| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,4400 | -6,52 % | -0,2400 | 66 |
| MTLN | 42,7800 | -6,35 % | -2,9000 | 525.992 |
| ΦΡΙΓΟ | 0,4790 | -4,01 % | -0,0200 | 61.355 |
| ΜΟΝΤΑ | 5,1800 | -3,72 % | -0,2000 | 1.305 |
| ΜΟΥΖΚ | 0,5700 | -3,39 % | -0,0200 | 750 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 32 |
| ΕΤΕ | 12,8800 | -2,28 % | -0,3000 | 1.460.358 |
| ΤΖΚΑ | 1,3350 | -2,20 % | -0,0300 | 2.226 |
| ONYX | 2,2200 | -2,20 % | -0,0500 | 9.563 |
| ΠΑΙΡ | 0,8400 | -2,10 % | -0,0180 | 1.248 |
Συνεχης ενημερωση
CPI A.E. (ΣΠΙ)
0,6040 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,6040
- Χαμηλό 0,6040
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/4/2005 | 0,7200 | -1,37% | 0,7000 | 0,7200 | 0,6900 | 3.670 | ,00 |
| 07/4/2005 | 0,7300 | 2,82% | 0,7300 | 0,7300 | 0,6800 | 8.300 | ,00 |
| 06/4/2005 | 0,7100 | 4,41% | 0,6800 | 0,7100 | 0,6800 | 2.950 | ,00 |
| 05/4/2005 | 0,6800 | 1,49% | 0,6800 | 0,7000 | 0,6700 | 5.090 | ,00 |
| 04/4/2005 | 0,6700 | -5,63% | 0,7000 | 0,7000 | 0,6700 | 11.800 | ,00 |
| 01/4/2005 | 0,7100 | -2,74% | 0,7300 | 0,7400 | 0,7100 | 1.000 | ,00 |
| 31/3/2005 | 0,7300 | -2,67% | 0,7500 | 0,7700 | 0,7300 | 25.200 | ,00 |
| 30/3/2005 | 0,7500 | -1,32% | 0,7800 | 0,7800 | 0,7300 | 10.550 | ,00 |
| 29/3/2005 | 0,7600 | -2,56% | 0,7900 | 0,7900 | 0,7500 | 11.375 | ,00 |
| 24/3/2005 | 0,7800 | 0,00% | 0,7500 | 0,8000 | 0,7500 | 12.560 | ,00 |
| 23/3/2005 | 0,7800 | 4,00% | 0,7800 | 0,7800 | 0,7800 | 500 | ,00 |
| 22/3/2005 | 0,7500 | -1,32% | 0,7500 | 0,7500 | 0,7300 | 11.610 | ,00 |
| 21/3/2005 | 0,7600 | -9,52% | 0,8100 | 0,8300 | 0,7600 | 16.660 | ,00 |
| 18/3/2005 | 0,8400 | -1,18% | 0,8500 | 0,8500 | 0,8400 | 2.450 | ,00 |
| 17/3/2005 | 0,8500 | -4,49% | 0,8800 | 0,8800 | 0,8400 | 25.190 | ,00 |
| 16/3/2005 | 0,8900 | -5,32% | 0,9400 | 0,9400 | 0,8900 | 5.370 | ,00 |
| 15/3/2005 | 0,9400 | 1,08% | 0,9200 | 0,9400 | 0,8900 | 5.229 | ,00 |
| 11/3/2005 | 0,9300 | -1,06% | 0,9400 | 0,9700 | 0,9200 | 6.520 | ,00 |
| 10/3/2005 | 0,9400 | 0,00% | 0,9200 | 0,9600 | 0,9100 | 8.580 | ,00 |
| 09/3/2005 | 0,9400 | -3,09% | 0,9500 | 0,9800 | 0,9400 | 4.260 | ,00 |
| 08/3/2005 | 0,9700 | -3,00% | 0,9500 | 0,9700 | 0,9500 | 2.230 | ,00 |
| 07/3/2005 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 0,9300 | 16.970 | ,00 |
| 04/3/2005 | 1,0100 | 0,00% | 1,0100 | 1,0700 | 1,0100 | 4.050 | ,00 |
| 03/3/2005 | 1,0100 | 0,00% | 0,9500 | 1,0100 | 0,9300 | 9.700 | ,00 |
| 02/3/2005 | 1,0100 | -3,81% | 1,0200 | 1,0200 | 0,9700 | 10.120 | ,00 |
| 01/3/2005 | 1,0500 | -6,25% | 1,1000 | 1,1000 | 1,0400 | 19.940 | ,00 |
| 28/2/2005 | 1,1200 | -0,88% | 1,1300 | 1,1400 | 1,1100 | 4.650 | ,00 |
| 25/2/2005 | 1,1300 | 0,00% | 1,1500 | 1,1500 | 1,1100 | 5.940 | ,00 |
| 24/2/2005 | 1,1300 | -1,74% | 1,1400 | 1,1700 | 1,1300 | 9.940 | ,00 |
| 23/2/2005 | 1,1500 | 0,00% | 1,1500 | 1,1600 | 1,1500 | 630 | ,00 |
| 22/2/2005 | 1,1500 | -1,71% | 1,1500 | 1,1500 | 1,1100 | 6.070 | ,00 |
| 21/2/2005 | 1,1700 | 0,00% | 1,1700 | 1,2200 | 1,1600 | 31.495 | ,00 |
| 18/2/2005 | 1,1700 | 5,41% | 1,0900 | 1,2000 | 1,0800 | 30.025 | ,00 |
| 17/2/2005 | 1,1100 | -1,77% | 1,1400 | 1,1400 | 1,0800 | 8.615 | ,00 |
