| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
ΜΑΘΙΟΣ ΠΥΡΙΜΑΧΑ Α.Ε. (ΜΑΘΙΟ)
0,8450 €
0,0050 (0,60%)
- Άνοιγμα 0,8200
- Υψηλό 0,8450
- Χαμηλό 0,8000
- Όγκος 3.494
- Τζίρος 2.838 €
- Πράξεις 14
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/4/2005 | 1,6200 | -0,61% | 1,6100 | 1,6200 | 1,6000 | 8.100 | ,00 |
| 05/4/2005 | 1,6300 | 1,24% | 1,6500 | 1,6500 | 1,6000 | 9.443 | ,00 |
| 04/4/2005 | 1,6100 | -1,83% | 1,6900 | 1,6900 | 1,5900 | 10.810 | ,00 |
| 01/4/2005 | 1,6400 | -1,80% | 1,6700 | 1,6900 | 1,6400 | 5.308 | ,00 |
| 31/3/2005 | 1,6700 | 2,45% | 1,6300 | 1,6900 | 1,6300 | 40.700 | ,00 |
| 30/3/2005 | 1,6300 | -2,98% | 1,6300 | 1,6500 | 1,6300 | 4.046 | ,00 |
| 29/3/2005 | 1,6800 | -2,89% | 1,7000 | 1,7100 | 1,6700 | 34.213 | ,00 |
| 24/3/2005 | 1,7300 | 1,76% | 1,6600 | 1,7300 | 1,6600 | 8.603 | ,00 |
| 23/3/2005 | 1,7000 | 0,59% | 1,6800 | 1,7000 | 1,6600 | 21.043 | ,00 |
| 22/3/2005 | 1,6900 | -0,59% | 1,7600 | 1,7600 | 1,6600 | 24.940 | ,00 |
| 21/3/2005 | 1,7000 | -1,73% | 1,7300 | 1,7600 | 1,6800 | 50.733 | ,00 |
| 18/3/2005 | 1,7300 | 0,58% | 1,7100 | 1,7400 | 1,6900 | 16.360 | ,00 |
| 17/3/2005 | 1,7200 | 0,00% | 1,7100 | 1,7500 | 1,6800 | 24.339 | ,00 |
| 16/3/2005 | 1,7200 | -1,71% | 1,7300 | 1,7500 | 1,7000 | 24.386 | ,00 |
| 15/3/2005 | 1,7500 | -2,78% | 1,8000 | 1,8300 | 1,7500 | 76.350 | ,00 |
| 11/3/2005 | 1,8000 | 3,45% | 1,7400 | 1,8400 | 1,7300 | 15.260 | ,00 |
| 10/3/2005 | 1,7400 | -0,57% | 1,7500 | 1,7600 | 1,7000 | 13.474 | ,00 |
| 09/3/2005 | 1,7500 | -0,57% | 1,8000 | 1,8000 | 1,7500 | 18.809 | ,00 |
| 08/3/2005 | 1,7600 | 0,57% | 1,7500 | 1,7800 | 1,7500 | 6.410 | ,00 |
| 07/3/2005 | 1,7500 | -4,37% | 1,8300 | 1,8400 | 1,7400 | 82.620 | ,00 |
| 04/3/2005 | 1,8300 | -2,66% | 1,8800 | 1,9100 | 1,8100 | 18.286 | ,00 |
| 03/3/2005 | 1,8800 | 5,03% | 1,8100 | 1,8900 | 1,7900 | 29.562 | ,00 |
| 02/3/2005 | 1,7900 | -3,24% | 1,8500 | 1,8700 | 1,7800 | 51.213 | ,00 |
| 01/3/2005 | 1,8500 | -3,14% | 1,8700 | 1,9000 | 1,8400 | 74.226 | ,00 |
| 28/2/2005 | 1,9100 | -4,50% | 2,0000 | 2,0000 | 1,9000 | 34.828 | ,00 |
| 25/2/2005 | 2,0000 | 1,52% | 2,0600 | 2,0900 | 1,9800 | 165.004 | ,00 |
| 24/2/2005 | 1,9700 | 6,49% | 1,8900 | 1,9800 | 1,8200 | 55.802 | ,00 |
| 23/2/2005 | 1,8500 | -1,60% | 1,8700 | 1,8900 | 1,8300 | 25.885 | ,00 |
| 22/2/2005 | 1,8800 | 0,00% | 1,8500 | 1,9000 | 1,8400 | 16.639 | ,00 |
| 21/2/2005 | 1,8800 | -0,53% | 1,8900 | 1,9400 | 1,8700 | 59.873 | ,00 |
| 18/2/2005 | 1,8900 | 2,16% | 1,8500 | 1,9100 | 1,8100 | 32.952 | ,00 |
| 17/2/2005 | 1,8500 | -0,54% | 1,8900 | 1,8900 | 1,8300 | 26.555 | ,00 |
| 16/2/2005 | 1,8600 | 0,54% | 1,8800 | 1,9200 | 1,8400 | 47.143 | ,00 |
| 15/2/2005 | 1,8500 | 1,09% | 1,8300 | 1,8800 | 1,8300 | 17.059 | ,00 |
| 14/2/2005 | 1,8300 | -2,14% | 1,9000 | 1,9000 | 1,8100 | 56.230 | ,00 |
