| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3300 | -3,62 % | -0,0500 | 2.619 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 5.145 |
| DIMAND | 9,4400 | -3,28 % | -0,3200 | 12.062 |
| TITC | 39,0000 | -2,74 % | -1,1000 | 62.223 |
| ΚΟΥΕΣ | 7,1700 | -2,71 % | -0,2000 | 55.037 |
| ΦΡΙΓΟ | 0,5100 | -2,67 % | -0,0140 | 86.429 |
| ΛΟΥΛΗ | 3,4800 | -2,52 % | -0,0900 | 6.740 |
| ΕΚΤΕΡ | 3,0900 | -2,52 % | -0,0800 | 79.220 |
| ΕΥΔΑΠ | 6,9100 | -2,40 % | -0,1700 | 75.315 |
| CREDIA | 1,4680 | -2,39 % | -0,0360 | 356.781 |
Συνεχης ενημερωση
ΝΕΩΡΙΟΝ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΝΕΩΡΣ)
0,1250 €
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 | 1,1900 | -0,83% | 1,2400 | 1,2400 | 1,1500 | 3.730 | ,00 |
| 13/9/2005 | 1,2000 | 4,35% | 1,1500 | 1,2400 | 1,1500 | 11.930 | ,00 |
| 12/9/2005 | 1,1500 | 0,88% | 1,1400 | 1,1700 | 1,1400 | 3.120 | ,00 |
| 09/9/2005 | 1,1400 | 0,00% | 1,1100 | 1,1400 | 1,1000 | 2.150 | ,00 |
| 08/9/2005 | 1,1400 | -1,72% | 1,1100 | 1,1600 | 1,1000 | 1.930 | ,00 |
| 07/9/2005 | 1,1600 | -0,85% | 1,1800 | 1,1900 | 1,1300 | 8.520 | ,00 |
| 06/9/2005 | 1,1700 | 2,63% | 1,1200 | 1,1700 | 1,1200 | 8.180 | ,00 |
| 05/9/2005 | 1,1400 | 0,00% | 1,1100 | 1,1600 | 1,1100 | 4.000 | ,00 |
| 02/9/2005 | 1,1400 | 0,88% | 1,1600 | 1,1600 | 1,0600 | 19.040 | ,00 |
| 01/9/2005 | 1,1300 | 2,73% | 1,1000 | 1,1600 | 1,1000 | 930 | ,00 |
| 31/8/2005 | 1,1000 | -4,35% | 1,1700 | 1,1700 | 1,0800 | 1.630 | ,00 |
| 30/8/2005 | 1,1500 | 0,88% | 1,1700 | 1,1700 | 1,1300 | 3.580 | ,00 |
| 29/8/2005 | 1,1400 | 0,00% | 1,1700 | 1,1800 | 1,0600 | 10.230 | ,00 |
| 26/8/2005 | 1,1400 | -1,72% | 1,1500 | 1,2000 | 1,1400 | 4.120 | ,00 |
| 25/8/2005 | 1,1600 | -3,33% | 1,1600 | 1,2000 | 1,1600 | 1.500 | ,00 |
| 24/8/2005 | 1,2000 | 1,69% | 1,1600 | 1,2100 | 1,1600 | 9.780 | ,00 |
| 23/8/2005 | 1,1800 | -3,28% | 1,2600 | 1,2600 | 1,1700 | 6.450 | ,00 |
| 22/8/2005 | 1,2200 | 7,02% | 1,1400 | 1,2400 | 1,1400 | 25.070 | ,00 |
| 19/8/2005 | 1,1400 | 2,70% | 1,1100 | 1,1800 | 1,1100 | 10.900 | ,00 |
| 18/8/2005 | 1,1100 | -2,63% | 1,1100 | 1,1700 | 1,1100 | 7.490 | ,00 |
| 17/8/2005 | 1,1400 | -2,56% | 1,1800 | 1,2100 | 1,1300 | 6.210 | ,00 |
| 16/8/2005 | 1,1700 | -3,31% | 1,2100 | 1,2100 | 1,1600 | 7.740 | ,00 |
| 12/8/2005 | 1,2100 | -3,97% | 1,2700 | 1,2700 | 1,2100 | 3.980 | ,00 |
| 11/8/2005 | 1,2600 | 3,28% | 1,2600 | 1,2600 | 1,2200 | 5.440 | ,00 |
| 10/8/2005 | 1,2200 | 0,83% | 1,2300 | 1,3000 | 1,2000 | 21.200 | ,00 |
| 09/8/2005 | 1,2100 | -5,47% | 1,2900 | 1,3200 | 1,2000 | 11.420 | ,00 |
| 08/8/2005 | 1,2800 | 0,79% | 1,2900 | 1,2900 | 1,2000 | 5.470 | ,00 |
| 05/8/2005 | 1,2700 | -2,31% | 1,3000 | 1,3500 | 1,2600 | 15.770 | ,00 |
| 04/8/2005 | 1,3000 | 4,00% | 1,2500 | 1,3200 | 1,2500 | 22.910 | ,00 |
| 03/8/2005 | 1,2500 | 7,76% | 1,1400 | 1,2500 | 1,1400 | 10.170 | ,00 |
| 02/8/2005 | 1,1600 | -4,13% | 1,2000 | 1,2100 | 1,1600 | 7.260 | ,00 |
| 01/8/2005 | 1,2100 | 2,54% | 1,2000 | 1,2800 | 1,1800 | 13.600 | ,00 |
| 29/7/2005 | 1,1800 | 0,85% | 1,1600 | 1,2200 | 1,1000 | 27.140 | ,00 |
| 28/7/2005 | 1,1700 | -7,14% | 1,2000 | 1,2200 | 1,1700 | 6.920 | ,00 |
