| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,3800 €
0,0600 (0,82%)
- Άνοιγμα 7,3000
- Υψηλό 7,4200
- Χαμηλό 7,2600
- Όγκος 4.465
- Τζίρος 32.985 €
- Πράξεις 50
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/6/2005 | 6,8200 | 0,29% | 6,8000 | 6,8200 | 6,8000 | 3.540 | ,00 |
| 07/6/2005 | 6,8000 | 0,00% | 6,7800 | 6,8000 | 6,7800 | 8.156 | ,00 |
| 06/6/2005 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,7800 | 11.270 | ,00 |
| 03/6/2005 | 6,8000 | 0,00% | 6,8000 | 6,8200 | 6,7800 | 3.555 | ,00 |
| 02/6/2005 | 6,8000 | 0,00% | 6,7600 | 6,8000 | 6,7600 | 8.110 | ,00 |
| 01/6/2005 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,7600 | 5.390 | ,00 |
| 31/5/2005 | 6,8000 | 0,00% | 6,8000 | 6,8400 | 6,8000 | 3.710 | ,00 |
| 30/5/2005 | 6,8000 | 0,29% | 6,7600 | 6,8200 | 6,7600 | 1.780 | ,00 |
| 27/5/2005 | 6,7800 | -1,45% | 6,8600 | 6,8600 | 6,7600 | 6.542 | ,00 |
| 26/5/2005 | 6,8800 | 1,78% | 6,7600 | 6,8800 | 6,7400 | 8.660 | ,00 |
| 25/5/2005 | 6,7600 | 0,00% | 6,7000 | 6,7600 | 6,7000 | 6.784 | ,00 |
| 24/5/2005 | 6,7600 | 0,60% | 6,7000 | 6,8800 | 6,7000 | 5.960 | ,00 |
| 23/5/2005 | 6,7200 | 0,30% | 6,7000 | 6,7800 | 6,6600 | 14.130 | ,00 |
| 20/5/2005 | 6,7000 | 0,00% | 6,6800 | 6,7000 | 6,6600 | 12.940 | ,00 |
| 19/5/2005 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,6600 | 28.000 | ,00 |
| 18/5/2005 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,6400 | 14.440 | ,00 |
| 17/5/2005 | 6,7000 | 0,00% | 6,6600 | 6,7800 | 6,6600 | 6.480 | ,00 |
| 16/5/2005 | 6,7000 | 0,00% | 6,6800 | 6,7000 | 6,6400 | 12.590 | ,00 |
| 13/5/2005 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,6600 | 12.400 | ,00 |
| 12/5/2005 | 6,7000 | 0,00% | 6,7000 | 6,7200 | 6,7000 | 5.200 | ,00 |
| 11/5/2005 | 6,7000 | -0,30% | 6,7200 | 6,7200 | 6,7000 | 3.570 | ,00 |
| 10/5/2005 | 6,7200 | -1,18% | 6,8200 | 6,8200 | 6,7200 | 12.240 | ,00 |
| 09/5/2005 | 6,8000 | 0,00% | 6,8000 | 6,8200 | 6,8000 | 11.840 | ,00 |
| 06/5/2005 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 9.610 | ,00 |
| 05/5/2005 | 6,8000 | 0,00% | 6,8000 | 6,8200 | 6,7400 | 42.620 | ,00 |
| 04/5/2005 | 6,8000 | 0,00% | 6,8000 | 6,8200 | 6,7600 | 34.590 | ,00 |
| 03/5/2005 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 19.140 | ,00 |
| 28/4/2005 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 14.000 | ,00 |
| 27/4/2005 | 6,8000 | 0,29% | 6,8000 | 6,8200 | 6,8000 | 18.460 | ,00 |
| 26/4/2005 | 6,7800 | 0,00% | 6,7800 | 6,8200 | 6,7800 | 21.690 | ,00 |
| 25/4/2005 | 6,7800 | 1,19% | 6,7000 | 6,8000 | 6,7000 | 31.280 | ,00 |
| 22/4/2005 | 6,7000 | 3,72% | 6,5000 | 6,7200 | 6,5000 | 35.720 | ,00 |
| 21/4/2005 | 6,4600 | -3,29% | 6,6200 | 6,6200 | 6,4200 | 20.400 | ,00 |
| 20/4/2005 | 6,6800 | 0,30% | 6,6800 | 6,7000 | 6,6400 | 15.010 | ,00 |
