| 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
Η ΝΑΥΤΕΜΠΟΡΙΚΗ - Π. ΑΘΑΝΑΣΙΑΔΗΣ & ΣΙΑ ΑΕ (ΝΑΥΤ)
0,1070 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/9/2005 | 1,3600 | 2,26% | 1,3500 | 1,3600 | 1,3100 | 7.880 | ,00 |
| 13/9/2005 | 1,3300 | 0,00% | 1,3000 | 1,3500 | 1,3000 | 7.030 | ,00 |
| 12/9/2005 | 1,3300 | 0,00% | 1,3500 | 1,3500 | 1,3300 | 1.350 | ,00 |
| 09/9/2005 | 1,3300 | 2,31% | 1,3000 | 1,3500 | 1,3000 | 10.040 | ,00 |
| 08/9/2005 | 1,3000 | -1,52% | 1,3100 | 1,3500 | 1,3000 | 9.060 | ,00 |
| 07/9/2005 | 1,3200 | -1,49% | 1,3200 | 1,3600 | 1,3200 | 2.710 | ,00 |
| 06/9/2005 | 1,3400 | 0,00% | 1,3400 | 1,3700 | 1,3100 | 5.040 | ,00 |
| 05/9/2005 | 1,3400 | -2,19% | 1,3700 | 1,3700 | 1,3300 | 2.690 | ,00 |
| 02/9/2005 | 1,3700 | 1,48% | 1,3500 | 1,3800 | 1,3100 | 10.280 | ,00 |
| 01/9/2005 | 1,3500 | 0,00% | 1,3000 | 1,3600 | 1,3000 | 820 | ,00 |
| 31/8/2005 | 1,3500 | 0,00% | 1,3600 | 1,3800 | 1,3200 | 3.870 | ,00 |
| 30/8/2005 | 1,3500 | 4,65% | 1,2700 | 1,3700 | 1,2700 | 8.420 | ,00 |
| 29/8/2005 | 1,2900 | -2,27% | 1,3200 | 1,3200 | 1,2800 | 21.710 | ,00 |
| 26/8/2005 | 1,3200 | 0,00% | 1,3000 | 1,3400 | 1,3000 | 6.650 | ,00 |
| 25/8/2005 | 1,3200 | -4,35% | 1,3300 | 1,3800 | 1,3100 | 8.900 | ,00 |
| 24/8/2005 | 1,3800 | 0,73% | 1,3700 | 1,3800 | 1,3300 | 7.780 | ,00 |
| 23/8/2005 | 1,3700 | -0,72% | 1,3800 | 1,3900 | 1,3500 | 12.490 | ,00 |
| 22/8/2005 | 1,3800 | -1,43% | 1,4100 | 1,4200 | 1,3600 | 6.560 | ,00 |
| 19/8/2005 | 1,4000 | 1,45% | 1,3800 | 1,4200 | 1,3300 | 8.900 | ,00 |
| 18/8/2005 | 1,3800 | 3,76% | 1,3300 | 1,3800 | 1,3000 | 6.580 | ,00 |
| 17/8/2005 | 1,3300 | -2,21% | 1,3300 | 1,3800 | 1,3300 | 1.980 | ,00 |
| 16/8/2005 | 1,3600 | -3,55% | 1,3800 | 1,3900 | 1,3500 | 6.540 | ,00 |
| 12/8/2005 | 1,4100 | 0,00% | 1,4000 | 1,4200 | 1,3600 | 3.620 | ,00 |
| 11/8/2005 | 1,4100 | -0,70% | 1,4000 | 1,4300 | 1,4000 | 3.560 | ,00 |
| 10/8/2005 | 1,4200 | 1,43% | 1,4100 | 1,4200 | 1,4000 | 3.170 | ,00 |
| 09/8/2005 | 1,4000 | 0,00% | 1,4400 | 1,4400 | 1,3400 | 2.810 | ,00 |
| 08/8/2005 | 1,4000 | 2,94% | 1,3600 | 1,4200 | 1,3600 | 2.390 | ,00 |
| 05/8/2005 | 1,3600 | -2,86% | 1,3800 | 1,4300 | 1,3600 | 5.400 | ,00 |
| 04/8/2005 | 1,4000 | -1,41% | 1,3700 | 1,4300 | 1,3500 | 5.150 | ,00 |
| 03/8/2005 | 1,4200 | 2,16% | 1,3500 | 1,4700 | 1,3500 | 4.290 | ,00 |
| 02/8/2005 | 1,3900 | -2,80% | 1,4000 | 1,4400 | 1,3900 | 3.020 | ,00 |
| 01/8/2005 | 1,4300 | -2,72% | 1,4600 | 1,4800 | 1,3800 | 5.560 | ,00 |
| 29/7/2005 | 1,4700 | 3,52% | 1,4500 | 1,4900 | 1,4000 | 17.200 | ,00 |
| 28/7/2005 | 1,4200 | -1,39% | 1,4200 | 1,4500 | 1,4200 | 3.280 | ,00 |
| 27/7/2005 | 1,4400 | -0,69% | 1,4500 | 1,4900 | 1,4200 | 6.150 | ,00 |
| 26/7/2005 | 1,4500 | 1,40% | 1,3900 | 1,5200 | 1,3900 | 34.820 | ,00 |