| 16/2/2005 | 1,1300 | 3,67% | 1,1000 | 1,1300 | 1,0800 | 6.980 | ,00 |
| 15/2/2005 | 1,0900 | -1,80% | 1,1100 | 1,1200 | 1,0800 | 15.670 | ,00 |
| 14/2/2005 | 1,1100 | -2,63% | 1,1700 | 1,1900 | 1,1000 | 27.910 | ,00 |
| 11/2/2005 | 1,1400 | 6,54% | 1,0800 | 1,1500 | 1,0800 | 30.310 | ,00 |
| 10/2/2005 | 1,0700 | -2,73% | 1,0900 | 1,1200 | 1,0600 | 6.190 | ,00 |
| 09/2/2005 | 1,1000 | -1,79% | 1,1200 | 1,1200 | 1,0500 | 14.420 | ,00 |
| 08/2/2005 | 1,1200 | 10,89% | 1,0300 | 1,1800 | 1,0300 | 63.030 | ,00 |
| 07/2/2005 | 1,0100 | 0,00% | 1,0400 | 1,0400 | 1,0000 | 3.010 | ,00 |
| 04/2/2005 | 1,0100 | 3,06% | 0,9900 | 1,0200 | 0,9900 | 8.590 | ,00 |
| 03/2/2005 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9500 | 6.520 | ,00 |
| 02/2/2005 | 0,9800 | -2,97% | 0,9900 | 1,0000 | 0,9800 | 3.960 | ,00 |
| 01/2/2005 | 1,0100 | -3,81% | 1,0500 | 1,0500 | 1,0000 | 10.600 | ,00 |
| 31/1/2005 | 1,0500 | -2,78% | 1,0900 | 1,1100 | 1,0500 | 25.365 | ,00 |
| 28/1/2005 | 1,0800 | -0,92% | 1,0600 | 1,0800 | 1,0600 | 6.000 | ,00 |
| 27/1/2005 | 1,0900 | 2,83% | 1,0600 | 1,0900 | 1,0500 | 4.000 | ,00 |
| 26/1/2005 | 1,0600 | 0,00% | 1,0700 | 1,0700 | 1,0100 | 13.515 | ,00 |
| 25/1/2005 | 1,0600 | 8,16% | 0,9600 | 1,0700 | 0,9600 | 16.010 | ,00 |
| 24/1/2005 | 0,9800 | 1,03% | 0,9200 | 0,9900 | 0,9200 | 3.600 | ,00 |
| 21/1/2005 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9400 | 8.055 | ,00 |
| 20/1/2005 | 0,9700 | -2,02% | 0,9700 | 0,9900 | 0,9600 | 2.760 | ,00 |
| 19/1/2005 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9800 | 2.070 | ,00 |
| 18/1/2005 | 1,0000 | 0,00% | 1,0200 | 1,0200 | 0,9700 | 3.640 | ,00 |
| 17/1/2005 | 1,0000 | 0,00% | 0,9900 | 1,0000 | 0,9900 | 3.360 | ,00 |
| 14/1/2005 | 1,0000 | 2,04% | 0,9800 | 1,0000 | 0,9700 | 7.120 | ,00 |
| 13/1/2005 | 0,9800 | 2,08% | 0,9500 | 0,9900 | 0,9400 | 6.800 | ,00 |
| 12/1/2005 | 0,9600 | 3,23% | 0,9200 | 0,9600 | 0,9200 | 6.669 | ,00 |
| 11/1/2005 | 0,9300 | 0,00% | 0,9400 | 0,9400 | 0,9000 | 7.190 | ,00 |
| 10/1/2005 | 0,9300 | 0,00% | 0,9300 | 0,9500 | 0,9300 | 8.910 | ,00 |
| 07/1/2005 | 0,9300 | 3,33% | 0,9200 | 0,9300 | 0,8800 | 7.110 | ,00 |
| 05/1/2005 | 0,9000 | -4,26% | 0,9100 | 0,9200 | 0,8800 | 22.110 | ,00 |
| 04/1/2005 | 0,9400 | -2,08% | 0,9400 | 0,9700 | 0,9200 | 5.990 | ,00 |
| 03/1/2005 | 0,9600 | -9,43% | 1,0100 | 1,0300 | 0,9600 | 21.450 | ,00 |
| 31/12/2004 | 1,0600 | 0,95% | 1,0000 | 1,0600 | 1,0000 | 2.825 | ,00 |
| 30/12/2004 | 1,0500 | -4,55% | 1,1000 | 1,1000 | 1,0500 | 4.560 | ,00 |
| 29/12/2004 | 1,1000 | 1,85% | 1,1000 | 1,1300 | 1,0700 | 20.785 | ,00 |
| 28/12/2004 | 1,0800 | 10,20% | 0,9900 | 1,0900 | 0,9900 | 46.520 | ,00 |
| 27/12/2004 | 0,9800 | 4,26% | 0,9000 | 0,9800 | 0,9000 | 19.580 | ,00 |
| 24/12/2004 | 0,9400 | -1,05% | 0,9100 | 0,9500 | 0,9100 | 5.300 | ,00 |
| 23/12/2004 | 0,9500 | 1,06% | 0,9400 | 0,9500 | 0,9300 | 12.530 | ,00 |
| 22/12/2004 | 0,9400 | -2,08% | 0,9800 | 0,9800 | 0,9200 | 21.370 | ,00 |
| 21/12/2004 | 0,9600 | -2,04% | 0,9600 | 0,9600 | 0,9300 | 23.118 | ,00 |
| 20/12/2004 | 0,9800 | -6,67% | 1,0400 | 1,0400 | 0,9500 | 12.230 | ,00 |
| 17/12/2004 | 1,0500 | -1,87% | 1,0600 | 1,0600 | 1,0100 | 5.930 | ,00 |