| 19/4/2005 | 6,6600 | -0,60% | 6,6800 | 6,7000 | 6,6000 | 20.440 | ,00 |
| 18/4/2005 | 6,7000 | -0,59% | 6,7000 | 6,7000 | 6,6000 | 40.130 | ,00 |
| 15/4/2005 | 6,7400 | -0,30% | 6,7000 | 6,7600 | 6,7000 | 65.220 | ,00 |
| 14/4/2005 | 6,7600 | -0,59% | 6,7400 | 6,7800 | 6,7000 | 37.500 | ,00 |
| 13/4/2005 | 6,8000 | 0,29% | 6,8000 | 6,8000 | 6,7000 | 43.110 | ,00 |
| 12/4/2005 | 6,7800 | 0,59% | 6,7200 | 6,8000 | 6,7000 | 51.100 | ,00 |
| 11/4/2005 | 6,7400 | 0,60% | 6,6000 | 6,7400 | 6,5800 | 40.550 | ,00 |
| 08/4/2005 | 6,7000 | 1,52% | 6,6000 | 6,7200 | 6,6000 | 75.130 | ,00 |
| 07/4/2005 | 6,6000 | 1,54% | 6,5000 | 6,6400 | 6,4200 | 38.220 | ,00 |
| 06/4/2005 | 6,5000 | 1,88% | 6,4400 | 6,5000 | 6,3600 | 30.055 | ,00 |
| 05/4/2005 | 6,3800 | 1,27% | 6,2600 | 6,4800 | 6,2000 | 28.210 | ,00 |
| 04/4/2005 | 6,3000 | 1,29% | 6,2000 | 6,3000 | 6,2000 | 19.830 | ,00 |
| 01/4/2005 | 6,2200 | 0,65% | 6,1200 | 6,2200 | 6,1200 | 27.920 | ,00 |
| 31/3/2005 | 6,1800 | 3,00% | 6,0600 | 6,2200 | 6,0600 | 41.760 | ,00 |
| 30/3/2005 | 6,0000 | -0,99% | 6,0200 | 6,0200 | 6,0000 | 20.980 | ,00 |
| 29/3/2005 | 6,0600 | 0,00% | 6,1000 | 6,1400 | 6,0600 | 24.220 | ,00 |
| 24/3/2005 | 6,0600 | 1,68% | 5,9600 | 6,1200 | 5,9600 | 12.440 | ,00 |
| 23/3/2005 | 5,9600 | 1,02% | 5,7400 | 5,9600 | 5,7000 | 16.120 | ,00 |
| 22/3/2005 | 5,9000 | 0,34% | 5,8800 | 5,9400 | 5,7400 | 21.490 | ,00 |
| 21/3/2005 | 5,8800 | -2,33% | 5,9600 | 5,9800 | 5,8800 | 16.250 | ,00 |
| 18/3/2005 | 6,0200 | 1,35% | 5,9000 | 6,0200 | 5,8800 | 7.360 | ,00 |
| 17/3/2005 | 5,9400 | -1,00% | 5,9600 | 6,0000 | 5,9000 | 13.105 | ,00 |
| 16/3/2005 | 6,0000 | -0,99% | 6,0400 | 6,0400 | 5,9800 | 8.340 | ,00 |
| 15/3/2005 | 6,0600 | -0,98% | 6,0600 | 6,1600 | 6,0600 | 6.860 | ,00 |
| 11/3/2005 | 6,1200 | 0,99% | 6,0600 | 6,1400 | 6,0200 | 19.595 | ,00 |
| 10/3/2005 | 6,0600 | -0,33% | 6,0800 | 6,1000 | 6,0400 | 10.610 | ,00 |
| 09/3/2005 | 6,0800 | -0,65% | 6,1200 | 6,1400 | 6,0600 | 11.030 | ,00 |
| 08/3/2005 | 6,1200 | 0,00% | 6,1200 | 6,1400 | 6,0600 | 15.000 | ,00 |
| 07/3/2005 | 6,1200 | -0,33% | 6,1200 | 6,1800 | 6,1000 | 6.500 | ,00 |
| 04/3/2005 | 6,1400 | -0,32% | 6,1600 | 6,2200 | 6,0800 | 7.540 | ,00 |
| 03/3/2005 | 6,1600 | 0,33% | 6,1000 | 6,2000 | 6,1000 | 18.920 | ,00 |
| 02/3/2005 | 6,1400 | -1,29% | 6,1400 | 6,2000 | 6,1000 | 6.340 | ,00 |
| 01/3/2005 | 6,2200 | -0,32% | 6,1800 | 6,2400 | 6,1400 | 12.231 | ,00 |
| 28/2/2005 | 6,2400 | -0,95% | 6,3000 | 6,3000 | 6,2200 | 12.990 | ,00 |
| 25/2/2005 | 6,3000 | 0,32% | 6,2800 | 6,4200 | 6,2400 | 10.750 | ,00 |
| 24/2/2005 | 6,2800 | 0,00% | 6,2800 | 6,3600 | 6,2200 | 5.430 | ,00 |
| 23/2/2005 | 6,2800 | 0,96% | 6,2200 | 6,2800 | 6,2000 | 6.190 | ,00 |
| 22/2/2005 | 6,2200 | -0,64% | 6,2200 | 6,2600 | 6,1800 | 9.580 | ,00 |
