | 0,4700 | -2,89 % | -0,0140 | 31.211 |
| ΠΕΡΦ | 7,2600 | -2,68 % | -0,2000 | 13.049 |
| ΠΡΔ | 0,4500 | -2,60 % | -0,0120 | 22.253 |
| EIS | 1,5980 | -2,44 % | -0,0400 | 102.209 |
| OPTIMA | 7,8900 | -2,35 % | -0,1900 | 142.562 |
| ΙΛΥΔΑ | 5,2000 | -2,26 % | -0,1200 | 34.975 |
| ΑΒΕ | 0,4850 | -1,62 % | -0,0080 | 30.209 |
| ΑΛΜΥ | 5,0200 | -1,57 % | -0,0800 | 16.709 |
| ΔΑΑ | 9,7950 | -1,56 % | -0,1550 | 279.925 |
Συνεχης ενημερωση
ΑΚΡΙΤΑΣ Α.Ε. (ΑΚΡΙΤ)
1,1500 €
0,0000 (0,00%)
- Άνοιγμα 1,0400
- Υψηλό 1,1500
- Χαμηλό 1,0400
- Όγκος 110
- Τζίρος 125 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/4/2005 | 1,0000 | 0,00% | 1,0000 | 1,0700 | 0,9700 | 2.410 | ,00 |
| 14/4/2005 | 1,0000 | 0,00% | 0,9700 | 1,0000 | 0,9700 | 550 | ,00 |
| 13/4/2005 | 1,0000 | -1,96% | 0,9800 | 1,0200 | 0,9800 | 1.350 | ,00 |
| 12/4/2005 | 1,0200 | 2,00% | 0,9700 | 1,0200 | 0,9700 | 910 | ,00 |
| 11/4/2005 | 1,0000 | -1,96% | 1,0100 | 1,0200 | 0,9800 | 3.580 | ,00 |
| 08/4/2005 | 1,0200 | 0,00% | 1,0000 | 1,0400 | 1,0000 | 2.070 | ,00 |
| 07/4/2005 | 1,0200 | 0,00% | 0,9900 | 1,0200 | 0,9900 | 1.150 | ,00 |
| 06/4/2005 | 1,0200 | 0,99% | 0,9800 | 1,0200 | 0,9700 | 1.580 | ,00 |
| 05/4/2005 | 1,0100 | -0,98% | 0,9700 | 1,0100 | 0,9700 | 760 | ,00 |
| 04/4/2005 | 1,0200 | -0,97% | 1,0100 | 1,0300 | 1,0000 | 5.070 | ,00 |
| 01/4/2005 | 1,0300 | 0,00% | 0,9300 | 1,0300 | 0,9300 | 190 | ,00 |
| 31/3/2005 | 1,0300 | 0,00% | 0,9700 | 1,0300 | 0,9700 | 2.860 | ,00 |
| 30/3/2005 | 1,0300 | 1,98% | 0,9500 | 1,0300 | 0,9500 | 3.170 | ,00 |
| 29/3/2005 | 1,0100 | -3,81% | 1,0000 | 1,0300 | 0,9900 | 4.520 | ,00 |
| 24/3/2005 | 1,0500 | -1,87% | 1,0200 | 1,0500 | 1,0200 | 2.570 | ,00 |
| 23/3/2005 | 1,0700 | 2,88% | 1,0100 | 1,0900 | 1,0100 | 3.900 | ,00 |
| 22/3/2005 | 1,0400 | 0,97% | 0,9900 | 1,0700 | 0,9900 | 2.160 | ,00 |
| 21/3/2005 | 1,0300 | -3,74% | 1,0300 | 1,0700 | 1,0300 | 3.810 | ,00 |
| 18/3/2005 | 1,0700 | -4,46% | 1,0500 | 1,0700 | 1,0500 | 1.110 | ,00 |
| 17/3/2005 | 1,1200 | 5,66% | 1,0300 | 1,1200 | 1,0300 | 3.040 | ,00 |
| 16/3/2005 | 1,0600 | -3,64% | 1,1000 | 1,1000 | 1,0500 | 4.500 | ,00 |
| 15/3/2005 | 1,1000 | -2,65% | 1,1000 | 1,1200 | 1,1000 | 1.070 | ,00 |
| 11/3/2005 | 1,1300 | 3,67% | 1,0500 | 1,1400 | 1,0500 | 4.720 | ,00 |
| 10/3/2005 | 1,0900 | 0,00% | 1,0500 | 1,0900 | 1,0500 | 2.380 | ,00 |
| 09/3/2005 | 1,0900 | 0,93% | 1,0200 | 1,1000 | 1,0200 | 1.730 | ,00 |
| 08/3/2005 | 1,0800 | -1,82% | 1,0600 | 1,0800 | 1,0400 | 3.460 | ,00 |
| 07/3/2005 | 1,1000 | 0,00% | 1,0500 | 1,1200 | 1,0500 | 4.110 | ,00 |
| 04/3/2005 | 1,1000 | 0,92% | 1,0600 | 1,1300 | 1,0600 | 4.350 | ,00 |
| 03/3/2005 | 1,0900 | 2,83% | 1,0300 | 1,1200 | 1,0300 | 3.870 | ,00 |
| 02/3/2005 | 1,0600 | -5,36% | 1,0100 | 1,1100 | 1,0100 | 5.800 | ,00 |
| 01/3/2005 | 1,1200 | -3,45% | 1,0500 | 1,1500 | 1,0500 | 1.870 | ,00 |
| 28/2/2005 | 1,1600 | 2,65% | 1,0700 | 1,1700 | 1,0700 | 2.930 | ,00 |
| 25/2/2005 | 1,1300 | 6,60% | 1,0200 | 1,1600 | 1,0200 | 27.020 | ,00 |
| 24/2/2005 | 1,0600 | 0,00% | 1,0100 | 1,0700 | 1,0100 | 1.120 | ,00 |
| 23/2/2005 | 1,0600 | 2,91% | 1,0000 | 1,0800 | 1,0000 | 2.140 | ,00 |
