| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3460 | -7,73 % | -0,0290 | 61.452 |
| ΑΒΑΞ | 3,3300 | -4,86 % | -0,1700 | 665.796 |
| OPTIMA | 8,0000 | -4,65 % | -0,3900 | 345.236 |
| ΜΑΘΙΟ | 0,8000 | -4,19 % | -0,0350 | 1.183 |
| ΣΠΕΙΣ | 7,8200 | -4,17 % | -0,3400 | 9.081 |
| EIS | 1,8300 | -4,09 % | -0,0780 | 129.939 |
| ΜΕΝΤΙ | 2,5900 | -4,07 % | -0,1100 | 550 |
| ΝΑΥΠ | 1,5350 | -4,06 % | -0,0650 | 3.720 |
| ΙΚΤΙΝ | 0,4080 | -4,00 % | -0,0170 | 288.691 |
| ACAG | 6,1000 | -3,79 % | -0,2400 | 32.197 |
Συνεχης ενημερωση
ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ Α.Ε. (ΑΑΑΚ)
6,0000 €
0,0000 (0,00%)
- Άνοιγμα 5,5000
- Υψηλό 6,5000
- Χαμηλό 5,5000
- Όγκος 41
- Τζίρος 252 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/12/2004 | 11,3000 | 5,61% | 11,2800 | 11,3000 | 11,2800 | 75 | ,00 |
| 29/12/2004 | 10,7000 | 5,52% | 10,7000 | 10,7000 | 10,7000 | 25 | ,00 |
| 28/12/2004 | 10,1400 | 11,92% | 9,9800 | 10,1400 | 9,1000 | 350 | ,00 |
| 27/12/2004 | 9,0600 | -1,95% | 9,2000 | 9,5000 | 9,0400 | 275 | ,00 |
| 24/12/2004 | 9,2400 | 0,00% | 9,2400 | 9,2400 | 9,2400 | ,00 | |
| 23/12/2004 | 9,2400 | 0,00% | 9,2400 | 9,2400 | 9,2400 | ,00 | |
| 22/12/2004 | 9,2400 | 0,00% | 9,2400 | 9,2400 | 9,2400 | ,00 | |
| 21/12/2004 | 9,2400 | 0,00% | 9,2400 | 9,2400 | 9,2400 | ,00 | |
| 20/12/2004 | 9,2400 | -7,60% | 9,8000 | 9,8000 | 9,2400 | 100 | ,00 |
| 17/12/2004 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 25 | ,00 |
| 16/12/2004 | 10,0000 | 1,42% | 9,8000 | 10,0000 | 9,8000 | 75 | ,00 |
| 15/12/2004 | 9,8600 | 0,00% | 9,8600 | 9,8600 | 9,8600 | ,00 | |
| 14/12/2004 | 9,8600 | -8,70% | 10,0200 | 10,0200 | 9,8600 | 75 | ,00 |
| 13/12/2004 | 10,8000 | -1,46% | 10,8000 | 10,8000 | 10,8000 | 25 | ,00 |
| 10/12/2004 | 10,9600 | 9,60% | 9,1600 | 10,9600 | 9,1600 | 50 | ,00 |
| 09/12/2004 | 10,0000 | -11,19% | 10,0200 | 10,0200 | 10,0000 | 50 | ,00 |
| 08/12/2004 | 11,2600 | -11,89% | 11,2800 | 11,2800 | 11,2600 | 50 | ,00 |
| 07/12/2004 | 12,7800 | 2,73% | 10,9800 | 12,7800 | 10,9800 | 50 | ,00 |
| 06/12/2004 | 12,4400 | 0,00% | 12,4400 | 12,4400 | 12,4400 | ,00 | |
| 03/12/2004 | 12,4400 | 0,00% | 12,4400 | 12,4400 | 12,4400 | ,00 | |
| 02/12/2004 | 12,4400 | -0,32% | 12,4400 | 12,4400 | 12,4400 | 25 | ,00 |
| 01/12/2004 | 12,4800 | 5,23% | 12,4800 | 12,4800 | 12,4800 | 25 | ,00 |
| 30/11/2004 | 11,8600 | 9,81% | 11,8600 | 11,8600 | 11,8600 | 25 | ,00 |
| 29/11/2004 | 10,8000 | 2,86% | 10,5000 | 10,8000 | 10,5000 | 175 | ,00 |
| 26/11/2004 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 25/11/2004 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 24/11/2004 | 10,5000 | -4,89% | 10,5000 | 10,5000 | 10,5000 | 175 | ,00 |
| 23/11/2004 | 11,0400 | 0,00% | 11,0400 | 11,0400 | 11,0400 | ,00 | |
| 22/11/2004 | 11,0400 | 0,00% | 11,0400 | 11,0400 | 11,0400 | ,00 | |
| 19/11/2004 | 11,0400 | 0,00% | 11,0400 | 11,0400 | 11,0400 | ,00 | |
| 18/11/2004 | 11,0400 | 2,60% | 11,0000 | 11,0400 | 11,0000 | 100 | ,00 |
| 17/11/2004 | 10,7600 | 0,00% | 10,1600 | 10,7600 | 10,1600 | 250 | ,00 |
