| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4560 | -2,98 % | -0,0140 | 8.949 |
| ΠΑΙΡ | 0,8580 | -2,50 % | -0,0220 | 21.621 |
| ΕΥΑΠΣ | 3,6100 | -2,43 % | -0,0900 | 23.348 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 313.759 |
| ΠΛΑΚΡ | 14,5000 | -2,03 % | -0,3000 | 609 |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | -0,0400 | 35.377 |
| ΑΝΔΡΟ | 7,3000 | -1,88 % | -0,1400 | 2.457 |
| ΕΒΡΟΦ | 2,7200 | -1,81 % | -0,0500 | 1.215 |
| ΠΕΙΡ | 6,7900 | -1,79 % | -0,1240 | 4.289.790 |
| ΕΥΔΑΠ | 6,6900 | -1,76 % | -0,1200 | 49.573 |
Συνεχης ενημερωση
Ν. ΒΑΡΒΕΡΗΣ-MODA BAGNO Α.Ε. (ΜΟΝΤΑ)
5,3800 €
0,1200 (2,28%)
- Άνοιγμα 5,3000
- Υψηλό 5,3800
- Χαμηλό 5,2600
- Όγκος 970
- Τζίρος 5.183 €
- Πράξεις 17
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/4/2005 | 0,8600 | -6,52% | 0,8400 | 0,8900 | 0,7400 | 8.200 | ,00 |
| 01/4/2005 | 0,9200 | -5,15% | 0,8800 | 0,9200 | 0,8800 | 810 | ,00 |
| 31/3/2005 | 0,9700 | 5,43% | 0,9200 | 0,9700 | 0,8300 | 240 | ,00 |
| 30/3/2005 | 0,9200 | 8,24% | 0,7700 | 0,9200 | 0,7700 | 1.560 | ,00 |
| 29/3/2005 | 0,8500 | -6,59% | 0,8300 | 0,9000 | 0,8300 | 130 | ,00 |
| 24/3/2005 | 0,9100 | 2,25% | 0,8800 | 0,9100 | 0,8700 | 50 | ,00 |
| 23/3/2005 | 0,8900 | -3,26% | 0,8900 | 0,8900 | 0,8900 | 240 | ,00 |
| 22/3/2005 | 0,9200 | 0,00% | 0,8600 | 0,9200 | 0,8600 | 220 | ,00 |
| 21/3/2005 | 0,9200 | -5,15% | 0,9300 | 0,9300 | 0,9200 | 250 | ,00 |
| 18/3/2005 | 0,9700 | 1,04% | 0,9100 | 1,0000 | 0,9100 | 1.120 | ,00 |
| 17/3/2005 | 0,9600 | 2,13% | 0,9000 | 1,0200 | 0,9000 | 230 | ,00 |
| 16/3/2005 | 0,9400 | -6,00% | 0,9400 | 0,9500 | 0,9400 | 2.000 | ,00 |
| 15/3/2005 | 1,0000 | 4,17% | 0,9500 | 1,0000 | 0,9500 | 3.040 | ,00 |
| 11/3/2005 | 0,9600 | -2,04% | 0,9800 | 1,0200 | 0,9500 | 2.190 | ,00 |
| 10/3/2005 | 0,9800 | -2,00% | 0,9500 | 0,9900 | 0,9500 | 1.810 | ,00 |
| 09/3/2005 | 1,0000 | 1,01% | 0,9500 | 1,0000 | 0,9500 | 2.370 | ,00 |
| 08/3/2005 | 0,9900 | 5,32% | 0,9400 | 0,9900 | 0,9300 | 670 | ,00 |
| 07/3/2005 | 0,9400 | -6,00% | 0,9700 | 0,9900 | 0,9300 | 2.400 | ,00 |
| 04/3/2005 | 1,0000 | 0,00% | 0,9500 | 1,0000 | 0,9500 | 1.960 | ,00 |
| 03/3/2005 | 1,0000 | 0,00% | 0,9500 | 1,0000 | 0,9500 | 140 | ,00 |
| 02/3/2005 | 1,0000 | 0,00% | 0,9300 | 1,0000 | 0,9300 | 6.700 | ,00 |
| 01/3/2005 | 1,0000 | 0,00% | 0,9400 | 1,0000 | 0,9400 | 1.620 | ,00 |
| 28/2/2005 | 1,0000 | 0,00% | 1,0000 | 1,0700 | 0,9800 | 2.610 | ,00 |
| 25/2/2005 | 1,0000 | 2,04% | 0,9600 | 1,0100 | 0,9600 | 4.540 | ,00 |
| 24/2/2005 | 0,9800 | -1,01% | 0,9600 | 0,9800 | 0,9100 | 3.980 | ,00 |
| 23/2/2005 | 0,9900 | -3,88% | 0,9800 | 1,0200 | 0,9800 | 2.730 | ,00 |
| 22/2/2005 | 1,0300 | 5,10% | 0,9600 | 1,0300 | 0,9600 | 340 | ,00 |
| 21/2/2005 | 0,9800 | -2,00% | 1,0200 | 1,0200 | 0,9700 | 2.220 | ,00 |
| 18/2/2005 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 0,9800 | 3.980 | ,00 |
| 17/2/2005 | 1,0200 | -0,97% | 1,0100 | 1,0300 | 0,9900 | 900 | ,00 |
| 16/2/2005 | 1,0300 | -0,96% | 1,0200 | 1,1200 | 1,0200 | 5.450 | ,00 |
| 15/2/2005 | 1,0400 | -2,80% | 1,0200 | 1,0500 | 1,0200 | 1.910 | ,00 |
| 14/2/2005 | 1,0700 | 0,94% | 1,0600 | 1,0800 | 1,0200 | 5.500 | ,00 |
