| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,2950 | -4,07 % | -0,0550 | 1.052 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΔΡΟΜΕ | 0,3310 | -2,65 % | -0,0090 | 421 |
| AKTR | 8,2100 | -2,38 % | -0,2000 | 346.370 |
| ΦΒΜΕΖΖ | 0,0650 | -2,26 % | -0,0015 | 574.931 |
| ΠΑΙΡ | 0,8900 | -2,20 % | -0,0200 | 8.699 |
| ΟΛΘ | 36,1000 | -2,17 % | -0,8000 | 1.318 |
| ΒΙΟΚΑ | 1,8700 | -2,09 % | -0,0400 | 13.985 |
| ΕΛΙΝ | 2,4600 | -1,99 % | -0,0500 | 7.555 |
| ΒΙΟΣΚ | 3,1200 | -1,89 % | -0,0600 | 42.329 |
Συνεχης ενημερωση
ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΙΑΤΡ)
1,9000 €
0,0150 (0,80%)
- Άνοιγμα 1,8850
- Υψηλό 1,9150
- Χαμηλό 1,8650
- Όγκος 6.750
- Τζίρος 12.710 €
- Πράξεις 36
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/4/2005 | 1,9500 | 1,04% | 1,9500 | 1,9500 | 1,9300 | 120.806 | ,00 |
| 05/4/2005 | 1,9300 | 1,05% | 1,9200 | 1,9500 | 1,9200 | 225.709 | ,00 |
| 04/4/2005 | 1,9100 | 0,53% | 1,8900 | 1,9200 | 1,8900 | 218.177 | ,00 |
| 01/4/2005 | 1,9000 | 2,15% | 1,8700 | 1,9100 | 1,8600 | 350.090 | ,00 |
| 31/3/2005 | 1,8600 | 0,00% | 1,8600 | 1,8700 | 1,8500 | 217.500 | ,00 |
| 30/3/2005 | 1,8600 | -2,62% | 1,9100 | 1,9200 | 1,8000 | 331.079 | ,00 |
| 29/3/2005 | 1,9100 | 2,69% | 1,8600 | 1,9100 | 1,8400 | 371.003 | ,00 |
| 24/3/2005 | 1,8600 | 2,76% | 1,8000 | 1,8700 | 1,8000 | 142.302 | ,00 |
| 23/3/2005 | 1,8100 | -0,55% | 1,8100 | 1,8300 | 1,7900 | 203.301 | ,00 |
| 22/3/2005 | 1,8200 | 0,55% | 1,8000 | 1,8400 | 1,7600 | 496.128 | ,00 |
| 21/3/2005 | 1,8100 | -1,09% | 1,8200 | 1,8400 | 1,8000 | 767.331 | ,00 |
| 18/3/2005 | 1,8300 | 0,55% | 1,8000 | 1,8400 | 1,8000 | 237.622 | ,00 |
| 17/3/2005 | 1,8200 | 0,55% | 1,7900 | 1,8300 | 1,7700 | 623.606 | ,00 |
| 16/3/2005 | 1,8100 | -0,55% | 1,8000 | 1,8300 | 1,7800 | 315.205 | ,00 |
| 15/3/2005 | 1,8200 | -1,09% | 1,8400 | 1,8400 | 1,8000 | 183.766 | ,00 |
| 11/3/2005 | 1,8400 | -1,60% | 1,8800 | 1,8800 | 1,8100 | 265.202 | ,00 |
| 10/3/2005 | 1,8700 | 3,31% | 1,8000 | 1,8800 | 1,8000 | 558.000 | ,00 |
| 09/3/2005 | 1,8100 | 0,56% | 1,8200 | 1,8300 | 1,7500 | 505.805 | ,00 |
| 08/3/2005 | 1,8000 | 1,12% | 1,7900 | 1,8200 | 1,7800 | 280.905 | ,00 |
| 07/3/2005 | 1,7800 | 3,49% | 1,7200 | 1,8000 | 1,7200 | 448.505 | ,00 |
| 04/3/2005 | 1,7200 | 2,99% | 1,6700 | 1,7200 | 1,6700 | 248.654 | ,00 |
| 03/3/2005 | 1,6700 | 1,83% | 1,6000 | 1,6900 | 1,6000 | 229.607 | ,00 |
| 02/3/2005 | 1,6400 | -2,96% | 1,6800 | 1,6900 | 1,6100 | 359.477 | ,00 |
| 01/3/2005 | 1,6900 | -1,74% | 1,7100 | 1,7200 | 1,6700 | 235.953 | ,00 |
| 28/2/2005 | 1,7200 | 1,18% | 1,7000 | 1,7300 | 1,7000 | 193.480 | ,00 |
| 25/2/2005 | 1,7000 | 0,00% | 1,7200 | 1,7300 | 1,6800 | 257.315 | ,00 |
| 24/2/2005 | 1,7000 | 1,80% | 1,7100 | 1,7300 | 1,6800 | 483.003 | ,00 |
| 23/2/2005 | 1,6700 | 2,45% | 1,6300 | 1,6700 | 1,6200 | 225.046 | ,00 |
| 22/2/2005 | 1,6300 | 0,00% | 1,6400 | 1,6600 | 1,6100 | 277.769 | ,00 |
| 21/2/2005 | 1,6300 | 2,52% | 1,6000 | 1,6600 | 1,6000 | 464.126 | ,00 |
| 18/2/2005 | 1,5900 | 1,27% | 1,5900 | 1,6300 | 1,5700 | 249.040 | ,00 |
| 17/2/2005 | 1,5700 | 0,64% | 1,5600 | 1,6200 | 1,5600 | 345.572 | ,00 |
| 16/2/2005 | 1,5600 | 0,65% | 1,5500 | 1,5900 | 1,5500 | 304.431 | ,00 |
