| 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
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 |
|---|---|---|---|---|---|---|---|
| 07/7/2004 | 1,8000 | -2,70% | 1,8500 | 1,8500 | 1,7400 | 10.700 | ,00 |
| 06/7/2004 | 1,8500 | 0,54% | 1,7200 | 1,8500 | 1,7200 | 9.320 | ,00 |
| 05/7/2004 | 1,8400 | -0,54% | 1,8500 | 1,9900 | 1,7200 | 5.110 | ,00 |
| 02/7/2004 | 1,8500 | -1,60% | 2,0400 | 2,0400 | 1,7400 | 5.520 | ,00 |
| 01/7/2004 | 1,8800 | -2,59% | 1,9200 | 1,9300 | 1,8100 | 8.520 | ,00 |
| 30/6/2004 | 1,9300 | -0,52% | 1,9900 | 2,0300 | 1,8000 | 12.140 | ,00 |
| 29/6/2004 | 1,9400 | -0,51% | 1,9500 | 2,0200 | 1,8000 | 18.150 | ,00 |
| 28/6/2004 | 1,9500 | 11,43% | 1,7700 | 1,9500 | 1,7700 | 9.920 | ,00 |
| 25/6/2004 | 1,7500 | 4,17% | 1,6500 | 1,8800 | 1,5400 | 18.900 | ,00 |
| 24/6/2004 | 1,6800 | -5,62% | 1,7800 | 1,7900 | 1,5700 | 14.160 | ,00 |
| 23/6/2004 | 1,7800 | -1,66% | 1,8100 | 1,8100 | 1,7000 | 13.190 | ,00 |
| 22/6/2004 | 1,8100 | -4,23% | 1,8100 | 1,8900 | 1,8000 | 6.380 | ,00 |
| 21/6/2004 | 1,8900 | -0,53% | 1,9000 | 1,9800 | 1,8300 | 2.720 | ,00 |
| 18/6/2004 | 1,9000 | -2,56% | 1,9500 | 1,9500 | 1,8400 | 8.710 | ,00 |
| 17/6/2004 | 1,9500 | -0,51% | 1,9000 | 1,9500 | 1,9000 | 8.410 | ,00 |
| 16/6/2004 | 1,9600 | 0,00% | 1,9900 | 1,9900 | 1,9000 | 7.930 | ,00 |
| 15/6/2004 | 1,9600 | -1,51% | 1,9900 | 2,0400 | 1,9500 | 2.590 | ,00 |
| 14/6/2004 | 1,9900 | 0,00% | 2,0000 | 2,0000 | 1,9500 | 13.870 | ,00 |
| 11/6/2004 | 1,9900 | -1,97% | 2,0100 | 2,0100 | 1,9600 | 4.260 | ,00 |
| 10/6/2004 | 2,0300 | -0,49% | 1,9400 | 2,0400 | 1,9400 | 12.770 | ,00 |
| 09/6/2004 | 2,0400 | -0,97% | 2,0800 | 2,0900 | 1,9700 | 4.760 | ,00 |
| 08/6/2004 | 2,0600 | 0,98% | 2,0300 | 2,0900 | 1,9600 | 32.600 | ,00 |
| 07/6/2004 | 2,0400 | -5,99% | 2,2500 | 2,2600 | 1,9200 | 76.870 | ,00 |
| 04/6/2004 | 2,1700 | -1,36% | 2,1900 | 2,2400 | 2,1500 | 20.130 | ,00 |
| 03/6/2004 | 2,2000 | -2,65% | 2,2400 | 2,2800 | 2,1700 | 39.520 | ,00 |
| 02/6/2004 | 2,2600 | -0,88% | 2,3300 | 2,3800 | 2,2400 | 21.110 | ,00 |
| 01/6/2004 | 2,2800 | 0,44% | 2,2900 | 2,4200 | 2,1700 | 48.080 | ,00 |
| 28/5/2004 | 2,2700 | 0,00% | 2,3200 | 2,3300 | 2,2400 | 4.460 | ,00 |
| 27/5/2004 | 2,2700 | 1,79% | 2,2600 | 2,3200 | 2,2300 | 4.350 | ,00 |
| 26/5/2004 | 2,2300 | -0,45% | 2,2400 | 2,3700 | 2,2200 | 6.270 | ,00 |
| 25/5/2004 | 2,2400 | -1,75% | 2,2800 | 2,3000 | 2,2400 | 2.840 | ,00 |
| 24/5/2004 | 2,2800 | -3,80% | 2,3700 | 2,3700 | 2,2800 | 3.970 | ,00 |
| 21/5/2004 | 2,3700 | -3,66% | 2,4600 | 2,4600 | 2,3600 | 8.760 | ,00 |
| 20/5/2004 | 2,4600 | 3,36% | 2,2400 | 2,4700 | 2,2400 | 9.790 | ,00 |
| 19/5/2004 | 2,3800 | -2,86% | 2,4500 | 2,4800 | 2,3600 | 3.730 | ,00 |
| 18/5/2004 | 2,4500 | -2,78% | 2,5200 | 2,5200 | 2,3600 | 11.600 | ,00 |