| 16/12/2004 | 1,0700 | -3,60% | 1,1300 | 1,1300 | 1,0400 | 13.140 | ,00 |
| 15/12/2004 | 1,1100 | -2,63% | 1,1400 | 1,1400 | 1,0500 | 9.930 | ,00 |
| 14/12/2004 | 1,1400 | -4,20% | 1,1600 | 1,1600 | 1,1300 | 5.740 | ,00 |
| 13/12/2004 | 1,1900 | 0,85% | 1,1900 | 1,1900 | 1,1900 | 1.270 | ,00 |
| 10/12/2004 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1500 | 7.340 | ,00 |
| 09/12/2004 | 1,1700 | 0,00% | 1,1500 | 1,1800 | 1,1400 | 14.760 | ,00 |
| 08/12/2004 | 1,1700 | -4,88% | 1,2100 | 1,2200 | 1,1600 | 2.210 | ,00 |
| 07/12/2004 | 1,2300 | 0,00% | 1,2100 | 1,2400 | 1,1700 | 12.870 | ,00 |
| 06/12/2004 | 1,2300 | 0,00% | 1,2200 | 1,2300 | 1,1800 | 3.340 | ,00 |
| 03/12/2004 | 1,2300 | -2,38% | 1,2600 | 1,2600 | 1,1900 | 12.990 | ,00 |
| 02/12/2004 | 1,2600 | -0,79% | 1,2500 | 1,2700 | 1,2200 | 12.890 | ,00 |
| 01/12/2004 | 1,2700 | -1,55% | 1,2500 | 1,2700 | 1,2500 | 1.750 | ,00 |
| 30/11/2004 | 1,2900 | -0,77% | 1,2900 | 1,3000 | 1,2500 | 2.650 | ,00 |
| 29/11/2004 | 1,3000 | 0,00% | 1,3000 | 1,3100 | 1,2700 | 2.520 | ,00 |
| 26/11/2004 | 1,3000 | -0,76% | 1,2500 | 1,3200 | 1,2500 | 3.130 | ,00 |
| 25/11/2004 | 1,3100 | 0,77% | 1,3100 | 1,3100 | 1,2800 | 4.460 | ,00 |
| 24/11/2004 | 1,3000 | 0,78% | 1,2900 | 1,3000 | 1,2500 | 1.300 | ,00 |
| 23/11/2004 | 1,2900 | 0,78% | 1,3200 | 1,3200 | 1,2500 | 12.870 | ,00 |
| 22/11/2004 | 1,2800 | -1,54% | 1,3100 | 1,3100 | 1,2700 | 3.980 | ,00 |
| 19/11/2004 | 1,3000 | -3,70% | 1,3500 | 1,3500 | 1,2900 | 11.430 | ,00 |
| 18/11/2004 | 1,3500 | -3,57% | 1,4000 | 1,4200 | 1,3400 | 9.955 | ,00 |
| 17/11/2004 | 1,4000 | 1,45% | 1,3500 | 1,4000 | 1,3500 | 14.590 | ,00 |
| 16/11/2004 | 1,3800 | 0,73% | 1,3500 | 1,3800 | 1,3300 | 5.580 | ,00 |
| 15/11/2004 | 1,3700 | -4,86% | 1,4100 | 1,4300 | 1,3600 | 11.810 | ,00 |
| 12/11/2004 | 1,4400 | -1,37% | 1,4700 | 1,4800 | 1,4400 | 7.721 | ,00 |
| 11/11/2004 | 1,4600 | 0,69% | 1,4500 | 1,4800 | 1,4200 | 7.860 | ,00 |
| 10/11/2004 | 1,4500 | 1,40% | 1,4300 | 1,4500 | 1,4000 | 13.940 | ,00 |
| 09/11/2004 | 1,4300 | 2,88% | 1,3500 | 1,4300 | 1,3500 | 17.640 | ,00 |
| 08/11/2004 | 1,3900 | 0,72% | 1,3200 | 1,4100 | 1,3200 | 9.870 | ,00 |
| 05/11/2004 | 1,3800 | 2,22% | 1,3600 | 1,3800 | 1,3300 | 9.390 | ,00 |
| 04/11/2004 | 1,3500 | 0,00% | 1,3000 | 1,3600 | 1,3000 | 12.090 | ,00 |
| 03/11/2004 | 1,3500 | -1,46% | 1,3700 | 1,3700 | 1,3100 | 2.920 | ,00 |
| 02/11/2004 | 1,3700 | -0,72% | 1,3700 | 1,4000 | 1,3400 | 14.860 | ,00 |
| 01/11/2004 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3600 | 1.142 | ,00 |
| 29/10/2004 | 1,3800 | 1,47% | 1,3700 | 1,3800 | 1,3400 | 10.670 | ,00 |
| 27/10/2004 | 1,3600 | -1,45% | 1,3100 | 1,3600 | 1,3100 | 440 | ,00 |
| 26/10/2004 | 1,3800 | 2,99% | 1,3400 | 1,3800 | 1,3400 | 3.700 | ,00 |
| 25/10/2004 | 1,3400 | 0,00% | 1,3100 | 1,3400 | 1,3100 | 620 | ,00 |
| 22/10/2004 | 1,3400 | 0,00% | 1,3000 | 1,3400 | 1,3000 | 610 | ,00 |
| 21/10/2004 | 1,3400 | 0,75% | 1,3200 | 1,3400 | 1,3000 | 1.580 | ,00 |
| 20/10/2004 | 1,3300 | 4,72% | 1,2700 | 1,3300 | 1,2700 | 5.450 | ,00 |
| 19/10/2004 | 1,2700 | -1,55% | 1,2700 | 1,2900 | 1,2400 | 4.190 | ,00 |