| 21/2/2005 | 6,2600 | -2,49% | 6,4000 | 6,4000 | 6,2400 | 5.620 | ,00 |
| 18/2/2005 | 6,4200 | 1,90% | 6,2600 | 6,5000 | 6,2600 | 3.780 | ,00 |
| 17/2/2005 | 6,3000 | -0,32% | 6,3400 | 6,3600 | 6,2800 | 7.680 | ,00 |
| 16/2/2005 | 6,3200 | -1,25% | 6,4000 | 6,5000 | 6,3000 | 31.080 | ,00 |
| 15/2/2005 | 6,4000 | 0,31% | 6,2600 | 6,4000 | 6,2600 | 13.930 | ,00 |
| 14/2/2005 | 6,3800 | -0,31% | 6,4000 | 6,4400 | 6,3600 | 11.860 | ,00 |
| 11/2/2005 | 6,4000 | -0,93% | 6,4400 | 6,4600 | 6,4000 | 5.860 | ,00 |
| 10/2/2005 | 6,4600 | -2,42% | 6,6400 | 6,6400 | 6,4600 | 14.170 | ,00 |
| 09/2/2005 | 6,6200 | 0,00% | 6,5000 | 6,6200 | 6,4800 | 43.525 | ,00 |
| 08/2/2005 | 6,6200 | 0,00% | 6,5400 | 6,6400 | 6,5400 | 33.530 | ,00 |
| 07/2/2005 | 6,6200 | -0,30% | 6,6200 | 6,7000 | 6,5600 | 20.660 | ,00 |
| 04/2/2005 | 6,6400 | 0,61% | 6,4200 | 6,6600 | 6,4200 | 30.970 | ,00 |
| 03/2/2005 | 6,6000 | 0,61% | 6,5000 | 6,6000 | 6,3600 | 19.730 | ,00 |
| 02/2/2005 | 6,5600 | -2,09% | 6,6600 | 6,6600 | 6,4800 | 30.460 | ,00 |
| 01/2/2005 | 6,7000 | 2,76% | 6,4000 | 6,7200 | 6,4000 | 68.930 | ,00 |
| 31/1/2005 | 6,5200 | 6,54% | 6,1400 | 6,5400 | 6,1400 | 45.590 | ,00 |
| 28/1/2005 | 6,1200 | 1,32% | 6,0400 | 6,1600 | 6,0200 | 5.430 | ,00 |
| 27/1/2005 | 6,0400 | -1,31% | 6,0800 | 6,0800 | 6,0000 | 6.060 | ,00 |
| 26/1/2005 | 6,1200 | -0,33% | 6,1600 | 6,2000 | 6,1000 | 11.120 | ,00 |
| 25/1/2005 | 6,1400 | 0,00% | 6,2000 | 6,2000 | 6,1200 | 8.120 | ,00 |
| 24/1/2005 | 6,1400 | 1,32% | 6,0600 | 6,1400 | 6,0400 | 10.600 | ,00 |
| 21/1/2005 | 6,0600 | 2,02% | 5,9400 | 6,1000 | 5,9000 | 21.730 | ,00 |
| 20/1/2005 | 5,9400 | -0,34% | 5,9000 | 5,9800 | 5,8800 | 5.940 | ,00 |
| 19/1/2005 | 5,9600 | 1,02% | 5,9000 | 6,0200 | 5,9000 | 8.360 | ,00 |
| 18/1/2005 | 5,9000 | -1,67% | 5,9600 | 5,9800 | 5,9000 | 6.760 | ,00 |
| 17/1/2005 | 6,0000 | 0,00% | 6,0400 | 6,0600 | 5,9200 | 7.795 | ,00 |
| 14/1/2005 | 6,0000 | 0,33% | 5,9000 | 6,0400 | 5,9000 | 7.940 | ,00 |
| 13/1/2005 | 5,9800 | 0,00% | 5,9800 | 6,0000 | 5,8600 | 19.545 | ,00 |
| 12/1/2005 | 5,9800 | 1,01% | 5,9000 | 5,9800 | 5,9000 | 7.080 | ,00 |
| 11/1/2005 | 5,9200 | -1,00% | 5,9600 | 5,9800 | 5,9200 | 6.760 | ,00 |
| 10/1/2005 | 5,9800 | -0,99% | 5,9600 | 6,0400 | 5,9600 | 1.410 | ,00 |
| 07/1/2005 | 6,0400 | 1,00% | 6,0000 | 6,0400 | 5,9600 | 5.600 | ,00 |
| 05/1/2005 | 5,9800 | -0,66% | 6,0200 | 6,0600 | 5,9600 | 5.720 | ,00 |
| 04/1/2005 | 6,0200 | -0,99% | 6,0000 | 6,0600 | 5,9800 | 5.500 | ,00 |
| 03/1/2005 | 6,0800 | 0,00% | 6,0400 | 6,0800 | 5,9600 | 2.680 | ,00 |
| 31/12/2004 | 6,0800 | 1,00% | 5,9400 | 6,0800 | 5,9400 | 2.450 | ,00 |
| 30/12/2004 | 6,0200 | 0,33% | 6,0000 | 6,0200 | 5,9400 | 7.530 | ,00 |
| 29/12/2004 | 6,0000 | 0,00% | 5,9400 | 6,0200 | 5,9200 | 6.690 | ,00 |
