| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ΡΕΒΟΪΛ Α.Ε.Ε.Π. (ΡΕΒΟΙΛ)
1,6800 €
-0,0050 (-0,30%)
- Άνοιγμα 1,6850
- Υψηλό 1,6850
- Χαμηλό 1,6750
- Όγκος 10.185
- Τζίρος 17.138 €
- Πράξεις 36
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/2/2005 | 0,9900 | 0,00% | 1,0000 | 1,0100 | 0,9900 | 27.080 | ,00 |
| 03/2/2005 | 0,9900 | 0,00% | 1,0000 | 1,0100 | 0,9800 | 8.960 | ,00 |
| 02/2/2005 | 0,9900 | -3,88% | 1,0200 | 1,0200 | 0,9800 | 54.600 | ,00 |
| 01/2/2005 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0000 | 36.320 | ,00 |
| 31/1/2005 | 1,0400 | 0,97% | 1,0500 | 1,0500 | 1,0200 | 70.760 | ,00 |
| 28/1/2005 | 1,0300 | 0,98% | 1,0400 | 1,0500 | 1,0000 | 46.480 | ,00 |
| 27/1/2005 | 1,0200 | 0,00% | 1,0200 | 1,0400 | 1,0100 | 45.880 | ,00 |
| 26/1/2005 | 1,0200 | 0,00% | 1,0100 | 1,0300 | 1,0000 | 66.560 | ,00 |
| 25/1/2005 | 1,0200 | -0,97% | 1,0300 | 1,0300 | 1,0000 | 13.320 | ,00 |
| 24/1/2005 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0100 | 34.600 | ,00 |
| 21/1/2005 | 1,0300 | 3,00% | 1,0200 | 1,0400 | 1,0000 | 20.160 | ,00 |
| 20/1/2005 | 1,0000 | 0,00% | 1,0200 | 1,0200 | 1,0000 | 6.880 | ,00 |
| 19/1/2005 | 1,0000 | -2,91% | 1,0300 | 1,0500 | 0,9900 | 77.920 | ,00 |
| 18/1/2005 | 1,0300 | 0,00% | 1,0400 | 1,0600 | 1,0200 | 32.960 | ,00 |
| 17/1/2005 | 1,0300 | 0,00% | 1,0400 | 1,0500 | 1,0300 | 30.000 | ,00 |
| 14/1/2005 | 1,0300 | 3,00% | 1,0000 | 1,0600 | 1,0000 | 123.440 | ,00 |
| 13/1/2005 | 1,0000 | 3,09% | 0,9700 | 1,0000 | 0,9500 | 76.680 | ,00 |
| 12/1/2005 | 0,9700 | 2,11% | 0,9500 | 0,9900 | 0,9300 | 123.960 | ,00 |
| 11/1/2005 | 0,9500 | -11,21% | 1,0600 | 1,0600 | 0,8800 | 331.360 | ,00 |
| 10/1/2005 | 1,0700 | -6,14% | 1,1400 | 1,1500 | 1,0600 | 92.160 | ,00 |
| 07/1/2005 | 1,1400 | -1,72% | 1,1700 | 1,1700 | 1,1300 | 46.640 | ,00 |
| 05/1/2005 | 1,1600 | -2,52% | 1,1900 | 1,1900 | 1,1600 | 28.520 | ,00 |
| 04/1/2005 | 1,1900 | -0,83% | 1,1900 | 1,2000 | 1,1800 | 17.200 | ,00 |
| 03/1/2005 | 1,2000 | -1,64% | 1,2200 | 1,2200 | 1,2000 | 5.960 | ,00 |
| 31/12/2004 | 1,2200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 440 | ,00 |
| 30/12/2004 | 1,2000 | 0,00% | 1,2000 | 1,2200 | 1,2000 | 3.080 | ,00 |
| 29/12/2004 | 1,2000 | 0,84% | 1,1900 | 1,2000 | 1,1800 | 11.160 | ,00 |
| 28/12/2004 | 1,1900 | -2,46% | 1,2200 | 1,2200 | 1,1800 | 20.760 | ,00 |
| 27/12/2004 | 1,2200 | 0,83% | 1,2200 | 1,2200 | 1,2000 | 2.920 | ,00 |
| 24/12/2004 | 1,2100 | 1,68% | 1,2000 | 1,2100 | 1,1900 | 4.440 | ,00 |
| 23/12/2004 | 1,1900 | -2,46% | 1,2100 | 1,2100 | 1,1800 | 50.960 | ,00 |
| 22/12/2004 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2000 | 27.040 | ,00 |
