| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 2,0700 | -5,91 % | -0,1300 | 472.789 |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | -0,0800 | 3.862 |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | -0,0350 | 5.621 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 13.560 |
| ΠΕΡΦ | 8,5000 | -2,86 % | -0,2500 | 11.467 |
| ΣΑΝΜΕΖΖ | 0,1850 | -2,63 % | -0,0050 | 145.864 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.610 |
| ΕΕΕ | 43,8600 | -1,92 % | -0,8600 | 21.707 |
| ΔΡΟΜΕ | 0,3590 | -1,91 % | -0,0070 | 12.031 |
Συνεχης ενημερωση
ΑΤΤΙΚΕΣ ΕΚΔΟΣΕΙΣ Α.Ε. (ΑΤΕΚ)
1,4000 €
-0,0300 (-2,10%)
- Άνοιγμα 1,4200
- Υψηλό 1,4400
- Χαμηλό 1,4000
- Όγκος 1.610
- Τζίρος 2.278 €
- Πράξεις 9
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/4/2005 | 3,4800 | -0,57% | 3,4800 | 3,5000 | 3,4600 | 270 | ,00 |
| 21/4/2005 | 3,5000 | -2,23% | 3,5600 | 3,5600 | 3,3400 | 770 | ,00 |
| 20/4/2005 | 3,5800 | -4,28% | 3,7000 | 3,7000 | 3,4000 | 330 | ,00 |
| 19/4/2005 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 18/4/2005 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 15/4/2005 | 3,7400 | 0,00% | 3,7600 | 3,7600 | 3,4600 | 740 | ,00 |
| 14/4/2005 | 3,7400 | 9,36% | 3,4200 | 3,7600 | 3,4000 | 10.370 | ,00 |
| 13/4/2005 | 3,4200 | -8,06% | 3,6600 | 3,6600 | 3,4200 | 240 | ,00 |
| 12/4/2005 | 3,7200 | 0,54% | 3,7600 | 3,7600 | 3,6600 | 4.480 | ,00 |
| 11/4/2005 | 3,7000 | 0,00% | 3,6200 | 3,7000 | 3,6200 | 90 | ,00 |
| 08/4/2005 | 3,7000 | -3,14% | 3,8200 | 3,8200 | 3,5200 | 2.260 | ,00 |
| 07/4/2005 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | 920 | ,00 |
| 06/4/2005 | 3,8200 | -1,04% | 3,8600 | 3,8600 | 3,8200 | 5.100 | ,00 |
| 05/4/2005 | 3,8600 | 1,05% | 3,8400 | 3,8600 | 3,8200 | 570 | ,00 |
| 04/4/2005 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | 150 | ,00 |
| 01/4/2005 | 3,8200 | 1,60% | 3,8200 | 3,8200 | 3,8200 | 90 | ,00 |
| 31/3/2005 | 3,7600 | -1,57% | 3,8000 | 3,8000 | 3,7600 | 100 | ,00 |
| 30/3/2005 | 3,8200 | -0,52% | 3,8200 | 3,8200 | 3,8200 | 2.100 | ,00 |
| 29/3/2005 | 3,8400 | 0,52% | 3,8200 | 3,8400 | 3,8200 | 140 | ,00 |
| 24/3/2005 | 3,8200 | -3,05% | 3,8400 | 3,8400 | 3,8200 | 390 | ,00 |
| 23/3/2005 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 22/3/2005 | 3,9400 | -0,51% | 3,9600 | 3,9600 | 3,8200 | 840 | ,00 |
| 21/3/2005 | 3,9600 | 0,00% | 3,8200 | 3,9600 | 3,8200 | 20.340 | ,00 |
