| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΔΟΥΡΟΣ Α.Ε. (ΔΟΥΡΟ)
0,2500 €
0,0000 (0,00%)
- Άνοιγμα 0,2500
- Υψηλό 0,2500
- Χαμηλό 0,2500
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/2/2005 | 1,1400 | -5,00% | 1,1300 | 1,1900 | 1,1000 | 3.890 | ,00 |
| 08/2/2005 | 1,2000 | 0,00% | 1,2200 | 1,2200 | 1,2000 | 4.910 | ,00 |
| 07/2/2005 | 1,2000 | 0,84% | 1,1900 | 1,2400 | 1,1600 | 6.230 | ,00 |
| 04/2/2005 | 1,1900 | 4,39% | 1,2200 | 1,2200 | 1,1200 | 790 | ,00 |
| 03/2/2005 | 1,1400 | 0,00% | 1,0800 | 1,1400 | 1,0300 | 6.230 | ,00 |
| 02/2/2005 | 1,1400 | -5,79% | 1,2500 | 1,2500 | 1,1300 | 2.960 | ,00 |
| 01/2/2005 | 1,2100 | 1,68% | 1,1300 | 1,2500 | 1,1300 | 470 | ,00 |
| 31/1/2005 | 1,1900 | 0,85% | 1,1800 | 1,2900 | 1,1800 | 8.310 | ,00 |
| 28/1/2005 | 1,1800 | 9,26% | 1,1000 | 1,1800 | 1,1000 | 9.650 | ,00 |
| 27/1/2005 | 1,0800 | 3,85% | 1,0500 | 1,0800 | 1,0200 | 6.530 | ,00 |
| 26/1/2005 | 1,0400 | 6,12% | 0,9800 | 1,0500 | 0,9800 | 9.850 | ,00 |
| 25/1/2005 | 0,9800 | 4,26% | 0,9500 | 0,9900 | 0,9500 | 5.160 | ,00 |
| 24/1/2005 | 0,9400 | 0,00% | 0,9200 | 0,9700 | 0,9200 | 5.500 | ,00 |
| 21/1/2005 | 0,9400 | -3,09% | 0,9700 | 0,9900 | 0,9400 | 5.710 | ,00 |
| 20/1/2005 | 0,9700 | -1,02% | 0,9300 | 0,9700 | 0,9300 | 620 | ,00 |
| 19/1/2005 | 0,9800 | -2,00% | 0,9600 | 0,9900 | 0,9600 | 210 | ,00 |
| 18/1/2005 | 1,0000 | -0,99% | 1,0100 | 1,0900 | 0,9400 | 11.850 | ,00 |
| 17/1/2005 | 1,0100 | 9,78% | 0,9200 | 1,0100 | 0,9200 | 7.300 | ,00 |
| 14/1/2005 | 0,9200 | -3,16% | 0,9000 | 0,9900 | 0,9000 | 3.380 | ,00 |
| 13/1/2005 | 0,9500 | 7,95% | 0,8800 | 0,9500 | 0,8600 | 8.030 | ,00 |
| 12/1/2005 | 0,8800 | 1,15% | 0,8500 | 0,9000 | 0,8500 | 11.990 | ,00 |
| 11/1/2005 | 0,8700 | -9,38% | 0,9100 | 0,9100 | 0,8700 | 10.130 | ,00 |
| 10/1/2005 | 0,9600 | -4,95% | 0,9900 | 1,0200 | 0,9300 | 12.510 | ,00 |
| 07/1/2005 | 1,0100 | -3,81% | 1,0500 | 1,1100 | 1,0100 | 4.850 | ,00 |
| 05/1/2005 | 1,0500 | -4,55% | 1,0500 | 1,0800 | 1,0300 | 5.510 | ,00 |
| 04/1/2005 | 1,1000 | -2,65% | 1,1000 | 1,1000 | 1,0900 | 5.440 | ,00 |
| 03/1/2005 | 1,1300 | -5,83% | 1,2000 | 1,2000 | 1,0900 | 4.730 | ,00 |
| 31/12/2004 | 1,2000 | 2,56% | 1,1500 | 1,2000 | 1,1400 | 600 | ,00 |
| 30/12/2004 | 1,1700 | -5,65% | 1,2400 | 1,2400 | 1,1000 | 2.770 | ,00 |
| 29/12/2004 | 1,2400 | 9,73% | 1,0900 | 1,2500 | 1,0600 | 19.000 | ,00 |
| 28/12/2004 | 1,1300 | -7,38% | 1,1500 | 1,2200 | 1,1200 | 2.810 | ,00 |
| 27/12/2004 | 1,2200 | -5,43% | 1,2200 | 1,2300 | 1,2100 | 2.380 | ,00 |
| 24/12/2004 | 1,2900 | 3,20% | 1,2700 | 1,2900 | 1,2700 | 5.000 | ,00 |
| 23/12/2004 | 1,2500 | -2,34% | 1,2500 | 1,2600 | 1,2500 | 2.050 | ,00 |
| 22/12/2004 | 1,2800 | -3,03% | 1,3100 | 1,3100 | 1,2300 | 3.460 | ,00 |