| 21/12/2004 | 1,2200 | 0,00% | 1,2200 | 1,2300 | 1,2000 | 26.920 | ,00 |
| 20/12/2004 | 1,2200 | -0,81% | 1,2300 | 1,2300 | 1,2100 | 56.400 | ,00 |
| 17/12/2004 | 1,2300 | 0,00% | 1,2400 | 1,2400 | 1,2100 | 28.720 | ,00 |
| 16/12/2004 | 1,2300 | -0,81% | 1,2300 | 1,2500 | 1,2100 | 64.880 | ,00 |
| 15/12/2004 | 1,2400 | -0,80% | 1,2500 | 1,2500 | 1,2300 | 32.760 | ,00 |
| 14/12/2004 | 1,2500 | 0,00% | 1,2500 | 1,2600 | 1,2400 | 50.760 | ,00 |
| 13/12/2004 | 1,2500 | 0,00% | 1,2500 | 1,2600 | 1,2500 | 22.880 | ,00 |
| 10/12/2004 | 1,2500 | -0,79% | 1,2500 | 1,2600 | 1,2300 | 45.840 | ,00 |
| 09/12/2004 | 1,2600 | -0,79% | 1,2700 | 1,2700 | 1,2400 | 70.520 | ,00 |
| 08/12/2004 | 1,2700 | -0,78% | 1,2900 | 1,2900 | 1,2400 | 43.320 | ,00 |
| 07/12/2004 | 1,2800 | 6,67% | 1,2000 | 1,3000 | 1,1900 | 165.960 | ,00 |
| 06/12/2004 | 1,2000 | 0,84% | 1,1900 | 1,2100 | 1,1900 | 48.040 | ,00 |
| 03/12/2004 | 1,1900 | 0,00% | 1,1900 | 1,2000 | 1,1700 | 100.640 | ,00 |
| 02/12/2004 | 1,1900 | 0,85% | 1,1800 | 1,1900 | 1,1700 | 123.240 | ,00 |
| 01/12/2004 | 1,1800 | 1,72% | 1,1600 | 1,1900 | 1,1600 | 32.720 | ,00 |
| 30/11/2004 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 72.160 | ,00 |
| 29/11/2004 | 1,1600 | -1,69% | 1,1700 | 1,1800 | 1,1500 | 42.440 | ,00 |
| 26/11/2004 | 1,1800 | 2,61% | 1,1600 | 1,1800 | 1,1500 | 72.360 | ,00 |
| 25/11/2004 | 1,1500 | 0,00% | 1,1500 | 1,1600 | 1,1400 | 126.440 | ,00 |
| 24/11/2004 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1400 | 22.400 | ,00 |
| 23/11/2004 | 1,1400 | -0,87% | 1,1500 | 1,1600 | 1,1400 | 23.240 | ,00 |
| 22/11/2004 | 1,1500 | -0,86% | 1,1600 | 1,1700 | 1,1400 | 60.360 | ,00 |
| 19/11/2004 | 1,1600 | 0,00% | 1,1500 | 1,1700 | 1,1500 | 45.240 | ,00 |
| 18/11/2004 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1400 | 65.920 | ,00 |
| 17/11/2004 | 1,1500 | 0,00% | 1,1500 | 1,1600 | 1,1500 | 71.840 | ,00 |
| 16/11/2004 | 1,1500 | -0,86% | 1,1600 | 1,1700 | 1,1500 | 15.600 | ,00 |
| 15/11/2004 | 1,1600 | 0,00% | 1,1600 | 1,1700 | 1,1500 | 23.800 | ,00 |
| 12/11/2004 | 1,1600 | -2,52% | 1,1900 | 1,2000 | 1,1500 | 36.280 | ,00 |
| 11/11/2004 | 1,1900 | 1,71% | 1,1700 | 1,1900 | 1,1600 | 86.640 | ,00 |
| 10/11/2004 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1500 | 89.920 | ,00 |
| 09/11/2004 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1500 | 14.320 | ,00 |
| 08/11/2004 | 1,1700 | -0,85% | 1,1800 | 1,1800 | 1,1600 | 20.720 | ,00 |
| 05/11/2004 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1500 | 63.960 | ,00 |
| 04/11/2004 | 1,1700 | -0,85% | 1,1700 | 1,1800 | 1,1500 | 49.240 | ,00 |