| 18/10/2004 | 1,2900 | 1,57% | 1,2500 | 1,2900 | 1,2500 | 1.980 | ,00 |
| 15/10/2004 | 1,2700 | -0,78% | 1,2700 | 1,3000 | 1,2500 | 4.180 | ,00 |
| 14/10/2004 | 1,2800 | -1,54% | 1,2900 | 1,2900 | 1,2400 | 7.900 | ,00 |
| 13/10/2004 | 1,3000 | -0,76% | 1,3400 | 1,3400 | 1,2700 | 2.860 | ,00 |
| 12/10/2004 | 1,3100 | -3,68% | 1,3200 | 1,3200 | 1,2900 | 2.680 | ,00 |
| 11/10/2004 | 1,3600 | -0,73% | 1,3400 | 1,3700 | 1,3400 | 2.070 | ,00 |
| 08/10/2004 | 1,3700 | -1,44% | 1,3900 | 1,3900 | 1,3400 | 3.860 | ,00 |
| 07/10/2004 | 1,3900 | 0,00% | 1,3800 | 1,4000 | 1,3400 | 12.960 | ,00 |
| 06/10/2004 | 1,3900 | 1,46% | 1,3800 | 1,3900 | 1,3600 | 7.170 | ,00 |
| 05/10/2004 | 1,3700 | 5,38% | 1,2800 | 1,3800 | 1,2800 | 21.200 | ,00 |
| 04/10/2004 | 1,3000 | -0,76% | 1,2900 | 1,3300 | 1,2600 | 11.250 | ,00 |
| 01/10/2004 | 1,3100 | 3,15% | 1,2900 | 1,3200 | 1,2900 | 11.710 | ,00 |
| 30/9/2004 | 1,2700 | 1,60% | 1,2500 | 1,2800 | 1,2400 | 17.080 | ,00 |
| 29/9/2004 | 1,2500 | 0,00% | 1,2400 | 1,2600 | 1,2200 | 6.870 | ,00 |
| 28/9/2004 | 1,2500 | 0,00% | 1,2100 | 1,2700 | 1,2100 | 8.580 | ,00 |
| 27/9/2004 | 1,2500 | -3,10% | 1,2600 | 1,3100 | 1,2300 | 13.900 | ,00 |
| 24/9/2004 | 1,2900 | -3,01% | 1,3200 | 1,3300 | 1,2900 | 4.770 | ,00 |
| 23/9/2004 | 1,3300 | 1,53% | 1,3000 | 1,3300 | 1,2900 | 6.730 | ,00 |
| 22/9/2004 | 1,3100 | -0,76% | 1,2900 | 1,3200 | 1,2800 | 8.999 | ,00 |
| 21/9/2004 | 1,3200 | -0,75% | 1,3300 | 1,3300 | 1,2900 | 1.700 | ,00 |
| 20/9/2004 | 1,3300 | -0,75% | 1,3000 | 1,3400 | 1,3000 | 3.690 | ,00 |
| 17/9/2004 | 1,3400 | -0,74% | 1,3200 | 1,3400 | 1,3200 | 1.050 | ,00 |
| 16/9/2004 | 1,3500 | -0,74% | 1,3600 | 1,3600 | 1,3200 | 3.720 | ,00 |
| 15/9/2004 | 1,3600 | -2,86% | 1,3800 | 1,3800 | 1,3300 | 6.070 | ,00 |
| 14/9/2004 | 1,4000 | -2,10% | 1,4200 | 1,4400 | 1,3500 | 8.800 | ,00 |
| 13/9/2004 | 1,4300 | -0,69% | 1,4300 | 1,4800 | 1,3900 | 8.510 | ,00 |
| 10/9/2004 | 1,4400 | -0,69% | 1,4500 | 1,4500 | 1,4100 | 3.570 | ,00 |
| 09/9/2004 | 1,4500 | -1,36% | 1,4300 | 1,4600 | 1,4300 | 3.690 | ,00 |
| 08/9/2004 | 1,4700 | 1,38% | 1,4700 | 1,4900 | 1,4100 | 14.000 | ,00 |
| 07/9/2004 | 1,4500 | -1,36% | 1,4500 | 1,4800 | 1,4300 | 8.700 | ,00 |
| 06/9/2004 | 1,4700 | -2,00% | 1,4600 | 1,4800 | 1,4200 | 3.960 | ,00 |
| 03/9/2004 | 1,5000 | 0,67% | 1,4500 | 1,5000 | 1,4500 | 2.800 | ,00 |
| 02/9/2004 | 1,4900 | -0,67% | 1,4600 | 1,5000 | 1,4400 | 18.320 | ,00 |
| 01/9/2004 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,4400 | 7.080 | ,00 |
| 31/8/2004 | 1,5000 | -0,66% | 1,4500 | 1,5000 | 1,4500 | 5.380 | ,00 |
| 30/8/2004 | 1,5100 | 1,34% | 1,4200 | 1,5600 | 1,4200 | 13.890 | ,00 |
| 27/8/2004 | 1,4900 | 0,68% | 1,4900 | 1,5100 | 1,4900 | 2.440 | ,00 |
| 26/8/2004 | 1,4800 | -1,33% | 1,5000 | 1,5300 | 1,4400 | 9.480 | ,00 |
| 25/8/2004 | 1,5000 | -0,66% | 1,4600 | 1,5000 | 1,4600 | 15.900 | ,00 |
| 24/8/2004 | 1,5100 | -1,31% | 1,4800 | 1,5100 | 1,4500 | 11.850 | ,00 |
| 23/8/2004 | 1,5300 | -0,65% | 1,4800 | 1,5500 | 1,4700 | 3.630 | ,00 |
| 20/8/2004 | 1,5400 | 0,65% | 1,5400 | 1,5500 | 1,4800 | 17.590 | ,00 |
| 19/8/2004 | 1,5300 | -0,65% | 1,5600 | 1,6000 | 1,4900 | 9.870 | ,00 |
| 18/8/2004 | 1,5400 | 0,00% | 1,5500 | 1,6000 | 1,5100 | 5.100 | ,00 |