| 21/12/2004 | 1,3200 | -2,22% | 1,2800 | 1,3200 | 1,2800 | 2.310 | ,00 |
| 20/12/2004 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,2500 | 900 | ,00 |
| 17/12/2004 | 1,3500 | 0,00% | 1,3400 | 1,3500 | 1,2500 | 1.710 | ,00 |
| 16/12/2004 | 1,3500 | 0,00% | 1,3500 | 1,3900 | 1,3300 | 1.540 | ,00 |
| 15/12/2004 | 1,3500 | 1,50% | 1,3300 | 1,3500 | 1,3000 | 1.700 | ,00 |
| 14/12/2004 | 1,3300 | 0,76% | 1,3200 | 1,3600 | 1,3200 | 3.020 | ,00 |
| 13/12/2004 | 1,3200 | -2,22% | 1,2900 | 1,3600 | 1,2900 | 7.500 | ,00 |
| 10/12/2004 | 1,3500 | -2,17% | 1,3300 | 1,3600 | 1,2700 | 4.050 | ,00 |
| 09/12/2004 | 1,3800 | -3,50% | 1,4100 | 1,4100 | 1,3800 | 830 | ,00 |
| 08/12/2004 | 1,4300 | 2,14% | 1,3700 | 1,4300 | 1,3600 | 680 | ,00 |
| 07/12/2004 | 1,4000 | -2,10% | 1,3700 | 1,4000 | 1,3600 | 6.870 | ,00 |
| 06/12/2004 | 1,4300 | -0,69% | 1,4000 | 1,4300 | 1,4000 | 30 | ,00 |
| 03/12/2004 | 1,4400 | 0,70% | 1,4000 | 1,4400 | 1,4000 | 130 | ,00 |
| 02/12/2004 | 1,4300 | 2,14% | 1,3700 | 1,4400 | 1,3400 | 1.820 | ,00 |
| 01/12/2004 | 1,4000 | -1,41% | 1,4000 | 1,4000 | 1,4000 | 50 | ,00 |
| 30/11/2004 | 1,4200 | 1,43% | 1,3700 | 1,4600 | 1,3700 | 2.080 | ,00 |
| 29/11/2004 | 1,4000 | -4,11% | 1,4600 | 1,4600 | 1,4000 | 3.300 | ,00 |
| 26/11/2004 | 1,4600 | -2,01% | 1,4100 | 1,4600 | 1,4000 | 4.600 | ,00 |
| 25/11/2004 | 1,4900 | -0,67% | 1,4200 | 1,4900 | 1,4200 | 280 | ,00 |
| 24/11/2004 | 1,5000 | -0,66% | 1,4200 | 1,5000 | 1,4200 | 1.110 | ,00 |
| 23/11/2004 | 1,5100 | -0,66% | 1,4500 | 1,5100 | 1,4400 | 560 | ,00 |
| 22/11/2004 | 1,5200 | 4,11% | 1,4600 | 1,5200 | 1,4600 | 2.200 | ,00 |
| 19/11/2004 | 1,4600 | -3,95% | 1,5200 | 1,5900 | 1,4600 | 4.010 | ,00 |
| 18/11/2004 | 1,5200 | -4,40% | 1,5900 | 1,5900 | 1,5200 | 380 | ,00 |
| 17/11/2004 | 1,5900 | 0,63% | 1,5800 | 1,6200 | 1,5200 | 1.520 | ,00 |
| 16/11/2004 | 1,5800 | 1,94% | 1,4900 | 1,5900 | 1,4800 | 1.420 | ,00 |
| 15/11/2004 | 1,5500 | -0,64% | 1,5600 | 1,5600 | 1,5100 | 1.240 | ,00 |
| 12/11/2004 | 1,5600 | -1,89% | 1,6400 | 1,6400 | 1,4800 | 3.610 | ,00 |
| 11/11/2004 | 1,5900 | 6,00% | 1,4600 | 1,5900 | 1,4600 | 6.320 | ,00 |
| 10/11/2004 | 1,5000 | 4,90% | 1,4200 | 1,5000 | 1,4200 | 7.890 | ,00 |
| 09/11/2004 | 1,4300 | -3,38% | 1,4300 | 1,4800 | 1,4200 | 1.480 | ,00 |
| 08/11/2004 | 1,4800 | -1,33% | 1,4400 | 1,5900 | 1,3900 | 1.600 | ,00 |
| 05/11/2004 | 1,5000 | 4,17% | 1,4200 | 1,5300 | 1,4200 | 11.830 | ,00 |
| 04/11/2004 | 1,4400 | 0,70% | 1,3800 | 1,4800 | 1,3800 | 6.680 | ,00 |
| 03/11/2004 | 1,4300 | 0,00% | 1,3400 | 1,4300 | 1,3400 | 290 | ,00 |
| 02/11/2004 | 1,4300 | 0,70% | 1,4100 | 1,4300 | 1,3400 | 820 | ,00 |
| 01/11/2004 | 1,4200 | 2,90% | 1,3800 | 1,4300 | 1,3800 | 1.870 | ,00 |
| 29/10/2004 | 1,3800 | -1,43% | 1,3400 | 1,4500 | 1,3400 | 2.770 | ,00 |