| 11/2/2005 | 1,8700 | -2,09% | 1,9100 | 1,9400 | 1,8600 | 21.236 | ,00 |
| 10/2/2005 | 1,9100 | -2,55% | 1,9900 | 1,9900 | 1,9000 | 26.759 | ,00 |
| 09/2/2005 | 1,9600 | -2,97% | 1,9100 | 1,9800 | 1,8900 | 68.900 | ,00 |
| 08/2/2005 | 2,0200 | 0,00% | 2,0200 | 2,1300 | 2,0100 | 139.769 | ,00 |
| 07/2/2005 | 2,0200 | 6,88% | 1,9700 | 2,0500 | 1,9500 | 196.940 | ,00 |
| 04/2/2005 | 1,8900 | 5,00% | 1,8400 | 1,9300 | 1,8300 | 81.468 | ,00 |
| 03/2/2005 | 1,8000 | 1,69% | 1,7700 | 1,8500 | 1,7300 | 26.519 | ,00 |
| 02/2/2005 | 1,7700 | -3,80% | 1,8400 | 1,8400 | 1,7600 | 94.090 | ,00 |
| 01/2/2005 | 1,8400 | -1,60% | 1,9000 | 1,9000 | 1,8000 | 41.519 | ,00 |
| 31/1/2005 | 1,8700 | -3,11% | 1,9500 | 2,0100 | 1,8500 | 67.646 | ,00 |
| 28/1/2005 | 1,9300 | 6,63% | 1,8500 | 2,0100 | 1,7900 | 169.224 | ,00 |
| 27/1/2005 | 1,8100 | 5,85% | 1,7100 | 1,8400 | 1,7000 | 61.124 | ,00 |
| 26/1/2005 | 1,7100 | 4,91% | 1,6900 | 1,7200 | 1,6300 | 21.418 | ,00 |
| 25/1/2005 | 1,6300 | -0,61% | 1,6300 | 1,6700 | 1,6300 | 20.560 | ,00 |
| 24/1/2005 | 1,6400 | -1,80% | 1,6400 | 1,7000 | 1,6300 | 10.823 | ,00 |
| 21/1/2005 | 1,6700 | 0,00% | 1,6700 | 1,7000 | 1,6300 | 10.853 | ,00 |
| 20/1/2005 | 1,6700 | -2,91% | 1,6800 | 1,7400 | 1,6600 | 8.578 | ,00 |
| 19/1/2005 | 1,7200 | 3,61% | 1,6800 | 1,7200 | 1,6600 | 16.269 | ,00 |
| 18/1/2005 | 1,6600 | -1,19% | 1,6800 | 1,7000 | 1,6600 | 7.237 | ,00 |
| 17/1/2005 | 1,6800 | 2,44% | 1,6800 | 1,6900 | 1,6100 | 18.737 | ,00 |
| 14/1/2005 | 1,6400 | 3,14% | 1,5800 | 1,6900 | 1,5800 | 20.490 | ,00 |
| 13/1/2005 | 1,5900 | -1,85% | 1,5800 | 1,6000 | 1,5600 | 19.060 | ,00 |
| 12/1/2005 | 1,6200 | -1,22% | 1,6100 | 1,6600 | 1,6000 | 11.882 | ,00 |
| 11/1/2005 | 1,6400 | 2,50% | 1,6000 | 1,6800 | 1,5800 | 14.510 | ,00 |
| 10/1/2005 | 1,6000 | 0,00% | 1,5800 | 1,6500 | 1,5800 | 27.379 | ,00 |
| 07/1/2005 | 1,6000 | -2,44% | 1,6600 | 1,6600 | 1,6000 | 20.974 | ,00 |
| 05/1/2005 | 1,6400 | 0,00% | 1,6600 | 1,6600 | 1,6100 | 19.806 | ,00 |
| 04/1/2005 | 1,6400 | -4,65% | 1,6000 | 1,7600 | 1,6000 | 10.362 | ,00 |
| 03/1/2005 | 1,7200 | 0,00% | 1,7700 | 1,7900 | 1,7100 | 8.457 | ,00 |
| 31/12/2004 | 1,7200 | -0,58% | 1,7300 | 1,7700 | 1,6200 | 14.954 | ,00 |
| 30/12/2004 | 1,7300 | 0,00% | 1,7400 | 1,7500 | 1,7000 | 6.204 | ,00 |
| 29/12/2004 | 1,7300 | 1,76% | 1,7000 | 1,7400 | 1,6700 | 8.194 | ,00 |
| 28/12/2004 | 1,7000 | -2,86% | 1,6500 | 1,7500 | 1,6500 | 4.345 | ,00 |
| 27/12/2004 | 1,7500 | 1,16% | 1,7500 | 1,7500 | 1,6900 | 5.246 | ,00 |
| 24/12/2004 | 1,7300 | 4,85% | 1,5800 | 1,7300 | 1,5400 | 6.090 | ,00 |
| 23/12/2004 | 1,6500 | 1,23% | 1,6300 | 1,6700 | 1,6300 | 10.897 | ,00 |
| 22/12/2004 | 1,6300 | 1,24% | 1,6600 | 1,6700 | 1,6200 | 13.036 | ,00 |
| 21/12/2004 | 1,6100 | 1,26% | 1,5800 | 1,6900 | 1,5700 | 15.716 | ,00 |