| 28/12/2004 | 6,0000 | 0,00% | 5,9400 | 6,0600 | 5,9200 | 6.130 | ,00 |
| 27/12/2004 | 6,0000 | 0,00% | 6,0000 | 6,0800 | 5,9400 | 5.580 | ,00 |
| 24/12/2004 | 6,0000 | 2,04% | 5,8200 | 6,0000 | 5,8000 | 2.150 | ,00 |
| 23/12/2004 | 5,8800 | -1,34% | 5,9800 | 5,9800 | 5,8400 | 6.210 | ,00 |
| 22/12/2004 | 5,9600 | 1,02% | 5,9000 | 5,9600 | 5,9000 | 3.780 | ,00 |
| 21/12/2004 | 5,9000 | -0,34% | 5,9200 | 5,9400 | 5,8600 | 6.540 | ,00 |
| 20/12/2004 | 5,9200 | 0,00% | 5,9200 | 5,9800 | 5,9000 | 6.270 | ,00 |
| 17/12/2004 | 5,9200 | 0,00% | 5,8800 | 5,9600 | 5,8600 | 7.260 | ,00 |
| 16/12/2004 | 5,9200 | 1,02% | 5,8600 | 5,9400 | 5,8600 | 5.160 | ,00 |
| 15/12/2004 | 5,8600 | -1,68% | 5,8600 | 5,9000 | 5,8600 | 5.450 | ,00 |
| 14/12/2004 | 5,9600 | -1,65% | 5,9800 | 6,0600 | 5,9400 | 14.500 | ,00 |
| 13/12/2004 | 6,0600 | 0,33% | 6,0400 | 6,1000 | 6,0200 | 3.800 | ,00 |
| 10/12/2004 | 6,0400 | -0,98% | 6,1000 | 6,1600 | 6,0400 | 3.950 | ,00 |
| 09/12/2004 | 6,1000 | -1,61% | 6,0800 | 6,1600 | 6,0400 | 9.705 | ,00 |
| 08/12/2004 | 6,2000 | 1,64% | 6,0000 | 6,2600 | 5,9600 | 18.070 | ,00 |
| 07/12/2004 | 6,1000 | 1,67% | 5,9200 | 6,1000 | 5,9200 | 6.260 | ,00 |
| 06/12/2004 | 6,0000 | -1,32% | 6,0600 | 6,0800 | 5,9200 | 5.800 | ,00 |
| 03/12/2004 | 6,0800 | -0,33% | 6,0800 | 6,1000 | 6,0800 | 11.170 | ,00 |
| 02/12/2004 | 6,1000 | 1,33% | 5,9400 | 6,1200 | 5,9200 | 23.720 | ,00 |
| 01/12/2004 | 6,0200 | -0,99% | 6,0200 | 6,0200 | 5,9000 | 6.610 | ,00 |
| 30/11/2004 | 6,0800 | -2,25% | 6,1800 | 6,2000 | 6,0600 | 5.970 | ,00 |
| 29/11/2004 | 6,2200 | 0,65% | 6,0800 | 6,2200 | 6,0800 | 17.270 | ,00 |
| 26/11/2004 | 6,1800 | 1,64% | 6,0600 | 6,2000 | 6,0200 | 15.320 | ,00 |
| 25/11/2004 | 6,0800 | 1,67% | 5,8600 | 6,0800 | 5,8600 | 19.930 | ,00 |
| 24/11/2004 | 5,9800 | 0,00% | 5,8000 | 6,0000 | 5,8000 | 9.370 | ,00 |
| 23/11/2004 | 5,9800 | -0,99% | 6,0400 | 6,0400 | 5,8000 | 23.100 | ,00 |
| 22/11/2004 | 6,0400 | -0,33% | 5,6800 | 6,0600 | 5,6800 | 16.320 | ,00 |
| 19/11/2004 | 6,0600 | 1,68% | 5,9200 | 6,1000 | 5,9200 | 32.132 | ,00 |
| 18/11/2004 | 5,9600 | 5,67% | 5,7000 | 6,0800 | 5,7000 | 76.163 | ,00 |
| 17/11/2004 | 5,6400 | 1,08% | 5,5400 | 5,6400 | 5,5400 | 5.360 | ,00 |
| 16/11/2004 | 5,5800 | -1,41% | 5,6400 | 5,6600 | 5,5800 | 6.350 | ,00 |
| 15/11/2004 | 5,6600 | -0,35% | 5,6800 | 5,6800 | 5,6200 | 6.980 | ,00 |
| 12/11/2004 | 5,6800 | 0,00% | 5,6000 | 5,7200 | 5,6000 | 8.450 | ,00 |
| 11/11/2004 | 5,6800 | 2,90% | 5,5000 | 5,6800 | 5,4800 | 13.490 | ,00 |
| 10/11/2004 | 5,5200 | -0,36% | 5,5000 | 5,5400 | 5,4800 | 7.830 | ,00 |
| 09/11/2004 | 5,5400 | 0,00% | 5,5400 | 5,5600 | 5,4800 | 5.610 | ,00 |
| 08/11/2004 | 5,5400 | -1,77% | 5,5800 | 5,6000 | 5,5200 | 5.160 | ,00 |
| 05/11/2004 | 5,6400 | 1,44% | 5,5000 | 5,6400 | 5,4800 | 7.810 | ,00 |