| 27/10/2004 | 1,4000 | 1,45% | 1,3300 | 1,4200 | 1,3300 | 1.360 | ,00 |
| 26/10/2004 | 1,3800 | 0,00% | 1,3200 | 1,4000 | 1,3200 | 1.930 | ,00 |
| 25/10/2004 | 1,3800 | -5,48% | 1,3700 | 1,4200 | 1,3400 | 1.180 | ,00 |
| 22/10/2004 | 1,4600 | 1,39% | 1,4400 | 1,4600 | 1,4100 | 1.680 | ,00 |
| 21/10/2004 | 1,4400 | 1,41% | 1,4400 | 1,4900 | 1,3500 | 2.950 | ,00 |
| 20/10/2004 | 1,4200 | 5,19% | 1,3100 | 1,4200 | 1,3100 | 3.450 | ,00 |
| 19/10/2004 | 1,3500 | -0,74% | 1,3000 | 1,3600 | 1,3000 | 3.820 | ,00 |
| 18/10/2004 | 1,3600 | 0,74% | 1,3200 | 1,3600 | 1,3100 | 5.680 | ,00 |
| 15/10/2004 | 1,3500 | -3,57% | 1,3500 | 1,3900 | 1,3500 | 370 | ,00 |
| 14/10/2004 | 1,4000 | -0,71% | 1,3900 | 1,4000 | 1,3600 | 610 | ,00 |
| 13/10/2004 | 1,4100 | -3,42% | 1,4500 | 1,4500 | 1,4100 | 1.170 | ,00 |
| 12/10/2004 | 1,4600 | -0,68% | 1,4100 | 1,4600 | 1,3800 | 2.470 | ,00 |
| 11/10/2004 | 1,4700 | 1,38% | 1,4000 | 1,5100 | 1,3200 | 7.680 | ,00 |
| 08/10/2004 | 1,4500 | 0,69% | 1,3900 | 1,4800 | 1,3900 | 2.160 | ,00 |
| 07/10/2004 | 1,4400 | 6,67% | 1,2600 | 1,4500 | 1,2600 | 8.110 | ,00 |
| 06/10/2004 | 1,3500 | 0,00% | 1,2900 | 1,3500 | 1,2900 | 1.180 | ,00 |
| 05/10/2004 | 1,3500 | -0,74% | 1,3100 | 1,3700 | 1,3100 | 1.610 | ,00 |
| 04/10/2004 | 1,3600 | 4,62% | 1,2600 | 1,3600 | 1,2400 | 1.370 | ,00 |
| 01/10/2004 | 1,3000 | -4,41% | 1,2700 | 1,3600 | 1,2700 | 4.790 | ,00 |
| 30/9/2004 | 1,3600 | -0,73% | 1,2800 | 1,3600 | 1,2800 | 30 | ,00 |
| 29/9/2004 | 1,3700 | 3,79% | 1,3200 | 1,3700 | 1,2600 | 780 | ,00 |
| 28/9/2004 | 1,3200 | 0,00% | 1,3000 | 1,3400 | 1,2800 | 2.350 | ,00 |
| 27/9/2004 | 1,3200 | -4,35% | 1,3200 | 1,3200 | 1,2700 | 1.310 | ,00 |
| 24/9/2004 | 1,3800 | 0,00% | 1,3400 | 1,3800 | 1,3300 | 670 | ,00 |
| 23/9/2004 | 1,3800 | 0,00% | 1,3200 | 1,3800 | 1,3100 | 660 | ,00 |
| 22/9/2004 | 1,3800 | 0,00% | 1,3700 | 1,3800 | 1,3300 | 620 | ,00 |
| 21/9/2004 | 1,3800 | -4,83% | 1,4000 | 1,4000 | 1,3600 | 910 | ,00 |
| 20/9/2004 | 1,4500 | 3,57% | 1,3400 | 1,4500 | 1,3400 | 710 | ,00 |
| 17/9/2004 | 1,4000 | -1,41% | 1,3300 | 1,4000 | 1,3000 | 880 | ,00 |
| 16/9/2004 | 1,4200 | 1,43% | 1,3300 | 1,4200 | 1,3300 | 150 | ,00 |
| 15/9/2004 | 1,4000 | 4,48% | 1,2900 | 1,4000 | 1,2900 | 690 | ,00 |
| 14/9/2004 | 1,3400 | -2,90% | 1,3000 | 1,3600 | 1,3000 | 560 | ,00 |
| 13/9/2004 | 1,3800 | -2,13% | 1,3400 | 1,3800 | 1,3200 | 2.380 | ,00 |
| 10/9/2004 | 1,4100 | 0,71% | 1,3200 | 1,4100 | 1,3200 | 1.540 | ,00 |
| 09/9/2004 | 1,4000 | 6,06% | 1,3700 | 1,4100 | 1,3700 | 3.500 | ,00 |
| 08/9/2004 | 1,3200 | -2,22% | 1,4600 | 1,4600 | 1,3200 | 490 | ,00 |
| 07/9/2004 | 1,3500 | -1,46% | 1,3700 | 1,4200 | 1,3500 | 1.360 | ,00 |
| 06/9/2004 | 1,3700 | -8,67% | 1,4000 | 1,4000 | 1,3700 | 250 | ,00 |