| 03/11/2004 | 1,1800 | -0,84% | 1,1900 | 1,1900 | 1,1600 | 23.240 | ,00 |
| 02/11/2004 | 1,1900 | 0,85% | 1,1800 | 1,1900 | 1,1800 | 10.880 | ,00 |
| 01/11/2004 | 1,1800 | 0,00% | 1,1800 | 1,1900 | 1,1700 | 10.160 | ,00 |
| 29/10/2004 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1700 | 9.920 | ,00 |
| 27/10/2004 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1600 | 13.760 | ,00 |
| 26/10/2004 | 1,1700 | 0,00% | 1,1600 | 1,1800 | 1,1600 | 25.400 | ,00 |
| 25/10/2004 | 1,1700 | -1,68% | 1,1800 | 1,1800 | 1,1600 | 27.360 | ,00 |
| 22/10/2004 | 1,1900 | -0,83% | 1,2000 | 1,2000 | 1,1700 | 17.960 | ,00 |
| 21/10/2004 | 1,2000 | 0,84% | 1,1900 | 1,2000 | 1,1700 | 52.400 | ,00 |
| 20/10/2004 | 1,1900 | 3,48% | 1,1500 | 1,1900 | 1,1400 | 71.920 | ,00 |
| 19/10/2004 | 1,1500 | 1,77% | 1,1300 | 1,1500 | 1,1200 | 88.760 | ,00 |
| 18/10/2004 | 1,1300 | -0,88% | 1,1400 | 1,1400 | 1,1200 | 15.120 | ,00 |
| 15/10/2004 | 1,1400 | 0,00% | 1,1300 | 1,1400 | 1,1300 | 23.440 | ,00 |
| 14/10/2004 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1100 | 19.800 | ,00 |
| 13/10/2004 | 1,1400 | 0,00% | 1,1400 | 1,1500 | 1,1300 | 17.240 | ,00 |
| 12/10/2004 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1300 | 17.840 | ,00 |
| 11/10/2004 | 1,1400 | -0,87% | 1,1400 | 1,1500 | 1,1300 | 6.840 | ,00 |
| 08/10/2004 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1300 | 36.440 | ,00 |
| 07/10/2004 | 1,1500 | 0,88% | 1,1400 | 1,1500 | 1,1400 | 57.040 | ,00 |
| 06/10/2004 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1300 | 13.880 | ,00 |
| 05/10/2004 | 1,1500 | 0,00% | 1,1400 | 1,1700 | 1,1300 | 52.960 | ,00 |
| 04/10/2004 | 1,1500 | 1,77% | 1,1300 | 1,1500 | 1,1300 | 42.040 | ,00 |
| 01/10/2004 | 1,1300 | 0,89% | 1,1200 | 1,1300 | 1,1100 | 38.080 | ,00 |
| 30/9/2004 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,1000 | 29.240 | ,00 |
| 29/9/2004 | 1,1300 | 1,80% | 1,1100 | 1,1300 | 1,1100 | 53.840 | ,00 |
| 28/9/2004 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1000 | 28.280 | ,00 |
| 27/9/2004 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1000 | 28.680 | ,00 |
| 24/9/2004 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,1000 | 55.200 | ,00 |
| 23/9/2004 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1100 | 57.080 | ,00 |
| 22/9/2004 | 1,1300 | -0,88% | 1,1400 | 1,1500 | 1,1200 | 47.480 | ,00 |
| 21/9/2004 | 1,1400 | 0,00% | 1,1400 | 1,1500 | 1,1300 | 18.920 | ,00 |
| 20/9/2004 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1200 | 28.640 | ,00 |
| 17/9/2004 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1300 | 40.480 | ,00 |
| 16/9/2004 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1400 | 20.440 | ,00 |