| 17/5/2004 | 2,5200 | -4,18% | 2,5800 | 2,5800 | 2,4800 | 3.380 | ,00 |
| 14/5/2004 | 2,6300 | -2,23% | 2,6900 | 2,6900 | 2,5600 | 1.690 | ,00 |
| 13/5/2004 | 2,6900 | 7,17% | 2,4500 | 2,6900 | 2,4500 | 7.880 | ,00 |
| 12/5/2004 | 2,5100 | 0,00% | 2,5500 | 2,5500 | 2,5100 | 1.720 | ,00 |
| 11/5/2004 | 2,5100 | 0,40% | 2,5000 | 2,5200 | 2,5000 | 4.170 | ,00 |
| 10/5/2004 | 2,5000 | -2,34% | 2,5400 | 2,5400 | 2,4000 | 2.060 | ,00 |
| 07/5/2004 | 2,5600 | 1,59% | 2,3500 | 2,6800 | 2,3500 | 5.030 | ,00 |
| 06/5/2004 | 2,5200 | -0,40% | 2,5300 | 2,6000 | 2,5200 | 1.910 | ,00 |
| 05/5/2004 | 2,5300 | -3,07% | 2,5400 | 2,5800 | 2,5300 | 4.640 | ,00 |
| 04/5/2004 | 2,6100 | -3,33% | 2,6400 | 2,7500 | 2,5600 | 5.330 | ,00 |
| 03/5/2004 | 2,7000 | 1,89% | 2,6500 | 2,7400 | 2,6000 | 3.400 | ,00 |
| 30/4/2004 | 2,6500 | -1,12% | 2,6900 | 2,7000 | 2,5000 | 8.620 | ,00 |
| 29/4/2004 | 2,6800 | -2,90% | 2,7600 | 2,7900 | 2,6700 | 11.540 | ,00 |
| 28/4/2004 | 2,7600 | -3,83% | 2,8700 | 2,9200 | 2,7600 | 5.410 | ,00 |
| 27/4/2004 | 2,8700 | -1,03% | 2,8300 | 2,9000 | 2,8000 | 1.880 | ,00 |
| 26/4/2004 | 2,9000 | -1,36% | 2,9600 | 2,9800 | 2,7200 | 12.580 | ,00 |
| 23/4/2004 | 2,9400 | -1,67% | 3,0600 | 3,0800 | 2,9000 | 5.790 | ,00 |
| 22/4/2004 | 2,9900 | 1,70% | 2,9400 | 3,0400 | 2,8600 | 20.230 | ,00 |
| 21/4/2004 | 2,9400 | 1,03% | 2,8600 | 3,0600 | 2,7400 | 18.290 | ,00 |
| 20/4/2004 | 2,9100 | 3,56% | 2,8000 | 2,9200 | 2,6200 | 5.600 | ,00 |
| 19/4/2004 | 2,8100 | 0,72% | 2,7500 | 2,8100 | 2,7500 | 490 | ,00 |
| 16/4/2004 | 2,7900 | -1,06% | 2,8200 | 2,8200 | 2,7600 | 10.290 | ,00 |
| 15/4/2004 | 2,8200 | -3,75% | 2,8200 | 2,9000 | 2,8200 | 4.550 | ,00 |
| 14/4/2004 | 2,9300 | 0,00% | 2,9200 | 2,9300 | 2,9200 | 2.800 | ,00 |
| 13/4/2004 | 2,9300 | -0,68% | 2,9500 | 3,0000 | 2,9200 | 4.870 | ,00 |
| 08/4/2004 | 2,9500 | 1,72% | 2,9200 | 2,9600 | 2,8700 | 4.230 | ,00 |
| 07/4/2004 | 2,9000 | -1,69% | 2,8400 | 2,9500 | 2,8400 | 7.770 | ,00 |
| 06/4/2004 | 2,9500 | 0,34% | 2,9700 | 2,9700 | 2,8800 | 2.970 | ,00 |
| 05/4/2004 | 2,9400 | -0,68% | 2,9500 | 2,9600 | 2,9000 | 4.490 | ,00 |
| 02/4/2004 | 2,9600 | 0,68% | 3,0000 | 3,0000 | 2,8800 | 2.520 | ,00 |
| 01/4/2004 | 2,9400 | -2,65% | 3,0000 | 3,0400 | 2,9000 | 6.790 | ,00 |
| 31/3/2004 | 3,0200 | 0,67% | 3,0200 | 3,0800 | 2,9000 | 13.780 | ,00 |
| 30/3/2004 | 3,0000 | -1,96% | 3,0200 | 3,0600 | 2,9800 | 5.680 | ,00 |
| 29/3/2004 | 3,0600 | 4,79% | 2,9400 | 3,0600 | 2,8000 | 9.320 | ,00 |
| 26/3/2004 | 2,9200 | 3,18% | 2,8500 | 2,9200 | 2,8300 | 6.920 | ,00 |
| 24/3/2004 | 2,8300 | 5,99% | 2,6900 | 2,9000 | 2,6900 | 5.120 | ,00 |
| 23/3/2004 | 2,6700 | 3,89% | 2,5800 | 2,6800 | 2,5500 | 6.940 | ,00 |
| 22/3/2004 | 2,5700 | -1,53% | 2,5800 | 2,6100 | 2,5100 | 16.410 | ,00 |