| 27/7/2005 | 1,2600 | 3,28% | 1,1700 | 1,2600 | 1,1700 | 3.310 | ,00 |
| 26/7/2005 | 1,2200 | -5,43% | 1,2200 | 1,2800 | 1,2200 | 2.570 | ,00 |
| 25/7/2005 | 1,2900 | 4,88% | 1,2000 | 1,2900 | 1,2000 | 11.170 | ,00 |
| 22/7/2005 | 1,2300 | 2,50% | 1,2000 | 1,2600 | 1,2000 | 8.460 | ,00 |
| 21/7/2005 | 1,2000 | 5,26% | 1,1100 | 1,2300 | 1,1100 | 29.960 | ,00 |
| 20/7/2005 | 1,1400 | -0,87% | 1,1100 | 1,1400 | 1,1100 | 1.580 | ,00 |
| 19/7/2005 | 1,1500 | 6,48% | 1,0800 | 1,1600 | 1,0700 | 11.780 | ,00 |
| 18/7/2005 | 1,0800 | -2,70% | 1,0700 | 1,1500 | 1,0700 | 6.050 | ,00 |
| 15/7/2005 | 1,1100 | 3,74% | 1,0400 | 1,1100 | 1,0000 | 9.130 | ,00 |
| 14/7/2005 | 1,0700 | -9,32% | 1,1800 | 1,2200 | 1,0700 | 10.170 | ,00 |
| 13/7/2005 | 1,1800 | 0,85% | 1,1700 | 1,2400 | 1,1200 | 7.020 | ,00 |
| 12/7/2005 | 1,1700 | 6,36% | 1,0200 | 1,1700 | 1,0200 | 21.900 | ,00 |
| 11/7/2005 | 1,1000 | 1,85% | 1,1200 | 1,2000 | 1,0800 | 28.190 | ,00 |
| 08/7/2005 | 1,0800 | 17,39% | 0,8900 | 1,0800 | 0,8900 | 16.200 | ,00 |
| 07/7/2005 | 0,9200 | -5,15% | 0,9700 | 0,9700 | 0,8900 | 2.400 | ,00 |
| 06/7/2005 | 0,9700 | 10,23% | 0,8800 | 1,0100 | 0,8800 | 20.310 | ,00 |
| 05/7/2005 | 0,8800 | 17,33% | 0,7400 | 0,9000 | 0,7400 | 16.100 | ,00 |
| 04/7/2005 | 0,7500 | 8,70% | 0,7400 | 0,7900 | 0,7300 | 9.970 | ,00 |
| 01/7/2005 | 0,6900 | 0,00% | 0,6900 | 0,7200 | 0,6900 | 170 | ,00 |
| 30/6/2005 | 0,6900 | -2,82% | 0,7200 | 0,7200 | 0,6800 | 6.480 | ,00 |
| 29/6/2005 | 0,7100 | -1,39% | 0,7000 | 0,7200 | 0,7000 | 2.730 | ,00 |
| 28/6/2005 | 0,7200 | 2,86% | 0,7000 | 0,7200 | 0,6900 | 1.770 | ,00 |
| 27/6/2005 | 0,7000 | -6,67% | 0,7600 | 0,7600 | 0,7000 | 1.070 | ,00 |
| 24/6/2005 | 0,7500 | 0,00% | 0,7400 | 0,7600 | 0,7000 | 1.210 | ,00 |
| 23/6/2005 | 0,7500 | 4,17% | 0,7600 | 0,7700 | 0,7300 | 8.710 | ,00 |
| 22/6/2005 | 0,7200 | 9,09% | 0,6600 | 0,7200 | 0,6600 | 4.590 | ,00 |
| 21/6/2005 | 0,6600 | -7,04% | 0,7100 | 0,7100 | 0,6500 | 3.220 | ,00 |
| 17/6/2005 | 0,7100 | 1,43% | 0,6900 | 0,7500 | 0,6800 | 1.780 | ,00 |
| 16/6/2005 | 0,7000 | -2,78% | 0,6800 | 0,7000 | 0,6800 | 670 | ,00 |
| 15/6/2005 | 0,7200 | 1,41% | 0,7000 | 0,7200 | 0,6800 | 11.540 | ,00 |
| 14/6/2005 | 0,7100 | -6,58% | 0,7100 | 0,7200 | 0,7000 | 1.660 | ,00 |
| 13/6/2005 | 0,7600 | -1,30% | 0,7800 | 0,8000 | 0,7600 | 1.820 | ,00 |
| 10/6/2005 | 0,7700 | 10,00% | 0,6900 | 0,7700 | 0,6900 | 5.645.709 | ,00 |
| 09/6/2005 | 0,7000 | -2,78% | 0,7300 | 0,7700 | 0,7000 | 8.580 | ,00 |
| 08/6/2005 | 0,7200 | 9,09% | 0,6400 | 0,7200 | 0,6000 | 30.550 | ,00 |
| 07/6/2005 | 0,6600 | 0,00% | 0,6500 | 0,6800 | 0,6000 | 39.150 | ,00 |
| 06/6/2005 | 0,6600 | -4,35% | 0,6700 | 0,6900 | 0,6600 | 6.530 | ,00 |
| 03/6/2005 | 0,6900 | 4,55% | 0,6600 | 0,7100 | 0,6500 | 16.430 | ,00 |
| 02/6/2005 | 0,6600 | 1,54% | 0,6500 | 0,6600 | 0,6400 | 12.920 | ,00 |
| 01/6/2005 | 0,6500 | -2,99% | 0,6600 | 0,6900 | 0,6400 | 3.760 | ,00 |
| 31/5/2005 | 0,6700 | -2,90% | 0,6900 | 0,6900 | 0,6600 | 5.920 | ,00 |
| 30/5/2005 | 0,6900 | 0,00% | 0,6700 | 0,7000 | 0,6500 | 31.140 | ,00 |
| 27/5/2005 | 0,6900 | 0,00% | 0,6800 | 0,6900 | 0,6800 | 23.530 | ,00 |