| 15/9/2004 | 1,1600 | 0,00% | 1,1600 | 1,1700 | 1,1400 | 47.800 | ,00 |
| 14/9/2004 | 1,1600 | -0,85% | 1,1600 | 1,1700 | 1,1500 | 32.320 | ,00 |
| 13/9/2004 | 1,1700 | 0,00% | 1,1700 | 1,1800 | 1,1500 | 19.560 | ,00 |
| 10/9/2004 | 1,1700 | 0,86% | 1,1600 | 1,1700 | 1,1500 | 26.760 | ,00 |
| 09/9/2004 | 1,1600 | 0,87% | 1,1400 | 1,1600 | 1,1400 | 54.120 | ,00 |
| 08/9/2004 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1300 | 64.360 | ,00 |
| 07/9/2004 | 1,1500 | 1,77% | 1,1400 | 1,1600 | 1,1200 | 21.800 | ,00 |
| 06/9/2004 | 1,1300 | 0,89% | 1,1200 | 1,1400 | 1,1100 | 52.880 | ,00 |
| 03/9/2004 | 1,1200 | 0,90% | 1,1100 | 1,1300 | 1,1000 | 56.160 | ,00 |
| 02/9/2004 | 1,1100 | 0,91% | 1,1000 | 1,1100 | 1,0900 | 101.760 | ,00 |
| 01/9/2004 | 1,1000 | 0,00% | 1,1100 | 1,1100 | 1,0900 | 15.760 | ,00 |
| 31/8/2004 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0800 | 20.800 | ,00 |
| 30/8/2004 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0800 | 7.400 | ,00 |
| 27/8/2004 | 1,1000 | 0,00% | 1,1000 | 1,1100 | 1,0800 | 57.720 | ,00 |
| 26/8/2004 | 1,1000 | 0,92% | 1,0900 | 1,1000 | 1,0700 | 100.000 | ,00 |
| 25/8/2004 | 1,0900 | 0,93% | 1,0800 | 1,0900 | 1,0700 | 10.640 | ,00 |
| 24/8/2004 | 1,0800 | 0,93% | 1,0800 | 1,0900 | 1,0700 | 15.040 | ,00 |
| 23/8/2004 | 1,0700 | 0,94% | 1,0600 | 1,0800 | 1,0600 | 46.320 | ,00 |
| 20/8/2004 | 1,0600 | -0,93% | 1,0600 | 1,0700 | 1,0400 | 24.360 | ,00 |
| 19/8/2004 | 1,0700 | 0,94% | 1,0600 | 1,0800 | 1,0600 | 91.680 | ,00 |
| 18/8/2004 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0400 | 9.760 | ,00 |
| 17/8/2004 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0400 | 45.680 | ,00 |
| 16/8/2004 | 1,0500 | -0,94% | 1,0600 | 1,0600 | 1,0400 | 27.880 | ,00 |
| 12/8/2004 | 1,0600 | -0,93% | 1,0800 | 1,0800 | 1,0500 | 23.120 | ,00 |
| 11/8/2004 | 1,0700 | 0,00% | 1,0700 | 1,0800 | 1,0600 | 24.000 | ,00 |
| 10/8/2004 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0600 | 52.160 | ,00 |
| 09/8/2004 | 1,0800 | 0,93% | 1,0600 | 1,0800 | 1,0500 | 60.800 | ,00 |
| 06/8/2004 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0600 | 5.840 | ,00 |
| 05/8/2004 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0700 | 16.600 | ,00 |
| 04/8/2004 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0700 | 59.320 | ,00 |
| 03/8/2004 | 1,1000 | 0,00% | 1,1000 | 1,1200 | 1,0800 | 35.120 | ,00 |
| 02/8/2004 | 1,1000 | -1,79% | 1,1200 | 1,1200 | 1,0900 | 9.800 | ,00 |
| 30/7/2004 | 1,1200 | -1,75% | 1,1400 | 1,1400 | 1,1000 | 47.680 | ,00 |
| 29/7/2004 | 1,1400 | 1,79% | 1,1400 | 1,1500 | 1,1300 | 37.920 | ,00 |