| 17/8/2004 | 1,5400 | -1,28% | 1,5500 | 1,5900 | 1,5100 | 7.410 | ,00 |
| 16/8/2004 | 1,5600 | -2,50% | 1,5800 | 1,5900 | 1,5000 | 4.260 | ,00 |
| 12/8/2004 | 1,6000 | 0,00% | 1,6200 | 1,6300 | 1,6000 | 2.660 | ,00 |
| 11/8/2004 | 1,6000 | 0,63% | 1,5900 | 1,6100 | 1,5500 | 8.230 | ,00 |
| 10/8/2004 | 1,5900 | -0,62% | 1,5500 | 1,6300 | 1,5500 | 8.070 | ,00 |
| 09/8/2004 | 1,6000 | 0,63% | 1,5800 | 1,6100 | 1,5600 | 3.660 | ,00 |
| 06/8/2004 | 1,5900 | 3,25% | 1,5400 | 1,6000 | 1,5200 | 16.860 | ,00 |
| 05/8/2004 | 1,5400 | -0,65% | 1,5300 | 1,5800 | 1,5000 | 4.390 | ,00 |
| 04/8/2004 | 1,5500 | -1,90% | 1,5300 | 1,5700 | 1,5100 | 1.010 | ,00 |
| 03/8/2004 | 1,5800 | -1,25% | 1,6000 | 1,6200 | 1,5400 | 5.200 | ,00 |
| 02/8/2004 | 1,6000 | 0,63% | 1,5900 | 1,6300 | 1,5100 | 10.100 | ,00 |
| 30/7/2004 | 1,5900 | 0,63% | 1,5200 | 1,6000 | 1,5000 | 3.470 | ,00 |
| 29/7/2004 | 1,5800 | 2,60% | 1,5400 | 1,6000 | 1,5400 | 3.780 | ,00 |
| 28/7/2004 | 1,5400 | 2,67% | 1,5100 | 1,5800 | 1,5000 | 19.070 | ,00 |
| 27/7/2004 | 1,5000 | 0,67% | 1,4900 | 1,5100 | 1,4600 | 7.060 | ,00 |
| 26/7/2004 | 1,4900 | 0,68% | 1,5000 | 1,5400 | 1,4300 | 5.310 | ,00 |
| 23/7/2004 | 1,4800 | 2,07% | 1,4200 | 1,5000 | 1,3900 | 9.970 | ,00 |
| 22/7/2004 | 1,4500 | -2,03% | 1,4600 | 1,4600 | 1,4100 | 2.820 | ,00 |
| 21/7/2004 | 1,4800 | -1,33% | 1,5200 | 1,5300 | 1,4400 | 14.400 | ,00 |
| 20/7/2004 | 1,5000 | -2,60% | 1,5400 | 1,5500 | 1,4400 | 9.140 | ,00 |
| 19/7/2004 | 1,5400 | -1,28% | 1,5400 | 1,5600 | 1,4800 | 6.680 | ,00 |
| 16/7/2004 | 1,5600 | 0,65% | 1,5100 | 1,5800 | 1,5100 | 20.110 | ,00 |
| 15/7/2004 | 1,5500 | 4,03% | 1,4300 | 1,5700 | 1,4300 | 21.760 | ,00 |
| 14/7/2004 | 1,4900 | -4,49% | 1,5100 | 1,5600 | 1,4900 | 10.350 | ,00 |
| 13/7/2004 | 1,5600 | 11,43% | 1,4600 | 1,5600 | 1,4500 | 45.510 | ,00 |
| 12/7/2004 | 1,4000 | 2,94% | 1,3600 | 1,4300 | 1,3600 | 19.000 | ,00 |
| 09/7/2004 | 1,3600 | 1,49% | 1,3400 | 1,3700 | 1,3400 | 8.720 | ,00 |
| 08/7/2004 | 1,3400 | 4,69% | 1,2400 | 1,3500 | 1,2400 | 32.570 | ,00 |
| 07/7/2004 | 1,2800 | 1,59% | 1,2700 | 1,2900 | 1,2400 | 11.240 | ,00 |
| 06/7/2004 | 1,2600 | -0,79% | 1,2100 | 1,2900 | 1,2100 | 6.420 | ,00 |
| 05/7/2004 | 1,2700 | 0,00% | 1,2700 | 1,3100 | 1,2100 | 12.050 | ,00 |
| 02/7/2004 | 1,2700 | 0,00% | 1,2700 | 1,3200 | 1,2100 | 4.850 | ,00 |
| 01/7/2004 | 1,2700 | 1,60% | 1,2500 | 1,2900 | 1,2200 | 13.110 | ,00 |
| 30/6/2004 | 1,2500 | -5,30% | 1,3400 | 1,3400 | 1,2200 | 18.330 | ,00 |
| 29/6/2004 | 1,3200 | -3,65% | 1,3600 | 1,3600 | 1,2700 | 14.060 | ,00 |
| 28/6/2004 | 1,3700 | 0,00% | 1,3800 | 1,4000 | 1,3200 | 10.530 | ,00 |
| 25/6/2004 | 1,3700 | -5,52% | 1,3900 | 1,4300 | 1,3000 | 8.480 | ,00 |
| 24/6/2004 | 1,4500 | -2,68% | 1,4400 | 1,4600 | 1,3700 | 13.120 | ,00 |
| 23/6/2004 | 1,4900 | -0,67% | 1,5000 | 1,5100 | 1,4300 | 8.800 | ,00 |
| 22/6/2004 | 1,5000 | -3,23% | 1,5300 | 1,5300 | 1,4100 | 7.690 | ,00 |
| 21/6/2004 | 1,5500 | -1,27% | 1,5700 | 1,5900 | 1,5100 | 5.490 | ,00 |
| 18/6/2004 | 1,5700 | -1,88% | 1,5400 | 1,5800 | 1,5200 | 8.140 | ,00 |
| 17/6/2004 | 1,6000 | -2,44% | 1,6100 | 1,6100 | 1,5600 | 3.560 | ,00 |