| 04/11/2004 | 5,5600 | 1,46% | 5,4800 | 5,5600 | 5,4800 | 5.080 | ,00 |
| 03/11/2004 | 5,4800 | -0,36% | 5,4600 | 5,5800 | 5,4600 | 6.375 | ,00 |
| 02/11/2004 | 5,5000 | 0,73% | 5,5000 | 5,5200 | 5,4800 | 2.960 | ,00 |
| 01/11/2004 | 5,4600 | -1,09% | 5,4800 | 5,5200 | 5,4600 | 3.890 | ,00 |
| 29/10/2004 | 5,5200 | 0,73% | 5,4800 | 5,5600 | 5,4800 | 3.970 | ,00 |
| 27/10/2004 | 5,4800 | 0,00% | 5,5800 | 5,5800 | 5,4800 | 3.300 | ,00 |
| 26/10/2004 | 5,4800 | 0,37% | 5,5000 | 5,5000 | 5,4600 | 2.450 | ,00 |
| 25/10/2004 | 5,4600 | -0,73% | 5,4800 | 5,5200 | 5,4600 | 5.840 | ,00 |
| 22/10/2004 | 5,5000 | 0,00% | 5,4400 | 5,5000 | 5,4400 | 8.340 | ,00 |
| 21/10/2004 | 5,5000 | 0,36% | 5,4800 | 5,5000 | 5,4400 | 10.700 | ,00 |
| 20/10/2004 | 5,4800 | -0,36% | 5,5000 | 5,5000 | 5,4600 | 5.865 | ,00 |
| 19/10/2004 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,4800 | 10.800 | ,00 |
| 18/10/2004 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,4800 | 12.030 | ,00 |
| 15/10/2004 | 5,5000 | 0,00% | 5,4800 | 5,5400 | 5,4800 | 4.390 | ,00 |
| 14/10/2004 | 5,5000 | 0,36% | 5,4600 | 5,5200 | 5,4600 | 6.690 | ,00 |
| 13/10/2004 | 5,4800 | -0,36% | 5,4800 | 5,5000 | 5,4800 | 1.720 | ,00 |
| 12/10/2004 | 5,5000 | 0,36% | 5,4800 | 5,6600 | 5,4800 | 4.037 | ,00 |
| 11/10/2004 | 5,4800 | -0,36% | 5,6000 | 5,6000 | 5,4600 | 1.780 | ,00 |
| 08/10/2004 | 5,5000 | -0,72% | 5,5000 | 5,5600 | 5,5000 | 4.007 | ,00 |
| 07/10/2004 | 5,5400 | 0,73% | 5,5400 | 5,6000 | 5,5200 | 3.080 | ,00 |
| 06/10/2004 | 5,5000 | -1,43% | 5,5200 | 5,5800 | 5,5000 | 3.610 | ,00 |
| 05/10/2004 | 5,5800 | -1,06% | 5,5200 | 5,6400 | 5,5200 | 4.730 | ,00 |
| 04/10/2004 | 5,6400 | 1,08% | 5,6000 | 5,6400 | 5,5000 | 5.390 | ,00 |
| 01/10/2004 | 5,5800 | 1,45% | 5,5000 | 5,5800 | 5,5000 | 2.860 | ,00 |
| 30/9/2004 | 5,5000 | -1,43% | 5,5200 | 5,5200 | 5,5000 | 3.330 | ,00 |
| 29/9/2004 | 5,5800 | 1,45% | 5,5000 | 5,6000 | 5,5000 | 1.650 | ,00 |
| 28/9/2004 | 5,5000 | -1,08% | 5,5000 | 5,5800 | 5,5000 | 1.330 | ,00 |
| 27/9/2004 | 5,5600 | -0,71% | 5,6000 | 5,6000 | 5,5400 | 3.920 | ,00 |
| 24/9/2004 | 5,6000 | 1,08% | 5,5200 | 5,6000 | 5,5200 | 2.580 | ,00 |
| 23/9/2004 | 5,5400 | -0,72% | 5,5000 | 5,5400 | 5,5000 | 300 | ,00 |
| 22/9/2004 | 5,5800 | 1,82% | 5,5000 | 5,6000 | 5,4800 | 2.290 | ,00 |
| 21/9/2004 | 5,4800 | 0,00% | 5,4800 | 5,5200 | 5,4800 | 4.740 | ,00 |
| 20/9/2004 | 5,4800 | -0,36% | 5,5600 | 5,5600 | 5,4800 | 2.560 | ,00 |
| 17/9/2004 | 5,5000 | -1,08% | 5,5000 | 5,5200 | 5,5000 | 1.550 | ,00 |
| 16/9/2004 | 5,5600 | 0,00% | 5,5200 | 5,6800 | 5,5000 | 3.910 | ,00 |
| 15/9/2004 | 5,5600 | 0,36% | 5,5000 | 5,6800 | 5,5000 | 4.260 | ,00 |
| 14/9/2004 | 5,5400 | -0,72% | 5,5000 | 5,5600 | 5,5000 | 6.070 | ,00 |
| 13/9/2004 | 5,5800 | 1,82% | 5,4800 | 5,5800 | 5,4800 | 3.100 | ,00 |