| 20/12/2004 | 1,5900 | -3,64% | 1,6100 | 1,6500 | 1,5000 | 57.029 | ,00 |
| 17/12/2004 | 1,6500 | -7,30% | 1,7800 | 1,7800 | 1,5800 | 60.832 | ,00 |
| 16/12/2004 | 1,7800 | -2,20% | 1,8000 | 1,8300 | 1,7800 | 46.491 | ,00 |
| 15/12/2004 | 1,8200 | -2,15% | 1,8600 | 1,8800 | 1,8000 | 24.730 | ,00 |
| 14/12/2004 | 1,8600 | -3,63% | 1,9500 | 1,9500 | 1,8500 | 31.126 | ,00 |
| 13/12/2004 | 1,9300 | 1,58% | 1,9000 | 1,9600 | 1,9000 | 40.115 | ,00 |
| 10/12/2004 | 1,9000 | -1,04% | 1,9800 | 1,9900 | 1,8900 | 36.865 | ,00 |
| 09/12/2004 | 1,9200 | 1,59% | 1,9100 | 2,0300 | 1,9000 | 182.976 | ,00 |
| 08/12/2004 | 1,8900 | 6,78% | 1,7700 | 1,9200 | 1,7700 | 127.984 | ,00 |
| 07/12/2004 | 1,7700 | 0,00% | 1,7500 | 1,8000 | 1,7400 | 28.755 | ,00 |
| 06/12/2004 | 1,7700 | 1,72% | 1,7700 | 1,8300 | 1,7700 | 47.016 | ,00 |
| 03/12/2004 | 1,7400 | 0,58% | 1,7500 | 1,8000 | 1,7300 | 51.045 | ,00 |
| 02/12/2004 | 1,7300 | 1,17% | 1,7400 | 1,7400 | 1,7000 | 19.143 | ,00 |
| 01/12/2004 | 1,7100 | 0,00% | 1,7400 | 1,7400 | 1,6800 | 4.927 | ,00 |
| 30/11/2004 | 1,7100 | -1,16% | 1,7800 | 1,7800 | 1,7000 | 9.889 | ,00 |
| 29/11/2004 | 1,7300 | 2,37% | 1,7000 | 1,7500 | 1,6700 | 14.627 | ,00 |
| 26/11/2004 | 1,6900 | 0,60% | 1,7200 | 1,7600 | 1,6900 | 15.054 | ,00 |
| 25/11/2004 | 1,6800 | 1,20% | 1,6600 | 1,7000 | 1,6600 | 12.361 | ,00 |
| 24/11/2004 | 1,6600 | 1,84% | 1,6500 | 1,6800 | 1,6300 | 14.637 | ,00 |
| 23/11/2004 | 1,6300 | -2,98% | 1,6700 | 1,7600 | 1,6200 | 21.171 | ,00 |
| 22/11/2004 | 1,6800 | -5,62% | 1,7400 | 1,7400 | 1,6800 | 13.091 | ,00 |
| 19/11/2004 | 1,7800 | -1,11% | 1,7900 | 1,8300 | 1,7800 | 10.168 | ,00 |
| 18/11/2004 | 1,8000 | 0,00% | 1,8000 | 1,8500 | 1,7900 | 18.073 | ,00 |
| 17/11/2004 | 1,8000 | 2,27% | 1,7800 | 1,8500 | 1,7400 | 38.877 | ,00 |
| 16/11/2004 | 1,7600 | -0,56% | 1,7700 | 1,8300 | 1,7500 | 17.377 | ,00 |
| 15/11/2004 | 1,7700 | -1,67% | 1,8000 | 1,8600 | 1,7500 | 28.289 | ,00 |
| 12/11/2004 | 1,8000 | -0,55% | 1,8600 | 1,8600 | 1,7800 | 58.886 | ,00 |
| 11/11/2004 | 1,8100 | 1,12% | 1,7900 | 1,8600 | 1,7500 | 45.559 | ,00 |
| 10/11/2004 | 1,7900 | -2,72% | 1,8400 | 1,9100 | 1,7500 | 55.206 | ,00 |
| 09/11/2004 | 1,8400 | 3,95% | 1,7700 | 1,9200 | 1,7700 | 106.809 | ,00 |
| 08/11/2004 | 1,7700 | 5,99% | 1,6900 | 1,8200 | 1,6700 | 68.991 | ,00 |
| 05/11/2004 | 1,6700 | 3,73% | 1,6300 | 1,6800 | 1,6100 | 26.295 | ,00 |
| 04/11/2004 | 1,6100 | -0,62% | 1,6200 | 1,6700 | 1,6000 | 15.026 | ,00 |
| 03/11/2004 | 1,6200 | 0,62% | 1,6000 | 1,6200 | 1,5800 | 1.880 | ,00 |
| 02/11/2004 | 1,6100 | 0,00% | 1,5800 | 1,6400 | 1,5800 | 6.390 | ,00 |
| 01/11/2004 | 1,6100 | 0,00% | 1,6100 | 1,6200 | 1,5800 | 6.635 | ,00 |
| 29/10/2004 | 1,6100 | 5,23% | 1,5300 | 1,6100 | 1,5100 | 11.234 | ,00 |