| 25/7/2005 | 1,4300 | 2,88% | 1,3700 | 1,4400 | 1,3600 | 18.400 | ,00 |
| 22/7/2005 | 1,3900 | 0,00% | 1,3800 | 1,3900 | 1,3700 | 2.410 | ,00 |
| 21/7/2005 | 1,3900 | 1,46% | 1,3700 | 1,4000 | 1,3500 | 5.540 | ,00 |
| 20/7/2005 | 1,3700 | -2,84% | 1,4800 | 1,4800 | 1,3700 | 6.040 | ,00 |
| 19/7/2005 | 1,4100 | 0,00% | 1,4100 | 1,4800 | 1,4100 | 10.270 | ,00 |
| 18/7/2005 | 1,4100 | 0,71% | 1,4100 | 1,4800 | 1,4100 | 26.290 | ,00 |
| 15/7/2005 | 1,4000 | 1,45% | 1,4000 | 1,4200 | 1,3900 | 10.360 | ,00 |
| 14/7/2005 | 1,3800 | 2,99% | 1,3400 | 1,4200 | 1,3400 | 13.390 | ,00 |
| 13/7/2005 | 1,3400 | 4,69% | 1,2800 | 1,3900 | 1,2800 | 19.460 | ,00 |
| 12/7/2005 | 1,2800 | 0,00% | 1,2600 | 1,3600 | 1,2400 | 22.340 | ,00 |
| 11/7/2005 | 1,2800 | 0,79% | 1,3200 | 1,3200 | 1,2500 | 3.150 | ,00 |
| 08/7/2005 | 1,2700 | 0,00% | 1,2900 | 1,2900 | 1,2400 | 4.010 | ,00 |
| 07/7/2005 | 1,2700 | -2,31% | 1,2300 | 1,3000 | 1,2300 | 250 | ,00 |
| 06/7/2005 | 1,3000 | 3,17% | 1,2500 | 1,3000 | 1,2500 | 4.870 | ,00 |
| 05/7/2005 | 1,2600 | -1,56% | 1,2800 | 1,2800 | 1,2500 | 4.640 | ,00 |
| 04/7/2005 | 1,2800 | 2,40% | 1,2600 | 1,3000 | 1,2300 | 8.760 | ,00 |
| 01/7/2005 | 1,2500 | -3,10% | 1,2800 | 1,3100 | 1,2500 | 3.840 | ,00 |
| 30/6/2005 | 1,2900 | -0,77% | 1,2600 | 1,2900 | 1,2600 | 4.900 | ,00 |
| 29/6/2005 | 1,3000 | -0,76% | 1,2900 | 1,3300 | 1,2600 | 2.700 | ,00 |
| 28/6/2005 | 1,3100 | 0,77% | 1,2900 | 1,3100 | 1,2700 | 2.410 | ,00 |
| 27/6/2005 | 1,3000 | -1,52% | 1,2700 | 1,3700 | 1,2500 | 11.330 | ,00 |
| 24/6/2005 | 1,3200 | -1,49% | 1,3300 | 1,3300 | 1,3200 | 1.320 | ,00 |
| 23/6/2005 | 1,3400 | -0,74% | 1,3500 | 1,3500 | 1,3100 | 7.470 | ,00 |
| 22/6/2005 | 1,3500 | -0,74% | 1,2800 | 1,3700 | 1,2600 | 8.880 | ,00 |
| 21/6/2005 | 1,3600 | 5,43% | 1,2900 | 1,3900 | 1,2600 | 11.360 | ,00 |
| 17/6/2005 | 1,2900 | -0,77% | 1,3000 | 1,3300 | 1,2600 | 3.340 | ,00 |
| 16/6/2005 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2500 | 16.090 | ,00 |
| 15/6/2005 | 1,3000 | -0,76% | 1,3000 | 1,3100 | 1,2600 | 2.730 | ,00 |
| 14/6/2005 | 1,3100 | -2,24% | 1,3400 | 1,3400 | 1,2800 | 9.870 | ,00 |
| 13/6/2005 | 1,3400 | -2,19% | 1,3700 | 1,3700 | 1,3200 | 530 | ,00 |
| 10/6/2005 | 1,3700 | 0,74% | 1,3600 | 1,3700 | 1,3000 | 3.410 | ,00 |
| 09/6/2005 | 1,3600 | -0,73% | 1,3700 | 1,3700 | 1,3600 | 990 | ,00 |
| 08/6/2005 | 1,3700 | 1,48% | 1,3100 | 1,3900 | 1,3100 | 2.150 | ,00 |
| 07/6/2005 | 1,3500 | 0,00% | 1,3500 | 1,3800 | 1,3000 | 3.870 | ,00 |
| 06/6/2005 | 1,3500 | -0,74% | 1,3300 | 1,3800 | 1,3200 | 16.430 | ,00 |
| 03/6/2005 | 1,3600 | -2,86% | 1,3500 | 1,4200 | 1,3200 | 2.980 | ,00 |
| 02/6/2005 | 1,4000 | 3,70% | 1,3500 | 1,4200 | 1,3300 | 2.390 | ,00 |
| 01/6/2005 | 1,3500 | 1,50% | 1,3300 | 1,3500 | 1,3000 | 5.510 | ,00 |