| 22/2/2005 | 1,0300 | -2,83% | 1,0200 | 1,0900 | 1,0200 | 3.300 | ,00 |
| 21/2/2005 | 1,0600 | 4,95% | 0,9100 | 1,0800 | 0,9100 | 15.710 | ,00 |
| 18/2/2005 | 1,0100 | 0,00% | 1,0000 | 1,0100 | 0,9900 | 6.050 | ,00 |
| 17/2/2005 | 1,0100 | -0,98% | 1,0000 | 1,0100 | 1,0000 | 2.970 | ,00 |
| 16/2/2005 | 1,0200 | 0,00% | 1,0000 | 1,0200 | 0,9900 | 4.640 | ,00 |
| 15/2/2005 | 1,0200 | 2,00% | 0,9800 | 1,0600 | 0,9800 | 910 | ,00 |
| 14/2/2005 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 0,9900 | 2.390 | ,00 |
| 11/2/2005 | 1,0100 | 1,00% | 1,0000 | 1,0300 | 1,0000 | 540 | ,00 |
| 10/2/2005 | 1,0000 | -2,91% | 1,0000 | 1,0200 | 1,0000 | 1.280 | ,00 |
| 09/2/2005 | 1,0300 | 0,98% | 1,0100 | 1,0500 | 1,0100 | 2.530 | ,00 |
| 08/2/2005 | 1,0200 | -3,77% | 1,0000 | 1,0300 | 0,9900 | 4.910 | ,00 |
| 07/2/2005 | 1,0600 | 2,91% | 1,0300 | 1,0600 | 1,0100 | 3.600 | ,00 |
| 04/2/2005 | 1,0300 | 0,98% | 1,0000 | 1,0700 | 0,9900 | 2.410 | ,00 |
| 03/2/2005 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0000 | 2.400 | ,00 |
| 02/2/2005 | 1,0200 | 0,00% | 1,0000 | 1,0200 | 0,9900 | 5.520 | ,00 |
| 01/2/2005 | 1,0200 | -2,86% | 1,0000 | 1,0300 | 1,0000 | 1.580 | ,00 |
| 31/1/2005 | 1,0500 | 2,94% | 1,0200 | 1,0700 | 1,0200 | 6.100 | ,00 |
| 28/1/2005 | 1,0200 | 0,99% | 0,9900 | 1,0700 | 0,9900 | 1.610 | ,00 |
| 27/1/2005 | 1,0100 | 0,00% | 0,9800 | 1,0100 | 0,9800 | 840 | ,00 |
| 26/1/2005 | 1,0100 | 3,06% | 0,9800 | 1,0300 | 0,9800 | 4.940 | ,00 |
| 25/1/2005 | 0,9800 | -1,01% | 0,9800 | 1,0200 | 0,9800 | 2.250 | ,00 |
| 24/1/2005 | 0,9900 | -2,94% | 1,0000 | 1,0000 | 0,9800 | 1.510 | ,00 |
| 21/1/2005 | 1,0200 | -2,86% | 0,9800 | 1,0200 | 0,9800 | 990 | ,00 |
| 20/1/2005 | 1,0500 | -0,94% | 1,0000 | 1,0700 | 1,0000 | 2.620 | ,00 |
| 19/1/2005 | 1,0600 | 2,91% | 0,9900 | 1,0600 | 0,9700 | 8.510 | ,00 |
| 18/1/2005 | 1,0300 | 8,42% | 0,9200 | 1,0300 | 0,9200 | 6.160 | ,00 |
| 17/1/2005 | 0,9500 | 1,06% | 0,9000 | 0,9700 | 0,9000 | 830 | ,00 |
| 14/1/2005 | 0,9400 | 1,08% | 0,9400 | 1,0000 | 0,9200 | 8.250 | ,00 |
| 13/1/2005 | 0,9300 | 1,09% | 0,9200 | 0,9400 | 0,9200 | 3.140 | ,00 |
| 12/1/2005 | 0,9200 | 0,00% | 0,9200 | 0,9700 | 0,9100 | 4.450 | ,00 |
| 11/1/2005 | 0,9200 | -1,08% | 0,9100 | 0,9400 | 0,9100 | 1.520 | ,00 |
| 10/1/2005 | 0,9300 | -6,06% | 0,9400 | 0,9900 | 0,9300 | 2.300 | ,00 |
| 07/1/2005 | 0,9900 | -1,00% | 0,9600 | 0,9900 | 0,9500 | 3.320 | ,00 |
| 05/1/2005 | 1,0000 | -0,99% | 0,9800 | 1,0000 | 0,9700 | 1.140 | ,00 |
| 04/1/2005 | 1,0100 | -3,81% | 0,9900 | 1,0300 | 0,9900 | 1.760 | ,00 |
| 03/1/2005 | 1,0500 | -3,67% | 1,0200 | 1,0500 | 1,0100 | 940 | ,00 |
| 31/12/2004 | 1,0900 | 5,83% | 0,9900 | 1,0900 | 0,9900 | 1.370 | ,00 |
| 30/12/2004 | 1,0300 | 0,00% | 1,0000 | 1,0300 | 1,0000 | 1.080 | ,00 |
| 29/12/2004 | 1,0300 | 1,98% | 0,9800 | 1,0300 | 0,9800 | 1.610 | ,00 |
| 28/12/2004 | 1,0100 | -0,98% | 1,0200 | 1,0200 | 0,9500 | 1.340 | ,00 |
| 27/12/2004 | 1,0200 | 3,03% | 1,0000 | 1,0200 | 0,9900 | 1.090 | ,00 |
| 24/12/2004 | 0,9900 | -2,94% | 0,9300 | 1,0300 | 0,9300 | 740 | ,00 |
| 23/12/2004 | 1,0200 | -0,97% | 0,9800 | 1,0200 | 0,9800 | 1.980 | ,00 |