| 03/9/2004 | 1,5000 | -0,66% | 1,4800 | 1,5200 | 1,4800 | 800 | ,00 |
| 02/9/2004 | 1,5100 | 0,00% | 1,4200 | 1,5100 | 1,4200 | 610 | ,00 |
| 01/9/2004 | 1,5100 | 0,67% | 1,4100 | 1,5200 | 1,3500 | 2.220 | ,00 |
| 31/8/2004 | 1,5000 | -0,66% | 1,5100 | 1,5100 | 1,4400 | 90 | ,00 |
| 30/8/2004 | 1,5100 | -0,66% | 1,4500 | 1,5100 | 1,4500 | 60 | ,00 |
| 27/8/2004 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,4500 | 470 | ,00 |
| 26/8/2004 | 1,5200 | 0,00% | 1,4600 | 1,5200 | 1,4600 | 3.090 | ,00 |
| 25/8/2004 | 1,5200 | -2,56% | 1,5600 | 1,5600 | 1,5000 | 1.520 | ,00 |
| 24/8/2004 | 1,5600 | 4,00% | 1,5000 | 1,5600 | 1,5000 | 2.870 | ,00 |
| 23/8/2004 | 1,5000 | -0,66% | 1,4200 | 1,5000 | 1,4200 | 20 | ,00 |
| 20/8/2004 | 1,5100 | -2,58% | 1,4500 | 1,5100 | 1,4400 | 240 | ,00 |
| 19/8/2004 | 1,5500 | 3,33% | 1,4100 | 1,5500 | 1,4100 | 540 | ,00 |
| 18/8/2004 | 1,5000 | 0,67% | 1,3800 | 1,5000 | 1,3800 | 530 | ,00 |
| 17/8/2004 | 1,4900 | 2,76% | 1,4500 | 1,5400 | 1,4500 | 1.590 | ,00 |
| 16/8/2004 | 1,4500 | -2,03% | 1,4300 | 1,4500 | 1,4100 | 1.710 | ,00 |
| 12/8/2004 | 1,4800 | 0,68% | 1,4000 | 1,4800 | 1,4000 | 110 | ,00 |
| 11/8/2004 | 1,4700 | 0,00% | 1,4500 | 1,4700 | 1,4500 | 40 | ,00 |
| 10/8/2004 | 1,4700 | 0,00% | 1,3500 | 1,4800 | 1,3500 | 1.360 | ,00 |
| 09/8/2004 | 1,4700 | -1,34% | 1,3700 | 1,4700 | 1,3700 | 120 | ,00 |
| 06/8/2004 | 1,4900 | 3,47% | 1,4200 | 1,5000 | 1,4200 | 5.240 | ,00 |
| 05/8/2004 | 1,4400 | -2,70% | 1,4800 | 1,4800 | 1,3900 | 2.320 | ,00 |
| 04/8/2004 | 1,4800 | -0,67% | 1,4200 | 1,4800 | 1,3800 | 1.940 | ,00 |
| 03/8/2004 | 1,4900 | 0,00% | 1,4300 | 1,5000 | 1,4000 | 2.900 | ,00 |
| 02/8/2004 | 1,4900 | -4,49% | 1,5000 | 1,5300 | 1,4000 | 2.880 | ,00 |
| 30/7/2004 | 1,5600 | -0,64% | 1,5500 | 1,5600 | 1,4800 | 4.350 | ,00 |
| 29/7/2004 | 1,5700 | 2,61% | 1,5800 | 1,5800 | 1,4600 | 3.950 | ,00 |
| 28/7/2004 | 1,5300 | -1,92% | 1,5400 | 1,6500 | 1,5300 | 4.340 | ,00 |
| 27/7/2004 | 1,5600 | 7,59% | 1,4000 | 1,5900 | 1,4000 | 8.360 | ,00 |
| 26/7/2004 | 1,4500 | 0,00% | 1,4800 | 1,5800 | 1,4500 | 830 | ,00 |
| 23/7/2004 | 1,4500 | 5,07% | 1,4600 | 1,4700 | 1,3800 | 2.940 | ,00 |
| 22/7/2004 | 1,3800 | -5,48% | 1,3000 | 1,4200 | 1,2900 | 29.530 | ,00 |
| 21/7/2004 | 1,4600 | -3,31% | 1,4900 | 1,5300 | 1,4000 | 3.100 | ,00 |
| 20/7/2004 | 1,5100 | -3,21% | 1,5500 | 1,5500 | 1,4600 | 1.940 | ,00 |
| 19/7/2004 | 1,5600 | -0,64% | 1,5800 | 1,5800 | 1,5600 | 1.620 | ,00 |
| 16/7/2004 | 1,5700 | -0,63% | 1,6000 | 1,6000 | 1,5700 | 4.010 | ,00 |
| 15/7/2004 | 1,5800 | 1,94% | 1,5500 | 1,6000 | 1,5100 | 960 | ,00 |
| 14/7/2004 | 1,5500 | -1,90% | 1,5500 | 1,6000 | 1,5500 | 3.910 | ,00 |
| 13/7/2004 | 1,5800 | -3,66% | 1,6100 | 1,6100 | 1,5800 | 2.030 | ,00 |