| 31/5/2005 | 1,3300 | -1,48% | 1,4200 | 1,4200 | 1,3100 | 4.800 | ,00 |
| 30/5/2005 | 1,3500 | -0,74% | 1,2300 | 1,3500 | 1,2300 | 6.700 | ,00 |
| 27/5/2005 | 1,3600 | -4,23% | 1,4200 | 1,4200 | 1,3600 | 4.210 | ,00 |
| 26/5/2005 | 1,4200 | 0,71% | 1,3600 | 1,4200 | 1,3600 | 3.260 | ,00 |
| 25/5/2005 | 1,4100 | 0,71% | 1,4200 | 1,4500 | 1,3900 | 3.370 | ,00 |
| 24/5/2005 | 1,4000 | -1,41% | 1,3600 | 1,4000 | 1,3600 | 5.760 | ,00 |
| 23/5/2005 | 1,4200 | -1,39% | 1,4100 | 1,4200 | 1,3800 | 4.980 | ,00 |
| 20/5/2005 | 1,4400 | 0,70% | 1,4400 | 1,4700 | 1,4000 | 160 | ,00 |
| 19/5/2005 | 1,4300 | -1,38% | 1,4900 | 1,4900 | 1,4000 | 960 | ,00 |
| 18/5/2005 | 1,4500 | 0,00% | 1,4600 | 1,4600 | 1,4000 | 1.960 | ,00 |
| 17/5/2005 | 1,4500 | 1,40% | 1,3600 | 1,4500 | 1,3600 | 940 | ,00 |
| 16/5/2005 | 1,4300 | -0,69% | 1,3700 | 1,4600 | 1,3700 | 2.070 | ,00 |
| 13/5/2005 | 1,4400 | -2,04% | 1,4200 | 1,4400 | 1,3900 | 1.680 | ,00 |
| 12/5/2005 | 1,4700 | 5,76% | 1,4100 | 1,4800 | 1,4100 | 1.940 | ,00 |
| 11/5/2005 | 1,3900 | -2,11% | 1,4000 | 1,4000 | 1,3900 | 680 | ,00 |
| 10/5/2005 | 1,4200 | 2,16% | 1,4600 | 1,4600 | 1,3800 | 2.080 | ,00 |
| 09/5/2005 | 1,3900 | 2,96% | 1,3200 | 1,4300 | 1,3200 | 6.470 | ,00 |
| 06/5/2005 | 1,3500 | 3,05% | 1,3100 | 1,3500 | 1,3100 | 1.810 | ,00 |
| 05/5/2005 | 1,3100 | -2,96% | 1,3500 | 1,4400 | 1,3100 | 880 | ,00 |
| 04/5/2005 | 1,3500 | -1,46% | 1,3600 | 1,3600 | 1,3300 | 4.520 | ,00 |
| 03/5/2005 | 1,3700 | -1,44% | 1,3900 | 1,4000 | 1,3700 | 8.400 | ,00 |
| 28/4/2005 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3900 | 1.810 | ,00 |
| 27/4/2005 | 1,4000 | 0,72% | 1,3600 | 1,4000 | 1,3600 | 7.480 | ,00 |
| 26/4/2005 | 1,3900 | -2,80% | 1,4200 | 1,4200 | 1,3700 | 24.210 | ,00 |
| 25/4/2005 | 1,4300 | -5,30% | 1,4000 | 1,4900 | 1,4000 | 9.480 | ,00 |
| 22/4/2005 | 1,5100 | 0,67% | 1,5100 | 1,5200 | 1,4800 | 8.110 | ,00 |
| 21/4/2005 | 1,5000 | -1,96% | 1,5300 | 1,5300 | 1,4900 | 9.590 | ,00 |
| 20/4/2005 | 1,5300 | -0,65% | 1,6000 | 1,6000 | 1,5300 | 8.800 | ,00 |
| 19/4/2005 | 1,5400 | 1,32% | 1,5400 | 1,5600 | 1,5300 | 1.650 | ,00 |
| 18/4/2005 | 1,5200 | 0,00% | 1,5800 | 1,5800 | 1,5200 | 10.190 | ,00 |
| 15/4/2005 | 1,5200 | -2,56% | 1,5500 | 1,5500 | 1,5200 | 11.150 | ,00 |
| 14/4/2005 | 1,5600 | 0,00% | 1,5600 | 1,6100 | 1,5600 | 2.430 | ,00 |
| 13/4/2005 | 1,5600 | 0,00% | 1,5500 | 1,5900 | 1,5500 | 4.340 | ,00 |
| 12/4/2005 | 1,5600 | -1,89% | 1,5800 | 1,6000 | 1,5600 | 7.730 | ,00 |
| 11/4/2005 | 1,5900 | -3,05% | 1,5900 | 1,6000 | 1,5500 | 4.610 | ,00 |
| 08/4/2005 | 1,6400 | 0,00% | 1,5700 | 1,6400 | 1,5700 | 2.870 | ,00 |
| 07/4/2005 | 1,6400 | 3,14% | 1,5500 | 1,6400 | 1,5500 | 11.880 | ,00 |
| 06/4/2005 | 1,5900 | -1,85% | 1,6200 | 1,6300 | 1,5900 | 1.940 | ,00 |