| 28/7/2004 | 1,1200 | 0,00% | 1,1200 | 1,1400 | 1,1100 | 105.840 | ,00 |
| 27/7/2004 | 1,1200 | 3,70% | 1,0800 | 1,1200 | 1,0800 | 95.320 | ,00 |
| 26/7/2004 | 1,0800 | 0,93% | 1,0800 | 1,0900 | 1,0700 | 88.760 | ,00 |
| 23/7/2004 | 1,0700 | -0,93% | 1,0800 | 1,0900 | 1,0600 | 78.600 | ,00 |
| 22/7/2004 | 1,0800 | -0,92% | 1,0900 | 1,0900 | 1,0600 | 80.640 | ,00 |
| 21/7/2004 | 1,0900 | 0,00% | 1,0900 | 1,1000 | 1,0800 | 100.120 | ,00 |
| 20/7/2004 | 1,0900 | -0,91% | 1,1000 | 1,1100 | 1,0700 | 58.240 | ,00 |
| 19/7/2004 | 1,1000 | 0,00% | 1,0900 | 1,1100 | 1,0800 | 61.720 | ,00 |
| 16/7/2004 | 1,1000 | 0,92% | 1,1000 | 1,1000 | 1,0700 | 36.160 | ,00 |
| 15/7/2004 | 1,0900 | 1,87% | 1,0600 | 1,1000 | 1,0600 | 53.680 | ,00 |
| 14/7/2004 | 1,0700 | 0,00% | 1,0400 | 1,0700 | 1,0400 | 33.400 | ,00 |
| 13/7/2004 | 1,0700 | 0,00% | 1,0700 | 1,0800 | 1,0500 | 23.840 | ,00 |
| 12/7/2004 | 1,0700 | 0,94% | 1,0600 | 1,0700 | 1,0300 | 28.040 | ,00 |
| 09/7/2004 | 1,0600 | 2,91% | 1,0400 | 1,0900 | 1,0400 | 97.120 | ,00 |
| 08/7/2004 | 1,0300 | 8,42% | 0,9600 | 1,0600 | 0,9500 | 137.040 | ,00 |
| 07/7/2004 | 0,9500 | 1,06% | 0,9200 | 0,9500 | 0,9200 | 24.160 | ,00 |
| 06/7/2004 | 0,9400 | 2,17% | 0,9200 | 0,9400 | 0,8900 | 29.520 | ,00 |
| 05/7/2004 | 0,9200 | 3,37% | 0,8900 | 0,9200 | 0,8900 | 18.640 | ,00 |
| 02/7/2004 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8800 | 10.480 | ,00 |
| 01/7/2004 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8800 | 8.920 | ,00 |
| 30/6/2004 | 0,8900 | -2,20% | 0,9000 | 0,9200 | 0,8600 | 105.400 | ,00 |
| 29/6/2004 | 0,9100 | -4,21% | 0,9300 | 0,9300 | 0,9100 | 40.360 | ,00 |
| 28/6/2004 | 0,9500 | 1,06% | 0,9300 | 0,9600 | 0,9300 | 37.040 | ,00 |
| 25/6/2004 | 0,9400 | -4,08% | 0,9600 | 0,9900 | 0,9300 | 65.360 | ,00 |
| 24/6/2004 | 0,9800 | -2,97% | 1,0100 | 1,0100 | 0,9600 | 77.240 | ,00 |
| 23/6/2004 | 1,0100 | -3,81% | 1,0400 | 1,0400 | 1,0000 | 47.040 | ,00 |
| 22/6/2004 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0100 | 40.360 | ,00 |
| 21/6/2004 | 1,0600 | -1,85% | 1,0800 | 1,0900 | 1,0500 | 22.480 | ,00 |
| 18/6/2004 | 1,0800 | -2,70% | 1,0800 | 1,1000 | 1,0700 | 61.240 | ,00 |
| 17/6/2004 | 1,1100 | -2,63% | 1,1100 | 1,1100 | 1,1000 | 14.400 | ,00 |
| 16/6/2004 | 1,1400 | 0,88% | 1,1300 | 1,1400 | 1,1300 | 9.040 | ,00 |
| 15/6/2004 | 1,1300 | 1,80% | 1,1100 | 1,1500 | 1,1000 | 42.960 | ,00 |
| 14/6/2004 | 1,1100 | -4,31% | 1,1100 | 1,1300 | 1,1000 | 26.320 | ,00 |
| 11/6/2004 | 1,1600 | -0,85% | 1,1500 | 1,1600 | 1,1100 | 47.560 | ,00 |
| 10/6/2004 | 1,1700 | -1,68% | 1,1700 | 1,1800 | 1,1500 | 5.320 | ,00 |
| 09/6/2004 | 1,1900 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 9.400 | ,00 |