| 12/7/2004 | 1,6400 | -0,61% | 1,6700 | 1,6700 | 1,5700 | 1.640 | ,00 |
| 09/7/2004 | 1,6500 | 0,00% | 1,6600 | 1,6600 | 1,6000 | 2.470 | ,00 |
| 08/7/2004 | 1,6500 | 3,12% | 1,5800 | 1,6500 | 1,5800 | 2.510 | ,00 |
| 07/7/2004 | 1,6000 | 0,00% | 1,6000 | 1,6200 | 1,5400 | 2.900 | ,00 |
| 06/7/2004 | 1,6000 | -3,61% | 1,5900 | 1,6200 | 1,5500 | 1.800 | ,00 |
| 05/7/2004 | 1,6600 | -0,60% | 1,5300 | 1,6800 | 1,5300 | 1.550 | ,00 |
| 02/7/2004 | 1,6700 | 5,03% | 1,5800 | 1,6700 | 1,5500 | 1.200 | ,00 |
| 01/7/2004 | 1,5900 | -2,45% | 1,6300 | 1,6300 | 1,5000 | 2.210 | ,00 |
| 30/6/2004 | 1,6300 | -3,55% | 1,8200 | 1,8200 | 1,5500 | 4.700 | ,00 |
| 29/6/2004 | 1,6900 | 0,00% | 1,7200 | 1,7200 | 1,6400 | 2.740 | ,00 |
| 28/6/2004 | 1,6900 | 0,00% | 1,6900 | 1,7300 | 1,6600 | 2.840 | ,00 |
| 25/6/2004 | 1,6900 | -0,59% | 1,6800 | 1,7400 | 1,6400 | 9.070 | ,00 |
| 24/6/2004 | 1,7000 | -7,61% | 1,7000 | 1,7300 | 1,6300 | 1.830 | ,00 |
| 23/6/2004 | 1,8400 | -1,08% | 1,7500 | 1,8400 | 1,7500 | 960 | ,00 |
| 22/6/2004 | 1,8600 | -1,59% | 1,8000 | 1,8600 | 1,7500 | 1.790 | ,00 |
| 21/6/2004 | 1,8900 | 6,18% | 1,8000 | 1,9000 | 1,7200 | 3.500 | ,00 |
| 18/6/2004 | 1,7800 | 4,71% | 1,7000 | 1,7900 | 1,7000 | 1.190 | ,00 |
| 17/6/2004 | 1,7000 | -4,49% | 1,7600 | 1,8000 | 1,7000 | 3.840 | ,00 |
| 16/6/2004 | 1,7800 | 0,00% | 1,7800 | 1,8200 | 1,7800 | 4.660 | ,00 |
| 15/6/2004 | 1,7800 | -5,82% | 1,8900 | 1,9900 | 1,7800 | 4.110 | ,00 |
| 14/6/2004 | 1,8900 | -3,57% | 1,9400 | 1,9400 | 1,8400 | 7.030 | ,00 |
| 11/6/2004 | 1,9600 | -1,51% | 1,9800 | 2,0000 | 1,9000 | 7.860 | ,00 |
| 10/6/2004 | 1,9900 | -2,93% | 1,9900 | 2,0500 | 1,9000 | 4.560 | ,00 |
| 09/6/2004 | 2,0500 | -2,84% | 2,0500 | 2,1800 | 2,0500 | 470 | ,00 |
| 08/6/2004 | 2,1100 | -0,47% | 2,1700 | 2,1700 | 2,0700 | 1.660 | ,00 |
| 07/6/2004 | 2,1200 | -2,30% | 2,1700 | 2,1900 | 2,0700 | 390 | ,00 |
| 04/6/2004 | 2,1700 | -1,36% | 2,2300 | 2,2300 | 2,1700 | 1.410 | ,00 |
| 03/6/2004 | 2,2000 | -1,35% | 2,1800 | 2,2300 | 2,1800 | 2.960 | ,00 |
| 02/6/2004 | 2,2300 | 2,76% | 2,2000 | 2,2300 | 2,1700 | 11.230 | ,00 |
| 01/6/2004 | 2,1700 | 5,85% | 2,0900 | 2,2300 | 2,0900 | 8.440 | ,00 |
| 28/5/2004 | 2,0500 | -1,44% | 2,1300 | 2,1300 | 2,0000 | 3.620 | ,00 |
| 27/5/2004 | 2,0800 | 1,46% | 2,0800 | 2,0800 | 2,0800 | 600 | ,00 |
| 26/5/2004 | 2,0500 | 1,99% | 1,9900 | 2,0800 | 1,9300 | 830 | ,00 |
| 25/5/2004 | 2,0100 | -0,99% | 2,0000 | 2,0200 | 1,9900 | 2.440 | ,00 |
| 24/5/2004 | 2,0300 | -1,93% | 2,1000 | 2,1000 | 2,0300 | 360 | ,00 |
| 21/5/2004 | 2,0700 | 3,50% | 2,0600 | 2,0700 | 2,0200 | 930 | ,00 |
| 20/5/2004 | 2,0000 | 0,50% | 1,9900 | 2,0000 | 1,9900 | 3.240 | ,00 |
| 19/5/2004 | 1,9900 | -1,00% | 2,0200 | 2,0200 | 1,9800 | 3.080 | ,00 |
| 18/5/2004 | 2,0100 | 1,52% | 2,0300 | 2,0300 | 1,9700 | 2.080 | ,00 |