| 05/4/2005 | 1,6200 | 1,89% | 1,6500 | 1,6900 | 1,5700 | 1.470 | ,00 |
| 04/4/2005 | 1,5900 | -3,64% | 1,5600 | 1,6400 | 1,5600 | 3.820 | ,00 |
| 01/4/2005 | 1,6500 | 3,12% | 1,5700 | 1,6500 | 1,5700 | 4.820 | ,00 |
| 31/3/2005 | 1,6000 | 1,91% | 1,5700 | 1,6300 | 1,5700 | 3.860 | ,00 |
| 30/3/2005 | 1,5700 | -0,63% | 1,5800 | 1,6100 | 1,5500 | 18.540 | ,00 |
| 29/3/2005 | 1,5800 | -4,24% | 1,5800 | 1,6600 | 1,5800 | 2.880 | ,00 |
| 24/3/2005 | 1,6500 | 3,77% | 1,5900 | 1,6500 | 1,5900 | 5.430 | ,00 |
| 23/3/2005 | 1,5900 | -0,62% | 1,5800 | 1,6000 | 1,5800 | 5.220 | ,00 |
| 22/3/2005 | 1,6000 | 0,00% | 1,5100 | 1,6100 | 1,5100 | 13.960 | ,00 |
| 21/3/2005 | 1,6000 | -3,03% | 1,6500 | 1,6500 | 1,5800 | 10.140 | ,00 |
| 18/3/2005 | 1,6500 | 1,85% | 1,6100 | 1,6500 | 1,6100 | 970 | ,00 |
| 17/3/2005 | 1,6200 | 0,62% | 1,6100 | 1,6400 | 1,6100 | 9.450 | ,00 |
| 16/3/2005 | 1,6100 | -3,59% | 1,6500 | 1,6800 | 1,6000 | 8.570 | ,00 |
| 15/3/2005 | 1,6700 | -0,60% | 1,6600 | 1,6900 | 1,6300 | 5.580 | ,00 |
| 11/3/2005 | 1,6800 | 1,82% | 1,6700 | 1,7100 | 1,6400 | 2.840 | ,00 |
| 10/3/2005 | 1,6500 | 0,00% | 1,6500 | 1,6700 | 1,6100 | 10.080 | ,00 |
| 09/3/2005 | 1,6500 | 0,61% | 1,6400 | 1,6600 | 1,6300 | 8.650 | ,00 |
| 08/3/2005 | 1,6400 | 0,00% | 1,6200 | 1,6700 | 1,6200 | 13.430 | ,00 |
| 07/3/2005 | 1,6400 | -0,61% | 1,6500 | 1,6800 | 1,6200 | 12.500 | ,00 |
| 04/3/2005 | 1,6500 | -1,79% | 1,6300 | 1,6800 | 1,6300 | 6.630 | ,00 |
| 03/3/2005 | 1,6800 | 1,20% | 1,6200 | 1,7000 | 1,6200 | 5.990 | ,00 |
| 02/3/2005 | 1,6600 | -1,78% | 1,6700 | 1,6700 | 1,6200 | 7.190 | ,00 |
| 01/3/2005 | 1,6900 | -1,74% | 1,7200 | 1,7200 | 1,6900 | 6.420 | ,00 |
| 28/2/2005 | 1,7200 | -1,15% | 1,7400 | 1,7900 | 1,7100 | 6.440 | ,00 |
| 25/2/2005 | 1,7400 | -2,25% | 1,7500 | 1,7600 | 1,7200 | 5.620 | ,00 |
| 24/2/2005 | 1,7800 | 1,14% | 1,7300 | 1,8000 | 1,7300 | 6.490 | ,00 |
| 23/2/2005 | 1,7600 | 1,15% | 1,8100 | 1,8200 | 1,7500 | 10.860 | ,00 |
| 22/2/2005 | 1,7400 | -0,57% | 1,7200 | 1,7800 | 1,7200 | 7.590 | ,00 |
| 21/2/2005 | 1,7500 | -0,57% | 1,7600 | 1,7600 | 1,7100 | 10.550 | ,00 |
| 18/2/2005 | 1,7600 | -0,56% | 1,7400 | 1,8200 | 1,7100 | 14.220 | ,00 |
| 17/2/2005 | 1,7700 | -2,75% | 1,8400 | 1,8400 | 1,7500 | 9.610 | ,00 |
| 16/2/2005 | 1,8200 | -1,09% | 1,8200 | 1,8600 | 1,7600 | 23.670 | ,00 |
| 15/2/2005 | 1,8400 | 1,10% | 1,7900 | 1,8700 | 1,7700 | 9.340 | ,00 |
| 14/2/2005 | 1,8200 | 2,82% | 1,7900 | 1,8200 | 1,7700 | 9.590 | ,00 |
| 11/2/2005 | 1,7700 | -4,32% | 1,8700 | 1,8700 | 1,7700 | 13.380 | ,00 |
| 10/2/2005 | 1,8500 | -0,54% | 1,8500 | 1,8900 | 1,8100 | 20.040 | ,00 |
| 09/2/2005 | 1,8600 | -2,11% | 1,9000 | 1,9100 | 1,8400 | 21.200 | ,00 |
| 08/2/2005 | 1,9000 | 5,56% | 1,8000 | 1,9300 | 1,8000 | 75.980 | ,00 |