| 16/11/2004 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 15/11/2004 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 12/11/2004 | 10,7600 | 10,02% | 9,9000 | 10,7600 | 9,9000 | 150 | ,00 |
| 11/11/2004 | 9,7800 | 0,00% | 9,7800 | 9,7800 | 9,7800 | ,00 | |
| 10/11/2004 | 9,7800 | -11,09% | 9,7800 | 9,7800 | 9,7800 | 50 | ,00 |
| 09/11/2004 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 08/11/2004 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 05/11/2004 | 11,0000 | -1,26% | 11,0000 | 11,0000 | 11,0000 | 150 | ,00 |
| 04/11/2004 | 11,1400 | 9,22% | 10,2000 | 11,1400 | 10,2000 | 75 | ,00 |
| 03/11/2004 | 10,2000 | -0,97% | 10,2000 | 10,2000 | 10,2000 | 25 | ,00 |
| 02/11/2004 | 10,3000 | -1,90% | 10,3000 | 10,3000 | 10,3000 | 25 | ,00 |
| 01/11/2004 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 29/10/2004 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 27/10/2004 | 10,5000 | 5,21% | 10,5000 | 10,5000 | 10,5000 | 25 | ,00 |
| 26/10/2004 | 9,9800 | 0,00% | 9,9800 | 9,9800 | 9,9800 | ,00 | |
| 25/10/2004 | 9,9800 | 10,89% | 9,9800 | 9,9800 | 9,9800 | 25 | ,00 |
| 22/10/2004 | 9,0000 | 0,00% | 8,2400 | 9,0000 | 8,2400 | 125 | ,00 |
| 21/10/2004 | 9,0000 | -0,66% | 9,1000 | 9,1000 | 9,0000 | 100 | ,00 |
| 20/10/2004 | 9,0600 | 0,00% | 9,0600 | 9,0600 | 9,0600 | ,00 | |
| 19/10/2004 | 9,0600 | 0,00% | 9,0600 | 9,0600 | 9,0600 | ,00 | |
| 18/10/2004 | 9,0600 | -7,55% | 9,0600 | 9,0600 | 9,0600 | 100 | ,00 |
| 15/10/2004 | 9,8000 | -0,61% | 9,8000 | 9,8000 | 9,8000 | 25 | ,00 |
| 14/10/2004 | 9,8600 | -5,19% | 9,8600 | 9,8600 | 9,8600 | 25 | ,00 |
| 13/10/2004 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 12/10/2004 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 11/10/2004 | 10,4000 | -7,96% | 10,4000 | 10,4000 | 10,4000 | 25 | ,00 |
| 08/10/2004 | 11,3000 | -0,70% | 11,9600 | 11,9600 | 11,3000 | 550 | ,00 |
| 07/10/2004 | 11,3800 | 0,00% | 11,3800 | 11,3800 | 11,3800 | ,00 | |
| 06/10/2004 | 11,3800 | 10,92% | 11,3800 | 11,3800 | 11,3800 | 25 | ,00 |
| 05/10/2004 | 10,2600 | 0,00% | 10,2600 | 10,2600 | 10,2600 | 125 | ,00 |
| 04/10/2004 | 10,2600 | 11,52% | 9,8800 | 10,3000 | 9,8800 | 350 | ,00 |
| 01/10/2004 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | 25 | ,00 |
| 30/9/2004 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 29/9/2004 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 28/9/2004 | 9,2000 | 2,00% | 9,2000 | 9,2000 | 9,2000 | 50 | ,00 |
| 27/9/2004 | 9,0200 | -11,05% | 9,0400 | 9,0400 | 9,0200 | 50 | ,00 |
| 24/9/2004 | 10,1400 | 0,00% | 10,1400 | 10,1400 | 10,1400 | ,00 | |
| 23/9/2004 | 10,1400 | 0,00% | 10,1400 | 10,1400 | 10,1400 | ,00 | |
| 22/9/2004 | 10,1400 | 11,92% | 10,0000 | 10,1400 | 10,0000 | 75 | ,00 |
| 21/9/2004 | 9,0600 | 0,00% | 9,0600 | 9,0600 | 9,0600 | ,00 | |
| 20/9/2004 | 9,0600 | -10,30% | 9,0800 | 9,0800 | 9,0600 | 50 | ,00 |
| 17/9/2004 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 16/9/2004 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 15/9/2004 | 10,1000 | 0,00% | 10,1000 | 10,1200 | 10,1000 | 350 | ,00 |
| 14/9/2004 | 10,1000 | 9,78% | 10,1000 | 10,1000 | 10,1000 | 25 | ,00 |