| 27/10/2004 | 1,5300 | -1,29% | 1,5700 | 1,5700 | 1,5100 | 6.078 | ,00 |
| 26/10/2004 | 1,5500 | -1,27% | 1,5700 | 1,5700 | 1,5400 | 3.326 | ,00 |
| 25/10/2004 | 1,5700 | -3,09% | 1,6100 | 1,6100 | 1,5500 | 3.184 | ,00 |
| 22/10/2004 | 1,6200 | 0,00% | 1,6600 | 1,6600 | 1,5600 | 4.291 | ,00 |
| 21/10/2004 | 1,6200 | 2,53% | 1,5700 | 1,6400 | 1,5700 | 19.428 | ,00 |
| 20/10/2004 | 1,5800 | 3,95% | 1,5200 | 1,5900 | 1,5000 | 14.361 | ,00 |
| 19/10/2004 | 1,5200 | -4,40% | 1,5600 | 1,6000 | 1,5200 | 4.404 | ,00 |
| 18/10/2004 | 1,5900 | 2,58% | 1,5600 | 1,6000 | 1,5400 | 12.694 | ,00 |
| 15/10/2004 | 1,5500 | 1,31% | 1,5300 | 1,5600 | 1,5300 | 12.963 | ,00 |
| 14/10/2004 | 1,5300 | 0,00% | 1,5400 | 1,5700 | 1,5000 | 15.812 | ,00 |
| 13/10/2004 | 1,5300 | 0,66% | 1,5100 | 1,5900 | 1,5000 | 11.353 | ,00 |
| 12/10/2004 | 1,5200 | -4,40% | 1,5200 | 1,5600 | 1,5200 | 13.589 | ,00 |
| 11/10/2004 | 1,5900 | -2,45% | 1,6400 | 1,6400 | 1,5900 | 6.656 | ,00 |
| 08/10/2004 | 1,6300 | -4,68% | 1,6900 | 1,7100 | 1,6200 | 15.949 | ,00 |
| 07/10/2004 | 1,7100 | 1,18% | 1,7100 | 1,7400 | 1,6700 | 15.756 | ,00 |
| 06/10/2004 | 1,6900 | -1,74% | 1,7200 | 1,7300 | 1,6300 | 24.496 | ,00 |
| 05/10/2004 | 1,7200 | 7,50% | 1,6100 | 1,7900 | 1,6100 | 70.651 | ,00 |
| 04/10/2004 | 1,6000 | 11,89% | 1,4600 | 1,6000 | 1,4600 | 25.732 | ,00 |
| 01/10/2004 | 1,4300 | -2,05% | 1,4500 | 1,4500 | 1,4200 | 4.785 | ,00 |
| 30/9/2004 | 1,4600 | -0,68% | 1,4700 | 1,4800 | 1,4300 | 11.621 | ,00 |
| 29/9/2004 | 1,4700 | 2,80% | 1,4300 | 1,5100 | 1,4300 | 16.025 | ,00 |
| 28/9/2004 | 1,4300 | -1,38% | 1,3900 | 1,4400 | 1,3700 | 10.310 | ,00 |
| 27/9/2004 | 1,4500 | 0,00% | 1,4100 | 1,4500 | 1,4000 | 4.906 | ,00 |
| 24/9/2004 | 1,4500 | -0,68% | 1,4500 | 1,4700 | 1,3900 | 17.707 | ,00 |
| 23/9/2004 | 1,4600 | -2,67% | 1,4300 | 1,5100 | 1,4300 | 12.170 | ,00 |
| 22/9/2004 | 1,5000 | 0,67% | 1,4900 | 1,5100 | 1,4600 | 5.655 | ,00 |
| 21/9/2004 | 1,4900 | 3,47% | 1,4700 | 1,4900 | 1,4200 | 6.015 | ,00 |
| 20/9/2004 | 1,4400 | -1,37% | 1,4600 | 1,4700 | 1,4200 | 5.874 | ,00 |
| 17/9/2004 | 1,4600 | -1,35% | 1,4800 | 1,4800 | 1,4300 | 21.701 | ,00 |
| 16/9/2004 | 1,4800 | -3,27% | 1,5300 | 1,5300 | 1,4700 | 5.980 | ,00 |
| 15/9/2004 | 1,5300 | 1,32% | 1,4700 | 1,5300 | 1,4700 | 4.643 | ,00 |
| 14/9/2004 | 1,5100 | -4,43% | 1,5100 | 1,5600 | 1,4900 | 13.893 | ,00 |
| 13/9/2004 | 1,5800 | 2,60% | 1,5700 | 1,5900 | 1,4900 | 10.317 | ,00 |
| 10/9/2004 | 1,5400 | -2,53% | 1,5800 | 1,5800 | 1,5400 | 5.580 | ,00 |
| 09/9/2004 | 1,5800 | 0,00% | 1,5400 | 1,6000 | 1,5400 | 3.781 | ,00 |
| 08/9/2004 | 1,5800 | -1,25% | 1,5500 | 1,6000 | 1,5500 | 10.120 | ,00 |
| 07/9/2004 | 1,6000 | -0,62% | 1,5300 | 1,6000 | 1,5300 | 5.379 | ,00 |
| 06/9/2004 | 1,6100 | -1,23% | 1,5600 | 1,6100 | 1,5500 | 4.279 | ,00 |