| 07/2/2005 | 1,8000 | 1,12% | 1,8100 | 1,8100 | 1,7300 | 18.640 | ,00 |
| 04/2/2005 | 1,7800 | -0,56% | 1,8000 | 1,8300 | 1,7600 | 16.890 | ,00 |
| 03/2/2005 | 1,7900 | 2,29% | 1,7200 | 1,7900 | 1,7000 | 25.370 | ,00 |
| 02/2/2005 | 1,7500 | -3,85% | 1,8100 | 1,8100 | 1,7500 | 8.870 | ,00 |
| 01/2/2005 | 1,8200 | -1,09% | 1,8000 | 1,8500 | 1,7900 | 11.830 | ,00 |
| 31/1/2005 | 1,8400 | 1,10% | 1,8600 | 1,9300 | 1,8400 | 33.590 | ,00 |
| 28/1/2005 | 1,8200 | 4,60% | 1,7600 | 1,8300 | 1,7600 | 35.110 | ,00 |
| 27/1/2005 | 1,7400 | -1,14% | 1,7800 | 1,8000 | 1,7200 | 15.350 | ,00 |
| 26/1/2005 | 1,7600 | 3,53% | 1,7300 | 1,7800 | 1,6900 | 36.110 | ,00 |
| 25/1/2005 | 1,7000 | 0,00% | 1,7500 | 1,7600 | 1,6700 | 20.790 | ,00 |
| 24/1/2005 | 1,7000 | -0,58% | 1,7100 | 1,7600 | 1,6900 | 5.840 | ,00 |
| 21/1/2005 | 1,7100 | -1,72% | 1,7000 | 1,8000 | 1,7000 | 8.620 | ,00 |
| 20/1/2005 | 1,7400 | 2,35% | 1,7000 | 1,7700 | 1,6600 | 33.570 | ,00 |
| 19/1/2005 | 1,7000 | -2,30% | 1,6800 | 1,7700 | 1,6800 | 22.450 | ,00 |
| 18/1/2005 | 1,7400 | -7,45% | 1,8800 | 1,9100 | 1,7300 | 21.820 | ,00 |
| 17/1/2005 | 1,8800 | 5,62% | 1,7800 | 1,8900 | 1,7500 | 61.100 | ,00 |
| 14/1/2005 | 1,7800 | 1,71% | 1,6800 | 1,8400 | 1,6800 | 41.950 | ,00 |
| 13/1/2005 | 1,7500 | 6,71% | 1,5900 | 1,7600 | 1,5900 | 33.100 | ,00 |
| 12/1/2005 | 1,6400 | -2,96% | 1,6900 | 1,6900 | 1,6200 | 10.010 | ,00 |
| 11/1/2005 | 1,6900 | 0,60% | 1,6800 | 1,6900 | 1,6100 | 10.970 | ,00 |
| 10/1/2005 | 1,6800 | 0,60% | 1,6600 | 1,7200 | 1,6600 | 4.210 | ,00 |
| 07/1/2005 | 1,6700 | 2,45% | 1,6700 | 1,6900 | 1,6300 | 14.210 | ,00 |
| 05/1/2005 | 1,6300 | 0,62% | 1,6200 | 1,6400 | 1,4700 | 18.340 | ,00 |
| 04/1/2005 | 1,6200 | -1,22% | 1,6200 | 1,6800 | 1,6200 | 12.530 | ,00 |
| 03/1/2005 | 1,6400 | -1,20% | 1,6600 | 1,6900 | 1,6300 | 19.000 | ,00 |
| 31/12/2004 | 1,6600 | -1,19% | 1,6500 | 1,6800 | 1,6500 | 5.500 | ,00 |
| 30/12/2004 | 1,6800 | -0,59% | 1,7000 | 1,7100 | 1,6500 | 8.400 | ,00 |
| 29/12/2004 | 1,6900 | -0,59% | 1,7000 | 1,7200 | 1,6800 | 20.550 | ,00 |
| 28/12/2004 | 1,7000 | 0,00% | 1,6500 | 1,7300 | 1,6500 | 5.570 | ,00 |
| 27/12/2004 | 1,7000 | 4,29% | 1,6200 | 1,7500 | 1,6200 | 3.080 | ,00 |
| 24/12/2004 | 1,6300 | -1,21% | 1,6400 | 1,6400 | 1,6300 | 690 | ,00 |
| 23/12/2004 | 1,6500 | -1,79% | 1,6800 | 1,7000 | 1,6500 | 13.110 | ,00 |
| 22/12/2004 | 1,6800 | -2,33% | 1,7600 | 1,7600 | 1,6800 | 10.030 | ,00 |
| 21/12/2004 | 1,7200 | -1,15% | 1,7400 | 1,7400 | 1,6700 | 26.040 | ,00 |
| 20/12/2004 | 1,7400 | -4,40% | 1,8000 | 1,8000 | 1,7300 | 9.750 | ,00 |
| 17/12/2004 | 1,8200 | -1,62% | 1,8100 | 1,9000 | 1,8100 | 6.380 | ,00 |
| 16/12/2004 | 1,8500 | -1,07% | 1,9200 | 1,9200 | 1,8300 | 2.320 | ,00 |
| 15/12/2004 | 1,8700 | 1,63% | 1,9000 | 1,9000 | 1,8400 | 5.040 | ,00 |