| 26/5/2005 | 0,6900 | 1,47% | 0,6500 | 0,7000 | 0,6500 | 36.590 | ,00 |
| 25/5/2005 | 0,6800 | 7,94% | 0,6600 | 0,6900 | 0,6200 | 33.290 | ,00 |
| 24/5/2005 | 0,6300 | -10,00% | 0,6800 | 0,6800 | 0,6300 | 68.580 | ,00 |
| 23/5/2005 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,6700 | 8.750 | ,00 |
| 20/5/2005 | 0,7000 | 0,00% | 0,7100 | 0,7100 | 0,6800 | 2.240 | ,00 |
| 19/5/2005 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,6800 | 100 | ,00 |
| 18/5/2005 | 0,7000 | 0,00% | 0,6900 | 0,7200 | 0,6800 | 5.680 | ,00 |
| 17/5/2005 | 0,7000 | -4,11% | 0,7100 | 0,7500 | 0,7000 | 5.680 | ,00 |
| 16/5/2005 | 0,7300 | -2,67% | 0,7500 | 0,7600 | 0,7300 | 2.780 | ,00 |
| 13/5/2005 | 0,7500 | -1,32% | 0,7200 | 0,7600 | 0,7200 | 2.420 | ,00 |
| 12/5/2005 | 0,7600 | 1,33% | 0,7500 | 0,7600 | 0,7500 | 3.900 | ,00 |
| 11/5/2005 | 0,7500 | 5,63% | 0,7100 | 0,7500 | 0,6900 | 13.420 | ,00 |
| 10/5/2005 | 0,7100 | -4,05% | 0,7100 | 0,7400 | 0,7000 | 8.100 | ,00 |
| 09/5/2005 | 0,7400 | -6,33% | 0,7400 | 0,7400 | 0,7400 | 60 | ,00 |
| 06/5/2005 | 0,7900 | 0,00% | 0,8500 | 0,8500 | 0,7800 | 2.380 | ,00 |
| 05/5/2005 | 0,7900 | 1,28% | 0,7800 | 0,8000 | 0,7400 | 4.770 | ,00 |
| 04/5/2005 | 0,7800 | 2,63% | 0,7600 | 0,8000 | 0,7500 | 6.050 | ,00 |
| 03/5/2005 | 0,7600 | -5,00% | 0,7700 | 0,7700 | 0,7600 | 1.010 | ,00 |
| 28/4/2005 | 0,8000 | 2,56% | 0,8100 | 0,8100 | 0,7800 | 1.610 | ,00 |
| 27/4/2005 | 0,7800 | 0,00% | 0,7600 | 0,8100 | 0,7600 | 4.840 | ,00 |
| 26/4/2005 | 0,7800 | -7,14% | 0,7700 | 0,8100 | 0,7600 | 13.620 | ,00 |
| 25/4/2005 | 0,8400 | 1,20% | 0,8300 | 0,8400 | 0,7800 | 2.260 | ,00 |
| 22/4/2005 | 0,8300 | -1,19% | 0,8600 | 0,8600 | 0,7900 | 640 | ,00 |
| 21/4/2005 | 0,8400 | 3,70% | 0,7700 | 0,8400 | 0,7700 | 1.830 | ,00 |
| 20/4/2005 | 0,8100 | -1,22% | 0,8100 | 0,8800 | 0,8100 | 70 | ,00 |
| 19/4/2005 | 0,8200 | -3,53% | 0,8200 | 0,8200 | 0,8200 | 10 | ,00 |
| 18/4/2005 | 0,8500 | 0,00% | 0,7900 | 0,8500 | 0,7900 | 3.010 | ,00 |
| 15/4/2005 | 0,8500 | -1,16% | 0,8900 | 0,8900 | 0,8500 | 3.790 | ,00 |
| 14/4/2005 | 0,8600 | 0,00% | 0,8700 | 0,8900 | 0,8500 | 4.050 | ,00 |
| 13/4/2005 | 0,8600 | 1,18% | 0,8600 | 0,8600 | 0,8500 | 720 | ,00 |
| 12/4/2005 | 0,8500 | 0,00% | 0,8500 | 0,8700 | 0,8300 | 12.230 | ,00 |
| 11/4/2005 | 0,8500 | -1,16% | 0,8500 | 0,8700 | 0,8500 | 2.250 | ,00 |
| 08/4/2005 | 0,8600 | 1,18% | 0,8500 | 0,9100 | 0,8500 | 4.070 | ,00 |
| 07/4/2005 | 0,8500 | -4,49% | 0,9400 | 0,9400 | 0,8500 | 1.070 | ,00 |
| 06/4/2005 | 0,8900 | -3,26% | 0,9200 | 0,9500 | 0,8600 | 820 | ,00 |
| 05/4/2005 | 0,9200 | 5,75% | 0,8300 | 0,9400 | 0,8300 | 8.410 | ,00 |
| 04/4/2005 | 0,8700 | -5,43% | 0,8700 | 0,9300 | 0,8300 | 8.320 | ,00 |
| 01/4/2005 | 0,9200 | -1,08% | 0,9200 | 0,9200 | 0,9100 | 1.640 | ,00 |
| 31/3/2005 | 0,9300 | -1,06% | 0,9500 | 0,9800 | 0,9300 | 2.940 | ,00 |
| 30/3/2005 | 0,9400 | -5,05% | 0,9900 | 0,9900 | 0,9400 | 3.630 | ,00 |
| 29/3/2005 | 0,9900 | -4,81% | 0,9500 | 1,0400 | 0,9500 | 1.000 | ,00 |
| 24/3/2005 | 1,0400 | 6,12% | 1,0200 | 1,0400 | 1,0000 | 1.120 | ,00 |
| 23/3/2005 | 0,9800 | 0,00% | 0,9500 | 1,0000 | 0,9500 | 2.690 | ,00 |