| 03/9/2004 | 1,6300 | -1,81% | 1,6600 | 1,6600 | 1,5900 | 7.132 | ,00 |
| 02/9/2004 | 1,6600 | 2,47% | 1,6300 | 1,6700 | 1,6000 | 15.069 | ,00 |
| 01/9/2004 | 1,6200 | -0,61% | 1,5700 | 1,6200 | 1,5600 | 6.207 | ,00 |
| 31/8/2004 | 1,6300 | 0,00% | 1,6100 | 1,6300 | 1,5600 | 4.758 | ,00 |
| 30/8/2004 | 1,6300 | 1,24% | 1,6300 | 1,6400 | 1,5800 | 5.236 | ,00 |
| 27/8/2004 | 1,6100 | 1,90% | 1,5700 | 1,6200 | 1,5700 | 2.078 | ,00 |
| 26/8/2004 | 1,5800 | -1,86% | 1,6400 | 1,6400 | 1,5700 | 2.167 | ,00 |
| 25/8/2004 | 1,6100 | 1,26% | 1,5300 | 1,6200 | 1,5200 | 5.298 | ,00 |
| 24/8/2004 | 1,5900 | -0,62% | 1,5600 | 1,5900 | 1,5400 | 8.863 | ,00 |
| 23/8/2004 | 1,6000 | 0,00% | 1,6000 | 1,6500 | 1,5900 | 3.983 | ,00 |
| 20/8/2004 | 1,6000 | -4,19% | 1,6000 | 1,6300 | 1,5900 | 2.081 | ,00 |
| 19/8/2004 | 1,6700 | 1,83% | 1,6600 | 1,6700 | 1,6000 | 3.660 | ,00 |
| 18/8/2004 | 1,6400 | -4,09% | 1,7100 | 1,7100 | 1,6400 | 4.417 | ,00 |
| 17/8/2004 | 1,7100 | 0,00% | 1,6700 | 1,7100 | 1,6500 | 2.108 | ,00 |
| 16/8/2004 | 1,7100 | -1,72% | 1,6900 | 1,7100 | 1,6300 | 5.857 | ,00 |
| 12/8/2004 | 1,7400 | 0,00% | 1,7200 | 1,7600 | 1,6700 | 6.767 | ,00 |
| 11/8/2004 | 1,7400 | 1,16% | 1,6800 | 1,7500 | 1,6600 | 8.099 | ,00 |
| 10/8/2004 | 1,7200 | 0,58% | 1,6800 | 1,7300 | 1,6700 | 6.227 | ,00 |
| 09/8/2004 | 1,7100 | 1,18% | 1,6700 | 1,7100 | 1,6500 | 9.376 | ,00 |
| 06/8/2004 | 1,6900 | -1,17% | 1,6500 | 1,7000 | 1,6500 | 16.322 | ,00 |
| 05/8/2004 | 1,7100 | 3,01% | 1,6600 | 1,7200 | 1,6500 | 19.697 | ,00 |
| 04/8/2004 | 1,6600 | 1,22% | 1,6100 | 1,6600 | 1,6100 | 18.363 | ,00 |
| 03/8/2004 | 1,6400 | -1,20% | 1,6200 | 1,6500 | 1,5900 | 10.690 | ,00 |
| 02/8/2004 | 1,6600 | 0,00% | 1,6000 | 1,7200 | 1,6000 | 9.424 | ,00 |
| 30/7/2004 | 1,6600 | -3,49% | 1,7000 | 1,7600 | 1,6500 | 27.797 | ,00 |
| 29/7/2004 | 1,7200 | 1,78% | 1,7100 | 1,7300 | 1,6200 | 17.530 | ,00 |
| 28/7/2004 | 1,6900 | 0,60% | 1,7000 | 1,8100 | 1,6800 | 57.384 | ,00 |
| 27/7/2004 | 1,6800 | 1,82% | 1,6300 | 1,7200 | 1,5900 | 42.316 | ,00 |
| 26/7/2004 | 1,6500 | 5,10% | 1,6000 | 1,6700 | 1,6000 | 5.352 | ,00 |
| 23/7/2004 | 1,5700 | 6,80% | 1,4100 | 1,5700 | 1,3800 | 22.617 | ,00 |
| 22/7/2004 | 1,4700 | -2,65% | 1,4900 | 1,4900 | 1,3900 | 11.618 | ,00 |
| 21/7/2004 | 1,5100 | -0,66% | 1,5200 | 1,5900 | 1,5000 | 13.645 | ,00 |
| 20/7/2004 | 1,5200 | -1,94% | 1,5400 | 1,5600 | 1,5000 | 17.362 | ,00 |
| 19/7/2004 | 1,5500 | -5,49% | 1,6400 | 1,6400 | 1,5400 | 7.294 | ,00 |
| 16/7/2004 | 1,6400 | -0,61% | 1,6400 | 1,6900 | 1,6200 | 14.012 | ,00 |
| 15/7/2004 | 1,6500 | 2,48% | 1,5800 | 1,6600 | 1,5300 | 4.695 | ,00 |
| 14/7/2004 | 1,6100 | -4,73% | 1,6500 | 1,6500 | 1,6100 | 9.391 | ,00 |
| 13/7/2004 | 1,6900 | -1,74% | 1,7600 | 1,7600 | 1,6600 | 9.362 | ,00 |
| 12/7/2004 | 1,7200 | -1,15% | 1,7300 | 1,7400 | 1,6800 | 5.327 | ,00 |