| 15/2/2005 | 1,5500 | 0,65% | 1,5400 | 1,5600 | 1,5300 | 96.148 | ,00 |
| 14/2/2005 | 1,5400 | 0,00% | 1,5400 | 1,5700 | 1,5300 | 195.778 | ,00 |
| 11/2/2005 | 1,5400 | 0,00% | 1,5400 | 1,5700 | 1,5400 | 169.862 | ,00 |
| 10/2/2005 | 1,5400 | -0,65% | 1,5500 | 1,5700 | 1,5300 | 105.821 | ,00 |
| 09/2/2005 | 1,5500 | -2,52% | 1,5800 | 1,5900 | 1,5400 | 195.322 | ,00 |
| 08/2/2005 | 1,5900 | 0,00% | 1,5700 | 1,6100 | 1,5700 | 279.711 | ,00 |
| 07/2/2005 | 1,5900 | 0,63% | 1,5900 | 1,6100 | 1,5800 | 188.159 | ,00 |
| 04/2/2005 | 1,5800 | 1,94% | 1,5600 | 1,6000 | 1,5500 | 167.744 | ,00 |
| 03/2/2005 | 1,5500 | 0,00% | 1,5600 | 1,5700 | 1,5300 | 187.602 | ,00 |
| 02/2/2005 | 1,5500 | 1,31% | 1,5300 | 1,5700 | 1,5200 | 335.514 | ,00 |
| 01/2/2005 | 1,5300 | -1,29% | 1,5600 | 1,5700 | 1,5200 | 247.189 | ,00 |
| 31/1/2005 | 1,5500 | -1,90% | 1,5600 | 1,6300 | 1,5400 | 409.953 | ,00 |
| 28/1/2005 | 1,5800 | 2,60% | 1,5500 | 1,6200 | 1,5300 | 618.272 | ,00 |
| 27/1/2005 | 1,5400 | -0,65% | 1,5600 | 1,5800 | 1,5200 | 392.785 | ,00 |
| 26/1/2005 | 1,5500 | 3,33% | 1,5100 | 1,5500 | 1,4900 | 520.346 | ,00 |
| 25/1/2005 | 1,5000 | 1,35% | 1,4900 | 1,5300 | 1,4800 | 423.684 | ,00 |
| 24/1/2005 | 1,4800 | 0,68% | 1,4700 | 1,4900 | 1,4500 | 175.226 | ,00 |
| 21/1/2005 | 1,4700 | 0,00% | 1,4700 | 1,4900 | 1,4600 | 137.314 | ,00 |
| 20/1/2005 | 1,4700 | 0,00% | 1,4700 | 1,5000 | 1,4600 | 182.518 | ,00 |
| 19/1/2005 | 1,4700 | 2,08% | 1,4600 | 1,4700 | 1,4400 | 183.415 | ,00 |
| 18/1/2005 | 1,4400 | -0,69% | 1,4200 | 1,4500 | 1,4200 | 164.434 | ,00 |
| 17/1/2005 | 1,4500 | -3,33% | 1,4600 | 1,4800 | 1,4200 | 560.777 | ,00 |
| 14/1/2005 | 1,5000 | 0,00% | 1,5100 | 1,5400 | 1,4900 | 363.888 | ,00 |
| 13/1/2005 | 1,5000 | 3,45% | 1,4500 | 1,5100 | 1,4300 | 343.506 | ,00 |
| 12/1/2005 | 1,4500 | -2,03% | 1,4700 | 1,4900 | 1,4400 | 197.920 | ,00 |
| 11/1/2005 | 1,4800 | -0,67% | 1,4800 | 1,5200 | 1,4700 | 356.017 | ,00 |
| 10/1/2005 | 1,4900 | 3,47% | 1,4500 | 1,5000 | 1,4400 | 254.106 | ,00 |
| 07/1/2005 | 1,4400 | 2,86% | 1,4000 | 1,4500 | 1,4000 | 106.833 | ,00 |
| 05/1/2005 | 1,4000 | -1,41% | 1,4100 | 1,4300 | 1,3800 | 106.306 | ,00 |
| 04/1/2005 | 1,4200 | -1,39% | 1,4500 | 1,4500 | 1,4100 | 117.179 | ,00 |
| 03/1/2005 | 1,4400 | -0,69% | 1,4600 | 1,4700 | 1,4400 | 55.265 | ,00 |
| 31/12/2004 | 1,4500 | 0,00% | 1,4500 | 1,4600 | 1,4400 | 39.127 | ,00 |
| 30/12/2004 | 1,4500 | -0,68% | 1,4700 | 1,4700 | 1,4400 | 76.414 | ,00 |
| 29/12/2004 | 1,4600 | 1,39% | 1,4400 | 1,4800 | 1,4300 | 55.384 | ,00 |
| 28/12/2004 | 1,4400 | 0,00% | 1,4500 | 1,4600 | 1,4200 | 57.036 | ,00 |
| 27/12/2004 | 1,4400 | 1,41% | 1,4200 | 1,4500 | 1,4200 | 41.552 | ,00 |
| 24/12/2004 | 1,4200 | 2,90% | 1,3800 | 1,4200 | 1,3800 | 23.617 | ,00 |
| 23/12/2004 | 1,3800 | -2,13% | 1,4200 | 1,4200 | 1,3800 | 77.160 | ,00 |
| 22/12/2004 | 1,4100 | 0,00% | 1,4100 | 1,4300 | 1,4100 | 34.384 | ,00 |
| 21/12/2004 | 1,4100 | -0,70% | 1,4200 | 1,4300 | 1,4000 | 42.889 | ,00 |
| 20/12/2004 | 1,4200 | -0,70% | 1,4300 | 1,4300 | 1,4000 | 63.200 | ,00 |
| 17/12/2004 | 1,4300 | -2,05% | 1,4500 | 1,4600 | 1,4200 | 34.858 | ,00 |
| 16/12/2004 | 1,4600 | 2,10% | 1,4200 | 1,4700 | 1,4200 | 45.023 | ,00 |