| 08/6/2004 | 1,1900 | 0,00% | 1,1900 | 1,2000 | 1,1700 | 32.320 | ,00 |
| 07/6/2004 | 1,1900 | 0,00% | 1,2100 | 1,2100 | 1,1600 | 87.560 | ,00 |
| 04/6/2004 | 1,1900 | -2,46% | 1,2300 | 1,2300 | 1,1800 | 125.800 | ,00 |
| 03/6/2004 | 1,2200 | 0,00% | 1,2100 | 1,2300 | 1,1900 | 30.200 | ,00 |
| 02/6/2004 | 1,2200 | -0,81% | 1,2300 | 1,2500 | 1,2100 | 73.800 | ,00 |
| 01/6/2004 | 1,2300 | 1,65% | 1,2100 | 1,2300 | 1,1900 | 45.200 | ,00 |
| 28/5/2004 | 1,2100 | -1,63% | 1,2300 | 1,2500 | 1,2000 | 86.680 | ,00 |
| 27/5/2004 | 1,2300 | 2,50% | 1,2000 | 1,2400 | 1,1800 | 53.960 | ,00 |
| 26/5/2004 | 1,2000 | 5,26% | 1,1500 | 1,2100 | 1,1400 | 110.760 | ,00 |
| 25/5/2004 | 1,1400 | -1,72% | 1,1500 | 1,1500 | 1,1200 | 75.920 | ,00 |
| 24/5/2004 | 1,1600 | -2,52% | 1,2100 | 1,2100 | 1,1500 | 57.400 | ,00 |
| 21/5/2004 | 1,1900 | -1,65% | 1,1900 | 1,2300 | 1,1700 | 51.600 | ,00 |
| 20/5/2004 | 1,2100 | -3,97% | 1,2300 | 1,2600 | 1,1800 | 56.880 | ,00 |
| 19/5/2004 | 1,2600 | 0,00% | 1,2600 | 1,2900 | 1,2300 | 138.520 | ,00 |
| 18/5/2004 | 1,2600 | -3,08% | 1,3100 | 1,3100 | 1,2500 | 112.680 | ,00 |
| 17/5/2004 | 1,3000 | -3,70% | 1,3300 | 1,3300 | 1,2800 | 74.000 | ,00 |
| 14/5/2004 | 1,3500 | -1,46% | 1,3700 | 1,3800 | 1,3200 | 28.200 | ,00 |
| 13/5/2004 | 1,3700 | -2,14% | 1,3700 | 1,4200 | 1,3600 | 72.840 | ,00 |
| 12/5/2004 | 1,4000 | 0,00% | 1,3900 | 1,4100 | 1,3800 | 89.800 | ,00 |
| 11/5/2004 | 1,4000 | 5,26% | 1,3600 | 1,4000 | 1,3300 | 65.840 | ,00 |
| 10/5/2004 | 1,3300 | -1,48% | 1,3200 | 1,3400 | 1,2900 | 119.680 | ,00 |
| 07/5/2004 | 1,3500 | -1,46% | 1,3900 | 1,4100 | 1,3400 | 62.320 | ,00 |
| 06/5/2004 | 1,3700 | 0,74% | 1,3800 | 1,3800 | 1,3200 | 78.480 | ,00 |
| 05/5/2004 | 1,3600 | -3,55% | 1,3800 | 1,4000 | 1,3400 | 67.960 | ,00 |
| 04/5/2004 | 1,4100 | -0,70% | 1,4200 | 1,4200 | 1,3800 | 15.920 | ,00 |
| 03/5/2004 | 1,4200 | 0,00% | 1,4000 | 1,4300 | 1,4000 | 29.400 | ,00 |
| 30/4/2004 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,3900 | 37.240 | ,00 |
| 29/4/2004 | 1,4200 | -1,39% | 1,4200 | 1,4300 | 1,4000 | 25.720 | ,00 |
| 28/4/2004 | 1,4400 | 1,41% | 1,4400 | 1,4500 | 1,4000 | 60.520 | ,00 |
| 27/4/2004 | 1,4200 | 5,97% | 1,3400 | 1,4300 | 1,3300 | 145.760 | ,00 |
| 26/4/2004 | 1,3400 | -3,60% | 1,3800 | 1,3800 | 1,3300 | 84.360 | ,00 |
| 23/4/2004 | 1,3900 | -3,47% | 1,4400 | 1,4400 | 1,3800 | 71.000 | ,00 |
| 22/4/2004 | 1,4400 | -0,69% | 1,4500 | 1,4500 | 1,4200 | 60.440 | ,00 |
| 21/4/2004 | 1,4500 | 2,11% | 1,4200 | 1,4500 | 1,3800 | 145.400 | ,00 |
| 20/4/2004 | 1,4200 | 5,19% | 1,3500 | 1,4200 | 1,3400 | 140.520 | ,00 |