| 22/12/2004 | 1,0300 | -1,90% | 1,0000 | 1,0400 | 0,9800 | 1.160 | ,00 |
| 21/12/2004 | 1,0500 | 0,00% | 1,0100 | 1,0500 | 0,9600 | 3.060 | ,00 |
| 20/12/2004 | 1,0500 | -0,94% | 1,0200 | 1,0500 | 1,0200 | 880 | ,00 |
| 17/12/2004 | 1,0600 | 0,00% | 1,0300 | 1,0600 | 1,0100 | 1.340 | ,00 |
| 16/12/2004 | 1,0600 | -2,75% | 1,0800 | 1,0900 | 1,0400 | 1.430 | ,00 |
| 15/12/2004 | 1,0900 | 0,00% | 1,0000 | 1,0900 | 1,0000 | 960 | ,00 |
| 14/12/2004 | 1,0900 | -0,91% | 1,0500 | 1,0900 | 1,0500 | 990 | ,00 |
| 13/12/2004 | 1,1000 | 0,92% | 1,0900 | 1,1000 | 1,0300 | 2.560 | ,00 |
| 10/12/2004 | 1,0900 | 3,81% | 1,0300 | 1,0900 | 1,0300 | 650 | ,00 |
| 09/12/2004 | 1,0500 | -0,94% | 1,0300 | 1,0600 | 1,0300 | 890 | ,00 |
| 08/12/2004 | 1,0600 | 0,00% | 1,0300 | 1,0600 | 1,0200 | 1.190 | ,00 |
| 07/12/2004 | 1,0600 | 0,00% | 1,0200 | 1,0600 | 1,0200 | 1.020 | ,00 |
| 06/12/2004 | 1,0600 | -1,85% | 1,0600 | 1,0600 | 1,0400 | 4.450 | ,00 |
| 03/12/2004 | 1,0800 | 0,00% | 1,0500 | 1,1000 | 1,0500 | 1.660 | ,00 |
| 02/12/2004 | 1,0800 | -1,82% | 1,0700 | 1,1000 | 1,0600 | 1.120 | ,00 |
| 01/12/2004 | 1,1000 | 0,00% | 1,0500 | 1,1000 | 1,0500 | 2.830 | ,00 |
| 30/11/2004 | 1,1000 | -4,35% | 1,0900 | 1,1400 | 1,0800 | 4.640 | ,00 |
| 29/11/2004 | 1,1500 | 2,68% | 1,1000 | 1,2300 | 1,1000 | 7.490 | ,00 |
| 26/11/2004 | 1,1200 | -2,61% | 1,0600 | 1,1400 | 1,0600 | 1.490 | ,00 |
| 25/11/2004 | 1,1500 | 0,88% | 1,0800 | 1,1500 | 1,0800 | 2.220 | ,00 |
| 24/11/2004 | 1,1400 | -1,72% | 1,1000 | 1,1400 | 1,1000 | 820 | ,00 |
| 23/11/2004 | 1,1600 | 1,75% | 1,0800 | 1,1600 | 1,0100 | 690 | ,00 |
| 22/11/2004 | 1,1400 | -2,56% | 1,0500 | 1,1400 | 1,0500 | 3.870 | ,00 |
| 19/11/2004 | 1,1700 | -2,50% | 1,1400 | 1,1700 | 1,1300 | 2.210 | ,00 |
| 18/11/2004 | 1,2000 | 0,84% | 1,1400 | 1,2000 | 1,1100 | 2.670 | ,00 |
| 17/11/2004 | 1,1900 | 1,71% | 1,1200 | 1,1900 | 1,1000 | 2.280 | ,00 |
| 16/11/2004 | 1,1700 | 4,46% | 1,1000 | 1,1700 | 1,0900 | 3.940 | ,00 |
| 15/11/2004 | 1,1200 | 2,75% | 1,0500 | 1,1300 | 1,0500 | 7.660 | ,00 |
| 12/11/2004 | 1,0900 | 0,00% | 1,0500 | 1,0900 | 1,0500 | 1.790 | ,00 |
| 11/11/2004 | 1,0900 | 3,81% | 1,0100 | 1,1000 | 1,0100 | 3.270 | ,00 |
| 10/11/2004 | 1,0500 | -1,87% | 0,9500 | 1,0600 | 0,9500 | 1.830 | ,00 |
| 09/11/2004 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0300 | 7.930 | ,00 |
| 08/11/2004 | 1,0800 | 0,00% | 1,0000 | 1,0900 | 1,0000 | 2.693 | ,00 |
| 05/11/2004 | 1,0800 | 1,89% | 1,0400 | 1,0800 | 1,0200 | 2.170 | ,00 |
| 04/11/2004 | 1,0600 | 3,92% | 0,9500 | 1,0600 | 0,9500 | 3.790 | ,00 |
| 03/11/2004 | 1,0200 | 4,08% | 0,9800 | 1,0800 | 0,9500 | 5.430 | ,00 |
| 02/11/2004 | 0,9800 | 5,38% | 0,9100 | 0,9900 | 0,9100 | 2.870 | ,00 |
| 01/11/2004 | 0,9300 | -4,12% | 0,9700 | 0,9700 | 0,9200 | 3.800 | ,00 |
| 29/10/2004 | 0,9700 | 1,04% | 0,9500 | 0,9700 | 0,9300 | 1.690 | ,00 |
| 27/10/2004 | 0,9600 | -4,00% | 0,9700 | 1,0000 | 0,9500 | 3.290 | ,00 |
| 26/10/2004 | 1,0000 | -2,91% | 0,9600 | 1,0000 | 0,9600 | 3.590 | ,00 |
| 25/10/2004 | 1,0300 | -1,90% | 0,9600 | 1,0400 | 0,9600 | 2.180 | ,00 |
| 22/10/2004 | 1,0500 | 0,96% | 0,9200 | 1,0500 | 0,9200 | 1.660 | ,00 |