| 13/9/2004 | 9,2000 | -0,43% | 8,2400 | 9,2000 | 8,2200 | 75 | ,00 |
| 10/9/2004 | 9,2400 | -11,49% | 9,2400 | 9,2400 | 9,2400 | 75 | ,00 |
| 09/9/2004 | 10,4400 | 0,00% | 10,4400 | 10,4400 | 10,4400 | ,00 | |
| 08/9/2004 | 10,4400 | 0,00% | 10,4400 | 10,4400 | 10,4400 | ,00 | |
| 07/9/2004 | 10,4400 | 0,00% | 10,4400 | 10,4400 | 10,4400 | ,00 | |
| 06/9/2004 | 10,4400 | 0,00% | 10,4400 | 10,4400 | 10,4400 | ,00 | |
| 03/9/2004 | 10,4400 | 0,00% | 10,4400 | 10,4400 | 10,4400 | ,00 | |
| 02/9/2004 | 10,4400 | 0,00% | 10,4400 | 10,4400 | 10,4400 | ,00 | |
| 01/9/2004 | 10,4400 | 0,00% | 10,4400 | 10,4400 | 10,4400 | ,00 | |
| 31/8/2004 | 10,4400 | -11,97% | 10,4400 | 10,4400 | 10,4400 | 100 | ,00 |
| 30/8/2004 | 11,8600 | 0,00% | 11,8600 | 11,8600 | 11,8600 | ,00 | |
| 27/8/2004 | 11,8600 | 0,00% | 11,8600 | 11,8600 | 11,8600 | ,00 | |
| 26/8/2004 | 11,8600 | -0,17% | 10,5000 | 11,8600 | 10,5000 | 125 | ,00 |
| 25/8/2004 | 11,8800 | 11,65% | 11,8800 | 11,8800 | 11,8800 | 25 | ,00 |
| 24/8/2004 | 10,6400 | 0,00% | 10,6400 | 10,6400 | 10,6400 | ,00 | |
| 23/8/2004 | 10,6400 | 0,00% | 10,6400 | 10,6400 | 10,6400 | ,00 | |
| 20/8/2004 | 10,6400 | 12,00% | 10,6400 | 10,6400 | 10,6400 | 25 | ,00 |
| 19/8/2004 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 18/8/2004 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 17/8/2004 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 250 | ,00 |
| 16/8/2004 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 12/8/2004 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 100 | ,00 |
| 11/8/2004 | 9,5000 | 3,26% | 9,5000 | 9,5000 | 9,5000 | 100 | ,00 |
| 10/8/2004 | 9,2000 | -2,13% | 9,2000 | 9,2000 | 9,2000 | 50 | ,00 |
| 09/8/2004 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | ,00 | |
| 06/8/2004 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | ,00 | |
| 05/8/2004 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | ,00 | |
| 04/8/2004 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | ,00 | |
| 03/8/2004 | 9,4000 | -1,26% | 9,0200 | 9,4000 | 9,0200 | 50 | ,00 |
| 02/8/2004 | 9,5200 | -9,33% | 9,2800 | 9,5200 | 9,2800 | 100 | ,00 |
| 30/7/2004 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 29/7/2004 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 28/7/2004 | 10,5000 | 5,00% | 9,6600 | 10,5000 | 9,5000 | 275 | ,00 |
| 27/7/2004 | 10,0000 | -2,91% | 10,3000 | 10,3000 | 10,0000 | 75 | ,00 |
| 26/7/2004 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 23/7/2004 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 22/7/2004 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 21/7/2004 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 20/7/2004 | 10,3000 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 19/7/2004 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 16/7/2004 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 15/7/2004 | 10,3000 | -2,83% | 10,3000 | 10,3000 | 10,3000 | 25 | ,00 |
| 14/7/2004 | 10,6000 | 6,00% | 10,6000 | 10,6000 | 10,6000 | 25 | ,00 |
| 13/7/2004 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 25 | ,00 |