| 22/3/2005 | 0,9800 | 4,26% | 0,8600 | 0,9800 | 0,8600 | 6.660 | ,00 |
| 21/3/2005 | 0,9400 | -3,09% | 0,9700 | 0,9700 | 0,9300 | 2.040 | ,00 |
| 18/3/2005 | 0,9700 | 1,04% | 0,9600 | 1,0400 | 0,9500 | 5.270 | ,00 |
| 17/3/2005 | 0,9600 | 1,05% | 0,9400 | 0,9700 | 0,9400 | 3.530 | ,00 |
| 16/3/2005 | 0,9500 | -4,04% | 0,9700 | 0,9800 | 0,9500 | 4.150 | ,00 |
| 15/3/2005 | 0,9900 | -1,98% | 0,9500 | 1,0100 | 0,9500 | 2.360 | ,00 |
| 11/3/2005 | 1,0100 | 0,00% | 1,0100 | 1,0200 | 0,9800 | 8.970 | ,00 |
| 10/3/2005 | 1,0100 | -0,98% | 1,0000 | 1,0200 | 0,9700 | 4.640 | ,00 |
| 09/3/2005 | 1,0200 | 0,99% | 1,0400 | 1,0400 | 1,0100 | 6.350 | ,00 |
| 08/3/2005 | 1,0100 | -4,72% | 1,1000 | 1,1000 | 1,0000 | 3.220 | ,00 |
| 07/3/2005 | 1,0600 | -6,19% | 1,1600 | 1,1600 | 1,0200 | 11.010 | ,00 |
| 04/3/2005 | 1,1300 | 0,00% | 1,1300 | 1,1600 | 1,0900 | 2.360 | ,00 |
| 03/3/2005 | 1,1300 | 2,73% | 1,1200 | 1,1500 | 1,0100 | 8.840 | ,00 |
| 02/3/2005 | 1,1000 | -5,17% | 1,1600 | 1,1700 | 1,0600 | 13.740 | ,00 |
| 01/3/2005 | 1,1600 | -11,45% | 1,2600 | 1,2900 | 1,1400 | 26.160 | ,00 |
| 28/2/2005 | 1,3100 | -6,43% | 1,4400 | 1,4400 | 1,3000 | 5.820 | ,00 |
| 25/2/2005 | 1,4000 | 2,19% | 1,3700 | 1,4000 | 1,3600 | 5.780 | ,00 |
| 24/2/2005 | 1,3700 | 2,24% | 1,3000 | 1,4000 | 1,3000 | 9.530 | ,00 |
| 23/2/2005 | 1,3400 | -1,47% | 1,3500 | 1,3500 | 1,2400 | 12.740 | ,00 |
| 22/2/2005 | 1,3600 | -3,55% | 1,3800 | 1,4300 | 1,3500 | 7.380 | ,00 |
| 21/2/2005 | 1,4100 | 5,22% | 1,3400 | 1,4700 | 1,3400 | 35.720 | ,00 |
| 18/2/2005 | 1,3400 | 2,29% | 1,2900 | 1,3600 | 1,2600 | 5.470 | ,00 |
| 17/2/2005 | 1,3100 | -2,24% | 1,3000 | 1,3500 | 1,2900 | 11.520 | ,00 |
| 16/2/2005 | 1,3400 | 0,00% | 1,3400 | 1,4300 | 1,2900 | 16.920 | ,00 |
| 15/2/2005 | 1,3400 | -3,60% | 1,2900 | 1,4000 | 1,2600 | 5.910 | ,00 |
| 14/2/2005 | 1,3900 | 1,46% | 1,3900 | 1,4000 | 1,2600 | 6.600 | ,00 |
| 11/2/2005 | 1,3700 | -2,14% | 1,3900 | 1,4500 | 1,3500 | 14.460 | ,00 |
| 10/2/2005 | 1,4000 | -7,28% | 1,4700 | 1,5200 | 1,4000 | 14.490 | ,00 |
| 09/2/2005 | 1,5100 | 8,63% | 1,4000 | 1,5200 | 1,2600 | 71.520 | ,00 |
| 08/2/2005 | 1,3900 | -9,15% | 1,5300 | 1,6300 | 1,3800 | 32.830 | ,00 |
| 07/2/2005 | 1,5300 | 7,75% | 1,4500 | 1,6500 | 1,4300 | 99.500 | ,00 |
| 04/2/2005 | 1,4200 | 19,33% | 1,2000 | 1,4200 | 1,1900 | 99.030 | ,00 |
| 03/2/2005 | 1,1900 | 16,67% | 1,0400 | 1,2000 | 1,0100 | 53.400 | ,00 |
| 02/2/2005 | 1,0200 | -0,97% | 1,0300 | 1,0400 | 1,0100 | 13.110 | ,00 |
| 01/2/2005 | 1,0300 | -1,90% | 1,0500 | 1,0500 | 1,0000 | 8.430 | ,00 |
| 31/1/2005 | 1,0500 | 0,00% | 1,1000 | 1,1000 | 1,0400 | 10.260 | ,00 |
| 28/1/2005 | 1,0500 | 0,96% | 1,0500 | 1,0800 | 1,0200 | 20.980 | ,00 |
| 27/1/2005 | 1,0400 | 5,05% | 1,0100 | 1,0700 | 1,0100 | 24.520 | ,00 |
| 26/1/2005 | 0,9900 | 4,21% | 0,9600 | 1,0000 | 0,9000 | 4.490 | ,00 |
| 25/1/2005 | 0,9500 | 5,56% | 0,8900 | 0,9500 | 0,8900 | 12.260 | ,00 |
| 24/1/2005 | 0,9000 | -2,17% | 0,9200 | 0,9300 | 0,9000 | 4.180 | ,00 |
| 21/1/2005 | 0,9200 | 0,00% | 0,8700 | 0,9200 | 0,8700 | 3.160 | ,00 |
| 20/1/2005 | 0,9200 | -1,08% | 0,9300 | 0,9300 | 0,8900 | 4.340 | ,00 |