| 21/10/2004 | 1,0400 | 2,97% | 1,0100 | 1,0400 | 0,9400 | 1.830 | ,00 |
| 20/10/2004 | 1,0100 | 2,02% | 0,9800 | 1,0100 | 0,9500 | 1.810 | ,00 |
| 19/10/2004 | 0,9900 | -1,98% | 1,0000 | 1,0000 | 0,9300 | 3.730 | ,00 |
| 18/10/2004 | 1,0100 | -3,81% | 1,0000 | 1,0100 | 0,9900 | 810 | ,00 |
| 15/10/2004 | 1,0500 | 3,96% | 0,9700 | 1,0500 | 0,9700 | 2.680 | ,00 |
| 14/10/2004 | 1,0100 | -3,81% | 0,9600 | 1,0300 | 0,9600 | 3.220 | ,00 |
| 13/10/2004 | 1,0500 | 0,00% | 1,0000 | 1,0500 | 1,0000 | 1.160 | ,00 |
| 12/10/2004 | 1,0500 | -2,78% | 1,0400 | 1,0500 | 1,0300 | 850 | ,00 |
| 11/10/2004 | 1,0800 | -1,82% | 1,0400 | 1,0900 | 1,0400 | 1.120 | ,00 |
| 08/10/2004 | 1,1000 | 0,92% | 1,0400 | 1,1000 | 1,0400 | 1.450 | ,00 |
| 07/10/2004 | 1,0900 | 3,81% | 1,0300 | 1,0900 | 1,0200 | 2.980 | ,00 |
| 06/10/2004 | 1,0500 | -3,67% | 1,0400 | 1,0600 | 1,0400 | 1.170 | ,00 |
| 05/10/2004 | 1,0900 | -1,80% | 1,0600 | 1,0900 | 1,0600 | 1.090 | ,00 |
| 04/10/2004 | 1,1100 | -1,77% | 1,0600 | 1,1100 | 1,0600 | 750 | ,00 |
| 01/10/2004 | 1,1300 | 5,61% | 1,0400 | 1,1300 | 1,0200 | 1.890 | ,00 |
| 30/9/2004 | 1,0700 | -0,93% | 1,0200 | 1,0700 | 1,0200 | 940 | ,00 |
| 29/9/2004 | 1,0800 | -0,92% | 1,0400 | 1,1000 | 1,0400 | 710 | ,00 |
| 28/9/2004 | 1,0900 | 4,81% | 1,0000 | 1,0900 | 1,0000 | 2.120 | ,00 |
| 27/9/2004 | 1,0400 | -2,80% | 1,0600 | 1,0600 | 1,0100 | 2.610 | ,00 |
| 24/9/2004 | 1,0700 | 0,94% | 1,0200 | 1,1800 | 1,0200 | 2.130 | ,00 |
| 23/9/2004 | 1,0600 | 0,00% | 1,0200 | 1,0600 | 1,0100 | 3.552 | ,00 |
| 22/9/2004 | 1,0600 | 0,00% | 1,0300 | 1,0600 | 1,0200 | 3.060 | ,00 |
| 21/9/2004 | 1,0600 | 2,91% | 1,0300 | 1,0600 | 1,0000 | 2.390 | ,00 |
| 20/9/2004 | 1,0300 | -4,63% | 1,0300 | 1,0700 | 1,0200 | 3.380 | ,00 |
| 17/9/2004 | 1,0800 | 0,93% | 1,0300 | 1,0800 | 1,0300 | 580 | ,00 |
| 16/9/2004 | 1,0700 | -2,73% | 1,0400 | 1,0700 | 1,0400 | 400 | ,00 |
| 15/9/2004 | 1,1000 | 0,92% | 1,0700 | 1,1000 | 1,0300 | 4.100 | ,00 |
| 14/9/2004 | 1,0900 | 0,00% | 1,0300 | 1,0900 | 1,0300 | 1.490 | ,00 |
| 13/9/2004 | 1,0900 | -3,54% | 1,1300 | 1,1300 | 1,0400 | 5.160 | ,00 |
| 10/9/2004 | 1,1300 | -0,88% | 1,0800 | 1,1300 | 1,0800 | 510 | ,00 |
| 09/9/2004 | 1,1400 | 0,00% | 1,1100 | 1,1400 | 1,1000 | 2.930 | ,00 |
| 08/9/2004 | 1,1400 | -2,56% | 1,1200 | 1,1400 | 1,1200 | 800 | ,00 |
| 07/9/2004 | 1,1700 | -1,68% | 1,1300 | 1,1700 | 1,1100 | 1.750 | ,00 |
| 06/9/2004 | 1,1900 | -1,65% | 1,1400 | 1,2000 | 1,1300 | 3.860 | ,00 |
| 03/9/2004 | 1,2100 | 1,68% | 1,1100 | 1,2300 | 1,1100 | 1.830 | ,00 |
| 02/9/2004 | 1,1900 | -1,65% | 1,1400 | 1,2000 | 1,1400 | 480 | ,00 |
| 01/9/2004 | 1,2100 | -1,63% | 1,1600 | 1,2300 | 1,1400 | 1.010 | ,00 |
| 31/8/2004 | 1,2300 | 6,96% | 1,0800 | 1,2300 | 1,0400 | 4.670 | ,00 |
| 30/8/2004 | 1,1500 | 2,68% | 1,0600 | 1,1500 | 1,0600 | 610 | ,00 |
| 27/8/2004 | 1,1200 | 0,00% | 1,0800 | 1,1500 | 1,0800 | 1.570 | ,00 |
| 26/8/2004 | 1,1200 | 0,00% | 1,0900 | 1,1300 | 1,0900 | 1.350 | ,00 |
| 25/8/2004 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,0600 | 890 | ,00 |
| 24/8/2004 | 1,1200 | 1,82% | 1,0700 | 1,1200 | 1,0700 | 1.640 | ,00 |