| 19/3/2004 | 2,6100 | -3,69% | 2,7400 | 2,8000 | 2,6000 | 18.520 | ,00 |
| 18/3/2004 | 2,7100 | -7,51% | 2,9000 | 2,9000 | 2,6600 | 11.890 | ,00 |
| 17/3/2004 | 2,9300 | 0,69% | 2,9100 | 2,9700 | 2,8800 | 2.560 | ,00 |
| 16/3/2004 | 2,9100 | 2,11% | 2,8500 | 2,9700 | 2,8500 | 4.450 | ,00 |
| 15/3/2004 | 2,8500 | -5,63% | 3,0200 | 3,0200 | 2,8300 | 6.180 | ,00 |
| 12/3/2004 | 3,0200 | -5,03% | 3,0600 | 3,1400 | 3,0000 | 14.170 | ,00 |
| 11/3/2004 | 3,1800 | -5,92% | 3,1600 | 3,2800 | 3,1000 | 5.620 | ,00 |
| 10/3/2004 | 3,3800 | -0,59% | 3,3800 | 3,4000 | 3,3600 | 19.650 | ,00 |
| 09/3/2004 | 3,4000 | 3,03% | 3,1400 | 3,4000 | 3,1400 | 26.080 | ,00 |
| 08/3/2004 | 3,3000 | 0,61% | 3,4000 | 3,6000 | 3,3000 | 15.920 | ,00 |
| 05/3/2004 | 3,2800 | 0,00% | 3,2200 | 3,4000 | 3,2200 | 37.130 | ,00 |
| 04/3/2004 | 3,2800 | 2,50% | 3,0800 | 3,2800 | 3,0800 | 19.620 | ,00 |
| 03/3/2004 | 3,2000 | 1,27% | 3,2000 | 3,2400 | 3,1200 | 16.030 | ,00 |
| 02/3/2004 | 3,1600 | 6,40% | 2,9700 | 3,1800 | 2,9700 | 41.000 | ,00 |
| 01/3/2004 | 2,9700 | 4,58% | 2,8400 | 2,9800 | 2,8400 | 15.080 | ,00 |
| 27/2/2004 | 2,8400 | -1,73% | 2,8800 | 2,8900 | 2,8200 | 8.160 | ,00 |
| 26/2/2004 | 2,8900 | 0,00% | 2,9500 | 3,0200 | 2,8200 | 23.820 | ,00 |
| 25/2/2004 | 2,8900 | -0,69% | 3,0000 | 3,0400 | 2,8300 | 14.790 | ,00 |
| 24/2/2004 | 2,9100 | 2,46% | 2,8000 | 3,0800 | 2,8000 | 32.930 | ,00 |
| 20/2/2004 | 2,8400 | -2,41% | 2,9100 | 2,9100 | 2,8300 | 19.940 | ,00 |
| 19/2/2004 | 2,9100 | -4,28% | 3,0400 | 3,0400 | 2,8600 | 15.820 | ,00 |
| 18/2/2004 | 3,0400 | -0,65% | 3,0800 | 3,1200 | 3,0400 | 15.450 | ,00 |
| 17/2/2004 | 3,0600 | -3,16% | 3,1800 | 3,1800 | 3,0000 | 27.940 | ,00 |
| 16/2/2004 | 3,1600 | -1,25% | 3,2000 | 3,2200 | 3,1400 | 7.690 | ,00 |
| 13/2/2004 | 3,2000 | 0,00% | 3,2000 | 3,2600 | 3,1800 | 10.250 | ,00 |
| 12/2/2004 | 3,2000 | -1,84% | 3,1600 | 3,3400 | 3,1600 | 16.400 | ,00 |
| 11/2/2004 | 3,2600 | -1,21% | 3,3000 | 3,3400 | 3,2200 | 19.070 | ,00 |
| 10/2/2004 | 3,3000 | -1,79% | 3,3400 | 3,3800 | 3,2600 | 9.460 | ,00 |
| 09/2/2004 | 3,3600 | -2,89% | 3,4600 | 3,4800 | 3,3000 | 8.610 | ,00 |
| 06/2/2004 | 3,4600 | -2,26% | 3,5400 | 3,6200 | 3,4400 | 8.550 | ,00 |
| 05/2/2004 | 3,5400 | -0,56% | 3,5200 | 3,6000 | 3,5000 | 6.600 | ,00 |
| 04/2/2004 | 3,5600 | -3,78% | 3,5800 | 3,6400 | 3,5200 | 2.540 | ,00 |
| 03/2/2004 | 3,7000 | 2,21% | 3,5600 | 3,7000 | 3,5000 | 13.470 | ,00 |
| 02/2/2004 | 3,6200 | -1,09% | 3,6800 | 3,6800 | 3,5800 | 4.010 | ,00 |
| 30/1/2004 | 3,6600 | 0,00% | 3,5800 | 3,6800 | 3,5400 | 21.790 | ,00 |
| 29/1/2004 | 3,6600 | 4,57% | 3,5000 | 3,7000 | 3,4800 | 12.270 | ,00 |
| 28/1/2004 | 3,5000 | -2,78% | 3,5600 | 3,5800 | 3,5000 | 5.690 | ,00 |
| 27/1/2004 | 3,6000 | 1,12% | 3,5600 | 3,7000 | 3,5000 | 10.140 | ,00 |