| 11/2/2005 | 1,0600 | 1,92% | 1,0800 | 1,0800 | 1,0600 | 1.040 | ,00 |
| 10/2/2005 | 1,0400 | -1,89% | 1,0400 | 1,1200 | 1,0100 | 3.760 | ,00 |
| 09/2/2005 | 1,0600 | -6,19% | 1,1000 | 1,1000 | 1,0600 | 1.350 | ,00 |
| 08/2/2005 | 1,1300 | -2,59% | 1,1600 | 1,1700 | 1,1200 | 1.290 | ,00 |
| 07/2/2005 | 1,1600 | 2,65% | 1,1300 | 1,1900 | 1,1000 | 2.040 | ,00 |
| 04/2/2005 | 1,1300 | 6,60% | 1,0600 | 1,1500 | 1,0600 | 2.700 | ,00 |
| 03/2/2005 | 1,0600 | -0,93% | 1,0100 | 1,1000 | 1,0100 | 4.210 | ,00 |
| 02/2/2005 | 1,0700 | -1,83% | 1,0400 | 1,1600 | 1,0400 | 2.670 | ,00 |
| 01/2/2005 | 1,0900 | -1,80% | 1,0800 | 1,1500 | 1,0300 | 3.400 | ,00 |
| 31/1/2005 | 1,1100 | 2,78% | 1,1000 | 1,1600 | 1,1000 | 9.880 | ,00 |
| 28/1/2005 | 1,0800 | 0,00% | 1,0400 | 1,1300 | 1,0300 | 4.260 | ,00 |
| 27/1/2005 | 1,0800 | 6,93% | 1,0200 | 1,1000 | 0,9900 | 6.410 | ,00 |
| 26/1/2005 | 1,0100 | 6,32% | 0,9600 | 1,0200 | 0,9500 | 16.210 | ,00 |
| 25/1/2005 | 0,9500 | 0,00% | 0,9200 | 0,9600 | 0,9000 | 2.360 | ,00 |
| 24/1/2005 | 0,9500 | -6,86% | 1,0200 | 1,0200 | 0,9300 | 5.390 | ,00 |
| 21/1/2005 | 1,0200 | 2,00% | 0,9400 | 1,0200 | 0,9400 | 2.210 | ,00 |
| 20/1/2005 | 1,0000 | -2,91% | 0,9600 | 1,0200 | 0,9600 | 2.110 | ,00 |
| 19/1/2005 | 1,0300 | 0,98% | 0,9300 | 1,0600 | 0,9300 | 760 | ,00 |
| 18/1/2005 | 1,0200 | 3,03% | 0,9900 | 1,0200 | 0,9600 | 1.190 | ,00 |
| 17/1/2005 | 0,9900 | 10,00% | 0,8900 | 0,9900 | 0,8900 | 3.250 | ,00 |
| 14/1/2005 | 0,9000 | 4,65% | 0,8000 | 0,9100 | 0,8000 | 4.230 | ,00 |
| 13/1/2005 | 0,8600 | -2,27% | 0,8300 | 0,8800 | 0,8300 | 1.910 | ,00 |
| 12/1/2005 | 0,8800 | 0,00% | 0,8400 | 0,9100 | 0,8400 | 2.630 | ,00 |
| 11/1/2005 | 0,8800 | -5,38% | 0,8600 | 0,8800 | 0,8400 | 11.270 | ,00 |
| 10/1/2005 | 0,9300 | -6,06% | 0,9900 | 0,9900 | 0,9200 | 3.260 | ,00 |
| 07/1/2005 | 0,9900 | 4,21% | 0,9500 | 1,0000 | 0,9300 | 2.920 | ,00 |
| 05/1/2005 | 0,9500 | -9,52% | 0,9800 | 1,0500 | 0,9500 | 10.110 | ,00 |
| 04/1/2005 | 1,0500 | -7,08% | 1,0400 | 1,0900 | 1,0200 | 12.530 | ,00 |
| 03/1/2005 | 1,1300 | -5,04% | 1,1600 | 1,1700 | 1,1300 | 430 | ,00 |
| 31/12/2004 | 1,1900 | 3,48% | 1,1500 | 1,1900 | 1,1000 | 1.160 | ,00 |
| 30/12/2004 | 1,1500 | -2,54% | 1,1800 | 1,1800 | 1,1300 | 2.620 | ,00 |
| 29/12/2004 | 1,1800 | -4,84% | 1,2300 | 1,2300 | 1,1200 | 7.310 | ,00 |
| 28/12/2004 | 1,2400 | -2,36% | 1,2700 | 1,2700 | 1,1700 | 1.020 | ,00 |
| 27/12/2004 | 1,2700 | 0,79% | 1,1900 | 1,2800 | 1,1600 | 2.750 | ,00 |
| 24/12/2004 | 1,2600 | 5,00% | 1,2000 | 1,2600 | 1,2000 | 130 | ,00 |
| 23/12/2004 | 1,2000 | -7,69% | 1,2000 | 1,3100 | 1,1800 | 1.320 | ,00 |
| 22/12/2004 | 1,3000 | 2,36% | 1,1900 | 1,3000 | 1,1600 | 4.860 | ,00 |
| 21/12/2004 | 1,2700 | 3,25% | 1,2300 | 1,2900 | 1,1800 | 2.860 | ,00 |
| 20/12/2004 | 1,2300 | -8,21% | 1,3400 | 1,3400 | 1,1800 | 5.010 | ,00 |
| 17/12/2004 | 1,3400 | -4,96% | 1,3400 | 1,3500 | 1,3400 | 1.130 | ,00 |
| 16/12/2004 | 1,4100 | -2,08% | 1,3500 | 1,4100 | 1,3500 | 60 | ,00 |
| 15/12/2004 | 1,4400 | 3,60% | 1,3600 | 1,4400 | 1,3400 | 400 | ,00 |
| 14/12/2004 | 1,3900 | -1,42% | 1,3600 | 1,4000 | 1,3100 | 3.520 | ,00 |