| 16/6/2004 | 1,6400 | 0,00% | 1,6400 | 1,6700 | 1,6200 | 1.355 | ,00 |
| 15/6/2004 | 1,6400 | -2,38% | 1,6200 | 1,6700 | 1,6200 | 1.559 | ,00 |
| 14/6/2004 | 1,6800 | 0,00% | 1,6800 | 1,6900 | 1,6700 | 10.120 | ,00 |
| 11/6/2004 | 1,6800 | -0,59% | 1,6900 | 1,7200 | 1,6500 | 4.140 | ,00 |
| 10/6/2004 | 1,6900 | 0,00% | 1,7000 | 1,7100 | 1,6700 | 9.800 | ,00 |
| 09/6/2004 | 1,6900 | 0,60% | 1,6800 | 1,7300 | 1,6600 | 9.520 | ,00 |
| 08/6/2004 | 1,6800 | -0,59% | 1,6900 | 1,7400 | 1,6300 | 20.010 | ,00 |
| 07/6/2004 | 1,6900 | 0,00% | 1,6800 | 1,7800 | 1,6500 | 86.400 | ,00 |
| 04/6/2004 | 1,6900 | -1,74% | 1,7200 | 1,7200 | 1,6500 | 6.630 | ,00 |
| 03/6/2004 | 1,7200 | -1,15% | 1,7000 | 1,7200 | 1,6800 | 6.620 | ,00 |
| 02/6/2004 | 1,7400 | 1,75% | 1,7300 | 1,7600 | 1,6700 | 8.255 | ,00 |
| 01/6/2004 | 1,7100 | 2,40% | 1,6600 | 1,7600 | 1,6600 | 20.070 | ,00 |
| 28/5/2004 | 1,6700 | -1,18% | 1,7000 | 1,7100 | 1,6700 | 9.930 | ,00 |
| 27/5/2004 | 1,6900 | 1,81% | 1,5700 | 1,6900 | 1,5600 | 19.700 | ,00 |
| 26/5/2004 | 1,6600 | 1,84% | 1,5900 | 1,6700 | 1,5900 | 5.950 | ,00 |
| 25/5/2004 | 1,6300 | -1,21% | 1,6100 | 1,6600 | 1,5800 | 6.150 | ,00 |
| 24/5/2004 | 1,6500 | 0,61% | 1,6100 | 1,7200 | 1,6100 | 7.870 | ,00 |
| 21/5/2004 | 1,6400 | 2,50% | 1,6000 | 1,6400 | 1,5600 | 13.160 | ,00 |
| 20/5/2004 | 1,6000 | -0,62% | 1,5800 | 1,6100 | 1,5300 | 13.665 | ,00 |
| 19/5/2004 | 1,6100 | -0,62% | 1,6200 | 1,6500 | 1,6100 | 2.300 | ,00 |
| 18/5/2004 | 1,6200 | -0,61% | 1,6600 | 1,6600 | 1,6000 | 4.250 | ,00 |
| 17/5/2004 | 1,6300 | -2,40% | 1,6300 | 1,6400 | 1,6000 | 4.300 | ,00 |
| 14/5/2004 | 1,6700 | -1,76% | 1,6500 | 1,6700 | 1,6200 | 4.550 | ,00 |
| 13/5/2004 | 1,7000 | 0,59% | 1,7000 | 1,7400 | 1,6500 | 7.280 | ,00 |
| 12/5/2004 | 1,6900 | -0,59% | 1,6700 | 1,7200 | 1,6400 | 5.325 | ,00 |
| 11/5/2004 | 1,7000 | 0,59% | 1,6900 | 1,7400 | 1,6700 | 5.030 | ,00 |
| 10/5/2004 | 1,6900 | -2,87% | 1,7200 | 1,7200 | 1,6400 | 8.250 | ,00 |
| 07/5/2004 | 1,7400 | -1,69% | 1,7700 | 1,7700 | 1,6800 | 10.760 | ,00 |
| 06/5/2004 | 1,7700 | -0,56% | 1,7300 | 1,7900 | 1,7200 | 6.150 | ,00 |
| 05/5/2004 | 1,7800 | -1,11% | 1,7800 | 1,7900 | 1,7500 | 2.200 | ,00 |
| 04/5/2004 | 1,8000 | 1,12% | 1,7800 | 1,8000 | 1,7400 | 5.940 | ,00 |
| 03/5/2004 | 1,7800 | 0,00% | 1,7600 | 1,8000 | 1,7400 | 6.100 | ,00 |
| 30/4/2004 | 1,7800 | 0,00% | 1,7500 | 1,7800 | 1,7400 | 7.970 | ,00 |
| 29/4/2004 | 1,7800 | 0,00% | 1,7900 | 1,8200 | 1,7400 | 13.900 | ,00 |
| 28/4/2004 | 1,7800 | -0,56% | 1,7400 | 1,8100 | 1,7400 | 5.930 | ,00 |
| 27/4/2004 | 1,7900 | -0,56% | 1,7800 | 1,7900 | 1,7400 | 2.990 | ,00 |
| 26/4/2004 | 1,8000 | 0,00% | 1,7700 | 1,8200 | 1,7600 | 5.910 | ,00 |
| 23/4/2004 | 1,8000 | 0,00% | 1,8000 | 1,8400 | 1,7700 | 15.780 | ,00 |
| 22/4/2004 | 1,8000 | 1,12% | 1,7500 | 1,8100 | 1,7500 | 4.760 | ,00 |
| 21/4/2004 | 1,7800 | -1,11% | 1,7500 | 1,7900 | 1,7500 | 6.450 | ,00 |
| 20/4/2004 | 1,8000 | 0,56% | 1,7700 | 1,8300 | 1,7700 | 10.535 | ,00 |
| 19/4/2004 | 1,7900 | -3,76% | 1,8200 | 1,8500 | 1,7700 | 4.520 | ,00 |
| 16/4/2004 | 1,8600 | 0,00% | 1,8400 | 1,8800 | 1,8100 | 7.170 | ,00 |
| 15/4/2004 | 1,8600 | 1,64% | 1,8100 | 1,8700 | 1,8100 | 7.870 | ,00 |