| 18/3/2005 | 3,9600 | 0,00% | 3,9200 | 3,9600 | 3,8200 | 4.100 | ,00 |
| 17/3/2005 | 3,9600 | 1,02% | 3,9200 | 3,9600 | 3,9200 | 800 | ,00 |
| 16/3/2005 | 3,9200 | -1,51% | 3,9200 | 3,9800 | 3,9200 | 4.300 | ,00 |
| 15/3/2005 | 3,9800 | 1,02% | 3,9200 | 3,9800 | 3,9200 | 3.010 | ,00 |
| 11/3/2005 | 3,9400 | 0,51% | 3,9200 | 3,9800 | 3,9200 | 1.460 | ,00 |
| 10/3/2005 | 3,9200 | -0,51% | 3,9600 | 3,9600 | 3,9200 | 750 | ,00 |
| 09/3/2005 | 3,9400 | -1,99% | 3,9200 | 3,9400 | 3,9200 | 80 | ,00 |
| 08/3/2005 | 4,0200 | 0,50% | 4,0000 | 4,0200 | 3,9400 | 1.530 | ,00 |
| 07/3/2005 | 4,0000 | 2,04% | 3,9400 | 4,0000 | 3,9400 | 370 | ,00 |
| 04/3/2005 | 3,9200 | 0,00% | 3,9200 | 3,9400 | 3,9200 | 1.550 | ,00 |
| 03/3/2005 | 3,9200 | -1,01% | 3,9200 | 3,9200 | 3,9200 | 120 | ,00 |
| 02/3/2005 | 3,9600 | -0,50% | 3,9400 | 3,9800 | 3,9200 | 50.200 | ,00 |
| 01/3/2005 | 3,9800 | 0,00% | 3,9600 | 3,9800 | 3,9600 | 440 | ,00 |
| 28/2/2005 | 3,9800 | 0,51% | 3,9600 | 3,9800 | 3,9600 | 1.300 | ,00 |
| 25/2/2005 | 3,9600 | -1,00% | 4,0000 | 4,0000 | 3,9600 | 550 | ,00 |
| 24/2/2005 | 4,0000 | 2,04% | 3,9600 | 4,0000 | 3,9600 | 140 | ,00 |
| 23/2/2005 | 3,9200 | -2,00% | 4,0000 | 4,0000 | 3,9200 | 1.820 | ,00 |
| 22/2/2005 | 4,0000 | 2,04% | 3,9200 | 4,0000 | 3,9200 | 11.570 | ,00 |
| 21/2/2005 | 3,9200 | -4,39% | 4,0600 | 4,0600 | 3,9200 | 2.720 | ,00 |
| 18/2/2005 | 4,1000 | 0,00% | 4,1000 | 4,2600 | 4,1000 | 12.920 | ,00 |
| 17/2/2005 | 4,1000 | 0,99% | 4,1000 | 4,1400 | 4,1000 | 10.840 | ,00 |
| 16/2/2005 | 4,0600 | 0,00% | 4,1000 | 4,2000 | 4,0600 | 9.800 | ,00 |
| 15/2/2005 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | 1.950 | ,00 |
| 14/2/2005 | 4,0600 | 0,50% | 4,0600 | 4,0800 | 4,0400 | 3.420 | ,00 |
| 11/2/2005 | 4,0400 | 1,00% | 4,0600 | 4,0600 | 4,0000 | 260 | ,00 |
| 10/2/2005 | 4,0000 | -2,44% | 4,0400 | 4,0400 | 4,0000 | 420 | ,00 |
| 09/2/2005 | 4,1000 | -1,44% | 4,1800 | 4,1800 | 4,0600 | 930 | ,00 |
| 08/2/2005 | 4,1600 | 0,48% | 4,1400 | 4,2000 | 4,1400 | 1.030 | ,00 |
| 07/2/2005 | 4,1400 | -0,48% | 4,1400 | 4,1800 | 4,0400 | 810 | ,00 |
| 04/2/2005 | 4,1600 | -0,95% | 4,1600 | 4,1600 | 4,0000 | 460 | ,00 |
| 03/2/2005 | 4,2000 | 3,45% | 4,0600 | 4,2000 | 4,0000 | 1.520 | ,00 |
| 02/2/2005 | 4,0600 | -2,87% | 4,1400 | 4,1400 | 4,0000 | 2.280 | ,00 |
| 01/2/2005 | 4,1800 | -2,34% | 4,2600 | 4,2600 | 4,1000 | 730 | ,00 |
| 31/1/2005 | 4,2800 | 0,47% | 4,5800 | 4,5800 | 4,2600 | 1.390 | ,00 |