| 13/12/2004 | 1,4100 | -3,42% | 1,4100 | 1,4600 | 1,4100 | 750 | ,00 |
| 10/12/2004 | 1,4600 | 5,80% | 1,3400 | 1,4600 | 1,3400 | 610 | ,00 |
| 09/12/2004 | 1,3800 | -0,72% | 1,3900 | 1,3900 | 1,3800 | 680 | ,00 |
| 08/12/2004 | 1,3900 | -2,11% | 1,3800 | 1,4000 | 1,3800 | 1.120 | ,00 |
| 07/12/2004 | 1,4200 | -1,39% | 1,4400 | 1,4400 | 1,3900 | 2.330 | ,00 |
| 06/12/2004 | 1,4400 | -5,26% | 1,4400 | 1,4600 | 1,4400 | 680 | ,00 |
| 03/12/2004 | 1,5200 | 2,70% | 1,4300 | 1,5200 | 1,4200 | 560 | ,00 |
| 02/12/2004 | 1,4800 | -1,33% | 1,5000 | 1,5000 | 1,4400 | 1.250 | ,00 |
| 01/12/2004 | 1,5000 | -4,46% | 1,4900 | 1,5500 | 1,4900 | 150 | ,00 |
| 30/11/2004 | 1,5700 | -1,26% | 1,5000 | 1,5800 | 1,5000 | 1.480 | ,00 |
| 29/11/2004 | 1,5900 | -1,85% | 1,6200 | 1,6200 | 1,4800 | 4.840 | ,00 |
| 26/11/2004 | 1,6200 | -4,14% | 1,5200 | 1,6200 | 1,5200 | 1.040 | ,00 |
| 25/11/2004 | 1,6900 | 6,29% | 1,4700 | 1,6900 | 1,4700 | 5.000 | ,00 |
| 24/11/2004 | 1,5900 | 0,00% | 1,4700 | 1,5900 | 1,4700 | 200 | ,00 |
| 23/11/2004 | 1,5900 | 6,00% | 1,4300 | 1,5900 | 1,4300 | 1.050 | ,00 |
| 22/11/2004 | 1,5000 | -5,06% | 1,4500 | 1,5300 | 1,4500 | 360 | ,00 |
| 19/11/2004 | 1,5800 | 6,76% | 1,4800 | 1,5800 | 1,4800 | 1.000 | ,00 |
| 18/11/2004 | 1,4800 | -3,27% | 1,4800 | 1,6000 | 1,4300 | 1.980 | ,00 |
| 17/11/2004 | 1,5300 | 10,87% | 1,3500 | 1,5400 | 1,3500 | 4.840 | ,00 |
| 16/11/2004 | 1,3800 | -4,83% | 1,3800 | 1,3800 | 1,3800 | 460 | ,00 |
| 15/11/2004 | 1,4500 | -0,68% | 1,3900 | 1,4500 | 1,3900 | 890 | ,00 |
| 12/11/2004 | 1,4600 | -4,58% | 1,4800 | 1,4800 | 1,4600 | 290 | ,00 |
| 11/11/2004 | 1,5300 | 4,08% | 1,4700 | 1,5300 | 1,4300 | 1.440 | ,00 |
| 10/11/2004 | 1,4700 | 0,68% | 1,4000 | 1,4800 | 1,3800 | 1.800 | ,00 |
| 09/11/2004 | 1,4600 | -2,01% | 1,3700 | 1,5000 | 1,3700 | 1.460 | ,00 |
| 08/11/2004 | 1,4900 | 6,43% | 1,3500 | 1,5100 | 1,3500 | 3.090 | ,00 |
| 05/11/2004 | 1,4000 | 7,69% | 1,2400 | 1,4000 | 1,2400 | 4.880 | ,00 |
| 04/11/2004 | 1,3000 | 2,36% | 1,2100 | 1,3100 | 1,2100 | 1.690 | ,00 |
| 03/11/2004 | 1,2700 | -5,22% | 1,2400 | 1,2900 | 1,2400 | 130 | ,00 |
| 02/11/2004 | 1,3400 | 3,08% | 1,2200 | 1,3500 | 1,2200 | 1.850 | ,00 |
| 01/11/2004 | 1,3000 | 3,17% | 1,2600 | 1,3200 | 1,2400 | 1.440 | ,00 |
| 29/10/2004 | 1,2600 | -4,55% | 1,2000 | 1,3000 | 1,2000 | 350 | ,00 |
| 27/10/2004 | 1,3200 | -5,04% | 1,3900 | 1,3900 | 1,3200 | 3.380 | ,00 |
| 26/10/2004 | 1,3900 | 2,96% | 1,3000 | 1,3900 | 1,3000 | 1.440 | ,00 |
| 25/10/2004 | 1,3500 | 0,75% | 1,3400 | 1,3900 | 1,2600 | 520 | ,00 |
| 22/10/2004 | 1,3400 | 8,94% | 1,2300 | 1,3600 | 1,2300 | 10.550 | ,00 |
| 21/10/2004 | 1,2300 | 2,50% | 1,2700 | 1,2900 | 1,2200 | 6.070 | ,00 |
| 20/10/2004 | 1,2000 | 2,56% | 1,0700 | 1,2000 | 1,0700 | 4.270 | ,00 |
| 19/10/2004 | 1,1700 | 0,00% | 1,2200 | 1,2200 | 1,1300 | 4.590 | ,00 |
| 18/10/2004 | 1,1700 | 2,63% | 1,1400 | 1,2100 | 1,1400 | 2.570 | ,00 |
| 15/10/2004 | 1,1400 | -7,32% | 1,1800 | 1,2000 | 1,1200 | 4.240 | ,00 |
| 14/10/2004 | 1,2300 | 0,00% | 1,1600 | 1,2700 | 1,1600 | 1.040 | ,00 |
| 13/10/2004 | 1,2300 | 0,82% | 1,1400 | 1,2300 | 1,1400 | 550 | ,00 |
| 12/10/2004 | 1,2200 | -6,87% | 1,2600 | 1,3100 | 1,2000 | 3.670 | ,00 |