| 09/7/2004 | 1,7400 | 1,75% | 1,7200 | 1,7600 | 1,6900 | 6.123 | ,00 |
| 08/7/2004 | 1,7100 | 4,27% | 1,6400 | 1,7300 | 1,6300 | 13.317 | ,00 |
| 07/7/2004 | 1,6400 | 6,49% | 1,5500 | 1,6500 | 1,5400 | 17.098 | ,00 |
| 06/7/2004 | 1,5400 | 0,00% | 1,4900 | 1,5500 | 1,4800 | 9.627 | ,00 |
| 05/7/2004 | 1,5400 | -1,91% | 1,5700 | 1,5900 | 1,4800 | 10.086 | ,00 |
| 02/7/2004 | 1,5700 | 4,67% | 1,5300 | 1,5800 | 1,5100 | 6.418 | ,00 |
| 01/7/2004 | 1,5000 | -1,32% | 1,5400 | 1,5500 | 1,4700 | 16.485 | ,00 |
| 30/6/2004 | 1,5200 | -1,30% | 1,5600 | 1,6100 | 1,4600 | 19.215 | ,00 |
| 29/6/2004 | 1,5400 | -7,23% | 1,8200 | 1,8200 | 1,5300 | 32.607 | ,00 |
| 28/6/2004 | 1,6600 | 7,10% | 1,5500 | 1,6700 | 1,5500 | 17.072 | ,00 |
| 25/6/2004 | 1,5500 | -4,91% | 1,6300 | 1,6700 | 1,5400 | 29.583 | ,00 |
| 24/6/2004 | 1,6300 | -7,39% | 1,7700 | 1,7700 | 1,6200 | 23.361 | ,00 |
| 23/6/2004 | 1,7600 | -4,35% | 1,7900 | 1,7900 | 1,7500 | 14.002 | ,00 |
| 22/6/2004 | 1,8400 | 2,22% | 1,7800 | 1,8500 | 1,7700 | 5.257 | ,00 |
| 21/6/2004 | 1,8000 | -1,10% | 1,8300 | 1,8900 | 1,7600 | 23.492 | ,00 |
| 18/6/2004 | 1,8200 | -2,15% | 1,8700 | 1,8700 | 1,7700 | 10.209 | ,00 |
| 17/6/2004 | 1,8600 | -1,06% | 1,8600 | 1,8600 | 1,7900 | 14.941 | ,00 |
| 16/6/2004 | 1,8800 | 0,53% | 1,8700 | 1,9100 | 1,8600 | 8.561 | ,00 |
| 15/6/2004 | 1,8700 | -1,06% | 1,8800 | 1,9300 | 1,8700 | 9.552 | ,00 |
| 14/6/2004 | 1,8900 | -1,56% | 1,9600 | 1,9600 | 1,8900 | 14.992 | ,00 |
| 11/6/2004 | 1,9200 | 0,00% | 1,9500 | 1,9600 | 1,9200 | 13.998 | ,00 |
| 10/6/2004 | 1,9200 | -1,03% | 1,9400 | 1,9600 | 1,9100 | 14.498 | ,00 |
| 09/6/2004 | 1,9400 | -2,02% | 1,9900 | 2,0000 | 1,9200 | 21.794 | ,00 |
| 08/6/2004 | 1,9800 | -0,50% | 1,9600 | 2,0300 | 1,9600 | 5.633 | ,00 |
| 07/6/2004 | 1,9900 | -2,45% | 2,0400 | 2,0900 | 1,9800 | 7.672 | ,00 |
| 04/6/2004 | 2,0400 | -1,92% | 2,0500 | 2,1000 | 2,0400 | 14.440 | ,00 |
| 03/6/2004 | 2,0800 | 2,46% | 2,0300 | 2,0800 | 2,0200 | 6.418 | ,00 |
| 02/6/2004 | 2,0300 | -2,87% | 2,1200 | 2,1400 | 2,0200 | 19.755 | ,00 |
| 01/6/2004 | 2,0900 | 6,09% | 1,9700 | 2,1300 | 1,9700 | 39.087 | ,00 |
| 28/5/2004 | 1,9700 | 2,60% | 1,9200 | 2,0100 | 1,9100 | 25.806 | ,00 |
| 27/5/2004 | 1,9200 | -1,03% | 1,9600 | 1,9600 | 1,9200 | 15.425 | ,00 |
| 26/5/2004 | 1,9400 | 1,57% | 1,9100 | 2,0400 | 1,9100 | 17.782 | ,00 |
| 25/5/2004 | 1,9100 | -6,83% | 2,0200 | 2,0500 | 1,8600 | 36.825 | ,00 |
| 24/5/2004 | 2,0500 | -0,49% | 2,1000 | 2,1100 | 2,0400 | 23.729 | ,00 |
| 21/5/2004 | 2,0600 | 1,98% | 2,0200 | 2,0900 | 1,9800 | 13.066 | ,00 |
| 20/5/2004 | 2,0200 | -2,88% | 2,0500 | 2,0600 | 1,9900 | 9.057 | ,00 |
| 19/5/2004 | 2,0800 | 2,97% | 2,0900 | 2,0900 | 2,0200 | 31.238 | ,00 |
| 18/5/2004 | 2,0200 | 3,06% | 1,9800 | 2,1000 | 1,9400 | 30.077 | ,00 |