| 15/12/2004 | 1,4300 | -0,69% | 1,4400 | 1,4600 | 1,4200 | 90.780 | ,00 |
| 14/12/2004 | 1,4400 | -1,37% | 1,4600 | 1,4600 | 1,4200 | 142.838 | ,00 |
| 13/12/2004 | 1,4600 | 0,00% | 1,4600 | 1,4800 | 1,4500 | 89.406 | ,00 |
| 10/12/2004 | 1,4600 | -2,01% | 1,4900 | 1,5000 | 1,4500 | 107.506 | ,00 |
| 09/12/2004 | 1,4900 | -1,32% | 1,5100 | 1,5400 | 1,4800 | 183.507 | ,00 |
| 08/12/2004 | 1,5100 | 0,67% | 1,4800 | 1,5300 | 1,4800 | 250.506 | ,00 |
| 07/12/2004 | 1,5000 | 2,74% | 1,4600 | 1,5100 | 1,4600 | 313.705 | ,00 |
| 06/12/2004 | 1,4600 | 0,00% | 1,4600 | 1,4800 | 1,4600 | 110.746 | ,00 |
| 03/12/2004 | 1,4600 | 1,39% | 1,4500 | 1,4800 | 1,4400 | 149.206 | ,00 |
| 02/12/2004 | 1,4400 | 1,41% | 1,4200 | 1,4700 | 1,4200 | 126.302 | ,00 |
| 01/12/2004 | 1,4200 | 0,00% | 1,4200 | 1,4400 | 1,3900 | 93.961 | ,00 |
| 30/11/2004 | 1,4200 | -1,39% | 1,4400 | 1,4500 | 1,4100 | 82.118 | ,00 |
| 29/11/2004 | 1,4400 | 2,86% | 1,4000 | 1,4500 | 1,4000 | 122.702 | ,00 |
| 26/11/2004 | 1,4000 | -0,71% | 1,4200 | 1,4300 | 1,3700 | 246.995 | ,00 |
| 25/11/2004 | 1,4100 | 2,17% | 1,3900 | 1,4300 | 1,3800 | 83.008 | ,00 |
| 24/11/2004 | 1,3800 | -1,43% | 1,4200 | 1,4200 | 1,3700 | 88.648 | ,00 |
| 23/11/2004 | 1,4000 | -2,10% | 1,4300 | 1,4500 | 1,3800 | 128.051 | ,00 |
| 22/11/2004 | 1,4300 | -3,38% | 1,4600 | 1,4700 | 1,4200 | 142.704 | ,00 |
| 19/11/2004 | 1,4800 | 1,37% | 1,4600 | 1,5000 | 1,4600 | 169.509 | ,00 |
| 18/11/2004 | 1,4600 | -2,01% | 1,4900 | 1,5100 | 1,4600 | 159.304 | ,00 |
| 17/11/2004 | 1,4900 | 1,36% | 1,4700 | 1,4900 | 1,4600 | 178.072 | ,00 |
| 16/11/2004 | 1,4700 | -1,34% | 1,5100 | 1,5200 | 1,4700 | 181.250 | ,00 |
| 15/11/2004 | 1,4900 | 2,05% | 1,4800 | 1,5100 | 1,4500 | 252.307 | ,00 |
| 12/11/2004 | 1,4600 | -0,68% | 1,4800 | 1,5000 | 1,4500 | 275.459 | ,00 |
| 11/11/2004 | 1,4700 | 2,80% | 1,4500 | 1,4800 | 1,4400 | 307.009 | ,00 |
| 10/11/2004 | 1,4300 | 1,42% | 1,4300 | 1,4400 | 1,4000 | 202.207 | ,00 |
| 09/11/2004 | 1,4100 | -2,08% | 1,4300 | 1,4400 | 1,4000 | 169.506 | ,00 |
| 08/11/2004 | 1,4400 | -1,37% | 1,4700 | 1,4700 | 1,4200 | 196.002 | ,00 |
| 05/11/2004 | 1,4600 | 2,10% | 1,4400 | 1,4700 | 1,4300 | 364.468 | ,00 |
| 04/11/2004 | 1,4300 | 3,62% | 1,3700 | 1,4400 | 1,3700 | 673.006 | ,00 |
| 03/11/2004 | 1,3800 | 0,73% | 1,3800 | 1,3900 | 1,3400 | 220.399 | ,00 |
| 02/11/2004 | 1,3700 | 2,24% | 1,3400 | 1,3900 | 1,3400 | 363.301 | ,00 |
| 01/11/2004 | 1,3400 | 1,52% | 1,3200 | 1,3400 | 1,3100 | 53.349 | ,00 |
| 29/10/2004 | 1,3200 | 0,00% | 1,3200 | 1,3400 | 1,3100 | 64.571 | ,00 |
| 27/10/2004 | 1,3200 | 0,00% | 1,3200 | 1,3500 | 1,3100 | 103.601 | ,00 |
| 26/10/2004 | 1,3200 | -0,75% | 1,3300 | 1,3500 | 1,3200 | 123.006 | ,00 |
| 25/10/2004 | 1,3300 | -1,48% | 1,3300 | 1,3400 | 1,3100 | 76.256 | ,00 |
| 22/10/2004 | 1,3500 | -0,74% | 1,3600 | 1,3900 | 1,3500 | 65.403 | ,00 |
| 21/10/2004 | 1,3600 | 1,49% | 1,3400 | 1,3700 | 1,3400 | 102.178 | ,00 |
| 20/10/2004 | 1,3400 | 3,08% | 1,3000 | 1,3500 | 1,2900 | 89.678 | ,00 |
| 19/10/2004 | 1,3000 | 0,00% | 1,3000 | 1,3200 | 1,3000 | 39.251 | ,00 |
| 18/10/2004 | 1,3000 | -0,76% | 1,3100 | 1,3200 | 1,2900 | 56.855 | ,00 |
| 15/10/2004 | 1,3100 | -0,76% | 1,3200 | 1,3400 | 1,3100 | 67.611 | ,00 |