| 11/10/2004 | 1,3100 | -5,76% | 1,3400 | 1,3700 | 1,3100 | 1.390 | ,00 |
| 08/10/2004 | 1,3900 | -0,71% | 1,3300 | 1,4500 | 1,3300 | 1.190 | ,00 |
| 07/10/2004 | 1,4000 | 0,72% | 1,3400 | 1,4000 | 1,3400 | 2.220 | ,00 |
| 06/10/2004 | 1,3900 | -1,42% | 1,3700 | 1,4000 | 1,3200 | 2.300 | ,00 |
| 05/10/2004 | 1,4100 | -1,40% | 1,3200 | 1,4100 | 1,3200 | 3.240 | ,00 |
| 04/10/2004 | 1,4300 | -1,38% | 1,4000 | 1,4400 | 1,3500 | 4.100 | ,00 |
| 01/10/2004 | 1,4500 | 0,00% | 1,4000 | 1,4500 | 1,3900 | 560 | ,00 |
| 30/9/2004 | 1,4500 | -2,68% | 1,4000 | 1,4600 | 1,3900 | 320 | ,00 |
| 29/9/2004 | 1,4900 | 4,93% | 1,3100 | 1,4900 | 1,3100 | 350 | ,00 |
| 28/9/2004 | 1,4200 | 1,43% | 1,3100 | 1,4800 | 1,3100 | 2.320 | ,00 |
| 27/9/2004 | 1,4000 | -0,71% | 1,3300 | 1,4000 | 1,3200 | 1.720 | ,00 |
| 24/9/2004 | 1,4100 | 0,71% | 1,4100 | 1,4600 | 1,3100 | 2.570 | ,00 |
| 23/9/2004 | 1,4000 | -5,41% | 1,4100 | 1,4800 | 1,4000 | 1.770 | ,00 |
| 22/9/2004 | 1,4800 | 0,00% | 1,3800 | 1,5800 | 1,3800 | 1.330 | ,00 |
| 21/9/2004 | 1,4800 | 6,47% | 1,3900 | 1,4900 | 1,3500 | 2.420 | ,00 |
| 20/9/2004 | 1,3900 | 6,11% | 1,3100 | 1,4200 | 1,3100 | 1.980 | ,00 |
| 17/9/2004 | 1,3100 | -3,68% | 1,2900 | 1,3400 | 1,2900 | 2.510 | ,00 |
| 16/9/2004 | 1,3600 | -2,86% | 1,3800 | 1,4000 | 1,3600 | 1.820 | ,00 |
| 15/9/2004 | 1,4000 | 0,72% | 1,3900 | 1,4200 | 1,3800 | 910 | ,00 |
| 14/9/2004 | 1,3900 | -4,14% | 1,4100 | 1,4400 | 1,3400 | 3.750 | ,00 |
| 13/9/2004 | 1,4500 | -2,68% | 1,4900 | 1,5500 | 1,4300 | 2.580 | ,00 |
| 10/9/2004 | 1,4900 | -1,32% | 1,5000 | 1,5400 | 1,4900 | 1.040 | ,00 |
| 09/9/2004 | 1,5100 | -2,58% | 1,5500 | 1,5500 | 1,5100 | 2.070 | ,00 |
| 08/9/2004 | 1,5500 | -0,64% | 1,5200 | 1,6500 | 1,5200 | 1.320 | ,00 |
| 07/9/2004 | 1,5600 | 1,96% | 1,4900 | 1,5600 | 1,4900 | 4.780 | ,00 |
| 06/9/2004 | 1,5300 | -1,29% | 1,5500 | 1,5500 | 1,4800 | 4.360 | ,00 |
| 03/9/2004 | 1,5500 | -3,73% | 1,6000 | 1,6100 | 1,5200 | 9.820 | ,00 |
| 02/9/2004 | 1,6100 | -3,01% | 1,6200 | 1,6400 | 1,5500 | 3.630 | ,00 |
| 01/9/2004 | 1,6600 | -2,35% | 1,6300 | 1,7200 | 1,6300 | 5.160 | ,00 |
| 31/8/2004 | 1,7000 | -3,95% | 1,7200 | 1,7500 | 1,6100 | 6.160 | ,00 |
| 30/8/2004 | 1,7700 | -4,84% | 1,8500 | 1,8600 | 1,7700 | 2.000 | ,00 |
| 27/8/2004 | 1,8600 | -1,59% | 1,8900 | 1,8900 | 1,7800 | 1.270 | ,00 |
| 26/8/2004 | 1,8900 | 4,42% | 1,7700 | 1,8900 | 1,7700 | 6.770 | ,00 |
| 25/8/2004 | 1,8100 | -7,65% | 1,9400 | 2,0200 | 1,7300 | 32.690 | ,00 |
| 24/8/2004 | 1,9600 | -2,97% | 2,0000 | 2,0000 | 1,9600 | 1.830 | ,00 |
| 23/8/2004 | 2,0200 | 3,59% | 1,9500 | 2,0200 | 1,9400 | 2.310 | ,00 |
| 20/8/2004 | 1,9500 | 0,00% | 1,9500 | 1,9700 | 1,9500 | 110 | ,00 |
| 19/8/2004 | 1,9500 | -3,94% | 1,9800 | 2,0300 | 1,9400 | 2.520 | ,00 |
| 18/8/2004 | 2,0300 | -2,40% | 2,0600 | 2,0600 | 1,9700 | 870 | ,00 |
| 17/8/2004 | 2,0800 | 0,97% | 2,0100 | 2,0800 | 2,0100 | 1.000 | ,00 |
| 16/8/2004 | 2,0600 | -1,44% | 2,0800 | 2,0900 | 1,9600 | 520 | ,00 |
| 12/8/2004 | 2,0900 | -0,95% | 2,1100 | 2,1200 | 2,0800 | 860 | ,00 |
| 11/8/2004 | 2,1100 | 0,48% | 2,1000 | 2,1300 | 2,0200 | 5.920 | ,00 |