| 23/8/2004 | 1,1000 | -0,90% | 1,0500 | 1,1100 | 1,0500 | 1.430 | ,00 |
| 20/8/2004 | 1,1100 | -0,89% | 1,0600 | 1,1200 | 1,0600 | 210 | ,00 |
| 19/8/2004 | 1,1200 | -0,88% | 1,0400 | 1,1200 | 1,0400 | 390 | ,00 |
| 18/8/2004 | 1,1300 | -0,88% | 1,0900 | 1,1300 | 1,0900 | 210 | ,00 |
| 17/8/2004 | 1,1400 | 0,00% | 1,1000 | 1,1400 | 1,1000 | 1.190 | ,00 |
| 16/8/2004 | 1,1400 | 0,00% | 1,1000 | 1,1400 | 1,1000 | 184 | ,00 |
| 12/8/2004 | 1,1400 | 0,00% | 1,1000 | 1,1400 | 1,1000 | 830 | ,00 |
| 11/8/2004 | 1,1400 | 1,79% | 1,1200 | 1,1400 | 1,0900 | 2.320 | ,00 |
| 10/8/2004 | 1,1200 | 0,00% | 1,1000 | 1,1200 | 1,0500 | 3.120 | ,00 |
| 09/8/2004 | 1,1200 | -1,75% | 1,0400 | 1,1200 | 1,0400 | 1.815 | ,00 |
| 06/8/2004 | 1,1400 | 0,00% | 1,1000 | 1,1400 | 1,1000 | 2.760 | ,00 |
| 05/8/2004 | 1,1400 | 2,70% | 1,0700 | 1,1400 | 1,0700 | 8.800 | ,00 |
| 04/8/2004 | 1,1100 | 0,91% | 1,0500 | 1,1100 | 1,0500 | 1.520 | ,00 |
| 03/8/2004 | 1,1000 | -0,90% | 1,0500 | 1,1000 | 1,0500 | 2.180 | ,00 |
| 02/8/2004 | 1,1100 | -1,77% | 1,0800 | 1,1100 | 1,0600 | 2.470 | ,00 |
| 30/7/2004 | 1,1300 | 0,00% | 1,0900 | 1,1400 | 1,0800 | 4.950 | ,00 |
| 29/7/2004 | 1,1300 | 0,00% | 1,1200 | 1,1300 | 1,0800 | 1.000 | ,00 |
| 28/7/2004 | 1,1300 | 1,80% | 1,0700 | 1,1300 | 1,0700 | 1.820 | ,00 |
| 27/7/2004 | 1,1100 | 0,91% | 1,0500 | 1,1100 | 1,0500 | 2.320 | ,00 |
| 26/7/2004 | 1,1000 | 0,92% | 1,0900 | 1,1000 | 1,0400 | 2.520 | ,00 |
| 23/7/2004 | 1,0900 | 0,00% | 1,0100 | 1,0900 | 1,0100 | 1.130 | ,00 |
| 22/7/2004 | 1,0900 | -2,68% | 1,0600 | 1,1000 | 1,0500 | 2.080 | ,00 |
| 21/7/2004 | 1,1200 | 3,70% | 1,0800 | 1,1300 | 1,0400 | 1.500 | ,00 |
| 20/7/2004 | 1,0800 | -3,57% | 1,0800 | 1,0800 | 1,0300 | 3.750 | ,00 |
| 19/7/2004 | 1,1200 | -3,45% | 1,0800 | 1,1200 | 1,0800 | 1.950 | ,00 |
| 16/7/2004 | 1,1600 | -0,85% | 1,1400 | 1,1600 | 1,1200 | 5.270 | ,00 |
| 15/7/2004 | 1,1700 | -0,85% | 1,1500 | 1,1700 | 1,1500 | 1.000 | ,00 |
| 14/7/2004 | 1,1800 | -2,48% | 1,1300 | 1,2000 | 1,1300 | 1.360 | ,00 |
| 13/7/2004 | 1,2100 | 0,83% | 1,1400 | 1,2100 | 1,1400 | 1.090 | ,00 |
| 12/7/2004 | 1,2000 | -1,64% | 1,1500 | 1,2000 | 1,1400 | 1.050 | ,00 |
| 09/7/2004 | 1,2200 | -1,61% | 1,1800 | 1,2200 | 1,1700 | 600 | ,00 |
| 08/7/2004 | 1,2400 | 3,33% | 1,1300 | 1,2400 | 1,1300 | 1.970 | ,00 |
| 07/7/2004 | 1,2000 | -1,64% | 1,1700 | 1,2000 | 1,0800 | 2.110 | ,00 |
| 06/7/2004 | 1,2200 | -0,81% | 1,1400 | 1,2200 | 1,1400 | 630 | ,00 |
| 05/7/2004 | 1,2300 | -0,81% | 1,1100 | 1,2300 | 1,1100 | 240 | ,00 |
| 02/7/2004 | 1,2400 | 0,00% | 1,1800 | 1,2500 | 1,1400 | 2.135 | ,00 |
| 01/7/2004 | 1,2400 | 0,81% | 1,1700 | 1,2400 | 1,1700 | 650 | ,00 |
| 30/6/2004 | 1,2300 | 0,00% | 1,1800 | 1,2300 | 1,1800 | 670 | ,00 |
| 29/6/2004 | 1,2300 | 0,00% | 1,1900 | 1,2300 | 1,1900 | 1.420 | ,00 |
| 28/6/2004 | 1,2300 | 0,00% | 1,1600 | 1,2300 | 1,1600 | 1.370 | ,00 |
| 25/6/2004 | 1,2300 | 0,00% | 1,1700 | 1,2300 | 1,1700 | 3.930 | ,00 |
| 24/6/2004 | 1,2300 | 0,00% | 1,2000 | 1,2300 | 1,1900 | 2.850 | ,00 |
| 23/6/2004 | 1,2300 | 0,00% | 1,2000 | 1,2300 | 1,1700 | 3.820 | ,00 |
| 22/6/2004 | 1,2300 | 0,00% | 1,2000 | 1,2300 | 1,1300 | 510 | ,00 |