| 14/12/2004 | 1,8400 | -2,13% | 1,8600 | 1,9300 | 1,8300 | 9.720 | ,00 |
| 13/12/2004 | 1,8800 | 0,00% | 1,8400 | 1,9300 | 1,8300 | 11.790 | ,00 |
| 10/12/2004 | 1,8800 | -1,05% | 1,8600 | 1,9500 | 1,8200 | 8.730 | ,00 |
| 09/12/2004 | 1,9000 | 1,06% | 1,8800 | 1,9400 | 1,8800 | 21.490 | ,00 |
| 08/12/2004 | 1,8800 | 4,44% | 1,7800 | 1,9200 | 1,7700 | 39.950 | ,00 |
| 07/12/2004 | 1,8000 | 0,56% | 1,7800 | 1,8400 | 1,7800 | 7.810 | ,00 |
| 06/12/2004 | 1,7900 | -0,56% | 1,7600 | 1,8200 | 1,7600 | 9.350 | ,00 |
| 03/12/2004 | 1,8000 | 0,56% | 1,7900 | 1,8800 | 1,7900 | 4.980 | ,00 |
| 02/12/2004 | 1,7900 | 0,56% | 1,8000 | 1,8200 | 1,7700 | 17.160 | ,00 |
| 01/12/2004 | 1,7800 | 0,00% | 1,7000 | 1,7800 | 1,7000 | 3.470 | ,00 |
| 30/11/2004 | 1,7800 | -0,56% | 1,7500 | 1,7900 | 1,7500 | 7.270 | ,00 |
| 29/11/2004 | 1,7900 | 0,00% | 1,8000 | 1,8000 | 1,7300 | 6.350 | ,00 |
| 26/11/2004 | 1,7900 | 0,56% | 1,7100 | 1,8200 | 1,7100 | 8.990 | ,00 |
| 25/11/2004 | 1,7800 | 1,14% | 1,7600 | 1,7800 | 1,7400 | 9.020 | ,00 |
| 24/11/2004 | 1,7600 | 0,57% | 1,7800 | 1,7800 | 1,7300 | 3.910 | ,00 |
| 23/11/2004 | 1,7500 | -0,57% | 1,7500 | 1,8000 | 1,7300 | 13.400 | ,00 |
| 22/11/2004 | 1,7600 | -2,22% | 1,8000 | 1,8300 | 1,7500 | 11.640 | ,00 |
| 19/11/2004 | 1,8000 | -1,64% | 1,8300 | 1,8700 | 1,8000 | 12.140 | ,00 |
| 18/11/2004 | 1,8300 | -1,61% | 1,8500 | 1,8900 | 1,8300 | 7.080 | ,00 |
| 17/11/2004 | 1,8600 | 2,76% | 1,8300 | 1,9100 | 1,8300 | 15.580 | ,00 |
| 16/11/2004 | 1,8100 | -2,69% | 1,8700 | 1,8700 | 1,8000 | 21.190 | ,00 |
| 15/11/2004 | 1,8600 | -6,53% | 1,9700 | 2,0200 | 1,8600 | 20.310 | ,00 |
| 12/11/2004 | 1,9900 | 1,53% | 1,9800 | 2,0400 | 1,9800 | 42.110 | ,00 |
| 11/11/2004 | 1,9600 | 4,81% | 1,8100 | 2,0600 | 1,8100 | 57.030 | ,00 |
| 10/11/2004 | 1,8700 | -0,53% | 1,8200 | 1,8700 | 1,8000 | 20.490 | ,00 |
| 09/11/2004 | 1,8800 | -0,53% | 1,7900 | 1,8800 | 1,7900 | 11.940 | ,00 |
| 08/11/2004 | 1,8900 | 2,16% | 1,8600 | 1,9400 | 1,8400 | 17.360 | ,00 |
| 05/11/2004 | 1,8500 | 9,47% | 1,7100 | 1,8900 | 1,6800 | 64.460 | ,00 |
| 04/11/2004 | 1,6900 | 1,81% | 1,6400 | 1,7100 | 1,6400 | 15.940 | ,00 |
| 03/11/2004 | 1,6600 | -0,60% | 1,6300 | 1,6800 | 1,6200 | 7.130 | ,00 |
| 02/11/2004 | 1,6700 | 1,83% | 1,6700 | 1,7000 | 1,6400 | 11.850 | ,00 |
| 01/11/2004 | 1,6400 | 2,50% | 1,6400 | 1,6600 | 1,5900 | 13.620 | ,00 |
| 29/10/2004 | 1,6000 | -2,44% | 1,6000 | 1,6400 | 1,6000 | 7.970 | ,00 |
| 27/10/2004 | 1,6400 | -1,20% | 1,6200 | 1,6700 | 1,6200 | 3.250 | ,00 |
| 26/10/2004 | 1,6600 | -1,19% | 1,6800 | 1,6800 | 1,6200 | 6.500 | ,00 |
| 25/10/2004 | 1,6800 | 1,20% | 1,5700 | 1,6800 | 1,5700 | 3.680 | ,00 |
| 22/10/2004 | 1,6600 | -2,35% | 1,6800 | 1,6900 | 1,6500 | 6.440 | ,00 |