| 10/8/2004 | 2,1000 | -0,94% | 2,1100 | 2,1700 | 2,0800 | 10.510 | ,00 |
| 09/8/2004 | 2,1200 | 0,47% | 2,1600 | 2,1900 | 2,0800 | 5.350 | ,00 |
| 06/8/2004 | 2,1100 | 0,00% | 2,0900 | 2,1800 | 2,0900 | 7.370 | ,00 |
| 05/8/2004 | 2,1100 | 8,21% | 1,9500 | 2,1400 | 1,9200 | 20.550 | ,00 |
| 04/8/2004 | 1,9500 | -2,99% | 2,0100 | 2,0100 | 1,9200 | 9.220 | ,00 |
| 03/8/2004 | 2,0100 | -3,37% | 2,0800 | 2,0800 | 2,0100 | 13.810 | ,00 |
| 02/8/2004 | 2,0800 | -2,35% | 2,1300 | 2,1400 | 2,0700 | 16.060 | ,00 |
| 30/7/2004 | 2,1300 | -4,48% | 2,2300 | 2,2300 | 2,1200 | 14.020 | ,00 |
| 29/7/2004 | 2,2300 | 7,73% | 2,1100 | 2,2500 | 2,0700 | 38.620 | ,00 |
| 28/7/2004 | 2,0700 | -5,05% | 2,0700 | 2,1700 | 2,0500 | 96.780 | ,00 |
| 27/7/2004 | 2,1800 | -17,42% | 2,4900 | 2,6100 | 2,1700 | 311.210 | ,00 |
| 26/7/2004 | 2,6400 | -16,98% | 3,1800 | 3,2200 | 2,6100 | 51.460 | ,00 |
| 23/7/2004 | 3,1800 | 3,92% | 3,0800 | 3,4000 | 3,0400 | 250.030 | ,00 |
| 22/7/2004 | 3,0600 | -1,92% | 3,0600 | 3,1000 | 2,9900 | 2.070 | ,00 |
| 21/7/2004 | 3,1200 | 0,00% | 3,1200 | 3,1400 | 3,0800 | 4.100 | ,00 |
| 20/7/2004 | 3,1200 | -0,64% | 3,0800 | 3,1600 | 3,0400 | 6.030 | ,00 |
| 19/7/2004 | 3,1400 | 0,00% | 3,1400 | 3,1800 | 3,0400 | 4.110 | ,00 |
| 16/7/2004 | 3,1400 | 0,64% | 3,0800 | 3,1400 | 3,0200 | 8.000 | ,00 |
| 15/7/2004 | 3,1200 | -1,27% | 3,1000 | 3,1200 | 3,0200 | 8.680 | ,00 |
| 14/7/2004 | 3,1600 | 1,28% | 3,0400 | 3,2400 | 3,0400 | 6.010 | ,00 |
| 13/7/2004 | 3,1200 | -1,89% | 3,1600 | 3,2000 | 3,0400 | 11.340 | ,00 |
| 12/7/2004 | 3,1800 | -0,62% | 3,2400 | 3,2400 | 3,0400 | 1.930 | ,00 |
| 09/7/2004 | 3,2000 | 0,00% | 3,1600 | 3,2000 | 3,1400 | 1.290 | ,00 |
| 08/7/2004 | 3,2000 | -0,62% | 3,1800 | 3,2000 | 3,0800 | 2.770 | ,00 |
| 07/7/2004 | 3,2200 | 2,55% | 3,1400 | 3,2800 | 3,0800 | 2.380 | ,00 |
| 06/7/2004 | 3,1400 | -1,26% | 3,1800 | 3,1800 | 3,0400 | 3.270 | ,00 |
| 05/7/2004 | 3,1800 | -3,64% | 3,3000 | 3,3000 | 3,1000 | 2.370 | ,00 |
| 02/7/2004 | 3,3000 | 7,14% | 3,0600 | 3,3000 | 3,0000 | 20.590 | ,00 |
| 01/7/2004 | 3,0800 | 0,65% | 3,0600 | 3,1400 | 3,0000 | 1.870 | ,00 |
| 30/6/2004 | 3,0600 | 0,00% | 3,1400 | 3,1400 | 2,9900 | 3.310 | ,00 |
| 29/6/2004 | 3,0600 | 0,00% | 2,9600 | 3,1000 | 2,9000 | 2.270 | ,00 |
| 28/6/2004 | 3,0600 | 2,00% | 2,9900 | 3,0600 | 2,9000 | 15.650 | ,00 |
| 25/6/2004 | 3,0000 | -2,60% | 3,1200 | 3,1200 | 2,9400 | 4.300 | ,00 |
| 24/6/2004 | 3,0800 | 0,65% | 3,0400 | 3,0800 | 2,9500 | 3.880 | ,00 |
| 23/6/2004 | 3,0600 | -1,92% | 3,1000 | 3,1400 | 3,0400 | 4.140 | ,00 |
| 22/6/2004 | 3,1200 | -1,27% | 3,1600 | 3,1800 | 3,0800 | 8.910 | ,00 |
| 21/6/2004 | 3,1600 | -1,25% | 3,1800 | 3,1800 | 3,1200 | 5.840 | ,00 |
| 18/6/2004 | 3,2000 | 0,00% | 3,2000 | 3,2200 | 3,1200 | 1.990 | ,00 |
| 17/6/2004 | 3,2000 | 1,27% | 3,2600 | 3,2600 | 3,0600 | 2.110 | ,00 |
| 16/6/2004 | 3,1600 | 1,94% | 3,1400 | 3,1800 | 3,0400 | 2.650 | ,00 |
| 15/6/2004 | 3,1000 | 0,00% | 3,0400 | 3,1000 | 2,9900 | 4.240 | ,00 |
| 14/6/2004 | 3,1000 | 0,65% | 3,1800 | 3,1800 | 3,0000 | 2.390 | ,00 |
| 11/6/2004 | 3,0800 | 0,00% | 3,0600 | 3,1000 | 2,9800 | 3.540 | ,00 |
| 10/6/2004 | 3,0800 | -1,28% | 3,0200 | 3,1000 | 3,0000 | 1.620 | ,00 |