| 12/7/2004 | 10,0000 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 09/7/2004 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 75 | ,00 |
| 08/7/2004 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 25 | ,00 |
| 07/7/2004 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 06/7/2004 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 05/7/2004 | 10,0000 | 4,17% | 10,0000 | 10,0000 | 10,0000 | 25 | ,00 |
| 02/7/2004 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | ,00 | |
| 01/7/2004 | 9,6000 | -2,83% | 9,6000 | 9,6000 | 9,6000 | 50 | ,00 |
| 30/6/2004 | 9,8800 | 3,13% | 9,7800 | 9,8800 | 9,7800 | 500 | ,00 |
| 29/6/2004 | 9,5800 | -1,24% | 9,9400 | 9,9800 | 8,5800 | 500 | ,00 |
| 28/6/2004 | 9,7000 | -6,91% | 9,7000 | 9,7000 | 9,7000 | 75 | ,00 |
| 25/6/2004 | 10,4200 | -9,55% | 10,4200 | 10,4200 | 10,1600 | 400 | ,00 |
| 24/6/2004 | 11,5200 | -2,37% | 11,1400 | 11,5200 | 10,4400 | 125 | ,00 |
| 23/6/2004 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 22/6/2004 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 21/6/2004 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 18/6/2004 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 17/6/2004 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 16/6/2004 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 15/6/2004 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 14/6/2004 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 11/6/2004 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 10/6/2004 | 11,8000 | -5,60% | 11,6400 | 11,8000 | 11,6400 | 100 | ,00 |
| 09/6/2004 | 12,5000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | ,00 | |
| 08/6/2004 | 12,5000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | ,00 | |
| 07/6/2004 | 12,5000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | ,00 | |
| 04/6/2004 | 12,5000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | ,00 | |
| 03/6/2004 | 12,5000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | ,00 | |
| 02/6/2004 | 12,5000 | 3,31% | 12,5000 | 12,5000 | 12,5000 | 100 | ,00 |
| 01/6/2004 | 12,1000 | 11,01% | 11,2000 | 12,1000 | 11,2000 | 225 | ,00 |
| 28/5/2004 | 10,9000 | -6,68% | 10,4400 | 11,8800 | 10,4400 | 300 | ,00 |
| 27/5/2004 | 11,6800 | 0,34% | 11,9600 | 11,9600 | 11,6800 | 75 | ,00 |
| 26/5/2004 | 11,6400 | 0,00% | 11,6400 | 11,6400 | 11,6400 | ,00 | |
| 25/5/2004 | 11,6400 | -11,28% | 12,0000 | 12,0000 | 11,6400 | 100 | ,00 |
| 24/5/2004 | 13,1200 | 10,62% | 13,1200 | 13,1200 | 13,1200 | 25 | ,00 |
| 21/5/2004 | 11,8600 | 0,00% | 11,8600 | 11,8600 | 11,8600 | ,00 | |
| 20/5/2004 | 11,8600 | 3,13% | 11,2000 | 11,8600 | 11,2000 | 125 | ,00 |
| 19/5/2004 | 11,5000 | -4,17% | 12,1200 | 12,1200 | 11,5000 | 225 | ,00 |
| 18/5/2004 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | ,00 | |
| 17/5/2004 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | ,00 | |
| 14/5/2004 | 12,0000 | 1,35% | 12,0000 | 12,0000 | 12,0000 | 75 | ,00 |
| 13/5/2004 | 11,8400 | 0,00% | 11,8400 | 12,0000 | 11,8400 | 375 | ,00 |