| 17/5/2004 | 1,9800 | -1,98% | 1,9600 | 1,9900 | 1,9400 | 8.130 | ,00 |
| 14/5/2004 | 2,0200 | -1,46% | 2,0200 | 2,0600 | 2,0000 | 9.820 | ,00 |
| 13/5/2004 | 2,0500 | -1,44% | 2,0800 | 2,1000 | 2,0500 | 7.550 | ,00 |
| 12/5/2004 | 2,0800 | -0,95% | 2,0700 | 2,1000 | 2,0600 | 3.420 | ,00 |
| 11/5/2004 | 2,1000 | 0,96% | 2,2200 | 2,2200 | 2,0800 | 1.540 | ,00 |
| 10/5/2004 | 2,0800 | -3,26% | 2,1100 | 2,1100 | 2,0400 | 6.580 | ,00 |
| 07/5/2004 | 2,1500 | 4,37% | 2,0600 | 2,1600 | 2,0600 | 3.160 | ,00 |
| 06/5/2004 | 2,0600 | 1,98% | 2,0800 | 2,2000 | 2,0500 | 23.730 | ,00 |
| 05/5/2004 | 2,0200 | -3,35% | 2,0700 | 2,0700 | 2,0200 | 7.160 | ,00 |
| 04/5/2004 | 2,0900 | -0,95% | 2,1500 | 2,1500 | 2,0900 | 7.180 | ,00 |
| 03/5/2004 | 2,1100 | -1,40% | 2,1100 | 2,1500 | 2,1000 | 8.030 | ,00 |
| 30/4/2004 | 2,1400 | -0,93% | 2,1600 | 2,1600 | 2,1300 | 5.750 | ,00 |
| 29/4/2004 | 2,1600 | -0,92% | 2,1900 | 2,2700 | 2,1500 | 11.050 | ,00 |
| 28/4/2004 | 2,1800 | -2,68% | 2,2400 | 2,2800 | 2,1600 | 2.240 | ,00 |
| 27/4/2004 | 2,2400 | 2,75% | 2,2700 | 2,2700 | 2,1200 | 4.450 | ,00 |
| 26/4/2004 | 2,1800 | -1,80% | 2,2200 | 2,3100 | 2,1300 | 2.510 | ,00 |
| 23/4/2004 | 2,2200 | -1,33% | 2,2500 | 2,3200 | 2,1400 | 3.120 | ,00 |
| 22/4/2004 | 2,2500 | 0,90% | 2,3000 | 2,3000 | 2,2400 | 2.750 | ,00 |
| 21/4/2004 | 2,2300 | 0,00% | 2,2000 | 2,2600 | 2,1800 | 4.350 | ,00 |
| 20/4/2004 | 2,2300 | -1,76% | 2,2600 | 2,3000 | 2,2200 | 3.900 | ,00 |
| 19/4/2004 | 2,2700 | -1,30% | 2,3500 | 2,3500 | 2,2000 | 4.220 | ,00 |
| 16/4/2004 | 2,3000 | -2,13% | 2,3500 | 2,3800 | 2,3000 | 2.440 | ,00 |
| 15/4/2004 | 2,3500 | 2,17% | 2,2900 | 2,3800 | 2,2800 | 3.280 | ,00 |
| 14/4/2004 | 2,3000 | -3,36% | 2,2500 | 2,3900 | 2,2500 | 2.160 | ,00 |
| 13/4/2004 | 2,3800 | 2,15% | 2,4300 | 2,4500 | 2,3600 | 3.840 | ,00 |
| 08/4/2004 | 2,3300 | -2,51% | 2,3900 | 2,4200 | 2,2600 | 12.180 | ,00 |
| 07/4/2004 | 2,3900 | -1,24% | 2,3900 | 2,4000 | 2,3900 | 2.120 | ,00 |
| 06/4/2004 | 2,4200 | 0,41% | 2,3800 | 2,5300 | 2,3800 | 16.020 | ,00 |
| 05/4/2004 | 2,4100 | 2,12% | 2,3100 | 2,4400 | 2,3100 | 9.990 | ,00 |
| 02/4/2004 | 2,3600 | -4,45% | 2,4100 | 2,4700 | 2,3500 | 13.240 | ,00 |
| 01/4/2004 | 2,4700 | -1,98% | 2,3200 | 2,6800 | 2,3200 | 46.875 | ,00 |
| 31/3/2004 | 2,5200 | 1,61% | 2,4800 | 2,5500 | 2,3400 | 47.520 | ,00 |
| 30/3/2004 | 2,4800 | 0,00% | 2,4400 | 2,5300 | 2,4200 | 9.490 | ,00 |
| 29/3/2004 | 2,4800 | 5,53% | 2,3000 | 2,4900 | 2,3000 | 12.200 | ,00 |
| 26/3/2004 | 2,3500 | 1,73% | 2,4200 | 2,4200 | 2,3000 | 13.050 | ,00 |
| 24/3/2004 | 2,3100 | 0,43% | 2,4200 | 2,4200 | 2,2400 | 7.500 | ,00 |
| 23/3/2004 | 2,3000 | 3,60% | 2,2200 | 2,4400 | 2,2000 | 39.610 | ,00 |