| 09/6/2004 | 3,1200 | 1,30% | 3,1000 | 3,1200 | 2,9900 | 3.290 | ,00 |
| 08/6/2004 | 3,0800 | -1,28% | 3,0600 | 3,1200 | 3,0000 | 39.030 | ,00 |
| 07/6/2004 | 3,1200 | 1,30% | 3,0600 | 3,1400 | 3,0200 | 36.030 | ,00 |
| 04/6/2004 | 3,0800 | -1,28% | 3,0400 | 3,0800 | 3,0200 | 4.600 | ,00 |
| 03/6/2004 | 3,1200 | -1,27% | 3,0800 | 3,1400 | 3,0200 | 4.020 | ,00 |
| 02/6/2004 | 3,1600 | -4,82% | 3,1800 | 3,2200 | 3,1200 | 18.440 | ,00 |
| 01/6/2004 | 3,3200 | 3,75% | 3,2000 | 3,3200 | 3,1000 | 24.560 | ,00 |
| 28/5/2004 | 3,2000 | 1,27% | 3,1400 | 3,2000 | 3,0200 | 17.350 | ,00 |
| 27/5/2004 | 3,1600 | -1,25% | 2,9900 | 3,1600 | 2,9800 | 10.740 | ,00 |
| 26/5/2004 | 3,2000 | 1,91% | 3,0200 | 3,2400 | 2,9200 | 12.560 | ,00 |
| 25/5/2004 | 3,1400 | 9,79% | 2,8500 | 3,1600 | 2,7600 | 14.240 | ,00 |
| 24/5/2004 | 2,8600 | -0,35% | 2,8000 | 2,8800 | 2,8000 | 4.820 | ,00 |
| 21/5/2004 | 2,8700 | 1,06% | 2,8500 | 2,9400 | 2,7900 | 14.890 | ,00 |
| 20/5/2004 | 2,8400 | 1,43% | 2,8000 | 2,8500 | 2,7700 | 3.400 | ,00 |
| 19/5/2004 | 2,8000 | 5,66% | 2,7200 | 2,8000 | 2,6800 | 11.090 | ,00 |
| 18/5/2004 | 2,6500 | -2,57% | 2,6200 | 2,7500 | 2,6200 | 3.570 | ,00 |
| 17/5/2004 | 2,7200 | 0,00% | 2,7800 | 2,7800 | 2,6100 | 3.140 | ,00 |
| 14/5/2004 | 2,7200 | 5,02% | 2,5900 | 2,7200 | 2,5000 | 17.160 | ,00 |
| 13/5/2004 | 2,5900 | 2,78% | 2,5900 | 2,6100 | 2,4600 | 8.320 | ,00 |
| 12/5/2004 | 2,5200 | 0,40% | 2,4400 | 2,5200 | 2,4000 | 4.930 | ,00 |
| 11/5/2004 | 2,5100 | 1,21% | 2,5000 | 2,5400 | 2,3800 | 5.040 | ,00 |
| 10/5/2004 | 2,4800 | 2,06% | 2,4500 | 2,4900 | 2,3300 | 2.830 | ,00 |
| 07/5/2004 | 2,4300 | 5,65% | 2,1700 | 2,4400 | 2,1700 | 6.490 | ,00 |
| 06/5/2004 | 2,3000 | 1,32% | 2,2200 | 2,3300 | 2,2200 | 1.940 | ,00 |
| 05/5/2004 | 2,2700 | 1,34% | 2,2700 | 2,2800 | 2,2200 | 3.410 | ,00 |
| 04/5/2004 | 2,2400 | 3,70% | 2,1600 | 2,2400 | 2,1300 | 2.570 | ,00 |
| 03/5/2004 | 2,1600 | 0,00% | 2,1600 | 2,2400 | 2,1600 | 980 | ,00 |
| 30/4/2004 | 2,1600 | 0,00% | 2,1600 | 2,2100 | 2,1500 | 1.230 | ,00 |
| 29/4/2004 | 2,1600 | 0,00% | 2,1100 | 2,2300 | 2,1100 | 1.100 | ,00 |
| 28/4/2004 | 2,1600 | 3,35% | 2,0900 | 2,1600 | 2,0900 | 170 | ,00 |
| 27/4/2004 | 2,0900 | -0,95% | 2,1200 | 2,1700 | 2,0900 | 2.020 | ,00 |
| 26/4/2004 | 2,1100 | 2,93% | 2,0500 | 2,1700 | 2,0500 | 4.790 | ,00 |
| 23/4/2004 | 2,0500 | -8,48% | 2,2400 | 2,2900 | 2,0400 | 14.320 | ,00 |
| 22/4/2004 | 2,2400 | -0,88% | 2,2600 | 2,2900 | 2,1800 | 2.480 | ,00 |
| 21/4/2004 | 2,2600 | 1,35% | 2,1300 | 2,2600 | 2,1300 | 2.760 | ,00 |
| 20/4/2004 | 2,2300 | 5,19% | 2,1300 | 2,2300 | 2,1000 | 1.490 | ,00 |
| 19/4/2004 | 2,1200 | -11,30% | 2,3200 | 2,4600 | 2,1100 | 16.360 | ,00 |
| 16/4/2004 | 2,3900 | -4,40% | 2,4600 | 2,4600 | 2,3200 | 8.190 | ,00 |
| 15/4/2004 | 2,5000 | 1,21% | 2,3300 | 2,5000 | 2,3300 | 2.460 | ,00 |
| 14/4/2004 | 2,4700 | 2,07% | 2,4000 | 2,4700 | 2,4000 | 3.290 | ,00 |
| 13/4/2004 | 2,4200 | -2,81% | 2,4000 | 2,5100 | 2,4000 | 1.030 | ,00 |
| 08/4/2004 | 2,4900 | -0,40% | 2,4600 | 2,5000 | 2,4300 | 150 | ,00 |
| 07/4/2004 | 2,5000 | -1,57% | 2,4900 | 2,5000 | 2,4100 | 680 | ,00 |