| 12/5/2004 | 11,8400 | -8,92% | 11,6400 | 11,8800 | 11,6400 | 125 | ,00 |
| 11/5/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 10/5/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 07/5/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 06/5/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 05/5/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 04/5/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 12,5000 | 250 | ,00 |
| 03/5/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 30/4/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 29/4/2004 | 13,0000 | 0,00% | 12,9800 | 13,0000 | 12,9800 | 100 | ,00 |
| 28/4/2004 | 13,0000 | -3,70% | 13,0000 | 13,0000 | 13,0000 | 50 | ,00 |
| 27/4/2004 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 26/4/2004 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 23/4/2004 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 22/4/2004 | 13,5000 | 0,00% | 13,0000 | 13,5000 | 13,0000 | 225 | ,00 |
| 21/4/2004 | 13,5000 | 4,01% | 13,0000 | 13,5800 | 13,0000 | 375 | ,00 |
| 20/4/2004 | 12,9800 | -4,42% | 13,4000 | 13,4000 | 12,9800 | 100 | ,00 |
| 19/4/2004 | 13,5800 | 0,00% | 13,5800 | 13,5800 | 13,5800 | ,00 | |
| 16/4/2004 | 13,5800 | 0,00% | 13,5800 | 13,5800 | 13,5800 | ,00 | |
| 15/4/2004 | 13,5800 | 0,00% | 13,5800 | 13,5800 | 13,5800 | ,00 | |
| 14/4/2004 | 13,5800 | 0,00% | 13,5800 | 13,5800 | 13,5800 | ,00 | |
| 13/4/2004 | 13,5800 | 0,00% | 13,5800 | 13,5800 | 13,5800 | ,00 | |
| 08/4/2004 | 13,5800 | 4,30% | 13,0000 | 13,5800 | 13,0000 | 125 | ,00 |
| 07/4/2004 | 13,0200 | 0,00% | 13,0200 | 13,0200 | 13,0200 | ,00 | |
| 06/4/2004 | 13,0200 | 0,15% | 13,0200 | 13,0400 | 13,0200 | 150 | ,00 |
| 05/4/2004 | 13,0000 | -0,15% | 13,0200 | 13,0200 | 13,0000 | 50 | ,00 |
| 02/4/2004 | 13,0200 | 0,00% | 13,0200 | 13,0200 | 13,0200 | ,00 | |
| 01/4/2004 | 13,0200 | 0,15% | 13,0200 | 13,0200 | 13,0200 | 25 | ,00 |
| 31/3/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 30/3/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 29/3/2004 | 13,0000 | 4,67% | 13,0200 | 13,5000 | 13,0000 | 150 | ,00 |
| 26/3/2004 | 12,4200 | 1,80% | 12,4200 | 12,4200 | 12,4200 | 25 | ,00 |
| 24/3/2004 | 12,2000 | 1,67% | 13,4400 | 13,4400 | 10,6000 | 150 | ,00 |
| 23/3/2004 | 12,0000 | 2,21% | 12,0000 | 12,0000 | 12,0000 | 150 | ,00 |
| 22/3/2004 | 11,7400 | -11,73% | 12,7200 | 12,7200 | 11,7200 | 275 | ,00 |
| 19/3/2004 | 13,3000 | 0,00% | 13,3000 | 13,3000 | 13,3000 | ,00 | |
| 18/3/2004 | 13,3000 | 0,00% | 13,3000 | 13,3000 | 13,3000 | 50 | ,00 |
| 17/3/2004 | 13,3000 | 4,72% | 13,3000 | 13,3000 | 13,3000 | 100 | ,00 |
| 16/3/2004 | 12,7000 | 0,00% | 12,7000 | 12,7000 | 12,7000 | ,00 | |
| 15/3/2004 | 12,7000 | -6,34% | 13,5600 | 13,5600 | 12,7000 | 125 | ,00 |
| 12/3/2004 | 13,5600 | -11,95% | 13,5800 | 13,5800 | 13,5600 | 50 | ,00 |
| 11/3/2004 | 15,4000 | 11,27% | 15,4000 | 15,4000 | 15,4000 | 25 | ,00 |
| 10/3/2004 | 13,8400 | 0,00% | 13,8400 | 13,8400 | 13,8400 | ,00 | |
| 09/3/2004 | 13,8400 | -10,71% | 13,8400 | 13,8400 | 13,8400 | 25 | ,00 |
| 08/3/2004 | 15,5000 | 8,39% | 15,5000 | 15,5000 | 15,5000 | 30 | ,00 |