| 17/5/2004 | 1,9600 | -3,45% | 2,0300 | 2,0300 | 1,8900 | 40.475 | ,00 |
| 14/5/2004 | 2,0300 | -2,87% | 2,0200 | 2,0900 | 2,0200 | 22.190 | ,00 |
| 13/5/2004 | 2,0900 | -0,48% | 2,1000 | 2,1100 | 2,0700 | 21.720 | ,00 |
| 12/5/2004 | 2,1000 | -0,94% | 2,1600 | 2,1900 | 2,0700 | 33.163 | ,00 |
| 11/5/2004 | 2,1200 | 3,41% | 2,0700 | 2,1900 | 2,0500 | 37.952 | ,00 |
| 10/5/2004 | 2,0500 | -3,76% | 2,1100 | 2,1100 | 2,0300 | 21.210 | ,00 |
| 07/5/2004 | 2,1300 | 3,90% | 2,0900 | 2,1600 | 2,0500 | 27.683 | ,00 |
| 06/5/2004 | 2,0500 | -4,65% | 2,1300 | 2,1400 | 2,0400 | 44.128 | ,00 |
| 05/5/2004 | 2,1500 | -4,02% | 2,2100 | 2,2100 | 2,0900 | 21.390 | ,00 |
| 04/5/2004 | 2,2400 | 0,90% | 2,2200 | 2,2500 | 2,1700 | 9.749 | ,00 |
| 03/5/2004 | 2,2200 | -0,89% | 2,2400 | 2,2600 | 2,2100 | 11.227 | ,00 |
| 30/4/2004 | 2,2400 | -0,44% | 2,2500 | 2,2600 | 2,2000 | 5.982 | ,00 |
| 29/4/2004 | 2,2500 | 4,17% | 2,0900 | 2,2800 | 2,0800 | 13.086 | ,00 |
| 28/4/2004 | 2,1600 | -1,82% | 2,0600 | 2,1900 | 2,0600 | 40.305 | ,00 |
| 27/4/2004 | 2,2000 | -4,35% | 2,2600 | 2,2900 | 2,1800 | 31.908 | ,00 |
| 26/4/2004 | 2,3000 | -3,36% | 2,4100 | 2,4100 | 2,2600 | 24.017 | ,00 |
| 23/4/2004 | 2,3800 | -0,42% | 2,3900 | 2,4500 | 2,3600 | 37.144 | ,00 |
| 22/4/2004 | 2,3900 | -0,83% | 2,4100 | 2,4400 | 2,3800 | 27.925 | ,00 |
| 21/4/2004 | 2,4100 | 0,00% | 2,3600 | 2,4300 | 2,3200 | 22.375 | ,00 |
| 20/4/2004 | 2,4100 | 1,26% | 2,3800 | 2,4300 | 2,3400 | 22.441 | ,00 |
| 19/4/2004 | 2,3800 | -4,80% | 2,4700 | 2,5000 | 2,3800 | 26.449 | ,00 |
| 16/4/2004 | 2,5000 | 2,04% | 2,4500 | 2,6200 | 2,3900 | 56.675 | ,00 |
| 15/4/2004 | 2,4500 | -1,21% | 2,4700 | 2,5000 | 2,4100 | 20.083 | ,00 |
| 14/4/2004 | 2,4800 | -5,70% | 2,6000 | 2,6300 | 2,4700 | 31.964 | ,00 |
| 13/4/2004 | 2,6300 | 3,54% | 2,5900 | 2,6800 | 2,5900 | 40.543 | ,00 |
| 08/4/2004 | 2,5400 | 4,10% | 2,4400 | 2,5600 | 2,4400 | 51.866 | ,00 |
| 07/4/2004 | 2,4400 | 2,52% | 2,3800 | 2,4500 | 2,3200 | 41.165 | ,00 |
| 06/4/2004 | 2,3800 | -2,06% | 2,4400 | 2,4800 | 2,3800 | 23.653 | ,00 |
| 05/4/2004 | 2,4300 | 2,10% | 2,4500 | 2,4800 | 2,3900 | 31.309 | ,00 |
| 02/4/2004 | 2,3800 | 1,71% | 2,3400 | 2,5000 | 2,3400 | 44.873 | ,00 |
| 01/4/2004 | 2,3400 | 4,00% | 2,2500 | 2,4100 | 2,2200 | 70.077 | ,00 |
| 31/3/2004 | 2,2500 | -5,86% | 2,4300 | 2,5300 | 2,2000 | 91.998 | ,00 |
| 30/3/2004 | 2,3900 | 4,82% | 2,3800 | 2,6400 | 2,3200 | 227.742 | ,00 |
| 29/3/2004 | 2,2800 | 18,13% | 1,9800 | 2,2800 | 1,9800 | 123.010 | ,00 |
| 26/3/2004 | 1,9300 | 7,82% | 1,8500 | 1,9900 | 1,7900 | 92.462 | ,00 |
| 24/3/2004 | 1,7900 | -2,19% | 1,8600 | 1,8600 | 1,7000 | 39.175 | ,00 |
| 23/3/2004 | 1,8300 | 2,81% | 1,7800 | 1,8800 | 1,7700 | 46.421 | ,00 |
| 22/3/2004 | 1,7800 | -13,17% | 2,0100 | 2,0100 | 1,6900 | 70.056 | ,00 |
