| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
Ν. ΒΑΡΒΕΡΗΣ-MODA BAGNO Α.Ε. (ΜΟΝΤΑ)
5,0200 €
0,2600 (5,46%)
- Άνοιγμα 4,7500
- Υψηλό 5,2400
- Χαμηλό 4,7500
- Όγκος 1.734
- Τζίρος 8.741 €
- Πράξεις 30
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -2,43% | 2,8300 | 2,8800 | 2,8000 | 420 | ,00 |
| 23/1/2004 | 2,8800 | 0,00% | 2,8100 | 2,9000 | 2,8100 | 3.720 | ,00 |
| 22/1/2004 | 2,8800 | -0,69% | 2,9000 | 2,9100 | 2,8800 | 570 | ,00 |
| 21/1/2004 | 2,9000 | -3,33% | 2,8800 | 2,9300 | 2,8800 | 330 | ,00 |
| 20/1/2004 | 3,0000 | 3,09% | 2,8000 | 3,0000 | 2,8000 | 1.440 | ,00 |
| 19/1/2004 | 2,9100 | 1,04% | 2,8800 | 2,9200 | 2,8800 | 850 | ,00 |
| 16/1/2004 | 2,8800 | 1,77% | 2,8000 | 2,8800 | 2,8000 | 230 | ,00 |
| 15/1/2004 | 2,8300 | -1,74% | 2,8600 | 2,9200 | 2,7600 | 1.500 | ,00 |
| 14/1/2004 | 2,8800 | -2,04% | 2,9200 | 2,9600 | 2,8600 | 2.180 | ,00 |
| 13/1/2004 | 2,9400 | 2,80% | 2,8600 | 2,9400 | 2,8600 | 1.340 | ,00 |
| 12/1/2004 | 2,8600 | -1,38% | 2,8800 | 2,8800 | 2,8500 | 1.680 | ,00 |
| 09/1/2004 | 2,9000 | -2,68% | 2,9400 | 2,9500 | 2,9000 | 620 | ,00 |
| 08/1/2004 | 2,9800 | -0,33% | 2,9500 | 2,9800 | 2,8100 | 1.620 | ,00 |
| 07/1/2004 | 2,9900 | -0,99% | 3,0200 | 3,1400 | 2,9200 | 4.840 | ,00 |
| 05/1/2004 | 3,0200 | 1,34% | 2,9900 | 3,0400 | 2,9800 | 2.330 | ,00 |
| 02/1/2004 | 2,9800 | -2,61% | 2,9200 | 3,1000 | 2,9200 | 2.110 | ,00 |
| 31/12/2003 | 3,0600 | 1,32% | 3,0000 | 3,1000 | 2,9400 | 3.330 | ,00 |
| 30/12/2003 | 3,0200 | 0,67% | 2,9100 | 3,0400 | 2,9100 | 1.920 | ,00 |
| 29/12/2003 | 3,0000 | -1,32% | 2,9100 | 3,0000 | 2,9100 | 70 | ,00 |
| 24/12/2003 | 3,0400 | -1,94% | 2,8100 | 3,1000 | 2,8100 | 4.550 | ,00 |
| 23/12/2003 | 3,1000 | -0,64% | 3,0400 | 3,1000 | 2,8900 | 8.380 | ,00 |
| 22/12/2003 | 3,1200 | -0,64% | 3,1200 | 3,1200 | 2,9900 | 4.730 | ,00 |
| 19/12/2003 | 3,1400 | 1,29% | 3,1000 | 3,1400 | 3,0000 | 1.120 | ,00 |
| 18/12/2003 | 3,1000 | 2,65% | 3,0000 | 3,1200 | 2,9200 | 6.570 | ,00 |
| 17/12/2003 | 3,0200 | 7,47% | 2,6800 | 3,0400 | 2,6800 | 3.260 | ,00 |
| 16/12/2003 | 2,8100 | 0,36% | 2,6800 | 2,8400 | 2,6800 | 6.730 | ,00 |
| 15/12/2003 | 2,8000 | -0,36% | 2,8100 | 2,8200 | 2,6700 | 2.820 | ,00 |
| 12/12/2003 | 2,8100 | -2,43% | 2,8100 | 2,8100 | 2,8000 | 2.470 | ,00 |
| 11/12/2003 | 2,8800 | -2,04% | 2,9400 | 2,9400 | 2,8800 | 600 | ,00 |
| 10/12/2003 | 2,9400 | 2,08% | 2,8500 | 2,9400 | 2,8000 | 1.430 | ,00 |
| 09/12/2003 | 2,8800 | 1,77% | 2,8300 | 2,9200 | 2,8000 | 1.170 | ,00 |
| 08/12/2003 | 2,8300 | -3,41% | 2,8000 | 2,9200 | 2,8000 | 440 | ,00 |
| 05/12/2003 | 2,9300 | -2,33% | 3,0000 | 3,0000 | 2,8900 | 7.070 | ,00 |
| 04/12/2003 | 3,0000 | 0,33% | 3,0000 | 3,0000 | 2,8600 | 1.340 | ,00 |
| 03/12/2003 | 2,9900 | 0,34% | 2,9000 | 2,9900 | 2,9000 | 260 | ,00 |
| 02/12/2003 | 2,9800 | 0,00% | 2,9500 | 2,9900 | 2,9500 | 5.930 | ,00 |
| 01/12/2003 | 2,9800 | 1,36% | 2,9500 | 2,9800 | 2,8500 | 2.200 | ,00 |
| 28/11/2003 | 2,9400 | -1,67% | 2,9600 | 2,9600 | 2,8700 | 2.280 | ,00 |
| 27/11/2003 | 2,9900 | 3,10% | 2,8100 | 3,0000 | 2,8100 | 4.470 | ,00 |
| 26/11/2003 | 2,9000 | -1,02% | 2,8300 | 2,9100 | 2,7900 | 9.710 | ,00 |
| 25/11/2003 | 2,9300 | 1,03% | 2,9000 | 2,9400 | 2,9000 | 1.910 | ,00 |
| 24/11/2003 | 2,9000 | 0,00% | 2,9100 | 3,0200 | 2,9000 | 1.840 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|