| 22/3/2004 | 2,2200 | -6,33% | 2,2200 | 2,2900 | 2,1200 | 29.330 | ,00 |
| 19/3/2004 | 2,3700 | -0,42% | 2,5000 | 2,5000 | 2,3400 | 11.570 | ,00 |
| 18/3/2004 | 2,3800 | -5,18% | 2,5900 | 2,5900 | 2,3700 | 11.110 | ,00 |
| 17/3/2004 | 2,5100 | -3,09% | 2,6800 | 2,6800 | 2,5000 | 9.550 | ,00 |
| 16/3/2004 | 2,5900 | 2,37% | 2,5900 | 2,7200 | 2,4800 | 36.250 | ,00 |
| 15/3/2004 | 2,5300 | 0,00% | 2,6000 | 2,6000 | 2,3600 | 25.330 | ,00 |
| 12/3/2004 | 2,5300 | 0,00% | 2,4400 | 2,7000 | 2,4400 | 16.520 | ,00 |
| 11/3/2004 | 2,5300 | -1,94% | 2,4300 | 2,5500 | 2,3400 | 28.690 | ,00 |
| 10/3/2004 | 2,5800 | -1,90% | 2,5600 | 2,6400 | 2,5600 | 4.370 | ,00 |
| 09/3/2004 | 2,6300 | 0,38% | 2,5800 | 2,6900 | 2,5400 | 10.860 | ,00 |
| 08/3/2004 | 2,6200 | -1,87% | 2,9200 | 2,9200 | 2,6000 | 12.020 | ,00 |
| 05/3/2004 | 2,6700 | 3,09% | 2,6800 | 2,8000 | 2,5300 | 30.350 | ,00 |
| 04/3/2004 | 2,5900 | -0,77% | 2,5000 | 2,7100 | 2,5000 | 17.580 | ,00 |
| 03/3/2004 | 2,6100 | -4,04% | 2,8000 | 2,8000 | 2,5900 | 13.930 | ,00 |
| 02/3/2004 | 2,7200 | -7,80% | 2,9900 | 2,9900 | 2,7000 | 14.560 | ,00 |
| 01/3/2004 | 2,9500 | 1,03% | 2,8700 | 3,4400 | 2,8700 | 448.600 | ,00 |
| 27/2/2004 | 2,9200 | 9,36% | 2,5400 | 2,9900 | 2,5400 | 87.220 | ,00 |
| 26/2/2004 | 2,6700 | 1,52% | 2,6000 | 2,6900 | 2,5100 | 4.730 | ,00 |
| 25/2/2004 | 2,6300 | 0,38% | 2,5200 | 2,6300 | 2,5000 | 6.030 | ,00 |
| 24/2/2004 | 2,6200 | -2,60% | 2,6200 | 2,6600 | 2,5200 | 18.935 | ,00 |
| 20/2/2004 | 2,6900 | 2,28% | 2,5900 | 2,7000 | 2,4300 | 26.210 | ,00 |
| 19/2/2004 | 2,6300 | -1,13% | 2,6500 | 2,6500 | 2,5600 | 23.930 | ,00 |
| 18/2/2004 | 2,6600 | 2,31% | 2,5300 | 2,6900 | 2,5300 | 31.280 | ,00 |
| 17/2/2004 | 2,6000 | 5,26% | 2,4000 | 2,6000 | 2,4000 | 30.050 | ,00 |
| 16/2/2004 | 2,4700 | -0,80% | 2,3300 | 2,4700 | 2,2100 | 4.550 | ,00 |
| 13/2/2004 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4300 | 1.010 | ,00 |
| 12/2/2004 | 2,4900 | 0,00% | 2,4300 | 2,5600 | 2,4300 | 9.660 | ,00 |
| 11/2/2004 | 2,4900 | -1,19% | 2,4200 | 2,5100 | 2,4200 | 5.190 | ,00 |
| 10/2/2004 | 2,5200 | 0,40% | 2,3900 | 2,5300 | 2,3900 | 1.420 | ,00 |
| 09/2/2004 | 2,5100 | -2,71% | 2,5800 | 2,6200 | 2,4000 | 7.200 | ,00 |
| 06/2/2004 | 2,5800 | -2,27% | 2,6600 | 2,6600 | 2,4800 | 7.380 | ,00 |
| 05/2/2004 | 2,6400 | 2,33% | 2,6100 | 2,6400 | 2,4200 | 12.120 | ,00 |
| 04/2/2004 | 2,5800 | 1,57% | 2,5200 | 2,5900 | 2,4700 | 10.870 | ,00 |
| 03/2/2004 | 2,5400 | -1,93% | 2,5400 | 2,6800 | 2,5100 | 17.790 | ,00 |
| 02/2/2004 | 2,5900 | 1,17% | 2,5900 | 2,6000 | 2,4700 | 10.300 | ,00 |
| 30/1/2004 | 2,5600 | 9,40% | 2,3500 | 2,5700 | 2,3500 | 7.800 | ,00 |
| 29/1/2004 | 2,3400 | -4,49% | 2,3500 | 2,4200 | 2,3400 | 16.530 | ,00 |
| 28/1/2004 | 2,4500 | -2,78% | 2,4900 | 2,4900 | 2,4000 | 710 | ,00 |