| 10/9/2004 | 5,4800 | 0,00% | 5,4600 | 5,5200 | 5,4600 | 1.565 | ,00 |
| 09/9/2004 | 5,4800 | 0,00% | 5,4600 | 5,5200 | 5,4600 | 3.360 | ,00 |
| 08/9/2004 | 5,4800 | 0,37% | 5,4800 | 5,4800 | 5,4400 | 3.840 | ,00 |
| 07/9/2004 | 5,4600 | 0,00% | 5,4600 | 5,4800 | 5,4400 | 3.160 | ,00 |
| 06/9/2004 | 5,4600 | -1,44% | 5,4600 | 5,5000 | 5,4600 | 3.350 | ,00 |
| 03/9/2004 | 5,5400 | 0,00% | 5,5400 | 5,5400 | 5,5000 | 1.670 | ,00 |
| 02/9/2004 | 5,5400 | 1,09% | 5,4800 | 5,5400 | 5,4800 | 1.780 | ,00 |
| 01/9/2004 | 5,4800 | 0,00% | 5,4800 | 5,5000 | 5,4600 | 4.076 | ,00 |
| 31/8/2004 | 5,4800 | -0,36% | 5,5000 | 5,5000 | 5,4800 | 2.400 | ,00 |
| 30/8/2004 | 5,5000 | 0,73% | 5,5000 | 5,5400 | 5,4600 | 12.430 | ,00 |
| 27/8/2004 | 5,4600 | -0,73% | 5,4600 | 5,5000 | 5,4400 | 5.630 | ,00 |
| 26/8/2004 | 5,5000 | 0,36% | 5,6000 | 5,6800 | 5,4600 | 16.140 | ,00 |
| 25/8/2004 | 5,4800 | 0,00% | 5,4400 | 5,5200 | 5,4400 | 8.170 | ,00 |
| 24/8/2004 | 5,4800 | -0,72% | 5,4600 | 5,4800 | 5,4600 | 890 | ,00 |
| 23/8/2004 | 5,5200 | 0,73% | 5,4600 | 5,5200 | 5,4600 | 6.190 | ,00 |
| 20/8/2004 | 5,4800 | 0,37% | 5,4600 | 5,4800 | 5,4600 | 1.150 | ,00 |
| 19/8/2004 | 5,4600 | -0,73% | 5,4600 | 5,5200 | 5,4600 | 2.040 | ,00 |
| 18/8/2004 | 5,5000 | -0,36% | 5,4800 | 5,5000 | 5,4400 | 8.690 | ,00 |
| 17/8/2004 | 5,5200 | 0,73% | 5,4600 | 5,5200 | 5,4600 | 6.990 | ,00 |
| 16/8/2004 | 5,4800 | -1,08% | 5,5200 | 5,5600 | 5,4800 | 7.010 | ,00 |
| 12/8/2004 | 5,5400 | -1,42% | 5,6200 | 5,6200 | 5,5000 | 3.100 | ,00 |
| 11/8/2004 | 5,6200 | -3,10% | 5,5200 | 5,7600 | 5,5200 | 5.590 | ,00 |
| 10/8/2004 | 5,8000 | 4,32% | 5,5000 | 5,8000 | 5,4800 | 4.140 | ,00 |
| 09/8/2004 | 5,5600 | 0,00% | 5,5200 | 5,6000 | 5,4800 | 3.600 | ,00 |
| 06/8/2004 | 5,5600 | 0,00% | 5,5200 | 5,5600 | 5,5200 | 1.230 | ,00 |
| 05/8/2004 | 5,5600 | 0,36% | 5,5000 | 5,5800 | 5,5000 | 3.560 | ,00 |
| 04/8/2004 | 5,5400 | -0,72% | 5,5800 | 5,6000 | 5,5400 | 6.190 | ,00 |
| 03/8/2004 | 5,5800 | 0,36% | 5,5400 | 5,5800 | 5,5200 | 5.760 | ,00 |
| 02/8/2004 | 5,5600 | -1,07% | 5,5600 | 5,5600 | 5,5000 | 4.330 | ,00 |
| 30/7/2004 | 5,6200 | 0,72% | 5,5800 | 5,6800 | 5,5800 | 3.420 | ,00 |
| 29/7/2004 | 5,5800 | -1,76% | 5,6200 | 5,6200 | 5,5800 | 3.350 | ,00 |
| 28/7/2004 | 5,6800 | -1,05% | 5,7000 | 5,7600 | 5,6400 | 3.700 | ,00 |
| 27/7/2004 | 5,7400 | 3,99% | 5,5200 | 5,7400 | 5,5200 | 4.840 | ,00 |
| 26/7/2004 | 5,5200 | 0,36% | 5,5000 | 5,5200 | 5,5000 | 570 | ,00 |
| 23/7/2004 | 5,5000 | 0,00% | 5,5000 | 5,5200 | 5,5000 | 2.700 | ,00 |
| 22/7/2004 | 5,5000 | -0,36% | 5,5200 | 5,5200 | 5,4600 | 4.910 | ,00 |
| 21/7/2004 | 5,5200 | -1,43% | 5,6200 | 5,6200 | 5,5200 | 3.010 | ,00 |
| 20/7/2004 | 5,6000 | -1,06% | 5,6400 | 5,6600 | 5,5800 | 8.120 | ,00 |