| 19/1/2005 | 0,9300 | 6,90% | 0,8200 | 0,9300 | 0,8200 | 13.570 | ,00 |
| 18/1/2005 | 0,8700 | -3,33% | 0,9100 | 0,9100 | 0,8600 | 4.890 | ,00 |
| 17/1/2005 | 0,9000 | 3,45% | 0,8500 | 0,9000 | 0,8500 | 11.160 | ,00 |
| 14/1/2005 | 0,8700 | 0,00% | 0,8100 | 0,8700 | 0,8100 | 1.430 | ,00 |
| 13/1/2005 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8100 | 5.650 | ,00 |
| 12/1/2005 | 0,8700 | 0,00% | 0,9200 | 0,9200 | 0,8500 | 8.590 | ,00 |
| 11/1/2005 | 0,8700 | 7,41% | 0,8700 | 0,8800 | 0,8100 | 8.530 | ,00 |
| 10/1/2005 | 0,8100 | -3,57% | 0,8400 | 0,8400 | 0,8000 | 15.000 | ,00 |
| 07/1/2005 | 0,8400 | 2,44% | 0,8400 | 0,8400 | 0,8400 | 2.780 | ,00 |
| 05/1/2005 | 0,8200 | -2,38% | 0,8200 | 0,8200 | 0,8100 | 1.170 | ,00 |
| 04/1/2005 | 0,8400 | -4,55% | 0,8000 | 0,8700 | 0,8000 | 5.580 | ,00 |
| 03/1/2005 | 0,8800 | -5,38% | 0,9300 | 0,9300 | 0,8800 | 3.820 | ,00 |
| 31/12/2004 | 0,9300 | 4,49% | 0,8900 | 0,9400 | 0,8900 | 4.090 | ,00 |
| 30/12/2004 | 0,8900 | -2,20% | 0,9100 | 0,9200 | 0,8900 | 4.510 | ,00 |
| 29/12/2004 | 0,9100 | 2,25% | 0,8400 | 0,9100 | 0,8400 | 5.320 | ,00 |
| 28/12/2004 | 0,8900 | 1,14% | 0,8300 | 0,8900 | 0,8300 | 2.510 | ,00 |
| 27/12/2004 | 0,8800 | 1,15% | 0,8500 | 0,9000 | 0,8500 | 3.600 | ,00 |
| 24/12/2004 | 0,8700 | 6,10% | 0,8200 | 0,8700 | 0,8100 | 3.120 | ,00 |
| 23/12/2004 | 0,8200 | 2,50% | 0,8100 | 0,8300 | 0,7700 | 5.460 | ,00 |
| 22/12/2004 | 0,8000 | 1,27% | 0,8300 | 0,8400 | 0,7900 | 2.480 | ,00 |
| 21/12/2004 | 0,7900 | 2,60% | 0,7700 | 0,8000 | 0,7700 | 4.000 | ,00 |
| 20/12/2004 | 0,7700 | -3,75% | 0,8000 | 0,8300 | 0,7700 | 9.540 | ,00 |
| 17/12/2004 | 0,8000 | -3,61% | 0,8300 | 0,8300 | 0,8000 | 2.370 | ,00 |
| 16/12/2004 | 0,8300 | 1,22% | 0,8200 | 0,8900 | 0,8200 | 3.120 | ,00 |
| 15/12/2004 | 0,8200 | -4,65% | 0,8500 | 0,8700 | 0,8100 | 14.740 | ,00 |
| 14/12/2004 | 0,8600 | -7,53% | 0,9000 | 0,9200 | 0,8400 | 20.030 | ,00 |
| 13/12/2004 | 0,9300 | -3,12% | 0,9700 | 0,9700 | 0,9200 | 3.440 | ,00 |
| 10/12/2004 | 0,9600 | 4,35% | 0,9000 | 0,9800 | 0,9000 | 5.630 | ,00 |
| 09/12/2004 | 0,9200 | 0,00% | 0,9200 | 0,9500 | 0,9200 | 2.670 | ,00 |
| 08/12/2004 | 0,9200 | -3,16% | 0,9300 | 0,9500 | 0,8800 | 7.030 | ,00 |
| 07/12/2004 | 0,9500 | -4,04% | 0,9700 | 0,9800 | 0,9500 | 3.200 | ,00 |
| 06/12/2004 | 0,9900 | 1,02% | 0,9400 | 0,9900 | 0,9400 | 590 | ,00 |
| 03/12/2004 | 0,9800 | 2,08% | 0,9600 | 0,9800 | 0,9500 | 1.200 | ,00 |
| 02/12/2004 | 0,9600 | 5,49% | 0,9600 | 0,9700 | 0,9200 | 2.430 | ,00 |
| 01/12/2004 | 0,9100 | -6,19% | 0,9700 | 0,9700 | 0,9100 | 3.910 | ,00 |
| 30/11/2004 | 0,9700 | -3,00% | 0,9300 | 1,0000 | 0,9300 | 1.760 | ,00 |
| 29/11/2004 | 1,0000 | -3,85% | 0,9700 | 1,0400 | 0,9700 | 6.020 | ,00 |
| 26/11/2004 | 1,0400 | 2,97% | 0,9900 | 1,0700 | 0,9900 | 1.590 | ,00 |
| 25/11/2004 | 1,0100 | -3,81% | 1,1000 | 1,1000 | 1,0100 | 2.660 | ,00 |
| 24/11/2004 | 1,0500 | 5,00% | 1,0100 | 1,0500 | 1,0000 | 16.580 | ,00 |
| 23/11/2004 | 1,0000 | 0,00% | 0,9900 | 1,0200 | 0,9700 | 6.140 | ,00 |
| 22/11/2004 | 1,0000 | -5,66% | 1,0000 | 1,0300 | 0,9900 | 1.980 | ,00 |
| 19/11/2004 | 1,0600 | -1,85% | 1,0600 | 1,0800 | 1,0600 | 760 | ,00 |