| 19/3/2004 | 2,0500 | -10,87% | 2,2700 | 2,3900 | 2,0300 | 76.408 | ,00 |
| 18/3/2004 | 2,3000 | -8,37% | 2,5100 | 2,5100 | 2,2600 | 49.578 | ,00 |
| 17/3/2004 | 2,5100 | -1,95% | 2,5600 | 2,6400 | 2,4500 | 52.474 | ,00 |
| 16/3/2004 | 2,5600 | -1,54% | 2,6900 | 2,7000 | 2,5500 | 41.448 | ,00 |
| 15/3/2004 | 2,6000 | -7,47% | 2,7700 | 2,7700 | 2,5900 | 23.132 | ,00 |
| 12/3/2004 | 2,8100 | -1,40% | 2,7500 | 2,9200 | 2,7500 | 40.041 | ,00 |
| 11/3/2004 | 2,8500 | 0,71% | 2,8300 | 2,9400 | 2,5900 | 224.520 | ,00 |
| 10/3/2004 | 2,8300 | -2,08% | 2,9100 | 2,9600 | 2,8200 | 24.900 | ,00 |
| 09/3/2004 | 2,8900 | -2,36% | 2,9600 | 3,0400 | 2,8600 | 25.467 | ,00 |
| 08/3/2004 | 2,9600 | -5,13% | 3,2000 | 3,2600 | 2,9400 | 47.733 | ,00 |
| 05/3/2004 | 3,1200 | 1,30% | 3,1600 | 3,2200 | 3,1000 | 52.172 | ,00 |
| 04/3/2004 | 3,0800 | 1,99% | 3,0600 | 3,1200 | 2,9800 | 31.458 | ,00 |
| 03/3/2004 | 3,0200 | 2,03% | 2,9400 | 3,0800 | 2,9100 | 40.011 | ,00 |
| 02/3/2004 | 2,9600 | -5,13% | 3,0600 | 3,1000 | 2,9100 | 57.095 | ,00 |
| 01/3/2004 | 3,1200 | -5,45% | 3,3200 | 3,3200 | 3,0800 | 43.995 | ,00 |
| 27/2/2004 | 3,3000 | 0,61% | 3,3200 | 3,4500 | 3,2600 | 68.921 | ,00 |
| 26/2/2004 | 3,2800 | 3,80% | 3,1600 | 3,3800 | 3,1600 | 65.343 | ,00 |
| 25/2/2004 | 3,1600 | 8,59% | 2,9600 | 3,2200 | 2,7700 | 97.616 | ,00 |
| 24/2/2004 | 2,9100 | -6,73% | 3,1800 | 3,1800 | 2,8900 | 58.074 | ,00 |
| 20/2/2004 | 3,1200 | -0,64% | 3,1400 | 3,2400 | 2,9400 | 101.133 | ,00 |
| 19/2/2004 | 3,1400 | -9,51% | 3,5500 | 3,5500 | 3,0600 | 198.230 | ,00 |
| 18/2/2004 | 3,4700 | -5,96% | 3,5500 | 3,7300 | 3,4500 | 48.078 | ,00 |
| 17/2/2004 | 3,6900 | 0,54% | 3,3200 | 3,8500 | 3,3200 | 126.071 | ,00 |
| 16/2/2004 | 3,6700 | -16,97% | 4,3800 | 4,3800 | 3,6300 | 802.999 | ,00 |
| 13/2/2004 | 4,4200 | -10,34% | 4,9100 | 5,0800 | 4,3800 | 434.815 | ,00 |
| 12/2/2004 | 4,9300 | -6,98% | 5,3000 | 5,4000 | 4,9100 | 265.992 | ,00 |
| 11/2/2004 | 5,3000 | 6,64% | 5,0100 | 5,3600 | 4,9500 | 291.736 | ,00 |
| 10/2/2004 | 4,9700 | 2,90% | 4,8300 | 5,0600 | 4,3800 | 423.666 | ,00 |
| 09/2/2004 | 4,8300 | 2,55% | 4,7100 | 4,8700 | 3,9700 | 321.980 | ,00 |
| 06/2/2004 | 4,7100 | -8,37% | 5,2000 | 5,2000 | 4,6500 | 199.024 | ,00 |
| 05/2/2004 | 5,1400 | 3,84% | 4,9700 | 5,2000 | 4,9700 | 88.728 | ,00 |
| 04/2/2004 | 4,9500 | -12,70% | 5,3400 | 5,3400 | 4,6500 | 246.187 | ,00 |
| 03/2/2004 | 5,6700 | -17,95% | 6,8700 | 7,0300 | 5,6700 | 507.175 | ,00 |
| 02/2/2004 | 6,9100 | 1,17% | 6,9700 | 6,9700 | 6,6500 | 93.176 | ,00 |
| 30/1/2004 | 6,8300 | 3,48% | 6,7700 | 7,0500 | 6,5200 | 209.239 | ,00 |
| 29/1/2004 | 6,6000 | 5,10% | 6,1800 | 6,6300 | 5,9700 | 171.878 | ,00 |
| 28/1/2004 | 6,2800 | 0,00% | 6,6300 | 6,7500 | 6,2400 | 209.595 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|