| 27/1/2004 | 2,5200 | 1,61% | 2,5000 | 2,5700 | 2,5000 | 2.650 | ,00 |
| 26/1/2004 | 2,4800 | -4,98% | 2,5600 | 2,6200 | 2,4800 | 6.060 | ,00 |
| 23/1/2004 | 2,6100 | -0,38% | 2,6200 | 2,6600 | 2,5000 | 13.510 | ,00 |
| 22/1/2004 | 2,6200 | -2,96% | 2,7200 | 2,7400 | 2,5700 | 6.000 | ,00 |
| 21/1/2004 | 2,7000 | 3,85% | 2,5200 | 2,7000 | 2,5200 | 2.960 | ,00 |
| 20/1/2004 | 2,6000 | 0,39% | 2,5000 | 2,6200 | 2,5000 | 3.580 | ,00 |
| 19/1/2004 | 2,5900 | 2,37% | 2,5600 | 2,6200 | 2,5500 | 9.870 | ,00 |
| 16/1/2004 | 2,5300 | 1,61% | 2,5100 | 2,5900 | 2,4800 | 5.600 | ,00 |
| 15/1/2004 | 2,4900 | -0,80% | 2,4300 | 2,5900 | 2,4300 | 5.480 | ,00 |
| 14/1/2004 | 2,5100 | -1,95% | 2,4700 | 2,5400 | 2,4700 | 15.720 | ,00 |
| 13/1/2004 | 2,5600 | 7,11% | 2,5000 | 2,6100 | 2,4500 | 9.780 | ,00 |
| 12/1/2004 | 2,3900 | -2,85% | 2,3600 | 2,4400 | 2,3600 | 3.790 | ,00 |
| 09/1/2004 | 2,4600 | -4,28% | 2,4500 | 2,5700 | 2,4200 | 6.320 | ,00 |
| 08/1/2004 | 2,5700 | -0,39% | 2,6800 | 2,6800 | 2,4400 | 5.730 | ,00 |
| 07/1/2004 | 2,5800 | 0,39% | 2,5500 | 2,7600 | 2,5500 | 12.840 | ,00 |
| 05/1/2004 | 2,5700 | 6,64% | 2,4000 | 2,5800 | 2,4000 | 14.160 | ,00 |
| 02/1/2004 | 2,4100 | 9,55% | 2,3300 | 2,4100 | 2,3100 | 13.530 | ,00 |
| 31/12/2003 | 2,2000 | -3,08% | 2,2800 | 2,2800 | 2,1700 | 11.640 | ,00 |
| 30/12/2003 | 2,2700 | -0,87% | 2,2000 | 2,3300 | 2,1800 | 18.650 | ,00 |
| 29/12/2003 | 2,2900 | 6,02% | 2,1500 | 2,3000 | 2,1200 | 5.410 | ,00 |
| 24/12/2003 | 2,1600 | -3,57% | 2,1800 | 2,2400 | 2,1600 | 800 | ,00 |
| 23/12/2003 | 2,2400 | -0,88% | 2,2600 | 2,2600 | 2,1900 | 3.690 | ,00 |
| 22/12/2003 | 2,2600 | -3,42% | 2,3600 | 2,3600 | 2,2400 | 7.950 | ,00 |
| 19/12/2003 | 2,3400 | 4,00% | 2,2500 | 2,3900 | 2,2000 | 2.910 | ,00 |
| 18/12/2003 | 2,2500 | -0,44% | 2,4400 | 2,4400 | 2,1500 | 4.670 | ,00 |
| 17/12/2003 | 2,2600 | 2,26% | 2,2000 | 2,2700 | 2,1400 | 3.930 | ,00 |
| 16/12/2003 | 2,2100 | -4,74% | 2,2800 | 2,2800 | 2,2000 | 6.550 | ,00 |
| 15/12/2003 | 2,3200 | -6,07% | 2,4700 | 2,5200 | 2,3100 | 6.930 | ,00 |
| 12/12/2003 | 2,4700 | 0,82% | 2,5100 | 2,5100 | 2,4000 | 2.960 | ,00 |
| 11/12/2003 | 2,4500 | -2,39% | 2,4800 | 2,5200 | 2,4500 | 2.680 | ,00 |
| 10/12/2003 | 2,5100 | 1,62% | 2,3900 | 2,5100 | 2,3900 | 710 | ,00 |
| 09/12/2003 | 2,4700 | 2,92% | 2,4200 | 2,5300 | 2,4000 | 20.450 | ,00 |
| 08/12/2003 | 2,4000 | -5,51% | 2,5400 | 2,5400 | 2,4000 | 6.190 | ,00 |
| 05/12/2003 | 2,5400 | -3,05% | 2,5500 | 2,6500 | 2,5000 | 7.120 | ,00 |
| 04/12/2003 | 2,6200 | -0,76% | 2,6100 | 2,6700 | 2,6100 | 3.970 | ,00 |
| 03/12/2003 | 2,6400 | -0,38% | 2,6000 | 2,6500 | 2,6000 | 7.390 | ,00 |
| 02/12/2003 | 2,6500 | 0,00% | 2,6200 | 2,7300 | 2,6000 | 1.790 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|