| 14/10/2004 | 1,3200 | -0,75% | 1,3200 | 1,3400 | 1,3100 | 39.503 | ,00 |
| 13/10/2004 | 1,3300 | 1,53% | 1,3200 | 1,3400 | 1,3100 | 47.800 | ,00 |
| 12/10/2004 | 1,3100 | -1,50% | 1,3100 | 1,3300 | 1,3000 | 75.757 | ,00 |
| 11/10/2004 | 1,3300 | -0,75% | 1,3400 | 1,3400 | 1,3200 | 42.126 | ,00 |
| 08/10/2004 | 1,3400 | -1,47% | 1,3500 | 1,3700 | 1,3300 | 107.001 | ,00 |
| 07/10/2004 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3400 | 92.868 | ,00 |
| 06/10/2004 | 1,3500 | 0,75% | 1,3300 | 1,3500 | 1,3200 | 79.585 | ,00 |
| 05/10/2004 | 1,3400 | 2,29% | 1,3000 | 1,3500 | 1,3000 | 214.906 | ,00 |
| 04/10/2004 | 1,3100 | 0,00% | 1,3100 | 1,3300 | 1,3000 | 124.701 | ,00 |
| 01/10/2004 | 1,3100 | -0,76% | 1,3100 | 1,3200 | 1,3000 | 50.725 | ,00 |
| 30/9/2004 | 1,3200 | 0,76% | 1,3000 | 1,3200 | 1,2900 | 56.006 | ,00 |
| 29/9/2004 | 1,3100 | 0,77% | 1,3100 | 1,3200 | 1,3000 | 73.080 | ,00 |
| 28/9/2004 | 1,3000 | 0,78% | 1,2800 | 1,3100 | 1,2800 | 61.191 | ,00 |
| 27/9/2004 | 1,2900 | 0,78% | 1,2800 | 1,3100 | 1,2800 | 95.866 | ,00 |
| 24/9/2004 | 1,2800 | -1,54% | 1,3000 | 1,3600 | 1,2800 | 203.370 | ,00 |
| 23/9/2004 | 1,3000 | -1,52% | 1,3000 | 1,3100 | 1,2900 | 118.676 | ,00 |
| 22/9/2004 | 1,3200 | -0,75% | 1,3300 | 1,3400 | 1,3100 | 80.880 | ,00 |
| 21/9/2004 | 1,3300 | -2,21% | 1,3300 | 1,3800 | 1,3200 | 187.301 | ,00 |
| 20/9/2004 | 1,3600 | -2,86% | 1,3900 | 1,3900 | 1,3600 | 87.364 | ,00 |
| 17/9/2004 | 1,4000 | 1,45% | 1,3700 | 1,4200 | 1,3700 | 191.692 | ,00 |
| 16/9/2004 | 1,3800 | 2,99% | 1,3400 | 1,4100 | 1,3300 | 258.703 | ,00 |
| 15/9/2004 | 1,3400 | -0,74% | 1,3500 | 1,3600 | 1,3300 | 78.009 | ,00 |
| 14/9/2004 | 1,3500 | 1,50% | 1,3300 | 1,3700 | 1,3000 | 260.003 | ,00 |
| 13/9/2004 | 1,3300 | -2,92% | 1,3500 | 1,3800 | 1,3300 | 208.003 | ,00 |
| 10/9/2004 | 1,3700 | 5,38% | 1,3100 | 1,3800 | 1,3000 | 358.807 | ,00 |
| 09/9/2004 | 1,3000 | 4,00% | 1,2400 | 1,3000 | 1,2300 | 111.203 | ,00 |
| 08/9/2004 | 1,2500 | -0,79% | 1,2600 | 1,2700 | 1,2400 | 55.209 | ,00 |
| 07/9/2004 | 1,2600 | 0,80% | 1,2400 | 1,2700 | 1,2400 | 59.004 | ,00 |
| 06/9/2004 | 1,2500 | 0,00% | 1,2500 | 1,2800 | 1,2400 | 40.507 | ,00 |
| 03/9/2004 | 1,2500 | -1,57% | 1,2600 | 1,2700 | 1,2500 | 34.009 | ,00 |
| 02/9/2004 | 1,2700 | 0,79% | 1,2600 | 1,2800 | 1,2600 | 120.903 | ,00 |
| 01/9/2004 | 1,2600 | 1,61% | 1,2500 | 1,2900 | 1,2400 | 197.002 | ,00 |
| 31/8/2004 | 1,2400 | 2,48% | 1,2200 | 1,2400 | 1,2100 | 82.004 | ,00 |
| 30/8/2004 | 1,2100 | 0,00% | 1,2200 | 1,2300 | 1,2000 | 37.381 | ,00 |
| 27/8/2004 | 1,2100 | -1,63% | 1,2300 | 1,2400 | 1,2100 | 47.600 | ,00 |
| 26/8/2004 | 1,2300 | -1,60% | 1,2500 | 1,2600 | 1,2300 | 35.503 | ,00 |
| 25/8/2004 | 1,2500 | 3,31% | 1,2200 | 1,2500 | 1,2100 | 85.009 | ,00 |
| 24/8/2004 | 1,2100 | 0,00% | 1,2100 | 1,2200 | 1,2000 | 47.007 | ,00 |
| 23/8/2004 | 1,2100 | 0,00% | 1,2100 | 1,2300 | 1,2000 | 57.009 | ,00 |
| 20/8/2004 | 1,2100 | -1,63% | 1,2300 | 1,2300 | 1,2000 | 39.409 | ,00 |
| 19/8/2004 | 1,2300 | 0,00% | 1,2400 | 1,2500 | 1,2200 | 38.503 | ,00 |
| 18/8/2004 | 1,2300 | -0,81% | 1,2400 | 1,2500 | 1,2200 | 39.700 | ,00 |
| 17/8/2004 | 1,2400 | 1,64% | 1,2200 | 1,2600 | 1,2200 | 39.372 | ,00 |