| 18/11/2004 | 1,0800 | -2,70% | 1,0900 | 1,1400 | 1,0500 | 8.750 | ,00 |
| 17/11/2004 | 1,1100 | 2,78% | 1,0800 | 1,1100 | 1,0400 | 5.560 | ,00 |
| 16/11/2004 | 1,0800 | -1,82% | 1,0500 | 1,0900 | 1,0500 | 4.650 | ,00 |
| 15/11/2004 | 1,1000 | -3,51% | 1,1400 | 1,1800 | 1,0800 | 5.720 | ,00 |
| 12/11/2004 | 1,1400 | -6,56% | 1,2200 | 1,2200 | 1,1300 | 7.780 | ,00 |
| 11/11/2004 | 1,2200 | 4,27% | 1,1400 | 1,2200 | 1,1400 | 13.930 | ,00 |
| 10/11/2004 | 1,1700 | -0,85% | 1,2100 | 1,2100 | 1,1400 | 10.630 | ,00 |
| 09/11/2004 | 1,1800 | 2,61% | 1,1200 | 1,2400 | 1,0600 | 41.090 | ,00 |
| 08/11/2004 | 1,1500 | 13,86% | 1,0100 | 1,1500 | 1,0100 | 22.000 | ,00 |
| 05/11/2004 | 1,0100 | 3,06% | 0,9500 | 1,0200 | 0,9500 | 9.780 | ,00 |
| 04/11/2004 | 0,9800 | 2,08% | 0,9500 | 0,9900 | 0,9500 | 2.820 | ,00 |
| 03/11/2004 | 0,9600 | -4,00% | 1,0000 | 1,0300 | 0,9600 | 8.140 | ,00 |
| 02/11/2004 | 1,0000 | 2,04% | 1,0200 | 1,0200 | 0,9400 | 3.510 | ,00 |
| 01/11/2004 | 0,9800 | 4,26% | 0,9400 | 0,9900 | 0,9400 | 3.940 | ,00 |
| 29/10/2004 | 0,9400 | 0,00% | 0,9100 | 0,9700 | 0,9100 | 7.730 | ,00 |
| 27/10/2004 | 0,9400 | -4,08% | 0,9100 | 0,9700 | 0,9100 | 2.170 | ,00 |
| 26/10/2004 | 0,9800 | 1,03% | 0,9900 | 1,0100 | 0,9300 | 9.040 | ,00 |
| 25/10/2004 | 0,9700 | -2,02% | 0,9400 | 0,9800 | 0,9400 | 6.180 | ,00 |
| 22/10/2004 | 0,9900 | 4,21% | 0,9900 | 1,0000 | 0,9300 | 4.390 | ,00 |
| 21/10/2004 | 0,9500 | -1,04% | 0,9700 | 0,9800 | 0,9500 | 2.960 | ,00 |
| 20/10/2004 | 0,9600 | 1,05% | 0,9300 | 0,9600 | 0,9300 | 1.810 | ,00 |
| 19/10/2004 | 0,9500 | -2,06% | 0,9600 | 0,9600 | 0,9500 | 2.300 | ,00 |
| 18/10/2004 | 0,9700 | 2,11% | 0,9500 | 0,9900 | 0,9500 | 6.760 | ,00 |
| 15/10/2004 | 0,9500 | 2,15% | 0,9500 | 0,9500 | 0,9500 | 310 | ,00 |
| 14/10/2004 | 0,9300 | -3,12% | 0,9500 | 0,9500 | 0,9200 | 5.360 | ,00 |
| 13/10/2004 | 0,9600 | -2,04% | 0,9900 | 0,9900 | 0,9500 | 2.470 | ,00 |
| 12/10/2004 | 0,9800 | -2,00% | 1,0000 | 1,0000 | 0,9400 | 3.700 | ,00 |
| 11/10/2004 | 1,0000 | 4,17% | 0,9400 | 1,0400 | 0,9400 | 18.600 | ,00 |
| 08/10/2004 | 0,9600 | 9,09% | 0,8900 | 0,9600 | 0,8800 | 19.400 | ,00 |
| 07/10/2004 | 0,8800 | -1,12% | 0,9100 | 0,9100 | 0,8800 | 9.140 | ,00 |
| 06/10/2004 | 0,8900 | -2,20% | 0,8800 | 0,9200 | 0,8800 | 4.670 | ,00 |
| 05/10/2004 | 0,9100 | -2,15% | 0,9000 | 0,9400 | 0,9000 | 230 | ,00 |
| 04/10/2004 | 0,9300 | 3,33% | 0,9300 | 0,9300 | 0,8600 | 15.330 | ,00 |
| 01/10/2004 | 0,9000 | -2,17% | 0,8700 | 0,9000 | 0,8500 | 18.760 | ,00 |
| 30/9/2004 | 0,9200 | 1,10% | 0,9100 | 0,9200 | 0,8800 | 2.030 | ,00 |
| 29/9/2004 | 0,9100 | 3,41% | 0,8800 | 0,9100 | 0,8700 | 4.140 | ,00 |
| 28/9/2004 | 0,8800 | -3,30% | 0,8700 | 0,9300 | 0,8700 | 2.610 | ,00 |
| 27/9/2004 | 0,9100 | -4,21% | 0,9000 | 0,9500 | 0,9000 | 1.460 | ,00 |
| 24/9/2004 | 0,9500 | -2,06% | 0,9500 | 0,9600 | 0,9100 | 7.140 | ,00 |
| 23/9/2004 | 0,9700 | -1,02% | 0,9800 | 0,9800 | 0,9300 | 10.700 | ,00 |
| 22/9/2004 | 0,9800 | -2,97% | 0,9800 | 1,0100 | 0,9800 | 6.180 | ,00 |
| 21/9/2004 | 1,0100 | 2,02% | 0,9900 | 1,0200 | 0,9600 | 12.660 | ,00 |
| 20/9/2004 | 0,9900 | 1,02% | 0,9700 | 1,0100 | 0,9700 | 5.810 | ,00 |