| 05/3/2004 | 14,3000 | 2,00% | 14,3000 | 14,3000 | 14,3000 | 75 | ,00 |
| 04/3/2004 | 14,0200 | 0,00% | 14,0200 | 14,0200 | 14,0200 | ,00 | |
| 03/3/2004 | 14,0200 | 0,00% | 14,0200 | 14,0200 | 14,0200 | ,00 | |
| 02/3/2004 | 14,0200 | -0,71% | 14,1200 | 15,1000 | 14,0200 | 200 | ,00 |
| 01/3/2004 | 14,1200 | 0,00% | 14,1200 | 14,1200 | 14,1200 | ,00 | |
| 27/2/2004 | 14,1200 | 0,00% | 14,1200 | 14,1200 | 14,1200 | ,00 | |
| 26/2/2004 | 14,1200 | 0,00% | 14,1200 | 14,1200 | 14,1200 | ,00 | |
| 25/2/2004 | 14,1200 | 0,86% | 14,1000 | 14,1200 | 14,1000 | 100 | ,00 |
| 24/2/2004 | 14,0000 | -3,45% | 14,0000 | 14,0000 | 14,0000 | 75 | ,00 |
| 20/2/2004 | 14,5000 | 2,11% | 14,5000 | 14,5000 | 14,5000 | 100 | ,00 |
| 19/2/2004 | 14,2000 | -5,33% | 15,7800 | 15,7800 | 14,2000 | 250 | ,00 |
| 18/2/2004 | 15,0000 | -1,45% | 15,2200 | 15,2200 | 15,0000 | 175 | ,00 |
| 17/2/2004 | 15,2200 | 0,00% | 15,2200 | 15,2200 | 15,2200 | ,00 | |
| 16/2/2004 | 15,2200 | 0,00% | 15,2200 | 15,2200 | 15,2200 | 50 | ,00 |
| 13/2/2004 | 15,2200 | 0,00% | 15,2200 | 15,2200 | 15,2200 | ,00 | |
| 12/2/2004 | 15,2200 | -10,99% | 15,0600 | 15,6000 | 15,0600 | 650 | ,00 |
| 11/2/2004 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | 25 | ,00 |
| 10/2/2004 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | ,00 | |
| 09/2/2004 | 17,1000 | 1,54% | 17,0000 | 17,1000 | 17,0000 | 200 | ,00 |
| 06/2/2004 | 16,8400 | 0,00% | 16,8400 | 16,8400 | 16,8400 | ,00 | |
| 05/2/2004 | 16,8400 | -0,24% | 16,8400 | 16,8400 | 16,8400 | 25 | ,00 |
| 04/2/2004 | 16,8800 | 0,00% | 16,8800 | 16,8800 | 16,8800 | ,00 | |
| 03/2/2004 | 16,8800 | 11,79% | 15,5000 | 16,9000 | 15,5000 | 100 | ,00 |
| 02/2/2004 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 30/1/2004 | 15,1000 | -3,94% | 15,0200 | 15,4200 | 15,0200 | 325 | ,00 |
| 29/1/2004 | 15,7200 | -6,87% | 15,7000 | 15,8000 | 15,7000 | 75 | ,00 |
| 28/1/2004 | 16,8800 | 0,00% | 16,8800 | 16,8800 | 16,8800 | ,00 | |
| 27/1/2004 | 16,8800 | 0,00% | 16,8800 | 16,8800 | 16,8800 | ,00 | |
| 26/1/2004 | 16,8800 | -6,12% | 15,9400 | 16,8800 | 15,9400 | 200 | ,00 |
| 23/1/2004 | 17,9800 | -2,28% | 17,0200 | 17,9800 | 17,0000 | 175 | ,00 |
| 22/1/2004 | 18,4000 | -3,16% | 16,9200 | 18,5800 | 16,9200 | 250 | ,00 |
| 21/1/2004 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 20/1/2004 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 19/1/2004 | 19,0000 | -3,94% | 19,0000 | 19,0000 | 19,0000 | 25 | ,00 |
| 16/1/2004 | 19,7800 | 10,38% | 19,3000 | 19,7800 | 19,3000 | 100 | ,00 |
| 15/1/2004 | 17,9200 | 0,00% | 17,9200 | 17,9200 | 17,9200 | ,00 | |
| 14/1/2004 | 17,9200 | 6,29% | 18,8800 | 18,8800 | 17,9200 | 425 | ,00 |
| 13/1/2004 | 16,8600 | 10,20% | 16,8600 | 16,8600 | 16,8600 | 25 | ,00 |
| 12/1/2004 | 15,3000 | -2,55% | 15,3000 | 15,3000 | 15,3000 | 25 | ,00 |
| 09/1/2004 | 15,7000 | 0,00% | 15,8400 | 15,8400 | 15,7000 | 200 | ,00 |
| 08/1/2004 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | ,00 | |
| 07/1/2004 | 15,7000 | 4,53% | 16,7800 | 16,7800 | 15,7000 | 75 | ,00 |