| 16/8/2004 | 1,2200 | -3,17% | 1,2500 | 1,2600 | 1,2200 | 44.900 | ,00 |
| 12/8/2004 | 1,2600 | 0,00% | 1,2500 | 1,2700 | 1,2500 | 65.003 | ,00 |
| 11/8/2004 | 1,2600 | 0,00% | 1,2600 | 1,2800 | 1,2400 | 58.000 | ,00 |
| 10/8/2004 | 1,2600 | 0,00% | 1,2600 | 1,2800 | 1,2600 | 35.002 | ,00 |
| 09/8/2004 | 1,2600 | 1,61% | 1,2300 | 1,2700 | 1,2300 | 58.000 | ,00 |
| 06/8/2004 | 1,2400 | 0,00% | 1,2400 | 1,2700 | 1,2000 | 77.100 | ,00 |
| 05/8/2004 | 1,2400 | 0,81% | 1,2500 | 1,2700 | 1,2300 | 42.504 | ,00 |
| 04/8/2004 | 1,2300 | -1,60% | 1,2400 | 1,2500 | 1,2200 | 63.133 | ,00 |
| 03/8/2004 | 1,2500 | 0,00% | 1,2500 | 1,2800 | 1,2400 | 77.791 | ,00 |
| 02/8/2004 | 1,2500 | -3,85% | 1,2800 | 1,3000 | 1,2500 | 76.203 | ,00 |
| 30/7/2004 | 1,3000 | -2,26% | 1,3300 | 1,3400 | 1,2900 | 62.204 | ,00 |
| 29/7/2004 | 1,3300 | 0,00% | 1,3400 | 1,3600 | 1,3000 | 107.704 | ,00 |
| 28/7/2004 | 1,3300 | -2,21% | 1,3900 | 1,4200 | 1,3200 | 320.005 | ,00 |
| 27/7/2004 | 1,3600 | 7,09% | 1,2700 | 1,3800 | 1,2700 | 416.506 | ,00 |
| 26/7/2004 | 1,2700 | 1,60% | 1,2500 | 1,3000 | 1,2500 | 108.136 | ,00 |
| 23/7/2004 | 1,2500 | 4,17% | 1,2200 | 1,2500 | 1,2000 | 105.326 | ,00 |
| 22/7/2004 | 1,2000 | -4,00% | 1,2300 | 1,2400 | 1,2000 | 103.376 | ,00 |
| 21/7/2004 | 1,2500 | -0,79% | 1,2700 | 1,2800 | 1,2300 | 40.429 | ,00 |
| 20/7/2004 | 1,2600 | 1,61% | 1,2500 | 1,2600 | 1,2300 | 55.134 | ,00 |
| 19/7/2004 | 1,2400 | -1,59% | 1,2800 | 1,2800 | 1,2400 | 48.201 | ,00 |
| 16/7/2004 | 1,2600 | 0,80% | 1,2500 | 1,2700 | 1,2500 | 23.452 | ,00 |
| 15/7/2004 | 1,2500 | -0,79% | 1,2700 | 1,2800 | 1,2500 | 31.060 | ,00 |
| 14/7/2004 | 1,2600 | -2,33% | 1,2800 | 1,2800 | 1,2600 | 58.381 | ,00 |
| 13/7/2004 | 1,2900 | 0,00% | 1,2900 | 1,3100 | 1,2800 | 67.900 | ,00 |
| 12/7/2004 | 1,2900 | -0,77% | 1,3000 | 1,3100 | 1,2700 | 41.008 | ,00 |
| 09/7/2004 | 1,3000 | 3,17% | 1,2600 | 1,3200 | 1,2600 | 140.122 | ,00 |
| 08/7/2004 | 1,2600 | 2,44% | 1,2300 | 1,2800 | 1,2200 | 103.507 | ,00 |
| 07/7/2004 | 1,2300 | 0,00% | 1,2400 | 1,2600 | 1,2300 | 65.430 | ,00 |
| 06/7/2004 | 1,2300 | 0,00% | 1,2400 | 1,2400 | 1,2100 | 61.803 | ,00 |
| 05/7/2004 | 1,2300 | -1,60% | 1,2600 | 1,2600 | 1,2200 | 62.266 | ,00 |
| 02/7/2004 | 1,2500 | 0,81% | 1,2500 | 1,2600 | 1,2300 | 65.311 | ,00 |
| 01/7/2004 | 1,2400 | -0,80% | 1,2700 | 1,2800 | 1,2400 | 65.188 | ,00 |
| 30/6/2004 | 1,2500 | -0,79% | 1,2700 | 1,2700 | 1,2300 | 110.587 | ,00 |
| 29/6/2004 | 1,2600 | -3,08% | 1,3000 | 1,3100 | 1,2500 | 45.120 | ,00 |
| 28/6/2004 | 1,3000 | 4,00% | 1,2500 | 1,3100 | 1,2400 | 121.031 | ,00 |
| 25/6/2004 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,2300 | 95.869 | ,00 |
| 24/6/2004 | 1,2600 | -0,79% | 1,2900 | 1,2900 | 1,2300 | 98.930 | ,00 |
| 23/6/2004 | 1,2700 | -0,78% | 1,2800 | 1,2900 | 1,2700 | 60.040 | ,00 |
| 22/6/2004 | 1,2800 | 0,00% | 1,2600 | 1,2900 | 1,2600 | 85.176 | ,00 |
| 21/6/2004 | 1,2800 | -1,54% | 1,3000 | 1,3200 | 1,2700 | 68.385 | ,00 |
| 18/6/2004 | 1,3000 | 1,56% | 1,2900 | 1,3100 | 1,2700 | 90.074 | ,00 |
| 17/6/2004 | 1,2800 | -1,54% | 1,3000 | 1,3000 | 1,2700 | 203.323 | ,00 |
| 16/6/2004 | 1,3000 | 0,78% | 1,2900 | 1,3200 | 1,2900 | 53.039 | ,00 |
| 15/6/2004 | 1,2900 | -0,77% | 1,3000 | 1,3200 | 1,2900 | 45.593 | ,00 |