| 26/1/2004 | 3,5600 | -4,81% | 3,6400 | 3,7400 | 3,5400 | 11.420 | ,00 |
| 23/1/2004 | 3,7400 | -3,11% | 3,8400 | 3,8400 | 3,7200 | 2.370 | ,00 |
| 22/1/2004 | 3,8600 | -2,03% | 3,9000 | 3,9400 | 3,8000 | 13.110 | ,00 |
| 21/1/2004 | 3,9400 | 11,30% | 3,5400 | 3,9600 | 3,5400 | 37.100 | ,00 |
| 20/1/2004 | 3,5400 | -2,75% | 3,6400 | 3,6800 | 3,5400 | 5.450 | ,00 |
| 19/1/2004 | 3,6400 | -1,62% | 3,7800 | 3,8600 | 3,6200 | 8.470 | ,00 |
| 16/1/2004 | 3,7000 | 1,09% | 3,5400 | 3,7200 | 3,5400 | 11.570 | ,00 |
| 15/1/2004 | 3,6600 | -5,18% | 3,7200 | 3,8600 | 3,6400 | 22.600 | ,00 |
| 14/1/2004 | 3,8600 | 2,66% | 3,7000 | 3,9600 | 3,7000 | 110.770 | ,00 |
| 13/1/2004 | 3,7600 | 6,21% | 3,4600 | 3,8200 | 3,4400 | 74.460 | ,00 |
| 12/1/2004 | 3,5400 | 0,00% | 3,5400 | 3,5600 | 3,5200 | 2.680 | ,00 |
| 09/1/2004 | 3,5400 | 0,00% | 3,4400 | 3,5800 | 3,4400 | 3.790 | ,00 |
| 08/1/2004 | 3,5400 | 3,51% | 3,4200 | 3,6200 | 3,4200 | 28.170 | ,00 |
| 07/1/2004 | 3,4200 | -2,84% | 3,6000 | 3,6000 | 3,4000 | 27.590 | ,00 |
| 05/1/2004 | 3,5200 | -4,35% | 3,7000 | 3,7800 | 3,5000 | 27.270 | ,00 |
| 02/1/2004 | 3,6800 | 3,95% | 3,5400 | 3,7000 | 3,5400 | 10.160 | ,00 |
| 31/12/2003 | 3,5400 | 0,00% | 3,5400 | 3,6600 | 3,5400 | 1.370 | ,00 |
| 30/12/2003 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,4000 | 2.750 | ,00 |
| 29/12/2003 | 3,5400 | -1,12% | 3,4400 | 3,5800 | 3,4400 | 1.430 | ,00 |
| 24/12/2003 | 3,5800 | 0,00% | 3,3600 | 3,5800 | 3,3600 | 1.790 | ,00 |
| 23/12/2003 | 3,5800 | -0,56% | 3,3000 | 3,5800 | 3,3000 | 2.430 | ,00 |
| 22/12/2003 | 3,6000 | 1,69% | 3,5200 | 3,6000 | 3,5000 | 950 | ,00 |
| 19/12/2003 | 3,5400 | -1,67% | 3,5000 | 3,5800 | 3,5000 | 126.960 | ,00 |
| 18/12/2003 | 3,6000 | -1,10% | 3,5200 | 3,6200 | 3,5200 | 670 | ,00 |
| 17/12/2003 | 3,6400 | 0,00% | 3,6000 | 3,6400 | 3,5000 | 3.920 | ,00 |
| 16/12/2003 | 3,6400 | 2,82% | 3,5400 | 3,6400 | 3,4000 | 5.010 | ,00 |
| 15/12/2003 | 3,5400 | -4,84% | 3,6400 | 3,6600 | 3,5400 | 1.730 | ,00 |
| 12/12/2003 | 3,7200 | -0,53% | 3,6800 | 3,7200 | 3,6000 | 3.680 | ,00 |
| 11/12/2003 | 3,7400 | 1,08% | 3,6800 | 3,7400 | 3,5600 | 3.900 | ,00 |
| 10/12/2003 | 3,7000 | 0,54% | 3,5800 | 3,7000 | 3,5400 | 3.420 | ,00 |
| 09/12/2003 | 3,6800 | 0,55% | 3,5600 | 3,6800 | 3,5600 | 3.980 | ,00 |
| 08/12/2003 | 3,6600 | -2,14% | 3,6000 | 3,7400 | 3,6000 | 660 | ,00 |
| 05/12/2003 | 3,7400 | 1,08% | 3,7000 | 3,7400 | 3,6600 | 430 | ,00 |
| 04/12/2003 | 3,7000 | 0,00% | 3,6000 | 3,7400 | 3,6000 | 760 | ,00 |
| 03/12/2003 | 3,7000 | 2,21% | 3,6000 | 3,7400 | 3,5600 | 3.120 | ,00 |
| 02/12/2003 | 3,6200 | -2,69% | 3,5200 | 3,7600 | 3,5200 | 1.220 | ,00 |
| 01/12/2003 | 3,7200 | 3,91% | 3,7000 | 3,7200 | 3,6000 | 3.120 | ,00 |
| 28/11/2003 | 3,5800 | -1,10% | 3,6200 | 3,7000 | 3,5400 | 2.070 | ,00 |