| 05/1/2004 | 15,0200 | -10,60% | 15,0200 | 15,0200 | 15,0200 | 25 | ,00 |
| 02/1/2004 | 16,8000 | 1,82% | 16,8000 | 16,8000 | 16,8000 | 50 | ,00 |
| 31/12/2003 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 30/12/2003 | 16,5000 | -1,08% | 16,5000 | 16,5000 | 16,5000 | 25 | ,00 |
| 29/12/2003 | 16,6800 | 0,00% | 16,6800 | 16,6800 | 16,6800 | ,00 | |
| 24/12/2003 | 16,6800 | 0,00% | 15,0600 | 16,6800 | 15,0600 | 50 | ,00 |
| 23/12/2003 | 16,6800 | 0,00% | 15,0600 | 16,6800 | 15,0600 | 50 | ,00 |
| 22/12/2003 | 16,6800 | 0,00% | 16,6800 | 16,6800 | 16,6800 | ,00 | |
| 19/12/2003 | 16,6800 | 11,20% | 16,0000 | 16,6800 | 16,0000 | 100 | ,00 |
| 18/12/2003 | 15,0000 | -9,96% | 14,8600 | 15,0000 | 14,8600 | 100 | ,00 |
| 17/12/2003 | 16,6600 | -0,12% | 14,7200 | 16,6600 | 14,7200 | 75 | ,00 |
| 16/12/2003 | 16,6800 | 0,00% | 16,6800 | 16,6800 | 16,6800 | ,00 | |
| 15/12/2003 | 16,6800 | 0,00% | 16,6800 | 16,6800 | 16,6800 | ,00 | |
| 12/12/2003 | 16,6800 | 0,00% | 16,6800 | 16,6800 | 16,6800 | ,00 | |
| 11/12/2003 | 16,6800 | 0,00% | 16,6800 | 16,6800 | 16,6800 | ,00 | |
| 10/12/2003 | 16,6800 | -0,83% | 16,6600 | 16,6800 | 16,6600 | 50 | ,00 |
| 09/12/2003 | 16,8200 | -1,06% | 16,0400 | 16,8200 | 16,0400 | 75 | ,00 |
| 08/12/2003 | 17,0000 | -4,49% | 17,0000 | 17,0000 | 17,0000 | 25 | ,00 |
| 05/12/2003 | 17,8000 | -1,11% | 17,0000 | 17,8000 | 17,0000 | 50 | ,00 |
| 04/12/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 03/12/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 25 | ,00 |
| 02/12/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 01/12/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 28/11/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 27/11/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 26/11/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 25/11/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 24/11/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 21/11/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 20/11/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 19/11/2003 | 18,0000 | -1,64% | 17,0000 | 18,0000 | 17,0000 | 75 | ,00 |
| 18/11/2003 | 18,3000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | ,00 | |
| 17/11/2003 | 18,3000 | -2,56% | 18,3000 | 18,3000 | 18,3000 | 25 | ,00 |
| 14/11/2003 | 18,7800 | 10,47% | 18,7800 | 18,7800 | 18,7800 | 25 | ,00 |
| 13/11/2003 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 12/11/2003 | 17,0000 | -4,49% | 16,6800 | 17,0000 | 16,6800 | 75 | ,00 |
| 11/11/2003 | 17,8000 | 0,00% | 17,5000 | 17,8000 | 17,5000 | 150 | ,00 |
| 10/11/2003 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 07/11/2003 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 06/11/2003 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 05/11/2003 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 04/11/2003 | 17,8000 | -4,30% | 17,8000 | 17,8000 | 17,8000 | 50 | ,00 |
| 03/11/2003 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 31/10/2003 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 30/10/2003 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 29/10/2003 | 18,6000 | -0,64% | 18,6000 | 18,6000 | 18,6000 | 100 | ,00 |