| 06/4/2004 | 2,5400 | 0,79% | 2,4800 | 2,6000 | 2,4600 | 1.560 | ,00 |
| 05/4/2004 | 2,5200 | -3,08% | 2,5000 | 2,5900 | 2,4200 | 1.320 | ,00 |
| 02/4/2004 | 2,6000 | -1,14% | 2,4200 | 2,6100 | 2,4200 | 1.600 | ,00 |
| 01/4/2004 | 2,6300 | -7,39% | 2,8500 | 2,8500 | 2,6000 | 31.220 | ,00 |
| 31/3/2004 | 2,8400 | 1,43% | 2,7200 | 2,9300 | 2,6400 | 8.060 | ,00 |
| 30/3/2004 | 2,8000 | -2,44% | 2,8000 | 2,8000 | 2,8000 | 2.600 | ,00 |
| 29/3/2004 | 2,8700 | -2,38% | 2,7000 | 2,8800 | 2,7000 | 8.780 | ,00 |
| 26/3/2004 | 2,9400 | 10,53% | 2,6600 | 2,9400 | 2,6600 | 1.220 | ,00 |
| 24/3/2004 | 2,6600 | 8,13% | 2,4100 | 2,7500 | 2,4100 | 9.950 | ,00 |
| 23/3/2004 | 2,4600 | 1,65% | 2,4000 | 2,5900 | 2,4000 | 250 | ,00 |
| 22/3/2004 | 2,4200 | -8,33% | 2,5900 | 2,5900 | 2,3400 | 1.010 | ,00 |
| 19/3/2004 | 2,6400 | -2,22% | 2,7000 | 2,7000 | 2,5700 | 220 | ,00 |
| 18/3/2004 | 2,7000 | 0,00% | 2,7000 | 2,9300 | 2,5100 | 170 | ,00 |
| 17/3/2004 | 2,7000 | 3,85% | 2,6000 | 2,7000 | 2,5000 | 940 | ,00 |
| 16/3/2004 | 2,6000 | -7,80% | 2,6800 | 2,7800 | 2,6000 | 1.040 | ,00 |
| 15/3/2004 | 2,8200 | 3,30% | 2,6400 | 2,8200 | 2,6400 | 130 | ,00 |
| 12/3/2004 | 2,7300 | 1,11% | 2,6400 | 2,7300 | 2,6100 | 180 | ,00 |
| 11/3/2004 | 2,7000 | -1,46% | 2,7100 | 2,7400 | 2,6700 | 360 | ,00 |
| 10/3/2004 | 2,7400 | -1,44% | 2,8000 | 2,8500 | 2,6900 | 1.170 | ,00 |
| 09/3/2004 | 2,7800 | 3,35% | 2,6500 | 2,8000 | 2,6500 | 3.230 | ,00 |
| 08/3/2004 | 2,6900 | 1,51% | 2,6500 | 2,6900 | 2,6000 | 480 | ,00 |
| 05/3/2004 | 2,6500 | 1,15% | 2,6200 | 2,6500 | 2,5500 | 340 | ,00 |
| 04/3/2004 | 2,6200 | -1,87% | 2,6300 | 2,6400 | 2,5800 | 600 | ,00 |
| 03/3/2004 | 2,6700 | 1,91% | 2,5800 | 2,6700 | 2,5800 | 220 | ,00 |
| 02/3/2004 | 2,6200 | 8,26% | 2,4200 | 2,7100 | 2,3000 | 3.960 | ,00 |
| 01/3/2004 | 2,4200 | 0,83% | 2,4000 | 2,4300 | 2,4000 | 250 | ,00 |
| 27/2/2004 | 2,4000 | 0,00% | 2,3200 | 2,4700 | 2,3200 | 2.050 | ,00 |
| 26/2/2004 | 2,4000 | -1,23% | 2,2400 | 2,4300 | 2,2400 | 1.660 | ,00 |
| 25/2/2004 | 2,4300 | -5,08% | 2,4200 | 2,5600 | 2,4200 | 1.060 | ,00 |
| 24/2/2004 | 2,5600 | -2,29% | 2,4200 | 2,5800 | 2,4200 | 3.690 | ,00 |
| 20/2/2004 | 2,6200 | -4,38% | 2,6900 | 2,6900 | 2,6100 | 440 | ,00 |
| 19/2/2004 | 2,7400 | 1,11% | 2,6100 | 2,7600 | 2,6100 | 870 | ,00 |
| 18/2/2004 | 2,7100 | -0,37% | 2,6600 | 2,7600 | 2,6600 | 580 | ,00 |
| 17/2/2004 | 2,7200 | -1,09% | 2,6800 | 2,8500 | 2,6800 | 180 | ,00 |
| 16/2/2004 | 2,7500 | -3,85% | 2,7300 | 2,7500 | 2,7300 | 340 | ,00 |
| 13/2/2004 | 2,8600 | 0,35% | 2,8400 | 2,9300 | 2,7500 | 400 | ,00 |
| 12/2/2004 | 2,8500 | -1,04% | 2,7800 | 2,8800 | 2,7800 | 450 | ,00 |
| 11/2/2004 | 2,8800 | 6,67% | 2,6000 | 2,9000 | 2,6000 | 1.380 | ,00 |
| 10/2/2004 | 2,7000 | -1,10% | 2,6000 | 2,7700 | 2,6000 | 1.180 | ,00 |
| 09/2/2004 | 2,7300 | -5,21% | 2,7300 | 2,7300 | 2,7200 | 80 | ,00 |
| 06/2/2004 | 2,8800 | -0,69% | 2,6700 | 2,8900 | 2,6700 | 90 | ,00 |
| 05/2/2004 | 2,9000 | 0,35% | 2,8900 | 2,9300 | 2,7300 | 930 | ,00 |
| 04/2/2004 | 2,8900 | 0,00% | 2,9000 | 2,9600 | 2,8000 | 730 | ,00 |
| 03/2/2004 | 2,8900 | 1,76% | 2,7500 | 3,0000 | 2,7500 | 1.240 | ,00 |