| 27/11/2003 | 3,6200 | 0,56% | 3,6000 | 3,6400 | 3,5800 | 5.860 | ,00 |
| 26/11/2003 | 3,6000 | -2,17% | 3,6800 | 3,6800 | 3,6000 | 3.260 | ,00 |
| 25/11/2003 | 3,6800 | 1,10% | 3,6400 | 3,7600 | 3,6400 | 2.760 | ,00 |
| 24/11/2003 | 3,6400 | -1,62% | 3,6400 | 3,6800 | 3,6400 | 2.640 | ,00 |
| 21/11/2003 | 3,7000 | -1,60% | 3,6800 | 3,7200 | 3,6400 | 1.200 | ,00 |
| 20/11/2003 | 3,7600 | -3,09% | 3,8200 | 3,8200 | 3,7000 | 3.010 | ,00 |
| 19/11/2003 | 3,8800 | 1,57% | 3,7000 | 3,8800 | 3,7000 | 140 | ,00 |
| 18/11/2003 | 3,8200 | -1,04% | 3,7600 | 3,8200 | 3,7400 | 1.390 | ,00 |
| 17/11/2003 | 3,8600 | -0,52% | 3,8800 | 3,8800 | 3,7400 | 1.150 | ,00 |
| 14/11/2003 | 3,8800 | 0,00% | 3,9400 | 3,9400 | 3,8800 | 250 | ,00 |
| 13/11/2003 | 3,8800 | 2,11% | 3,8200 | 3,8800 | 3,8000 | 26.140 | ,00 |
| 12/11/2003 | 3,8000 | -1,55% | 3,8000 | 3,8200 | 3,7800 | 3.060 | ,00 |
| 11/11/2003 | 3,8600 | -3,02% | 3,8400 | 4,0200 | 3,8200 | 2.440 | ,00 |
| 10/11/2003 | 3,9800 | -2,45% | 3,9000 | 4,0400 | 3,9000 | 3.680 | ,00 |
| 07/11/2003 | 4,0800 | 0,49% | 4,0000 | 4,0800 | 3,9800 | 1.060 | ,00 |
| 06/11/2003 | 4,0600 | 2,01% | 3,8200 | 4,0600 | 3,8200 | 570 | ,00 |
| 05/11/2003 | 3,9800 | -0,50% | 4,1600 | 4,1600 | 3,8800 | 4.070 | ,00 |
| 04/11/2003 | 4,0000 | 0,00% | 4,0400 | 4,0400 | 3,9600 | 4.100 | ,00 |
| 03/11/2003 | 4,0000 | 4,17% | 3,9000 | 4,0200 | 3,9000 | 9.410 | ,00 |
| 31/10/2003 | 3,8400 | 2,13% | 3,6400 | 3,9000 | 3,6000 | 27.790 | ,00 |
| 30/10/2003 | 3,7600 | 1,08% | 3,6600 | 3,7600 | 3,6400 | 3.010 | ,00 |
| 29/10/2003 | 3,7200 | -0,53% | 3,8400 | 3,8400 | 3,6600 | 3.870 | ,00 |
| 27/10/2003 | 3,7400 | -0,53% | 3,6200 | 3,9400 | 3,6200 | 1.830 | ,00 |
| 24/10/2003 | 3,7600 | -0,53% | 3,7800 | 3,8800 | 3,7400 | 2.630 | ,00 |
| 23/10/2003 | 3,7800 | -1,56% | 3,8000 | 3,8000 | 3,7600 | 1.520 | ,00 |
| 22/10/2003 | 3,8400 | -2,54% | 3,9400 | 4,0000 | 3,8200 | 7.610 | ,00 |
| 21/10/2003 | 3,9400 | 2,60% | 3,8800 | 3,9800 | 3,8600 | 5.400 | ,00 |
| 20/10/2003 | 3,8400 | -2,04% | 3,9400 | 3,9400 | 3,8000 | 3.330 | ,00 |
| 17/10/2003 | 3,9200 | 2,08% | 3,8000 | 4,0000 | 3,8000 | 6.700 | ,00 |
| 16/10/2003 | 3,8400 | -3,03% | 3,8800 | 4,0400 | 3,8200 | 12.650 | ,00 |
| 15/10/2003 | 3,9600 | -1,00% | 4,0000 | 4,0000 | 3,9400 | 5.430 | ,00 |
| 14/10/2003 | 4,0000 | 2,04% | 3,8200 | 4,1400 | 3,8200 | 9.080 | ,00 |
| 13/10/2003 | 3,9200 | -3,92% | 4,0000 | 4,2000 | 3,9000 | 3.200 | ,00 |
| 10/10/2003 | 4,0800 | -3,32% | 4,0400 | 4,2200 | 4,0400 | 470 | ,00 |
| 09/10/2003 | 4,2200 | -1,86% | 4,2200 | 4,2200 | 4,0800 | 2.700 | ,00 |
| 08/10/2003 | 4,3000 | 0,47% | 4,2000 | 4,3000 | 4,2000 | 2.040 | ,00 |
| 07/10/2003 | 4,2800 | -2,28% | 4,1600 | 4,3000 | 4,1600 | 7.710 | ,00 |