| 27/10/2003 | 18,7200 | 0,00% | 18,7200 | 18,7200 | 18,7200 | ,00 | |
| 24/10/2003 | 18,7200 | 0,00% | 18,7200 | 18,7200 | 18,7200 | ,00 | |
| 23/10/2003 | 18,7200 | 0,00% | 18,7200 | 18,7200 | 18,7200 | ,00 | |
| 22/10/2003 | 18,7200 | 0,00% | 18,7200 | 18,7200 | 18,7200 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,1998 | 3,85 % | 0,0074 | 649.794 |
| ΜΕΡΚΟ | 36,0000 | 1,69 % | 0,6000 | 20 |
| ΠΕΡΦ | 8,7300 | 1,51 % | 0,1300 | 26.204 |
| CENER | 17,3000 | 1,41 % | 0,2400 | 172.214 |
| ΜΟΗ | 29,9000 | 1,36 % | 0,4000 | 225.249 |
| ΓΚΜΕΖΖ | 0,4790 | 1,27 % | 0,0060 | 106.107 |
| ΣΠΙ | 0,6200 | 0,98 % | 0,0060 | 10.423 |
| AKTR | 9,9000 | 0,51 % | 0,0500 | 184.188 |
| ΦΒΜΕΖΖ | 0,0693 | 0,43 % | 0,0003 | 1.274.415 |
| ΟΠΑΠ | 17,7600 | 0,40 % | 0,0700 | 698.941 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9200 | -3,42 % | -0,1390 | 59.247.717 |
| ΠΕΙΡ | 8,0420 | -2,64 % | -0,2180 | 40.415.178 |
| ΑΛΦΑ | 3,8380 | -3,32 % | -0,1320 | 34.483.594 |
| ΕΤΕ | 14,7800 | -3,46 % | -0,5300 | 29.400.319 |
| ΜΠΕΛΑ | 25,4000 | -1,63 % | -0,4200 | 12.557.081 |
| ΟΠΑΠ | 17,7600 | 0,40 % | 0,0700 | 12.457.360 |
| ΓΕΚΤΕΡΝΑ | 30,2800 | 0,07 % | 0,0200 | 12.289.652 |
| MTLN | 42,0000 | -1,73 % | -0,7400 | 9.890.605 |
| ΔΕΗ | 18,5200 | -0,59 % | -0,1100 | 8.118.327 |
| ΜΟΗ | 29,9000 | 1,36 % | 0,4000 | 6.690.644 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9200 | -3,42 % | 14.974.818 | 59,25εκ. |
| ΑΛΦΑ | 3,8380 | -3,32 % | 8.949.484 | 34,48εκ. |
| ΠΕΙΡ | 8,0420 | -2,64 % | 5.005.109 | 40,42εκ. |
| BYLOT | 1,0380 | -2,63 % | 2.130.344 | 2,23εκ. |
| ΕΤΕ | 14,7800 | -3,46 % | 1.980.075 | 29,40εκ. |
| ΦΒΜΕΖΖ | 0,0693 | 0,43 % | 1.274.415 | 88.814 |
| CREDIA | 1,5000 | -0,66 % | 961.034 | 1,45εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4220 | -1,40 % | 857.929 | 367,7χιλ. |
| ΟΠΑΠ | 17,7600 | 0,40 % | 698.941 | 12,46εκ. |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 2,26εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,8300 | -4,09 % | 129.939 | 0,85 % |
| ΠΡΟΦ | 7,6700 | -0,26 % | 159.973 | 0,64 % |
| ONYX | 1,8450 | 0,27 % | 437.350 | 0,63 % |
| YKNOT | 2,0600 | -1,90 % | 38.013 | 0,50 % |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 0,45 % |
| ΕΥΡΩΒ | 3,9200 | -3,42 % | 14.974.818 | 0,41 % |
| ΠΕΙΡ | 8,0420 | -2,64 % | 5.005.109 | 0,40 % |
| ΓΕΚΤΕΡΝΑ | 30,2800 | 0,07 % | 405.969 | 0,39 % |
| ΑΛΦΑ | 3,8380 | -3,32 % | 8.949.484 | 0,39 % |
| ΜΠΕΛΑ | 25,4000 | -1,63 % | 493.420 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | 0,00 % | 41 | 16,67 % |
| ΠΑΙΡ | 0,9000 | -3,64 % | 726 | 8,57 % |
| ΙΚΤΙΝ | 0,4080 | -4,00 % | 288.691 | 7,53 % |
| ΛΑΝΑΚ | 1,2300 | 0,00 % | 5.012 | 6,50 % |
| ΣΑΝΜΕΖΖ | 0,1998 | 3,85 % | 649.794 | 6,24 % |
| ΙΛΥΔΑ | 5,0000 | -3,47 % | 17.017 | 5,79 % |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 5,71 % |
| EIS | 1,8300 | -4,09 % | 129.939 | 5,66 % |
| ΔΡΟΜΕ | 0,3460 | -7,73 % | 61.452 | 5,60 % |
| OPTIMA | 8,0000 | -4,65 % | 345.236 | 5,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|