| 14/4/2004 | 1,8300 | -0,54% | 1,7700 | 1,8300 | 1,7500 | 11.050 | ,00 |
| 13/4/2004 | 1,8400 | 2,22% | 1,8500 | 1,8700 | 1,8000 | 2.460 | ,00 |
| 08/4/2004 | 1,8000 | 2,27% | 1,7900 | 1,8000 | 1,7500 | 5.630 | ,00 |
| 07/4/2004 | 1,7600 | 2,92% | 1,7200 | 1,7700 | 1,7000 | 17.060 | ,00 |
| 06/4/2004 | 1,7100 | 0,59% | 1,6700 | 1,7200 | 1,6700 | 5.380 | ,00 |
| 05/4/2004 | 1,7000 | -1,73% | 1,7200 | 1,7300 | 1,6600 | 13.880 | ,00 |
| 02/4/2004 | 1,7300 | 1,17% | 1,6500 | 1,7300 | 1,6500 | 10.320 | ,00 |
| 01/4/2004 | 1,7100 | -0,58% | 1,7200 | 1,7400 | 1,6700 | 9.070 | ,00 |
| 31/3/2004 | 1,7200 | 0,58% | 1,7200 | 1,7500 | 1,6800 | 7.060 | ,00 |
| 30/3/2004 | 1,7100 | 1,18% | 1,7200 | 1,7500 | 1,6800 | 22.080 | ,00 |
| 29/3/2004 | 1,6900 | 1,20% | 1,6700 | 1,7000 | 1,6700 | 7.390 | ,00 |
| 26/3/2004 | 1,6700 | 3,09% | 1,6700 | 1,6700 | 1,6300 | 21.020 | ,00 |
| 24/3/2004 | 1,6200 | 3,18% | 1,5800 | 1,6300 | 1,5600 | 20.450 | ,00 |
| 23/3/2004 | 1,5700 | -1,88% | 1,6000 | 1,6300 | 1,5200 | 21.990 | ,00 |
| 22/3/2004 | 1,6000 | -5,88% | 1,6800 | 1,7800 | 1,5900 | 28.240 | ,00 |
| 19/3/2004 | 1,7000 | -2,86% | 1,7100 | 1,7400 | 1,6800 | 9.105 | ,00 |
| 18/3/2004 | 1,7500 | -2,23% | 1,8000 | 1,8000 | 1,7300 | 8.670 | ,00 |
| 17/3/2004 | 1,7900 | -0,56% | 1,8300 | 1,8400 | 1,7800 | 3.810 | ,00 |
| 16/3/2004 | 1,8000 | 2,86% | 1,7800 | 1,8000 | 1,7300 | 11.690 | ,00 |
| 15/3/2004 | 1,7500 | -0,57% | 1,7600 | 1,7600 | 1,7200 | 8.690 | ,00 |
| 12/3/2004 | 1,7600 | 0,00% | 1,7700 | 1,7800 | 1,7500 | 14.760 | ,00 |
| 11/3/2004 | 1,7600 | -5,38% | 1,8000 | 1,9700 | 1,7000 | 33.520 | ,00 |
| 10/3/2004 | 1,8600 | -3,12% | 1,9000 | 1,9000 | 1,8500 | 3.400 | ,00 |
| 09/3/2004 | 1,9200 | 1,05% | 1,9400 | 1,9400 | 1,8800 | 1.290 | ,00 |
| 08/3/2004 | 1,9000 | -2,56% | 1,9800 | 2,0100 | 1,9000 | 9.810 | ,00 |
| 05/3/2004 | 1,9500 | 3,17% | 1,8700 | 1,9700 | 1,8700 | 8.700 | ,00 |
| 04/3/2004 | 1,8900 | -0,53% | 1,9100 | 1,9100 | 1,8600 | 2.500 | ,00 |
| 03/3/2004 | 1,9000 | -1,55% | 1,8900 | 1,9100 | 1,8700 | 1.080 | ,00 |
| 02/3/2004 | 1,9300 | 0,00% | 1,9000 | 1,9300 | 1,8700 | 3.200 | ,00 |
| 01/3/2004 | 1,9300 | 1,58% | 1,9500 | 1,9500 | 1,9000 | 1.520 | ,00 |
| 27/2/2004 | 1,9000 | 2,15% | 1,8800 | 1,9400 | 1,8800 | 13.800 | ,00 |
| 26/2/2004 | 1,8600 | 3,33% | 1,8000 | 1,9000 | 1,8000 | 4.790 | ,00 |
| 25/2/2004 | 1,8000 | 1,12% | 1,8200 | 1,9100 | 1,7800 | 11.050 | ,00 |
| 24/2/2004 | 1,7800 | -5,82% | 1,7900 | 1,8900 | 1,7800 | 5.420 | ,00 |
| 20/2/2004 | 1,8900 | -0,53% | 1,8900 | 1,8900 | 1,8500 | 5.115 | ,00 |
| 19/2/2004 | 1,9000 | -1,04% | 1,9200 | 1,9200 | 1,8300 | 6.300 | ,00 |
| 18/2/2004 | 1,9200 | 0,00% | 1,9000 | 1,9200 | 1,8500 | 8.010 | ,00 |
| 17/2/2004 | 1,9200 | -4,48% | 2,0100 | 2,0300 | 1,9200 | 13.220 | ,00 |
| 16/2/2004 | 2,0100 | -0,99% | 2,0100 | 2,0100 | 1,9600 | 8.090 | ,00 |
| 13/2/2004 | 2,0300 | 2,01% | 1,9800 | 2,0500 | 1,9800 | 1.930 | ,00 |
| 12/2/2004 | 1,9900 | 0,00% | 1,9800 | 1,9900 | 1,9200 | 7.650 | ,00 |
| 11/2/2004 | 1,9900 | 2,58% | 1,9500 | 1,9900 | 1,9400 | 7.020 | ,00 |
| 10/2/2004 | 1,9400 | 3,19% | 1,8700 | 1,9700 | 1,8600 | 16.080 | ,00 |