| 06/10/2003 | 4,3800 | 1,86% | 4,3000 | 4,4400 | 4,2000 | 6.260 | ,00 |
| 03/10/2003 | 4,3000 | 6,44% | 4,0200 | 4,3200 | 4,0000 | 7.980 | ,00 |
| 02/10/2003 | 4,0400 | 3,59% | 4,1600 | 4,1600 | 3,9000 | 1.950 | ,00 |
| 01/10/2003 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,8400 | 3.140 | ,00 |
| 30/9/2003 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,8000 | 51.710 | ,00 |
| 29/9/2003 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 26/9/2003 | 3,9000 | -1,52% | 3,9600 | 3,9600 | 3,7600 | 2.420 | ,00 |
| 25/9/2003 | 3,9600 | 3,13% | 3,8400 | 4,0000 | 3,8400 | 2.450 | ,00 |
| 24/9/2003 | 3,8400 | -1,03% | 3,8800 | 3,9200 | 3,8400 | 8.400 | ,00 |
| 23/9/2003 | 3,8800 | -2,51% | 3,9600 | 3,9600 | 3,8800 | 3.720 | ,00 |
| 22/9/2003 | 3,9800 | -2,45% | 4,0000 | 4,1800 | 3,8800 | 13.420 | ,00 |
| 19/9/2003 | 4,0800 | 4,62% | 3,9400 | 4,1800 | 3,9200 | 5.570 | ,00 |
| 18/9/2003 | 3,9000 | -3,94% | 4,1200 | 4,1400 | 3,8800 | 4.900 | ,00 |
| 17/9/2003 | 4,0600 | 1,00% | 4,0200 | 4,2000 | 3,9600 | 5.790 | ,00 |
| 16/9/2003 | 4,0200 | -3,37% | 4,1600 | 4,2400 | 4,0000 | 2.770 | ,00 |
| 15/9/2003 | 4,1600 | -4,59% | 4,3600 | 4,3600 | 4,1200 | 630 | ,00 |
| 12/9/2003 | 4,3600 | 2,35% | 4,2800 | 4,3800 | 4,2000 | 1.800 | ,00 |
| 11/9/2003 | 4,2600 | -1,84% | 4,5000 | 4,5000 | 4,2200 | 11.000 | ,00 |
| 10/9/2003 | 4,3400 | -2,69% | 4,3600 | 4,3600 | 4,1000 | 23.420 | ,00 |
| 09/9/2003 | 4,4600 | -3,04% | 4,7400 | 4,7400 | 4,4600 | 1.220 | ,00 |
| 08/9/2003 | 4,6000 | -5,74% | 4,6200 | 4,8000 | 4,5800 | 8.530 | ,00 |
| 05/9/2003 | 4,8800 | 0,41% | 4,9000 | 4,9600 | 4,7400 | 1.130 | ,00 |
| 04/9/2003 | 4,8600 | 0,00% | 4,8600 | 4,9400 | 4,7800 | 3.030 | ,00 |
| 03/9/2003 | 4,8600 | -0,82% | 5,0000 | 5,0800 | 4,8000 | 5.020 | ,00 |
| 02/9/2003 | 4,9000 | -0,81% | 5,0200 | 5,0200 | 4,7000 | 3.140 | ,00 |
| 01/9/2003 | 4,9400 | -2,76% | 5,1000 | 5,1200 | 4,7000 | 8.170 | ,00 |
| 29/8/2003 | 5,0800 | 0,40% | 4,9200 | 5,2000 | 4,9000 | 13.340 | ,00 |
| 28/8/2003 | 5,0600 | -1,17% | 5,0600 | 5,2200 | 5,0000 | 6.550 | ,00 |
| 27/8/2003 | 5,1200 | -1,54% | 5,3600 | 5,3600 | 5,0000 | 33.840 | ,00 |
| 26/8/2003 | 5,2000 | -3,70% | 5,4000 | 5,4600 | 5,0800 | 8.990 | ,00 |
| 25/8/2003 | 5,4000 | -1,10% | 5,5000 | 5,5000 | 5,3600 | 5.630 | ,00 |
| 22/8/2003 | 5,4600 | 0,37% | 5,5000 | 5,5000 | 5,4000 | 7.590 | ,00 |
| 21/8/2003 | 5,4400 | 3,03% | 5,3400 | 5,4400 | 5,3000 | 14.440 | ,00 |
| 20/8/2003 | 5,2800 | 1,93% | 5,2000 | 5,3200 | 5,1600 | 4.480 | ,00 |
| 19/8/2003 | 5,1800 | 0,39% | 5,1600 | 5,3800 | 5,1400 | 17.490 | ,00 |
| 18/8/2003 | 5,1600 | 0,78% | 5,1200 | 5,3000 | 5,1000 | 14.740 | ,00 |
| 14/8/2003 | 5,1200 | -1,54% | 5,2800 | 5,2800 | 5,1000 | 9.920 | ,00 |
| 13/8/2003 | 5,2000 | -0,38% | 5,2400 | 5,2400 | 5,1200 | 1.040 | ,00 |