| 19/4/2004 | 1,3500 | 0,00% | 1,3500 | 1,3900 | 1,3300 | 150.560 | ,00 |
| 16/4/2004 | 1,3500 | 9,76% | 1,2200 | 1,3600 | 1,2100 | 212.560 | ,00 |
| 15/4/2004 | 1,2300 | 2,50% | 1,2100 | 1,2300 | 1,1800 | 83.360 | ,00 |
| 14/4/2004 | 1,2000 | -1,64% | 1,1900 | 1,2000 | 1,1800 | 40.400 | ,00 |
| 13/4/2004 | 1,2200 | 0,83% | 1,2200 | 1,2200 | 1,2000 | 53.920 | ,00 |
| 08/4/2004 | 1,2100 | 0,83% | 1,1700 | 1,2100 | 1,1600 | 39.480 | ,00 |
| 07/4/2004 | 1,2000 | 0,00% | 1,1700 | 1,2000 | 1,1700 | 7.560 | ,00 |
| 06/4/2004 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1800 | 26.600 | ,00 |
| 05/4/2004 | 1,2000 | 2,56% | 1,1700 | 1,2000 | 1,1700 | 60.320 | ,00 |
| 02/4/2004 | 1,1700 | 0,00% | 1,1400 | 1,1800 | 1,1300 | 37.480 | ,00 |
| 01/4/2004 | 1,1700 | -3,31% | 1,2100 | 1,2100 | 1,1500 | 74.200 | ,00 |
| 31/3/2004 | 1,2100 | -1,63% | 1,2300 | 1,2300 | 1,2000 | 41.880 | ,00 |
| 30/3/2004 | 1,2300 | -0,81% | 1,2100 | 1,2500 | 1,2100 | 54.320 | ,00 |
| 29/3/2004 | 1,2400 | 0,81% | 1,2300 | 1,2500 | 1,1800 | 115.000 | ,00 |
| 26/3/2004 | 1,2300 | 2,50% | 1,2500 | 1,2500 | 1,2100 | 28.640 | ,00 |
| 24/3/2004 | 1,2000 | -2,44% | 1,2400 | 1,2400 | 1,2000 | 83.240 | ,00 |
| 23/3/2004 | 1,2300 | -1,60% | 1,2500 | 1,2500 | 1,2100 | 43.360 | ,00 |
| 22/3/2004 | 1,2500 | -8,09% | 1,3100 | 1,3100 | 1,2300 | 115.880 | ,00 |
| 19/3/2004 | 1,3600 | 0,00% | 1,3500 | 1,3600 | 1,3100 | 136.680 | ,00 |
| 18/3/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3100 | 128.720 | ,00 |
| 17/3/2004 | 1,3600 | 2,26% | 1,3100 | 1,3600 | 1,3100 | 72.520 | ,00 |
| 16/3/2004 | 1,3300 | 1,53% | 1,3200 | 1,3400 | 1,2900 | 112.320 | ,00 |
| 15/3/2004 | 1,3100 | 3,15% | 1,2700 | 1,3400 | 1,2200 | 147.680 | ,00 |
| 12/3/2004 | 1,2700 | 2,42% | 1,2000 | 1,2800 | 1,2000 | 52.840 | ,00 |
| 11/3/2004 | 1,2400 | -5,34% | 1,2900 | 1,2900 | 1,2300 | 83.200 | ,00 |
| 10/3/2004 | 1,3100 | -2,24% | 1,3600 | 1,3600 | 1,3100 | 40.880 | ,00 |
| 09/3/2004 | 1,3400 | -2,19% | 1,3600 | 1,3800 | 1,3100 | 77.720 | ,00 |
| 08/3/2004 | 1,3700 | 0,00% | 1,3900 | 1,4000 | 1,3600 | 40.200 | ,00 |
| 05/3/2004 | 1,3700 | 3,01% | 1,3600 | 1,3900 | 1,3300 | 99.800 | ,00 |
| 04/3/2004 | 1,3300 | 0,00% | 1,3200 | 1,3400 | 1,3200 | 36.760 | ,00 |
| 03/3/2004 | 1,3300 | -2,21% | 1,3400 | 1,3400 | 1,3100 | 59.760 | ,00 |
| 02/3/2004 | 1,3600 | 0,00% | 1,3600 | 1,3900 | 1,3300 | 34.120 | ,00 |
| 01/3/2004 | 1,3600 | 0,00% | 1,3600 | 1,3900 | 1,3600 | 35.800 | ,00 |
| 27/2/2004 | 1,3600 | 1,49% | 1,3300 | 1,3700 | 1,3300 | 44.880 | ,00 |
| 26/2/2004 | 1,3400 | -1,47% | 1,3600 | 1,3700 | 1,3100 | 134.960 | ,00 |
| 25/2/2004 | 1,3600 | -3,55% | 1,4100 | 1,4100 | 1,3500 | 90.200 | ,00 |