| 21/10/2004 | 1,7000 | 3,66% | 1,6800 | 1,7000 | 1,5800 | 16.630 | ,00 |
| 20/10/2004 | 1,6400 | 3,14% | 1,5600 | 1,6500 | 1,5500 | 16.460 | ,00 |
| 19/10/2004 | 1,5900 | 0,00% | 1,5900 | 1,6200 | 1,5800 | 8.890 | ,00 |
| 18/10/2004 | 1,5900 | -0,62% | 1,6000 | 1,6300 | 1,5900 | 9.080 | ,00 |
| 15/10/2004 | 1,6000 | -1,84% | 1,6300 | 1,6400 | 1,5900 | 9.940 | ,00 |
| 14/10/2004 | 1,6300 | -0,61% | 1,6300 | 1,6300 | 1,6100 | 2.500 | ,00 |
| 13/10/2004 | 1,6400 | -0,61% | 1,6500 | 1,6500 | 1,6100 | 5.880 | ,00 |
| 12/10/2004 | 1,6500 | -1,20% | 1,6700 | 1,6700 | 1,6000 | 3.360 | ,00 |
| 11/10/2004 | 1,6700 | 0,60% | 1,6700 | 1,6700 | 1,6000 | 5.070 | ,00 |
| 08/10/2004 | 1,6600 | -1,19% | 1,5900 | 1,6700 | 1,5900 | 7.730 | ,00 |
| 07/10/2004 | 1,6800 | -0,59% | 1,6900 | 1,7000 | 1,6600 | 1.840 | ,00 |
| 06/10/2004 | 1,6900 | 0,60% | 1,6000 | 1,6900 | 1,6000 | 2.170 | ,00 |
| 05/10/2004 | 1,6800 | 2,44% | 1,6000 | 1,7000 | 1,6000 | 10.790 | ,00 |
| 04/10/2004 | 1,6400 | 0,61% | 1,6300 | 1,7000 | 1,6000 | 8.360 | ,00 |
| 01/10/2004 | 1,6300 | 0,62% | 1,5600 | 1,6300 | 1,5600 | 1.720 | ,00 |
| 30/9/2004 | 1,6200 | 0,62% | 1,6100 | 1,6300 | 1,5900 | 4.990 | ,00 |
| 29/9/2004 | 1,6100 | 3,21% | 1,5600 | 1,6100 | 1,5400 | 5.990 | ,00 |
| 28/9/2004 | 1,5600 | -0,64% | 1,5500 | 1,5700 | 1,5300 | 5.240 | ,00 |
| 27/9/2004 | 1,5700 | -2,48% | 1,5400 | 1,5700 | 1,5300 | 9.160 | ,00 |
| 24/9/2004 | 1,6100 | 1,90% | 1,5800 | 1,6100 | 1,5500 | 7.030 | ,00 |
| 23/9/2004 | 1,5800 | 0,00% | 1,5800 | 1,6000 | 1,5800 | 6.120 | ,00 |
| 22/9/2004 | 1,5800 | -3,07% | 1,6000 | 1,6300 | 1,5800 | 6.470 | ,00 |
| 21/9/2004 | 1,6300 | 0,00% | 1,6000 | 1,6400 | 1,5800 | 2.440 | ,00 |
| 20/9/2004 | 1,6300 | -0,61% | 1,6700 | 1,6800 | 1,5900 | 3.240 | ,00 |
| 17/9/2004 | 1,6400 | 4,46% | 1,5500 | 1,6400 | 1,5500 | 7.100 | ,00 |
| 16/9/2004 | 1,5700 | -2,48% | 1,6100 | 1,6100 | 1,5700 | 4.420 | ,00 |
| 15/9/2004 | 1,6100 | 0,63% | 1,6100 | 1,6200 | 1,5900 | 1.860 | ,00 |
| 14/9/2004 | 1,6000 | -0,62% | 1,5800 | 1,6100 | 1,5800 | 9.880 | ,00 |
| 13/9/2004 | 1,6100 | -2,42% | 1,6200 | 1,6600 | 1,6000 | 8.720 | ,00 |
| 10/9/2004 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6100 | 2.890 | ,00 |
| 09/9/2004 | 1,6500 | 0,00% | 1,6200 | 1,6600 | 1,6200 | 4.930 | ,00 |
| 08/9/2004 | 1,6500 | -2,94% | 1,7200 | 1,7200 | 1,6400 | 2.310 | ,00 |
| 07/9/2004 | 1,7000 | 0,00% | 1,6400 | 1,7000 | 1,6300 | 4.530 | ,00 |
| 06/9/2004 | 1,7000 | 0,00% | 1,6600 | 1,7000 | 1,6400 | 2.020 | ,00 |
| 03/9/2004 | 1,7000 | 0,00% | 1,7100 | 1,7100 | 1,6400 | 2.190 | ,00 |
| 02/9/2004 | 1,7000 | 0,00% | 1,6300 | 1,7000 | 1,6300 | 3.810 | ,00 |
| 01/9/2004 | 1,7000 | 1,19% | 1,6700 | 1,7100 | 1,6700 | 3.810 | ,00 |
| 31/8/2004 | 1,6800 | 0,00% | 1,6500 | 1,6800 | 1,6300 | 3.450 | ,00 |