| 12/8/2003 | 5,2200 | -0,38% | 5,3400 | 5,3400 | 5,1000 | 1.730 | ,00 |
| 11/8/2003 | 5,2400 | -1,87% | 5,2400 | 5,6200 | 5,1200 | 3.300 | ,00 |
| 08/8/2003 | 5,3400 | 0,00% | 5,4400 | 5,4400 | 5,2800 | 4.370 | ,00 |
| 07/8/2003 | 5,3400 | -1,48% | 5,3000 | 5,3400 | 5,1600 | 4.740 | ,00 |
| 06/8/2003 | 5,4200 | -1,45% | 5,4600 | 5,4600 | 5,3200 | 14.850 | ,00 |
| 05/8/2003 | 5,5000 | -1,79% | 5,6600 | 5,6600 | 5,3800 | 18.050 | ,00 |
| 04/8/2003 | 5,6000 | -2,78% | 5,7000 | 5,7400 | 5,5200 | 3.470 | ,00 |
| 01/8/2003 | 5,7600 | 1,77% | 5,6600 | 5,8400 | 5,4600 | 13.350 | ,00 |
| 31/7/2003 | 5,6600 | 10,98% | 5,2600 | 5,7000 | 5,1200 | 23.580 | ,00 |
| 30/7/2003 | 5,1000 | 3,66% | 4,9200 | 5,1200 | 4,9200 | 8.770 | ,00 |
| 29/7/2003 | 4,9200 | 1,65% | 4,8400 | 4,9600 | 4,8400 | 4.260 | ,00 |
| 28/7/2003 | 4,8400 | -2,02% | 4,9000 | 4,9400 | 4,8000 | 4.360 | ,00 |
| 25/7/2003 | 4,9400 | -1,59% | 4,8000 | 5,0200 | 4,8000 | 3.290 | ,00 |
| 24/7/2003 | 5,0200 | -0,40% | 5,0800 | 5,1000 | 4,9200 | 4.320 | ,00 |
| 23/7/2003 | 5,0400 | -2,33% | 5,1600 | 5,3200 | 5,0000 | 5.080 | ,00 |
| 22/7/2003 | 5,1600 | -2,27% | 5,2800 | 5,2800 | 4,9000 | 2.320 | ,00 |
| 21/7/2003 | 5,2800 | -1,12% | 5,0800 | 5,3400 | 5,0800 | 6.590 | ,00 |
| 18/7/2003 | 5,3400 | 1,52% | 5,2800 | 5,4400 | 5,2200 | 13.620 | ,00 |
| 17/7/2003 | 5,2600 | 0,77% | 5,1000 | 5,4600 | 5,1000 | 15.500 | ,00 |
| 16/7/2003 | 5,2200 | -1,88% | 5,2400 | 5,3000 | 5,1800 | 8.500 | ,00 |
| 15/7/2003 | 5,3200 | 2,70% | 5,1800 | 5,3400 | 5,1800 | 45.050 | ,00 |
| 14/7/2003 | 5,1800 | 2,37% | 5,0600 | 5,2400 | 5,0600 | 71.670 | ,00 |
| 11/7/2003 | 5,0600 | -0,39% | 5,0800 | 5,0800 | 4,8400 | 1.150 | ,00 |
| 10/7/2003 | 5,0800 | -1,17% | 5,1400 | 5,1600 | 4,9800 | 4.670 | ,00 |
| 09/7/2003 | 5,1400 | -0,39% | 5,0600 | 5,3000 | 5,0200 | 17.060 | ,00 |
| 08/7/2003 | 5,1600 | -1,53% | 5,3600 | 5,3600 | 5,0200 | 13.230 | ,00 |
| 07/7/2003 | 5,2400 | 9,17% | 4,8000 | 5,2600 | 4,8000 | 40.870 | ,00 |
| 04/7/2003 | 4,8000 | -1,23% | 4,9000 | 4,9200 | 4,7800 | 9.620 | ,00 |
| 03/7/2003 | 4,8600 | 8,48% | 4,5000 | 5,0000 | 4,4800 | 45.620 | ,00 |
| 02/7/2003 | 4,4800 | 2,28% | 4,4600 | 4,5600 | 4,4400 | 8.820 | ,00 |
| 01/7/2003 | 4,3800 | 0,46% | 4,4000 | 4,4000 | 4,3600 | 2.110 | ,00 |
| 30/6/2003 | 4,3600 | 0,93% | 4,4400 | 4,4400 | 4,3200 | 1.950 | ,00 |
| 27/6/2003 | 4,3200 | -3,57% | 4,4000 | 4,4800 | 4,3000 | 7.900 | ,00 |
| 26/6/2003 | 4,4800 | -0,44% | 4,4400 | 4,5600 | 4,4000 | 3.600 | ,00 |
| 25/6/2003 | 4,5000 | 2,27% | 4,2800 | 4,6400 | 4,2800 | 20.160 | ,00 |
| 24/6/2003 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,2200 | 5.180 | ,00 |
| 23/6/2003 | 4,4000 | 0,00% | 4,4000 | 4,4800 | 4,4000 | 2.840 | ,00 |
| 20/6/2003 | 4,4000 | -0,90% | 4,6000 | 4,6000 | 4,4000 | 3.700 | ,00 |