| 24/2/2004 | 1,4100 | -2,76% | 1,4200 | 1,4500 | 1,4000 | 54.560 | ,00 |
| 20/2/2004 | 1,4500 | -1,36% | 1,4500 | 1,4700 | 1,4400 | 40.600 | ,00 |
| 19/2/2004 | 1,4700 | -2,00% | 1,5000 | 1,5300 | 1,4300 | 191.560 | ,00 |
| 18/2/2004 | 1,5000 | 1,35% | 1,4600 | 1,5100 | 1,4600 | 78.920 | ,00 |
| 17/2/2004 | 1,4800 | -1,99% | 1,5000 | 1,5100 | 1,4400 | 282.280 | ,00 |
| 16/2/2004 | 1,5100 | -7,93% | 1,6400 | 1,6400 | 1,4500 | 267.560 | ,00 |
| 13/2/2004 | 1,6400 | -1,20% | 1,6700 | 1,6700 | 1,6300 | 76.080 | ,00 |
| 12/2/2004 | 1,6600 | -1,78% | 1,6700 | 1,7200 | 1,6600 | 196.040 | ,00 |
| 11/2/2004 | 1,6900 | -75,15% | 1,6800 | 1,6900 | 1,6700 | 99.360 | ,00 |
| 10/2/2004 | 6,8000 | 300,00% | 6,7400 | 6,8000 | 6,6800 | 21.400 | ,00 |
| 09/2/2004 | 1,7000 | -0,58% | 1,7200 | 1,7300 | 1,6700 | 100.560 | ,00 |
| 06/2/2004 | 1,7100 | 2,40% | 1,6800 | 1,7600 | 1,6700 | 877.280 | ,00 |
| 05/2/2004 | 1,6700 | 0,00% | 1,7100 | 1,7100 | 1,6700 | 120.080 | ,00 |
| 04/2/2004 | 1,6700 | 0,00% | 1,6900 | 1,7200 | 1,6700 | 200.280 | ,00 |
| 03/2/2004 | 1,6700 | -0,60% | 1,6900 | 1,6900 | 1,6700 | 191.720 | ,00 |
| 02/2/2004 | 1,6800 | -1,18% | 1,7200 | 1,7200 | 1,6700 | 87.880 | ,00 |
| 30/1/2004 | 1,7000 | -0,58% | 1,7000 | 1,7400 | 1,6900 | 192.920 | ,00 |
| 29/1/2004 | 1,7100 | 2,40% | 1,7900 | 1,7900 | 1,6900 | 278.440 | ,00 |
| 28/1/2004 | 1,6700 | -0,60% | 1,6800 | 1,6900 | 1,6600 | 249.360 | ,00 |
| 27/1/2004 | 1,6800 | 0,00% | 1,6900 | 1,6900 | 1,6700 | 67.280 | ,00 |
| 26/1/2004 | 1,6800 | -1,75% | 1,7100 | 1,7200 | 1,6700 | 166.800 | ,00 |
| 23/1/2004 | 1,7100 | -0,58% | 1,7200 | 1,7300 | 1,7100 | 88.120 | ,00 |
| 22/1/2004 | 1,7200 | 0,00% | 1,7200 | 1,7400 | 1,7100 | 156.040 | ,00 |
| 21/1/2004 | 1,7200 | 0,00% | 1,7400 | 1,7500 | 1,7200 | 177.720 | ,00 |
| 20/1/2004 | 1,7200 | -1,71% | 1,7500 | 1,7700 | 1,7200 | 186.720 | ,00 |
| 19/1/2004 | 1,7500 | 3,55% | 1,7000 | 1,7900 | 1,6900 | 614.000 | ,00 |
| 16/1/2004 | 1,6900 | -1,17% | 1,7100 | 1,7200 | 1,6900 | 135.720 | ,00 |
| 15/1/2004 | 1,7100 | -1,72% | 1,7400 | 1,7600 | 1,6900 | 284.320 | ,00 |
| 14/1/2004 | 1,7400 | 0,00% | 1,7400 | 1,7700 | 1,7100 | 327.800 | ,00 |
| 13/1/2004 | 1,7400 | -1,14% | 1,7700 | 1,7800 | 1,7200 | 300.040 | ,00 |
| 12/1/2004 | 1,7600 | 2,92% | 1,7300 | 1,7900 | 1,7200 | 588.760 | ,00 |
| 09/1/2004 | 1,7100 | 1,18% | 1,7000 | 1,7700 | 1,6900 | 621.040 | ,00 |
| 08/1/2004 | 1,6900 | -2,31% | 1,6900 | 1,7400 | 1,6700 | 491.000 | ,00 |
| 07/1/2004 | 1,7300 | 3,59% | 1,8500 | 1,9100 | 1,7000 | 2.124.320 | ,00 |
| 02/1/2004 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 800.000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|