| 14/6/2004 | 1,3000 | -1,52% | 1,3200 | 1,3200 | 1,3000 | 60.868 | ,00 |
| 11/6/2004 | 1,3200 | -2,22% | 1,3500 | 1,3500 | 1,3200 | 50.415 | ,00 |
| 10/6/2004 | 1,3500 | 0,00% | 1,3500 | 1,3600 | 1,3300 | 55.538 | ,00 |
| 09/6/2004 | 1,3500 | 0,75% | 1,3400 | 1,3700 | 1,3200 | 84.282 | ,00 |
| 08/6/2004 | 1,3400 | 0,00% | 1,3400 | 1,3600 | 1,3300 | 74.566 | ,00 |
| 07/6/2004 | 1,3400 | -2,19% | 1,3700 | 1,3900 | 1,3300 | 95.590 | ,00 |
| 04/6/2004 | 1,3700 | -2,14% | 1,4300 | 1,4300 | 1,3600 | 128.211 | ,00 |
| 03/6/2004 | 1,4000 | 1,45% | 1,3600 | 1,4200 | 1,3600 | 144.691 | ,00 |
| 02/6/2004 | 1,3800 | -2,13% | 1,4200 | 1,4400 | 1,3800 | 128.384 | ,00 |
| 01/6/2004 | 1,4100 | 6,02% | 1,3300 | 1,4400 | 1,3000 | 480.228 | ,00 |
| 28/5/2004 | 1,3300 | 4,72% | 1,2900 | 1,3600 | 1,2800 | 268.297 | ,00 |
| 27/5/2004 | 1,2700 | 0,00% | 1,2700 | 1,3000 | 1,2600 | 67.196 | ,00 |
| 26/5/2004 | 1,2700 | -1,55% | 1,3200 | 1,3300 | 1,2700 | 143.060 | ,00 |
| 25/5/2004 | 1,2900 | -2,27% | 1,3200 | 1,3300 | 1,2800 | 118.591 | ,00 |
| 24/5/2004 | 1,3200 | -1,49% | 1,3400 | 1,3800 | 1,3100 | 126.745 | ,00 |
| 21/5/2004 | 1,3400 | 0,00% | 1,3600 | 1,3600 | 1,3300 | 54.683 | ,00 |
| 20/5/2004 | 1,3400 | 0,00% | 1,3400 | 1,3500 | 1,3200 | 84.744 | ,00 |
| 19/5/2004 | 1,3400 | -1,47% | 1,3800 | 1,3800 | 1,3300 | 163.461 | ,00 |
| 18/5/2004 | 1,3600 | 0,00% | 1,3600 | 1,4000 | 1,3500 | 135.065 | ,00 |
| 17/5/2004 | 1,3600 | -0,73% | 1,3400 | 1,3700 | 1,3400 | 61.932 | ,00 |
| 14/5/2004 | 1,3700 | -0,72% | 1,3800 | 1,4000 | 1,3600 | 56.808 | ,00 |
| 13/5/2004 | 1,3800 | -1,43% | 1,4000 | 1,4100 | 1,3700 | 96.366 | ,00 |
| 12/5/2004 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3800 | 67.792 | ,00 |
| 11/5/2004 | 1,3800 | 1,47% | 1,3600 | 1,3900 | 1,3600 | 57.422 | ,00 |
| 10/5/2004 | 1,3600 | -2,16% | 1,3600 | 1,3800 | 1,3300 | 109.217 | ,00 |
| 07/5/2004 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3800 | 123.720 | ,00 |
| 06/5/2004 | 1,4000 | -0,71% | 1,4100 | 1,4200 | 1,3800 | 125.637 | ,00 |
| 05/5/2004 | 1,4100 | 0,00% | 1,4300 | 1,4300 | 1,3700 | 112.781 | ,00 |
| 04/5/2004 | 1,4100 | -2,08% | 1,4400 | 1,4500 | 1,4000 | 193.795 | ,00 |
| 03/5/2004 | 1,4400 | 1,41% | 1,4200 | 1,4600 | 1,4200 | 60.944 | ,00 |
| 30/4/2004 | 1,4200 | -2,07% | 1,4600 | 1,4600 | 1,4200 | 121.647 | ,00 |
| 29/4/2004 | 1,4500 | -0,68% | 1,4500 | 1,4800 | 1,4400 | 96.069 | ,00 |
| 28/4/2004 | 1,4600 | 0,69% | 1,4400 | 1,4900 | 1,4400 | 89.841 | ,00 |
| 27/4/2004 | 1,4500 | -0,68% | 1,4600 | 1,4800 | 1,4300 | 87.512 | ,00 |
| 26/4/2004 | 1,4600 | -2,67% | 1,5000 | 1,5000 | 1,4500 | 98.931 | ,00 |
| 23/4/2004 | 1,5000 | 0,67% | 1,5300 | 1,5500 | 1,5000 | 250.347 | ,00 |
| 22/4/2004 | 1,4900 | 2,05% | 1,4700 | 1,5100 | 1,4600 | 207.553 | ,00 |
| 21/4/2004 | 1,4600 | -1,35% | 1,4500 | 1,4900 | 1,4500 | 49.809 | ,00 |
| 20/4/2004 | 1,4800 | 1,37% | 1,4600 | 1,4900 | 1,4600 | 77.285 | ,00 |
| 19/4/2004 | 1,4600 | -2,01% | 1,4900 | 1,5000 | 1,4600 | 73.961 | ,00 |
| 16/4/2004 | 1,4900 | 3,47% | 1,4500 | 1,5000 | 1,4500 | 167.228 | ,00 |
| 15/4/2004 | 1,4400 | -0,69% | 1,4500 | 1,4700 | 1,4300 | 43.293 | ,00 |
| 14/4/2004 | 1,4500 | -0,68% | 1,4400 | 1,4500 | 1,4200 | 81.027 | ,00 |