| 19/7/2004 | 5,6600 | 0,00% | 5,6600 | 5,7000 | 5,6600 | 3.920 | ,00 |
| 16/7/2004 | 5,6600 | -0,70% | 5,6800 | 5,6800 | 5,6400 | 3.870 | ,00 |
| 15/7/2004 | 5,7000 | 0,00% | 5,6600 | 5,7000 | 5,6600 | 3.970 | ,00 |
| 14/7/2004 | 5,7000 | -0,35% | 5,7000 | 5,7000 | 5,6800 | 5.160 | ,00 |
| 13/7/2004 | 5,7200 | -0,35% | 5,7600 | 5,7600 | 5,7000 | 5.150 | ,00 |
| 12/7/2004 | 5,7400 | -0,69% | 5,7400 | 5,7400 | 5,7400 | 880 | ,00 |
| 09/7/2004 | 5,7800 | 1,05% | 5,8000 | 5,8200 | 5,7800 | 6.650 | ,00 |
| 08/7/2004 | 5,7200 | 0,35% | 5,7200 | 5,7400 | 5,7000 | 2.990 | ,00 |
| 07/7/2004 | 5,7000 | -0,35% | 5,7200 | 5,7200 | 5,7000 | 1.140 | ,00 |
| 06/7/2004 | 5,7200 | 0,00% | 5,7200 | 5,7400 | 5,7000 | 4.250 | ,00 |
| 05/7/2004 | 5,7200 | 0,35% | 5,7000 | 5,8000 | 5,7000 | 4.310 | ,00 |
| 02/7/2004 | 5,7000 | -1,72% | 5,7800 | 5,7800 | 5,7000 | 3.220 | ,00 |
| 01/7/2004 | 5,8000 | 1,75% | 5,7800 | 5,8000 | 5,7200 | 2.470 | ,00 |
| 30/6/2004 | 5,7000 | 0,00% | 5,7000 | 5,7200 | 5,7000 | 12.540 | ,00 |
| 29/6/2004 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,6600 | 2.550 | ,00 |
| 28/6/2004 | 5,7000 | -0,35% | 5,7000 | 5,7200 | 5,6600 | 5.100 | ,00 |
| 25/6/2004 | 5,7200 | 0,35% | 5,7200 | 5,7600 | 5,7000 | 4.190 | ,00 |
| 24/6/2004 | 5,7000 | 0,00% | 5,7000 | 5,7600 | 5,7000 | 7.410 | ,00 |
| 23/6/2004 | 5,7000 | -0,35% | 5,7000 | 5,7200 | 5,7000 | 10.120 | ,00 |
| 22/6/2004 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7000 | 3.200 | ,00 |
| 21/6/2004 | 5,7200 | 0,35% | 5,7200 | 5,7200 | 5,7000 | 21.880 | ,00 |
| 18/6/2004 | 5,7000 | 0,00% | 5,6800 | 5,7200 | 5,6800 | 9.630 | ,00 |
| 17/6/2004 | 5,7000 | -0,35% | 5,7200 | 5,7200 | 5,7000 | 590 | ,00 |
| 16/6/2004 | 5,7200 | 0,00% | 5,7200 | 5,7400 | 5,7200 | 1.330 | ,00 |
| 15/6/2004 | 5,7200 | -0,69% | 5,7800 | 5,7800 | 5,7200 | 1.420 | ,00 |
| 14/6/2004 | 5,7600 | -0,35% | 5,7800 | 5,8000 | 5,7000 | 3.100 | ,00 |
| 11/6/2004 | 5,7800 | 1,76% | 5,6800 | 5,8000 | 5,6800 | 2.500 | ,00 |
| 10/6/2004 | 5,6800 | -0,35% | 5,7000 | 5,8000 | 5,6800 | 19.720 | ,00 |
| 09/6/2004 | 5,7000 | 0,35% | 5,7200 | 5,7200 | 5,6800 | 7.230 | ,00 |
| 08/6/2004 | 5,6800 | 0,00% | 5,7200 | 5,7200 | 5,6800 | 7.500 | ,00 |
| 07/6/2004 | 5,6800 | -2,07% | 5,7000 | 5,7600 | 5,6600 | 10.105 | ,00 |
| 04/6/2004 | 5,8000 | -0,68% | 5,8600 | 5,8600 | 5,8000 | 4.530 | ,00 |
| 03/6/2004 | 5,8400 | 1,39% | 5,7200 | 5,8400 | 5,7200 | 13.980 | ,00 |
| 02/6/2004 | 5,7600 | -1,03% | 5,8800 | 5,8800 | 5,7600 | 1.080 | ,00 |
| 01/6/2004 | 5,8200 | 1,75% | 5,6400 | 5,9200 | 5,6400 | 3.400 | ,00 |
| 28/5/2004 | 5,7200 | 0,70% | 5,6800 | 5,8000 | 5,6800 | 52.788 | ,00 |
| 27/5/2004 | 5,6800 | 0,35% | 5,6800 | 5,7000 | 5,6400 | 10.190 | ,00 |
| 26/5/2004 | 5,6600 | 0,71% | 5,6400 | 5,6800 | 5,6200 | 3.830 | ,00 |