| 21/6/2004 | 1,2300 | 0,82% | 1,2000 | 1,2300 | 1,1900 | 1.340 | ,00 |
| 18/6/2004 | 1,2200 | -0,81% | 1,1900 | 1,2300 | 1,1600 | 1.310 | ,00 |
| 17/6/2004 | 1,2300 | -1,60% | 1,2200 | 1,2300 | 1,2100 | 940 | ,00 |
| 16/6/2004 | 1,2500 | -0,79% | 1,2000 | 1,2500 | 1,2000 | 2.290 | ,00 |
| 15/6/2004 | 1,2600 | 0,00% | 1,2200 | 1,2600 | 1,2200 | 1.750 | ,00 |
| 14/6/2004 | 1,2600 | 0,80% | 1,2000 | 1,2600 | 1,1800 | 2.880 | ,00 |
| 11/6/2004 | 1,2500 | 0,00% | 1,2200 | 1,2500 | 1,2100 | 1.560 | ,00 |
| 10/6/2004 | 1,2500 | -1,57% | 1,2100 | 1,2500 | 1,2100 | 2.520 | ,00 |
| 09/6/2004 | 1,2700 | 1,60% | 1,2100 | 1,2700 | 1,2100 | 2.070 | ,00 |
| 08/6/2004 | 1,2500 | -1,57% | 1,1800 | 1,2500 | 1,1800 | 910 | ,00 |
| 07/6/2004 | 1,2700 | 2,42% | 1,1800 | 1,2700 | 1,1800 | 4.060 | ,00 |
| 04/6/2004 | 1,2400 | -0,80% | 1,2100 | 1,2400 | 1,2100 | 820 | ,00 |
| 03/6/2004 | 1,2500 | -0,79% | 1,2200 | 1,2500 | 1,2000 | 2.330 | ,00 |
| 02/6/2004 | 1,2600 | 0,80% | 1,2000 | 1,2600 | 1,2000 | 4.070 | ,00 |
| 01/6/2004 | 1,2500 | 1,63% | 1,1500 | 1,2500 | 1,1500 | 1.640 | ,00 |
| 28/5/2004 | 1,2300 | 1,65% | 1,1800 | 1,2300 | 1,1100 | 4.390 | ,00 |
| 27/5/2004 | 1,2100 | 0,00% | 1,2000 | 1,2100 | 1,1800 | 1.060 | ,00 |
| 26/5/2004 | 1,2100 | -0,82% | 1,1600 | 1,2100 | 1,1600 | 920 | ,00 |
| 25/5/2004 | 1,2200 | -1,61% | 1,2400 | 1,2400 | 1,1400 | 1.420 | ,00 |
| 24/5/2004 | 1,2400 | 0,81% | 1,1900 | 1,2500 | 1,1900 | 710 | ,00 |
| 21/5/2004 | 1,2300 | 0,82% | 1,1800 | 1,2300 | 1,1800 | 420 | ,00 |
| 20/5/2004 | 1,2200 | -1,61% | 1,1800 | 1,2200 | 1,1800 | 560 | ,00 |
| 19/5/2004 | 1,2400 | 0,81% | 1,1800 | 1,2400 | 1,1800 | 940 | ,00 |
| 18/5/2004 | 1,2300 | -0,81% | 1,1800 | 1,2300 | 1,1800 | 440 | ,00 |
| 17/5/2004 | 1,2400 | -1,59% | 1,1900 | 1,2400 | 1,1900 | 2.650 | ,00 |
| 14/5/2004 | 1,2600 | -0,79% | 1,2500 | 1,2600 | 1,1900 | 1.990 | ,00 |
| 13/5/2004 | 1,2700 | 0,00% | 1,2300 | 1,2700 | 1,2300 | 1.200 | ,00 |
| 12/5/2004 | 1,2700 | -3,05% | 1,2600 | 1,2700 | 1,2500 | 1.470 | ,00 |
| 11/5/2004 | 1,3100 | 0,77% | 1,3200 | 1,3200 | 1,2600 | 2.670 | ,00 |
| 10/5/2004 | 1,3000 | 4,00% | 1,2200 | 1,3000 | 1,2000 | 4.510 | ,00 |
| 07/5/2004 | 1,2500 | 0,81% | 1,2400 | 1,2500 | 1,1900 | 2.950 | ,00 |
| 06/5/2004 | 1,2400 | 0,00% | 1,1900 | 1,2400 | 1,1900 | 5.000 | ,00 |
| 05/5/2004 | 1,2400 | -3,13% | 1,2800 | 1,2800 | 1,2200 | 2.300 | ,00 |
| 04/5/2004 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2400 | 3.300 | ,00 |
| 03/5/2004 | 1,2800 | -3,03% | 1,3200 | 1,3200 | 1,2700 | 1.430 | ,00 |
| 30/4/2004 | 1,3200 | -0,75% | 1,2900 | 1,3200 | 1,2800 | 1.600 | ,00 |
| 29/4/2004 | 1,3300 | -1,48% | 1,3100 | 1,3500 | 1,2800 | 1.960 | ,00 |
| 28/4/2004 | 1,3500 | -2,88% | 1,3900 | 1,3900 | 1,3400 | 1.610 | ,00 |
| 27/4/2004 | 1,3900 | -3,47% | 1,3900 | 1,4000 | 1,3800 | 1.440 | ,00 |
| 26/4/2004 | 1,4400 | -2,70% | 1,4200 | 1,4600 | 1,4100 | 2.500 | ,00 |
| 23/4/2004 | 1,4800 | 2,07% | 1,4500 | 1,4900 | 1,3200 | 7.090 | ,00 |
| 22/4/2004 | 1,4500 | 0,69% | 1,3800 | 1,4500 | 1,3800 | 1.920 | ,00 |
| 21/4/2004 | 1,4400 | 4,35% | 1,3700 | 1,4400 | 1,3300 | 2.320 | ,00 |