| 09/2/2004 | 1,8800 | -4,08% | 2,0000 | 2,0000 | 1,8800 | 17.290 | ,00 |
| 06/2/2004 | 1,9600 | -4,39% | 2,0500 | 2,0500 | 1,9600 | 20.320 | ,00 |
| 05/2/2004 | 2,0500 | -0,49% | 2,1100 | 2,1100 | 2,0200 | 10.413 | ,00 |
| 04/2/2004 | 2,0600 | -2,37% | 2,0900 | 2,1100 | 2,0500 | 6.390 | ,00 |
| 03/2/2004 | 2,1100 | 0,48% | 2,0900 | 2,1400 | 2,0900 | 10.630 | ,00 |
| 02/2/2004 | 2,1000 | -3,23% | 2,1400 | 2,1400 | 2,0800 | 27.760 | ,00 |
| 30/1/2004 | 2,1700 | 0,00% | 2,1300 | 2,1800 | 2,1300 | 16.740 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,1700 | 7,83 % | 0,0850 | 99.715 |
| ΠΕΡΦ | 7,6100 | 4,53 % | 0,3300 | 89.524 |
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| ΒΙΟ | 9,2100 | 4,19 % | 0,3700 | 323.482 |
| ΜΕΡΚΟ | 36,2000 | 4,02 % | 1,4000 | 36 |
| ΙΝΛΙΦ | 5,9600 | 3,83 % | 0,2200 | 115.356 |
| CENER | 15,1800 | 2,57 % | 0,3800 | 574.860 |
| ΒΙΟΣΚ | 3,1100 | 2,30 % | 0,0700 | 17.570 |
| ΙΛΥΔΑ | 5,5200 | 2,22 % | 0,1200 | 2.183 |
| ΜΠΕΛΑ | 27,9400 | 2,12 % | 0,5800 | 101.466 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 42,7800 | -6,35 % | -2,9000 | 22.774.449 |
| ΕΤΕ | 12,8800 | -2,28 % | -0,3000 | 18.818.402 |
| ΠΕΙΡ | 6,8140 | 0,35 % | 0,0240 | 16.935.639 |
| ΕΥΡΩΒ | 3,2140 | -0,19 % | -0,0060 | 9.887.491 |
| CENER | 15,1800 | 2,57 % | 0,3800 | 8.722.282 |
| ΑΛΦΑ | 3,4170 | -0,67 % | -0,0230 | 8.381.148 |
| ΟΠΑΠ | 17,3000 | -1,26 % | -0,2200 | 5.516.054 |
| ΔΕΗ | 15,8800 | -0,44 % | -0,0700 | 3.404.227 |
| TITC | 40,0500 | 1,91 % | 0,7500 | 2.974.454 |
| ΒΙΟ | 9,2100 | 4,19 % | 0,3700 | 2.942.218 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2140 | -0,19 % | 3.090.493 | 9,89εκ. |
| ΠΕΙΡ | 6,8140 | 0,35 % | 2.503.058 | 16,94εκ. |
| ΑΛΦΑ | 3,4170 | -0,67 % | 2.465.660 | 8,38εκ. |
| ΙΝΛΟΤ | 1,0860 | -0,37 % | 2.334.146 | 2,54εκ. |
| ΕΤΕ | 12,8800 | -2,28 % | 1.460.358 | 18,82εκ. |
| CENER | 15,1800 | 2,57 % | 574.860 | 8,72εκ. |
| MTLN | 42,7800 | -6,35 % | 525.992 | 22,77εκ. |
| ΒΙΟ | 9,2100 | 4,19 % | 323.482 | 2,94εκ. |
| ΟΠΑΠ | 17,3000 | -1,26 % | 316.820 | 5,52εκ. |
| ΕΛΠΕ | 7,8100 | 1,36 % | 302.264 | 2,36εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 7,6100 | 4,53 % | 89.524 | 0,64 % |
| ΙΝΛΙΦ | 5,9600 | 3,83 % | 115.356 | 0,62 % |
| ΕΧΑΕ | 6,1400 | -0,81 % | 280.218 | 0,46 % |
| MTLN | 42,7800 | -6,35 % | 525.992 | 0,37 % |
| ΦΟΥΝΤΛ | 1,1700 | 7,83 % | 99.715 | 0,30 % |
| CENER | 15,1800 | 2,57 % | 574.860 | 0,27 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 5.380 | 0,25 % |
| EIS | 1,6740 | -0,12 % | 35.338 | 0,23 % |
| ΠΕΙΡ | 6,8140 | 0,35 % | 2.503.058 | 0,20 % |
| ΕΤΕ | 12,8800 | -2,28 % | 1.460.358 | 0,16 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4580 | -0,43 % | 248.313 | 7,93 % |
| ΦΟΥΝΤΛ | 1,1700 | 7,83 % | 99.715 | 7,83 % |
| ΝΑΚΑΣ | 3,4400 | -6,52 % | 66 | 7,07 % |
| ΚΟΥΑΛ | 1,3240 | -1,19 % | 41.274 | 6,12 % |
| ΠΕΡΦ | 7,6100 | 4,53 % | 89.524 | 5,63 % |
| ΙΝΤΕΤ | 1,3450 | 1,13 % | 3.600 | 5,20 % |
| ΛΟΥΛΗ | 3,4300 | -1,44 % | 22.349 | 5,17 % |
| ΕΛΣΤΡ | 2,4900 | -0,40 % | 3.181 | 4,80 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 0,00 % | 8.648 | 4,55 % |
| ΝΑΥΠ | 1,3900 | -0,71 % | 3.330 | 4,29 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|