| 17/9/2004 | 0,9800 | 7,69% | 0,9200 | 0,9800 | 0,9100 | 20.080 | ,00 |
| 16/9/2004 | 0,9100 | -1,09% | 0,9100 | 0,9500 | 0,9100 | 6.160 | ,00 |
| 15/9/2004 | 0,9200 | -3,16% | 0,9400 | 0,9600 | 0,9000 | 36.560 | ,00 |
| 14/9/2004 | 0,9500 | -8,65% | 1,0000 | 1,0300 | 0,9200 | 48.880 | ,00 |
| 13/9/2004 | 1,0400 | -8,77% | 1,1400 | 1,1400 | 1,0100 | 31.210 | ,00 |
| 10/9/2004 | 1,1400 | -6,56% | 1,1900 | 1,2100 | 1,1200 | 13.430 | ,00 |
| 09/9/2004 | 1,2200 | -4,69% | 1,2300 | 1,2400 | 1,2200 | 3.600 | ,00 |
| 08/9/2004 | 1,2800 | -0,78% | 1,2600 | 1,2800 | 1,2200 | 5.760 | ,00 |
| 07/9/2004 | 1,2900 | -0,77% | 1,3000 | 1,3100 | 1,2400 | 16.710 | ,00 |
| 06/9/2004 | 1,3000 | 0,00% | 1,2800 | 1,3300 | 1,2600 | 4.190 | ,00 |
| 03/9/2004 | 1,3000 | 0,00% | 1,2800 | 1,3000 | 1,2600 | 6.070 | ,00 |
| 02/9/2004 | 1,3000 | -2,99% | 1,3100 | 1,3200 | 1,2700 | 1.500 | ,00 |
| 01/9/2004 | 1,3400 | -0,74% | 1,2700 | 1,3400 | 1,2700 | 450 | ,00 |
| 31/8/2004 | 1,3500 | 2,27% | 1,3000 | 1,3500 | 1,2500 | 5.320 | ,00 |
| 30/8/2004 | 1,3200 | 1,54% | 1,1700 | 1,3400 | 1,1700 | 550 | ,00 |
| 27/8/2004 | 1,3000 | -1,52% | 1,3200 | 1,3200 | 1,2600 | 2.920 | ,00 |
| 26/8/2004 | 1,3200 | 0,76% | 1,2800 | 1,3200 | 1,2800 | 3.080 | ,00 |
| 25/8/2004 | 1,3100 | 1,55% | 1,3400 | 1,3400 | 1,2500 | 820 | ,00 |
| 24/8/2004 | 1,2900 | 0,78% | 1,1900 | 1,2900 | 1,1900 | 750 | ,00 |
| 23/8/2004 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 20/8/2004 | 1,2800 | 2,40% | 1,2200 | 1,2900 | 1,2200 | 1.030 | ,00 |
| 19/8/2004 | 1,2500 | -0,79% | 1,2500 | 1,2500 | 1,2500 | 600 | ,00 |
| 18/8/2004 | 1,2600 | -5,97% | 1,2700 | 1,2700 | 1,2600 | 2.480 | ,00 |
| 17/8/2004 | 1,3400 | 5,51% | 1,2500 | 1,3400 | 1,2500 | 2.420 | ,00 |
| 16/8/2004 | 1,2700 | 0,00% | 1,2500 | 1,2700 | 1,2500 | 1.150 | ,00 |
| 12/8/2004 | 1,2700 | -3,05% | 1,2100 | 1,3000 | 1,2100 | 1.630 | ,00 |
| 11/8/2004 | 1,3100 | 1,55% | 1,3400 | 1,3400 | 1,2800 | 1.010 | ,00 |
| 10/8/2004 | 1,2900 | -3,01% | 1,3400 | 1,3400 | 1,2900 | 3.570 | ,00 |
| 09/8/2004 | 1,3300 | 2,31% | 1,2600 | 1,3500 | 1,2600 | 1.380 | ,00 |
| 06/8/2004 | 1,3000 | -0,76% | 1,2500 | 1,3500 | 1,2500 | 5.820 | ,00 |
| 05/8/2004 | 1,3100 | -2,96% | 1,3500 | 1,3500 | 1,2800 | 810 | ,00 |
| 04/8/2004 | 1,3500 | 3,05% | 1,2300 | 1,3500 | 1,2300 | 4.430 | ,00 |
| 03/8/2004 | 1,3100 | 0,77% | 1,2600 | 1,3300 | 1,2600 | 7.370 | ,00 |
| 02/8/2004 | 1,3000 | -2,26% | 1,2800 | 1,4000 | 1,2800 | 2.550 | ,00 |
| 30/7/2004 | 1,3300 | -4,32% | 1,3400 | 1,3700 | 1,3300 | 3.980 | ,00 |
| 29/7/2004 | 1,3900 | 1,46% | 1,3700 | 1,3900 | 1,3400 | 1.930 | ,00 |
| 28/7/2004 | 1,3700 | 1,48% | 1,3300 | 1,4200 | 1,3300 | 35.320 | ,00 |
| 27/7/2004 | 1,3500 | 5,47% | 1,2700 | 1,3600 | 1,2700 | 14.480 | ,00 |
| 26/7/2004 | 1,2800 | -3,03% | 1,4400 | 1,4400 | 1,2800 | 9.760 | ,00 |
| 23/7/2004 | 1,3200 | -0,75% | 1,3500 | 1,4000 | 1,3000 | 2.740 | ,00 |
| 22/7/2004 | 1,3300 | -5,67% | 1,3700 | 1,3800 | 1,3300 | 2.410 | ,00 |
| 21/7/2004 | 1,4100 | -4,08% | 1,4100 | 1,4600 | 1,3800 | 6.120 | ,00 |
| 20/7/2004 | 1,4700 | -5,77% | 1,4500 | 1,5500 | 1,4500 | 4.520 | ,00 |