| 20/4/2004 | 1,3800 | -0,72% | 1,3600 | 1,4000 | 1,2300 | 3.880 | ,00 |
| 19/4/2004 | 1,3900 | -2,11% | 1,3800 | 1,4200 | 1,3600 | 1.540 | ,00 |
| 16/4/2004 | 1,4200 | -2,07% | 1,4200 | 1,4500 | 1,4000 | 2.370 | ,00 |
| 15/4/2004 | 1,4500 | -1,36% | 1,4100 | 1,4500 | 1,4100 | 1.430 | ,00 |
| 14/4/2004 | 1,4700 | -0,68% | 1,4300 | 1,5000 | 1,4200 | 3.320 | ,00 |
| 13/4/2004 | 1,4800 | -0,67% | 1,4200 | 1,4900 | 1,4200 | 380 | ,00 |
| 08/4/2004 | 1,4900 | 2,05% | 1,4600 | 1,4900 | 1,4100 | 4.600 | ,00 |
| 07/4/2004 | 1,4600 | 0,00% | 1,3900 | 1,4600 | 1,3900 | 1.830 | ,00 |
| 06/4/2004 | 1,4600 | 0,69% | 1,4500 | 1,4600 | 1,4300 | 1.170 | ,00 |
| 05/4/2004 | 1,4500 | -2,68% | 1,4000 | 1,4800 | 1,4000 | 1.780 | ,00 |
| 02/4/2004 | 1,4900 | 0,68% | 1,3900 | 1,4900 | 1,3900 | 1.100 | ,00 |
| 01/4/2004 | 1,4800 | 0,00% | 1,4100 | 1,4800 | 1,4100 | 810 | ,00 |
| 31/3/2004 | 1,4800 | 0,68% | 1,4100 | 1,4800 | 1,4100 | 2.640 | ,00 |
| 30/3/2004 | 1,4700 | -1,34% | 1,4300 | 1,4800 | 1,4300 | 1.290 | ,00 |
| 29/3/2004 | 1,4900 | 3,47% | 1,3200 | 1,4900 | 1,3200 | 2.750 | ,00 |
| 26/3/2004 | 1,4400 | 4,35% | 1,3400 | 1,4400 | 1,3400 | 2.490 | ,00 |
| 24/3/2004 | 1,3800 | 1,47% | 1,3300 | 1,3800 | 1,3300 | 450 | ,00 |
| 23/3/2004 | 1,3600 | -2,16% | 1,3300 | 1,4000 | 1,2300 | 3.735 | ,00 |
| 22/3/2004 | 1,3900 | -5,44% | 1,4200 | 1,4200 | 1,3300 | 3.180 | ,00 |
| 19/3/2004 | 1,4700 | -0,68% | 1,4600 | 1,4800 | 1,4400 | 800 | ,00 |
| 18/3/2004 | 1,4800 | -1,99% | 1,4600 | 1,4900 | 1,4500 | 710 | ,00 |
| 17/3/2004 | 1,5100 | 2,03% | 1,4600 | 1,5100 | 1,4500 | 1.730 | ,00 |
| 16/3/2004 | 1,4800 | -2,63% | 1,4400 | 1,4900 | 1,4400 | 610 | ,00 |
| 15/3/2004 | 1,5200 | -0,65% | 1,4500 | 1,5300 | 1,4400 | 960 | ,00 |
| 12/3/2004 | 1,5300 | 3,38% | 1,4500 | 1,5300 | 1,4500 | 2.390 | ,00 |
| 11/3/2004 | 1,4800 | -2,63% | 1,4700 | 1,4800 | 1,4500 | 1.660 | ,00 |
| 10/3/2004 | 1,5200 | 0,00% | 1,4600 | 1,5200 | 1,4600 | 1.820 | ,00 |
| 09/3/2004 | 1,5200 | 2,01% | 1,4500 | 1,5200 | 1,4500 | 2.910 | ,00 |
| 08/3/2004 | 1,4900 | -1,97% | 1,4900 | 1,5000 | 1,4700 | 1.600 | ,00 |
| 05/3/2004 | 1,5200 | 2,01% | 1,4900 | 1,5200 | 1,4700 | 2.159 | ,00 |
| 04/3/2004 | 1,4900 | 0,68% | 1,4800 | 1,4900 | 1,4600 | 1.461 | ,00 |
| 03/3/2004 | 1,4800 | -1,33% | 1,4500 | 1,4900 | 1,4500 | 790 | ,00 |
| 02/3/2004 | 1,5000 | -0,66% | 1,4700 | 1,5000 | 1,4500 | 4.380 | ,00 |
| 01/3/2004 | 1,5100 | -0,66% | 1,5000 | 1,5200 | 1,4900 | 3.630 | ,00 |
| 27/2/2004 | 1,5200 | 0,00% | 1,5000 | 1,5200 | 1,5000 | 3.410 | ,00 |
| 26/2/2004 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,4700 | 1.540 | ,00 |
| 25/2/2004 | 1,5200 | -1,94% | 1,5100 | 1,5300 | 1,4400 | 2.400 | ,00 |
| 24/2/2004 | 1,5500 | -4,32% | 1,5500 | 1,5800 | 1,4300 | 3.870 | ,00 |
| 20/2/2004 | 1,6200 | -1,22% | 1,6000 | 1,6400 | 1,5700 | 1.690 | ,00 |
| 19/2/2004 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6000 | 830 | ,00 |
| 18/2/2004 | 1,6400 | -0,61% | 1,6000 | 1,6400 | 1,6000 | 2.740 | ,00 |
| 17/2/2004 | 1,6500 | 0,00% | 1,6400 | 1,6900 | 1,6000 | 2.070 | ,00 |
| 16/2/2004 | 1,6500 | -1,79% | 1,6200 | 1,6800 | 1,6200 | 980 | ,00 |
| 13/2/2004 | 1,6800 | -0,59% | 1,6000 | 1,6800 | 1,6000 | 390 | ,00 |