| 30/8/2004 | 1,6800 | 5,00% | 1,6000 | 1,6900 | 1,6000 | 9.990 | ,00 |
| 27/8/2004 | 1,6000 | -0,62% | 1,6000 | 1,6500 | 1,6000 | 3.920 | ,00 |
| 26/8/2004 | 1,6100 | -2,42% | 1,6600 | 1,6600 | 1,6100 | 4.470 | ,00 |
| 25/8/2004 | 1,6500 | 0,00% | 1,6500 | 1,6700 | 1,6500 | 5.490 | ,00 |
| 24/8/2004 | 1,6500 | 1,23% | 1,5900 | 1,6500 | 1,5900 | 1.730 | ,00 |
| 23/8/2004 | 1,6300 | 0,00% | 1,6800 | 1,6800 | 1,6300 | 3.200 | ,00 |
| 20/8/2004 | 1,6300 | -3,55% | 1,6600 | 1,6600 | 1,6300 | 6.790 | ,00 |
| 19/8/2004 | 1,6900 | -2,31% | 1,6900 | 1,7000 | 1,6300 | 4.670 | ,00 |
| 18/8/2004 | 1,7300 | -0,57% | 1,7400 | 1,7400 | 1,6500 | 5.610 | ,00 |
| 17/8/2004 | 1,7400 | 0,58% | 1,7300 | 1,7400 | 1,6700 | 11.430 | ,00 |
| 16/8/2004 | 1,7300 | 0,58% | 1,7000 | 1,7300 | 1,6600 | 7.030 | ,00 |
| 12/8/2004 | 1,7200 | -3,91% | 1,8000 | 1,8200 | 1,7100 | 5.210 | ,00 |
| 11/8/2004 | 1,7900 | 0,00% | 1,8000 | 1,8400 | 1,7400 | 13.330 | ,00 |
| 10/8/2004 | 1,7900 | 0,00% | 1,7500 | 1,7900 | 1,7500 | 4.500 | ,00 |
| 09/8/2004 | 1,7900 | 0,00% | 1,7300 | 1,8000 | 1,7300 | 7.060 | ,00 |
| 06/8/2004 | 1,7900 | 5,92% | 1,6000 | 1,8000 | 1,6000 | 24.810 | ,00 |
| 05/8/2004 | 1,6900 | 2,42% | 1,7000 | 1,7000 | 1,6500 | 3.770 | ,00 |
| 04/8/2004 | 1,6500 | -4,07% | 1,6900 | 1,7200 | 1,6300 | 17.200 | ,00 |
| 03/8/2004 | 1,7200 | 4,24% | 1,6800 | 1,7400 | 1,6200 | 21.610 | ,00 |
| 02/8/2004 | 1,6500 | -6,78% | 1,7000 | 1,7200 | 1,6400 | 23.810 | ,00 |
| 30/7/2004 | 1,7700 | -3,80% | 1,8000 | 1,8700 | 1,7700 | 15.920 | ,00 |
| 29/7/2004 | 1,8400 | -0,54% | 1,8500 | 1,8700 | 1,7900 | 16.980 | ,00 |
| 28/7/2004 | 1,8500 | -1,60% | 1,9400 | 2,0000 | 1,8300 | 56.670 | ,00 |
| 27/7/2004 | 1,8800 | 11,90% | 1,6800 | 1,8800 | 1,6800 | 71.950 | ,00 |
| 26/7/2004 | 1,6800 | 0,60% | 1,6000 | 1,7400 | 1,6000 | 20.850 | ,00 |
| 23/7/2004 | 1,6700 | 1,83% | 1,5700 | 1,6800 | 1,5700 | 3.180 | ,00 |
| 22/7/2004 | 1,6400 | 0,00% | 1,5600 | 1,6400 | 1,5500 | 13.140 | ,00 |
| 21/7/2004 | 1,6400 | 0,61% | 1,7800 | 1,7800 | 1,5800 | 5.470 | ,00 |
| 20/7/2004 | 1,6300 | -1,21% | 1,5800 | 1,6400 | 1,5800 | 3.820 | ,00 |
| 19/7/2004 | 1,6500 | -1,20% | 1,6700 | 1,7900 | 1,6300 | 7.500 | ,00 |
| 16/7/2004 | 1,6700 | -1,18% | 1,6300 | 1,7100 | 1,6300 | 4.090 | ,00 |
| 15/7/2004 | 1,6900 | 1,81% | 1,6700 | 1,7000 | 1,5900 | 7.080 | ,00 |
| 14/7/2004 | 1,6600 | -0,60% | 1,6500 | 1,6600 | 1,6300 | 3.090 | ,00 |
| 13/7/2004 | 1,6700 | -4,57% | 1,6500 | 1,7200 | 1,6500 | 4.410 | ,00 |
| 12/7/2004 | 1,7500 | 1,74% | 1,7200 | 1,7500 | 1,6200 | 6.160 | ,00 |
| 09/7/2004 | 1,7200 | 7,50% | 1,7000 | 1,7500 | 1,6400 | 13.650 | ,00 |
| 08/7/2004 | 1,6000 | 0,00% | 1,5500 | 1,6500 | 1,5500 | 6.480 | ,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.% |
|---|