| 19/6/2003 | 4,4400 | -2,20% | 4,6800 | 4,6800 | 4,4200 | 4.520 | ,00 |
| 18/6/2003 | 4,5400 | -3,40% | 4,7000 | 4,7200 | 4,5000 | 17.160 | ,00 |
| 17/6/2003 | 4,7000 | 0,43% | 4,7800 | 4,8000 | 4,7000 | 13.740 | ,00 |
| 13/6/2003 | 4,6800 | -0,85% | 4,7200 | 4,7200 | 4,6400 | 1.130 | ,00 |
| 12/6/2003 | 4,7200 | 1,72% | 4,8000 | 4,8600 | 4,6800 | 4.770 | ,00 |
| 11/6/2003 | 4,6400 | -2,11% | 4,7400 | 4,7400 | 4,6200 | 2.620 | ,00 |
| 10/6/2003 | 4,7400 | -1,25% | 4,8000 | 4,8400 | 4,5200 | 1.840 | ,00 |
| 09/6/2003 | 4,8000 | -2,44% | 5,0000 | 5,0000 | 4,7800 | 3.800 | ,00 |
| 06/6/2003 | 4,9200 | 2,93% | 4,7800 | 4,9400 | 4,7400 | 9.680 | ,00 |
| 05/6/2003 | 4,7800 | 3,02% | 4,6400 | 4,8000 | 4,6400 | 9.840 | ,00 |
| 04/6/2003 | 4,6400 | -0,85% | 4,6800 | 4,7000 | 4,5000 | 82.680 | ,00 |
| 03/6/2003 | 4,6800 | -0,85% | 4,6800 | 4,7000 | 4,5400 | 1.930 | ,00 |
| 02/6/2003 | 4,7200 | 11,85% | 4,4000 | 4,7200 | 4,1600 | 12.300 | ,00 |
| 30/5/2003 | 4,2200 | -0,94% | 4,2600 | 4,2600 | 4,1800 | 930 | ,00 |
| 29/5/2003 | 4,2600 | -0,47% | 4,2800 | 4,2800 | 4,2200 | 1.660 | ,00 |
| 28/5/2003 | 4,2800 | 3,38% | 4,2400 | 4,3000 | 4,2200 | 1.510 | ,00 |
| 27/5/2003 | 4,1400 | -2,36% | 4,1800 | 4,2000 | 4,1400 | 1.320 | ,00 |
| 26/5/2003 | 4,2400 | -5,78% | 4,5000 | 4,5000 | 4,1000 | 4.580 | ,00 |
| 23/5/2003 | 4,5000 | 0,00% | 4,3200 | 4,5000 | 4,3200 | 2.290 | ,00 |
| 22/5/2003 | 4,5000 | 0,00% | 4,4800 | 4,5000 | 4,3600 | 2.900 | ,00 |
| 21/5/2003 | 4,5000 | 0,45% | 4,5200 | 4,5200 | 4,3800 | 3.350 | ,00 |
| 20/5/2003 | 4,4800 | -1,75% | 4,4200 | 4,5000 | 4,3600 | 3.510 | ,00 |
| 19/5/2003 | 4,5600 | -1,30% | 4,6000 | 4,6200 | 4,4800 | 3.410 | ,00 |
| 16/5/2003 | 4,6200 | -1,28% | 4,6000 | 4,7200 | 4,6000 | 6.080 | ,00 |
| 15/5/2003 | 4,6800 | -0,43% | 4,5400 | 4,7000 | 4,5400 | 5.350 | ,00 |
| 14/5/2003 | 4,7000 | 2,17% | 4,6600 | 4,7400 | 4,6400 | 2.620 | ,00 |
| 13/5/2003 | 4,6000 | 2,22% | 4,5600 | 4,7000 | 4,5600 | 3.580 | ,00 |
| 12/5/2003 | 4,5000 | -0,88% | 4,6000 | 4,6000 | 4,5000 | 9.280 | ,00 |
| 09/5/2003 | 4,5400 | -2,99% | 4,6200 | 4,6800 | 4,5000 | 4.560 | ,00 |
| 08/5/2003 | 4,6800 | -2,90% | 4,6200 | 4,8600 | 4,6200 | 3.170 | ,00 |
| 07/5/2003 | 4,8200 | -4,74% | 5,0600 | 5,0800 | 4,8000 | 10.510 | ,00 |
| 06/5/2003 | 5,0600 | -2,32% | 5,1600 | 5,1600 | 5,0000 | 10.170 | ,00 |
| 05/5/2003 | 5,1800 | -5,13% | 5,5000 | 5,5800 | 5,0600 | 23.030 | ,00 |
| 02/5/2003 | 5,4600 | 10,08% | 4,9600 | 5,4800 | 4,9600 | 7.140 | ,00 |
| 30/4/2003 | 4,9600 | 5,53% | 4,6800 | 4,9800 | 4,6000 | 4.240 | ,00 |
| 29/4/2003 | 4,7000 | 0,00% | 4,7000 | 4,8000 | 4,6800 | 14.300 | ,00 |
| 24/4/2003 | 4,7000 | 0,00% | 4,6000 | 4,8000 | 4,6000 | 16.580 | ,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.% |
|---|