| 02/2/2004 | 2,8400 | -1,73% | 2,8500 | 2,8700 | 2,8100 | 2.860 | ,00 |
| 30/1/2004 | 2,8900 | 0,00% | 2,8200 | 2,9200 | 2,8200 | 2.800 | ,00 |
| 29/1/2004 | 2,8900 | 3,21% | 2,7600 | 2,9300 | 2,7600 | 1.090 | ,00 |
| 28/1/2004 | 2,8000 | -0,36% | 2,8000 | 2,8100 | 2,6900 | 740 | ,00 |
| 27/1/2004 | 2,8100 | 0,00% | 2,8100 | 2,9400 | 2,8000 | 4.720 | ,00 |
| 26/1/2004 | 2,8100 | 0,00% | 2,8300 | 2,8800 | 2,8000 | 420 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 0,2800 | 3.585 |
| EIS | 1,6760 | 5,14 % | 0,0820 | 72.904 |
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| AKTR | 8,4800 | 4,18 % | 0,3400 | 943.695 |
| ΜΕΡΚΟ | 36,2000 | 4,02 % | 1,4000 | 36 |
| ΚΕΚΡ | 2,0500 | 3,54 % | 0,0700 | 33.690 |
| ΜΟΝΤΑ | 5,3800 | 2,28 % | 0,1200 | 970 |
| ΕΕΕ | 39,9000 | 2,26 % | 0,8800 | 17.908 |
| ONYX | 2,2700 | 2,25 % | 0,0500 | 44.494 |
| CENER | 14,8000 | 2,07 % | 0,3000 | 347.483 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7900 | -1,79 % | -0,1240 | 29.139.491 |
| ΕΤΕ | 13,1800 | 0,69 % | 0,0900 | 27.169.491 |
| ΕΥΡΩΒ | 3,2200 | 0,00 % | 0,0000 | 25.322.976 |
| ΟΠΑΠ | 17,5200 | -0,51 % | -0,0900 | 21.736.940 |
| ΑΛΦΑ | 3,4400 | -0,41 % | -0,0140 | 15.789.086 |
| MTLN | 45,6800 | 1,20 % | 0,5400 | 10.641.046 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 8.707.242 |
| AKTR | 8,4800 | 4,18 % | 0,3400 | 7.838.188 |
| ΔΕΗ | 15,9500 | 0,50 % | 0,0800 | 6.718.131 |
| BOCHGR | 7,9400 | -0,25 % | -0,0200 | 6.256.788 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2200 | 0,00 % | 7.871.369 | 25,32εκ. |
| ΑΛΦΑ | 3,4400 | -0,41 % | 4.613.019 | 15,79εκ. |
| ΠΕΙΡ | 6,7900 | -1,79 % | 4.289.790 | 29,14εκ. |
| ΙΝΛΟΤ | 1,0900 | -0,18 % | 2.891.386 | 3,14εκ. |
| ΕΤΕ | 13,1800 | 0,69 % | 2.073.391 | 27,17εκ. |
| ΟΠΑΠ | 17,5200 | -0,51 % | 1.244.209 | 21,74εκ. |
| AKTR | 8,4800 | 4,18 % | 943.695 | 7,84εκ. |
| BOCHGR | 7,9400 | -0,25 % | 788.093 | 6,26εκ. |
| ΕΛΠΕ | 7,7050 | -0,13 % | 452.776 | 3,51εκ. |
| ΔΕΗ | 15,9500 | 0,50 % | 423.355 | 6,72εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6760 | 5,14 % | 72.904 | 0,48 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 0,47 % |
| AKTR | 8,4800 | 4,18 % | 943.695 | 0,46 % |
| ΠΑΙΡ | 0,8580 | -2,50 % | 21.621 | 0,43 % |
| ΕΧΑΕ | 6,1900 | -0,96 % | 220.118 | 0,36 % |
| ΠΕΙΡ | 6,7900 | -1,79 % | 4.289.790 | 0,34 % |
| ΟΠΑΠ | 17,5200 | -0,51 % | 1.244.209 | 0,34 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 5.380 | 0,25 % |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | 313.759 | 0,23 % |
| ΕΤΕ | 13,1800 | 0,69 % | 2.073.391 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΕΚΡ | 2,0500 | 3,54 % | 33.690 | 13,13 % |
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 3.585 | 10,00 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 0,00 % | 13.957 | 7,79 % |
| ΛΑΝΑΚ | 1,5600 | 0,00 % | 2.528 | 7,69 % |
| ΑΤΕΚ | 1,6500 | 0,61 % | 1.500 | 6,71 % |
| ΧΑΙΔΕ | 0,7600 | 1,33 % | 166 | 5,33 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 5,31 % |
| ΙΝΤΕΤ | 1,3450 | 1,13 % | 3.600 | 5,26 % |
| EIS | 1,6760 | 5,14 % | 72.904 | 5,14 % |
| ΓΕΒΚΑ | 2,1000 | 1,45 % | 16.650 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|