| 13/4/2004 | 1,4600 | 1,39% | 1,4700 | 1,4800 | 1,4300 | 61.052 | ,00 |
| 08/4/2004 | 1,4400 | 0,70% | 1,4500 | 1,4500 | 1,4300 | 66.262 | ,00 |
| 07/4/2004 | 1,4300 | 0,70% | 1,4200 | 1,4400 | 1,4200 | 58.106 | ,00 |
| 06/4/2004 | 1,4200 | 0,00% | 1,4200 | 1,4700 | 1,4100 | 106.415 | ,00 |
| 05/4/2004 | 1,4200 | 2,90% | 1,4300 | 1,4400 | 1,4000 | 88.865 | ,00 |
| 02/4/2004 | 1,3800 | -1,43% | 1,4000 | 1,4600 | 1,3700 | 102.327 | ,00 |
| 01/4/2004 | 1,4000 | -3,45% | 1,4500 | 1,4800 | 1,4000 | 113.412 | ,00 |
| 31/3/2004 | 1,4500 | -2,68% | 1,4600 | 1,5200 | 1,4500 | 68.112 | ,00 |
| 30/3/2004 | 1,4900 | -1,32% | 1,5200 | 1,5300 | 1,4700 | 117.874 | ,00 |
| 29/3/2004 | 1,5100 | 4,14% | 1,4600 | 1,5100 | 1,4600 | 116.304 | ,00 |
| 26/3/2004 | 1,4500 | 5,07% | 1,4200 | 1,4500 | 1,4100 | 147.492 | ,00 |
| 24/3/2004 | 1,3800 | 1,47% | 1,3900 | 1,4000 | 1,3400 | 128.767 | ,00 |
| 23/3/2004 | 1,3600 | 2,26% | 1,3500 | 1,4000 | 1,3300 | 298.525 | ,00 |
| 22/3/2004 | 1,3300 | -8,28% | 1,4500 | 1,4500 | 1,3300 | 287.883 | ,00 |
| 19/3/2004 | 1,4500 | -3,33% | 1,5300 | 1,5300 | 1,4300 | 336.170 | ,00 |
| 18/3/2004 | 1,5000 | -5,06% | 1,5700 | 1,5700 | 1,4900 | 222.905 | ,00 |
| 17/3/2004 | 1,5800 | -1,25% | 1,6000 | 1,6200 | 1,5600 | 107.237 | ,00 |
| 16/3/2004 | 1,6000 | 2,56% | 1,5900 | 1,6000 | 1,5400 | 125.097 | ,00 |
| 15/3/2004 | 1,5600 | -4,29% | 1,6400 | 1,6400 | 1,5600 | 139.575 | ,00 |
| 12/3/2004 | 1,6300 | 1,24% | 1,6100 | 1,6800 | 1,6000 | 92.796 | ,00 |
| 11/3/2004 | 1,6100 | -1,83% | 1,6100 | 1,6300 | 1,5800 | 204.374 | ,00 |
| 10/3/2004 | 1,6400 | -1,80% | 1,6700 | 1,7000 | 1,6300 | 109.465 | ,00 |
| 09/3/2004 | 1,6700 | -3,47% | 1,7000 | 1,7400 | 1,6700 | 84.165 | ,00 |
| 08/3/2004 | 1,7300 | 1,17% | 1,7500 | 1,7800 | 1,7200 | 230.378 | ,00 |
| 05/3/2004 | 1,7100 | 0,59% | 1,7000 | 1,7500 | 1,7000 | 253.116 | ,00 |
| 04/3/2004 | 1,7000 | 1,19% | 1,6700 | 1,7100 | 1,6600 | 109.088 | ,00 |
| 03/3/2004 | 1,6800 | 0,60% | 1,6900 | 1,6900 | 1,6600 | 115.920 | ,00 |
| 02/3/2004 | 1,6700 | 0,60% | 1,6800 | 1,7000 | 1,6500 | 213.161 | ,00 |
| 01/3/2004 | 1,6600 | -2,92% | 1,7200 | 1,7400 | 1,6600 | 141.740 | ,00 |
| 27/2/2004 | 1,7100 | 0,00% | 1,7400 | 1,7500 | 1,7000 | 85.272 | ,00 |
| 26/2/2004 | 1,7100 | 0,00% | 1,7300 | 1,7500 | 1,7000 | 75.564 | ,00 |
| 25/2/2004 | 1,7100 | 1,79% | 1,6500 | 1,7400 | 1,6500 | 127.563 | ,00 |
| 24/2/2004 | 1,6800 | -3,45% | 1,7400 | 1,7400 | 1,6600 | 159.095 | ,00 |
| 20/2/2004 | 1,7400 | 0,58% | 1,7200 | 1,7600 | 1,7200 | 51.113 | ,00 |
| 19/2/2004 | 1,7300 | -1,70% | 1,7600 | 1,7900 | 1,7300 | 107.851 | ,00 |
| 18/2/2004 | 1,7600 | -2,22% | 1,8000 | 1,8100 | 1,7500 | 111.518 | ,00 |
| 17/2/2004 | 1,8000 | -2,70% | 1,8500 | 1,8700 | 1,7700 | 171.460 | ,00 |
| 16/2/2004 | 1,8500 | -2,12% | 1,8900 | 1,8900 | 1,8300 | 146.845 | ,00 |
| 13/2/2004 | 1,8900 | 3,28% | 1,8400 | 1,9000 | 1,8000 | 211.750 | ,00 |
| 12/2/2004 | 1,8300 | 3,39% | 1,8000 | 1,8400 | 1,7800 | 179.623 | ,00 |
| 11/2/2004 | 1,7700 | 1,72% | 1,7300 | 1,8100 | 1,7300 | 183.933 | ,00 |
| 10/2/2004 | 1,7400 | 0,00% | 1,7200 | 1,7700 | 1,7000 | 131.200 | ,00 |
| 09/2/2004 | 1,7400 | -2,79% | 1,8200 | 1,8300 | 1,7300 | 137.290 | ,00 |