| 19/7/2004 | 1,5600 | 0,65% | 1,5500 | 1,5800 | 1,4500 | 15.500 | ,00 |
| 16/7/2004 | 1,5500 | -7,74% | 1,6300 | 1,6300 | 1,5500 | 5.830 | ,00 |
| 15/7/2004 | 1,6800 | -1,18% | 1,6500 | 1,6800 | 1,6400 | 1.800 | ,00 |
| 14/7/2004 | 1,7000 | -1,16% | 1,7000 | 1,7100 | 1,6400 | 4.900 | ,00 |
| 13/7/2004 | 1,7200 | 3,61% | 1,6500 | 1,7900 | 1,6300 | 12.410 | ,00 |
| 12/7/2004 | 1,6600 | -3,49% | 1,6700 | 1,7100 | 1,6600 | 1.520 | ,00 |
| 09/7/2004 | 1,7200 | -3,91% | 1,7700 | 1,7800 | 1,5800 | 39.750 | ,00 |
| 08/7/2004 | 1,7900 | 0,00% | 1,7200 | 1,7900 | 1,7100 | 3.170 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,4000 | 7,06 % | 2,4000 | 35 |
| ΓΕΒΚΑ | 2,1200 | 6,53 % | 0,1300 | 81.543 |
| ΕΛΙΝ | 2,5300 | 4,55 % | 0,1100 | 980.202 |
| ΞΥΛΠ | 0,4740 | 3,95 % | 0,0180 | 446 |
| ΒΙΟΣΚ | 3,1800 | 3,92 % | 0,1200 | 188.959 |
| ΜΙΝ | 0,6460 | 3,86 % | 0,0240 | 101 |
| ΑΑΑΚ | 7,5000 | 2,04 % | 0,1500 | 1 |
| ΕΛΒΕ | 5,4500 | 1,87 % | 0,1000 | 746 |
| ΑΤΕΚ | 1,7300 | 1,76 % | 0,0300 | 1.001 |
| ΤΡΑΣΤΟΡ | 1,2400 | 1,64 % | 0,0200 | 350 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8540 | -1,81 % | -0,1260 | 17.686.236 |
| ΔΕΗ | 15,1100 | 0,20 % | 0,0300 | 11.673.946 |
| ΕΤΕ | 12,7850 | -1,20 % | -0,1550 | 10.636.040 |
| ΕΥΡΩΒ | 3,3340 | -2,14 % | -0,0730 | 8.914.624 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 6.956.550 |
| ΑΛΦΑ | 3,4780 | -0,20 % | -0,0070 | 6.647.521 |
| MTLN | 42,4200 | -1,35 % | -0,5800 | 6.550.669 |
| ΟΠΑΠ | 18,2100 | -1,35 % | -0,2500 | 6.399.055 |
| ΜΟΗ | 26,1400 | -1,73 % | -0,4600 | 5.932.247 |
| ΜΠΕΛΑ | 27,5800 | 0,95 % | 0,2600 | 5.053.576 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,1280 | -0,53 % | 3.267.702 | 3,70εκ. |
| ΕΥΡΩΒ | 3,3340 | -2,14 % | 2.651.980 | 8,91εκ. |
| ΠΕΙΡ | 6,8540 | -1,81 % | 2.540.721 | 17,69εκ. |
| ΑΛΦΑ | 3,4780 | -0,20 % | 1.904.704 | 6,65εκ. |
| ΕΛΙΝ | 2,5300 | 4,55 % | 980.202 | 2,90εκ. |
| ΕΤΕ | 12,7850 | -1,20 % | 830.931 | 10,64εκ. |
| ΔΕΗ | 15,1100 | 0,20 % | 771.874 | 11,67εκ. |
| BOCHGR | 8,1200 | -0,73 % | 616.780 | 5,03εκ. |
| CENER | 14,3800 | 1,27 % | 486.165 | 6,96εκ. |
| ΛΑΒΙ | 0,8100 | -0,61 % | 390.459 | 317,4χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5300 | 4,55 % | 980.202 | 4,11 % |
| ΒΙΟΣΚ | 3,1800 | 3,92 % | 188.959 | 1,10 % |
| ΕΧΑΕ | 6,2100 | -1,27 % | 267.957 | 0,44 % |
| ΛΕΒΠ | 0,2040 | 0,00 % | 8.800 | 0,41 % |
| EIS | 1,7200 | -1,49 % | 53.690 | 0,35 % |
| ΓΕΒΚΑ | 2,1200 | 6,53 % | 81.543 | 0,34 % |
| ΕΚΤΕΡ | 3,0900 | -2,52 % | 79.220 | 0,29 % |
| ΕΛΤΟΝ | 2,0300 | 1,00 % | 68.413 | 0,26 % |
| ΛΑΒΙ | 0,8100 | -0,61 % | 390.459 | 0,23 % |
| CENER | 14,3800 | 1,27 % | 486.165 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,5300 | -0,65 % | 3.287 | 8,44 % |
| ΠΑΙΡ | 0,9300 | -2,11 % | 9.571 | 8,21 % |
| ΦΡΙΓΟ | 0,5100 | -2,67 % | 86.429 | 7,63 % |
| ΓΕΒΚΑ | 2,1200 | 6,53 % | 81.543 | 7,54 % |
| ΕΛΤΟΝ | 2,0300 | 1,00 % | 68.413 | 6,47 % |
| ΣΙΔΜΑ | 1,4900 | -0,67 % | 2.280 | 6,33 % |
| ΕΥΑΠΣ | 3,7200 | 0,54 % | 72.013 | 6,22 % |
| ΕΛΙΝ | 2,5300 | 4,55 % | 980.202 | 6,20 % |
| ΕΛΒΕ | 5,4500 | 1,87 % | 746 | 5,61 % |
| DIMAND | 9,4400 | -3,28 % | 12.062 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|