| 25/5/2004 | 5,6200 | -0,35% | 5,6000 | 5,6400 | 5,6000 | 3.390 | ,00 |
| 24/5/2004 | 5,6400 | 0,36% | 5,6000 | 5,6800 | 5,6000 | 57.530 | ,00 |
| 21/5/2004 | 5,6200 | 0,36% | 5,6200 | 5,7000 | 5,6200 | 5.970 | ,00 |
| 20/5/2004 | 5,6000 | -1,06% | 5,6600 | 5,7800 | 5,6000 | 9.660 | ,00 |
| 19/5/2004 | 5,6600 | 1,07% | 5,6000 | 5,6800 | 5,6000 | 3.260 | ,00 |
| 18/5/2004 | 5,6000 | -0,36% | 5,6000 | 5,7800 | 5,5800 | 8.620 | ,00 |
| 17/5/2004 | 5,6200 | -1,06% | 5,6200 | 5,6600 | 5,6000 | 5.420 | ,00 |
| 14/5/2004 | 5,6800 | -0,35% | 5,6800 | 5,7400 | 5,6600 | 9.190 | ,00 |
| 13/5/2004 | 5,7000 | 0,00% | 5,6800 | 5,7400 | 5,6800 | 6.520 | ,00 |
| 12/5/2004 | 5,7000 | 0,00% | 5,7000 | 5,7200 | 5,6400 | 6.360 | ,00 |
| 11/5/2004 | 5,7000 | -0,35% | 5,7000 | 5,7400 | 5,7000 | 7.510 | ,00 |
| 10/5/2004 | 5,7200 | -1,04% | 5,7200 | 5,7400 | 5,6800 | 7.470 | ,00 |
| 07/5/2004 | 5,7800 | 0,35% | 5,7200 | 5,8000 | 5,7200 | 8.420 | ,00 |
| 06/5/2004 | 5,7600 | -1,03% | 5,8000 | 5,8000 | 5,2800 | 8.870 | ,00 |
| 05/5/2004 | 5,8200 | 0,00% | 5,8200 | 5,8400 | 5,8000 | 5.360 | ,00 |
| 04/5/2004 | 5,8200 | 0,34% | 5,8000 | 5,8400 | 5,8000 | 7.960 | ,00 |
| 03/5/2004 | 5,8000 | -1,36% | 5,8000 | 5,8800 | 5,8000 | 5.990 | ,00 |
| 30/4/2004 | 5,8800 | 0,00% | 5,8000 | 5,8800 | 5,8000 | 8.002 | ,00 |
| 29/4/2004 | 5,8800 | -1,34% | 5,8600 | 5,9400 | 5,8400 | 4.660 | ,00 |
| 28/4/2004 | 5,9600 | -0,33% | 5,9200 | 6,0000 | 5,9200 | 7.670 | ,00 |
| 27/4/2004 | 5,9800 | 0,00% | 5,9000 | 6,0000 | 5,8800 | 30.220 | ,00 |
| 26/4/2004 | 5,9800 | -0,33% | 5,9000 | 6,0200 | 5,9000 | 6.260 | ,00 |
| 23/4/2004 | 6,0000 | 0,00% | 6,0000 | 6,1000 | 5,9800 | 12.770 | ,00 |
| 22/4/2004 | 6,0000 | 1,01% | 5,8600 | 6,0600 | 5,8400 | 28.600 | ,00 |
| 21/4/2004 | 5,9400 | 1,02% | 5,8200 | 5,9400 | 5,8200 | 4.990 | ,00 |
| 20/4/2004 | 5,8800 | 1,03% | 5,8200 | 5,8800 | 5,8000 | 10.520 | ,00 |
| 19/4/2004 | 5,8200 | 0,00% | 5,8000 | 5,8400 | 5,8000 | 9.330 | ,00 |
| 16/4/2004 | 5,8200 | 0,34% | 5,8000 | 5,8600 | 5,7800 | 6.810 | ,00 |
| 15/4/2004 | 5,8000 | -0,34% | 5,8000 | 5,8400 | 5,8000 | 5.660 | ,00 |
| 14/4/2004 | 5,8200 | 0,34% | 5,7200 | 5,8400 | 5,7200 | 9.910 | ,00 |
| 13/4/2004 | 5,8000 | -1,02% | 5,8600 | 5,8600 | 5,7400 | 25.100 | ,00 |
| 08/4/2004 | 5,8600 | 0,69% | 5,9400 | 5,9400 | 5,7600 | 24.010 | ,00 |
| 07/4/2004 | 5,8200 | 0,00% | 5,8000 | 5,9200 | 5,8000 | 4.910 | ,00 |
| 06/4/2004 | 5,8200 | -0,68% | 5,8600 | 5,8600 | 5,8000 | 12.580 | ,00 |
| 05/4/2004 | 5,8600 | -3,93% | 5,8200 | 6,0000 | 5,8200 | 20.430 | ,00 |
| 02/4/2004 | 6,1000 | 1,33% | 6,0000 | 6,1200 | 5,9800 | 27.760 | ,00 |
| 01/4/2004 | 6,0200 | 1,01% | 5,9000 | 6,0400 | 5,9000 | 11.321 | ,00 |
| 31/3/2004 | 5,9600 | 0,00% | 5,9200 | 6,0600 | 5,9000 | 12.540 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|