| 06/2/2004 | 1,7900 | 0,00% | 1,8100 | 1,8400 | 1,7600 | 141.797 | ,00 |
| 05/2/2004 | 1,7900 | 1,13% | 1,8000 | 1,8100 | 1,7700 | 106.130 | ,00 |
| 04/2/2004 | 1,7700 | -0,56% | 1,7700 | 1,8200 | 1,7600 | 127.211 | ,00 |
| 03/2/2004 | 1,7800 | -1,66% | 1,8000 | 1,8300 | 1,7700 | 146.895 | ,00 |
| 02/2/2004 | 1,8100 | -0,55% | 1,8200 | 1,8700 | 1,8000 | 132.001 | ,00 |
| 30/1/2004 | 1,8200 | 0,55% | 1,8200 | 1,8600 | 1,8100 | 219.217 | ,00 |
| 29/1/2004 | 1,8100 | 0,00% | 1,7900 | 1,8300 | 1,7500 | 266.606 | ,00 |
| 28/1/2004 | 1,8100 | 0,00% | 1,8500 | 1,8600 | 1,8000 | 224.834 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,1200 | 10,89 % | 0,1100 | 94.013 |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΔΑΙΟΣ | 7,4500 | 4,93 % | 0,3500 | 1.026 |
| ΝΤΟΠΛΕΡ | 0,7500 | 4,17 % | 0,0300 | 28.680 |
| ΛΑΝΑΚ | 1,5600 | 4,00 % | 0,0600 | 501 |
| ΔΕΗ | 15,6900 | 3,98 % | 0,6000 | 829.997 |
| ΜΕΡΚΟ | 37,6000 | 3,87 % | 1,4000 | 46 |
| ΑΤΕΚ | 1,6500 | 3,77 % | 0,0600 | 101 |
| ΕΒΡΟΦ | 2,8000 | 3,32 % | 0,0900 | 2.180 |
| ΣΑΝΜΕΖΖ | 0,1958 | 3,05 % | 0,0058 | 62.620 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3010 | 1,23 % | 0,0400 | 33.804.224 |
| ΠΕΙΡ | 6,9720 | 2,95 % | 0,2000 | 28.700.970 |
| ΕΤΕ | 13,0950 | 2,75 % | 0,3500 | 16.417.229 |
| ΑΛΦΑ | 3,4880 | 2,59 % | 0,0880 | 13.685.362 |
| ΔΕΗ | 15,6900 | 3,98 % | 0,6000 | 12.970.526 |
| ΟΠΑΠ | 17,7200 | -1,28 % | -0,2300 | 8.831.242 |
| MTLN | 44,6600 | 1,50 % | 0,6600 | 8.257.233 |
| ΕΛΠΕ | 7,8700 | 3,01 % | 0,2300 | 6.212.041 |
| ΜΠΕΛΑ | 28,0200 | 1,74 % | 0,4800 | 5.092.831 |
| CENER | 14,4000 | 0,00 % | 0,0000 | 3.570.885 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3010 | 1,23 % | 10.283.314 | 33,80εκ. |
| ΠΕΙΡ | 6,9720 | 2,95 % | 4.147.822 | 28,70εκ. |
| ΑΛΦΑ | 3,4880 | 2,59 % | 3.932.730 | 13,69εκ. |
| ΕΤΕ | 13,0950 | 2,75 % | 1.266.879 | 16,42εκ. |
| ΙΝΛΟΤ | 1,1120 | -0,36 % | 1.128.459 | 1,25εκ. |
| ΔΕΗ | 15,6900 | 3,98 % | 829.997 | 12,97εκ. |
| ΕΛΠΕ | 7,8700 | 3,01 % | 794.136 | 6,21εκ. |
| CREDIA | 1,5180 | 2,43 % | 610.213 | 927,6χιλ. |
| ΦΒΜΕΖΖ | 0,0650 | -2,26 % | 574.931 | 37.701 |
| ΟΠΑΠ | 17,7200 | -1,28 % | 499.722 | 8,83εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6600 | -1,66 % | 79.883 | 0,52 % |
| ΕΧΑΕ | 6,2600 | 0,32 % | 231.512 | 0,38 % |
| ΠΕΙΡ | 6,9720 | 2,95 % | 4.147.822 | 0,33 % |
| ΤΖΚΑ | 1,3600 | -1,09 % | 9.037 | 0,30 % |
| ΦΟΥΝΤΛ | 1,1200 | 10,89 % | 94.013 | 0,28 % |
| ΕΥΡΩΒ | 3,3010 | 1,23 % | 10.283.314 | 0,28 % |
| ΕΚΤΕΡ | 3,1300 | 1,46 % | 72.739 | 0,27 % |
| ΕΛΠΕ | 7,8700 | 3,01 % | 794.136 | 0,26 % |
| ΒΙΟΣΚ | 3,1200 | -1,89 % | 42.329 | 0,25 % |
| ΣΠΙ | 0,5940 | -1,66 % | 25.822 | 0,24 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,1200 | 10,89 % | 94.013 | 10,40 % |
| ΝΤΟΠΛΕΡ | 0,7500 | 4,17 % | 28.680 | 5,56 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 5,50 % |
| ΕΒΡΟΦ | 2,8000 | 3,32 % | 2.180 | 5,17 % |
| ΔΕΗ | 15,6900 | 3,98 % | 829.997 | 4,77 % |
| ΔΟΜΙΚ | 2,1400 | 0,00 % | 22.723 | 4,67 % |
| ΔΡΟΜΕ | 0,3310 | -2,65 % | 421 | 4,41 % |
| ΠΑΠ | 2,9700 | 0,34 % | 13.883 | 4,39 % |
| ΣΕΝΤΡ | 0,3310 | 0,00 % | 129.572 | 4,23 % |
| ΔΑΙΟΣ | 7,4500 | 4,93 % | 1.026 | 4,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|