| 12/2/2004 | 1,6900 | 3,68% | 1,5800 | 1,6900 | 1,5800 | 1.780 | ,00 |
| 11/2/2004 | 1,6300 | -2,98% | 1,6000 | 1,6800 | 1,6000 | 1.579 | ,00 |
| 10/2/2004 | 1,6800 | 0,60% | 1,5300 | 1,6800 | 1,5300 | 1.280 | ,00 |
| 09/2/2004 | 1,6700 | -1,18% | 1,5400 | 1,6800 | 1,5400 | 1.490 | ,00 |
| 06/2/2004 | 1,6900 | 0,00% | 1,6100 | 1,7100 | 1,6100 | 3.850 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 0,0750 | 25.970 |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 0,0350 | 37 |
| ΛΑΝΑΚ | 1,6500 | 4,43 % | 0,0700 | 2.660 |
| ΕΛΧΑ | 3,3000 | 4,27 % | 0,1350 | 215.156 |
| ONYX | 2,2900 | 4,09 % | 0,0900 | 64.609 |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 0,0170 | 1.426 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 300.875 |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 0,0120 | 23.754 |
| ΒΟΣΥΣ | 2,2800 | 2,70 % | 0,0600 | 4.105 |
| ΕΒΡΟΦ | 2,7800 | 2,58 % | 0,0700 | 9.770 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,7500 | 0,39 % | 0,0500 | 24.158.846 |
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 0,0210 | 20.744.749 |
| ΠΕΙΡ | 6,7760 | -0,38 % | -0,0260 | 17.470.597 |
| ΑΛΦΑ | 3,4200 | -1,01 % | -0,0350 | 16.967.166 |
| MTLN | 42,2000 | 0,48 % | 0,2000 | 13.352.027 |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 0,0600 | 12.977.162 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 12.569.055 |
| ΟΠΑΠ | 17,5200 | 1,57 % | 0,2700 | 8.653.400 |
| ΔΕΗ | 16,4000 | -0,24 % | -0,0400 | 8.088.949 |
| AKTR | 9,2700 | 1,87 % | 0,1700 | 7.971.786 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 6.213.884 | 20,74εκ. |
| ΑΛΦΑ | 3,4200 | -1,01 % | 4.937.002 | 16,97εκ. |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 5,15εκ. |
| ΠΕΙΡ | 6,7760 | -0,38 % | 2.567.016 | 17,47εκ. |
| ΕΤΕ | 12,7500 | 0,39 % | 1.898.853 | 24,16εκ. |
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 5,57εκ. |
| AKTR | 9,2700 | 1,87 % | 884.497 | 7,97εκ. |
| BOCHGR | 7,9800 | 0,50 % | 640.932 | 5,13εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | 0,11 % | 587.288 | 264,4χιλ. |
| ΟΠΑΠ | 17,5200 | 1,57 % | 497.574 | 8,65εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 1,47 % |
| EIS | 1,5980 | -2,44 % | 102.209 | 0,67 % |
| ΑΣΚΟ | 3,8000 | 0,80 % | 82.353 | 0,63 % |
| AKTR | 9,2700 | 1,87 % | 884.497 | 0,43 % |
| ΠΑΙΡ | 0,8680 | 1,40 % | 20.500 | 0,41 % |
| TITC | 42,1000 | 3,69 % | 300.875 | 0,38 % |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 459.299 | 0,34 % |
| ΙΚΤΙΝ | 0,4180 | -1,07 % | 366.253 | 0,32 % |
| ΓΕΚΤΕΡΝΑ | 23,4600 | 1,47 % | 277.784 | 0,27 % |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 25.970 | 9,41 % |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 37 | 8,78 % |
| ΔΑΙΟΣ | 7,0500 | -0,70 % | 3.435 | 7,75 % |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 23.754 | 7,40 % |
| ΝΑΚΑΣ | 3,7200 | 1,09 % | 886 | 7,07 % |
| ONYX | 2,2900 | 4,09 % | 64.609 | 5,91 % |
| ΦΟΥΝΤΛ | 1,3700 | 0,37 % | 70.881 | 5,86 % |
| ΣΕΝΤΡ | 0,3350 | 0,60 % | 64.874 | 5,71 % |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 1.426 | 5,52 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|