| 28/1/2005 | 4,2600 | 0,47% | 4,2800 | 4,2800 | 4,2400 | 1.320 | ,00 |
| 27/1/2005 | 4,2400 | -0,47% | 4,1800 | 4,3200 | 4,1800 | 450 | ,00 |
| 26/1/2005 | 4,2600 | -0,93% | 4,3200 | 4,3400 | 4,1600 | 800 | ,00 |
| 25/1/2005 | 4,3000 | -1,38% | 4,2000 | 4,3600 | 4,1800 | 690 | ,00 |
| 24/1/2005 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3400 | 850 | ,00 |
| 21/1/2005 | 4,3600 | -2,68% | 4,4800 | 4,4800 | 4,3600 | 1.120 | ,00 |
| 20/1/2005 | 4,4800 | -0,44% | 4,4400 | 4,4800 | 4,3800 | 940 | ,00 |
| 19/1/2005 | 4,5000 | -3,43% | 4,6600 | 4,6600 | 4,4400 | 690 | ,00 |
| 18/1/2005 | 4,6600 | -4,12% | 4,8400 | 4,8400 | 4,4800 | 1.670 | ,00 |
| 17/1/2005 | 4,8600 | -1,22% | 5,0000 | 5,0000 | 4,8600 | 950 | ,00 |
| 14/1/2005 | 4,9200 | 5,58% | 4,6200 | 4,9600 | 4,6200 | 17.480 | ,00 |
| 13/1/2005 | 4,6600 | 5,91% | 4,4000 | 4,6600 | 4,3800 | 5.600 | ,00 |
| 12/1/2005 | 4,4000 | 2,80% | 4,1000 | 4,4200 | 4,0000 | 6.550 | ,00 |
| 11/1/2005 | 4,2800 | 5,42% | 4,0600 | 4,2800 | 4,0000 | 220 | ,00 |
| 10/1/2005 | 4,0600 | -0,49% | 3,9400 | 4,4000 | 3,9400 | 51.770 | ,00 |
| 07/1/2005 | 4,0800 | 4,62% | 3,9000 | 4,0800 | 3,8600 | 700 | ,00 |
| 05/1/2005 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,8600 | 350 | ,00 |
| 04/1/2005 | 3,9000 | -1,52% | 3,9000 | 3,9200 | 3,9000 | 650 | ,00 |
| 03/1/2005 | 3,9600 | -0,50% | 3,9400 | 3,9600 | 3,8200 | 400 | ,00 |
| 31/12/2004 | 3,9800 | 1,53% | 3,9800 | 3,9800 | 3,9800 | 20 | ,00 |
| 30/12/2004 | 3,9200 | -4,39% | 4,0600 | 4,0600 | 3,9200 | 1.690 | ,00 |
| 29/12/2004 | 4,1000 | 5,13% | 3,8600 | 4,1000 | 3,8400 | 3.420 | ,00 |
| 28/12/2004 | 3,9000 | -0,51% | 3,8800 | 3,9200 | 3,8800 | 1.800 | ,00 |
| 27/12/2004 | 3,9200 | -1,51% | 4,0200 | 4,0200 | 3,8000 | 1.020 | ,00 |
| 24/12/2004 | 3,9800 | 0,00% | 3,9800 | 4,0000 | 3,9800 | 150 | ,00 |
| 23/12/2004 | 3,9800 | -1,97% | 4,3000 | 4,3000 | 3,8400 | 780 | ,00 |
| 22/12/2004 | 4,0600 | -0,98% | 4,1000 | 4,1000 | 3,8200 | 900 | ,00 |
| 21/12/2004 | 4,1000 | 1,99% | 4,0000 | 4,1000 | 3,7800 | 1.950 | ,00 |
| 20/12/2004 | 4,0200 | -3,37% | 4,1600 | 4,1600 | 3,9600 | 4.320 | ,00 |
| 17/12/2004 | 4,1600 | -4,15% | 4,3000 | 4,3000 | 4,1600 | 660 | ,00 |
| 16/12/2004 | 4,3400 | 0,46% | 4,3400 | 4,4000 | 4,3400 | 320 | ,00 |
| 15/12/2004 | 4,3200 | -1,82% | 4,3800 | 4,4000 | 4,3000 | 1.700 | ,00 |
| 14/12/2004 | 4,4000 | -0,45% | 4,4000 | 4,4000 | 4,3000 | 470 | ,00 |
| 13/12/2004 | 4,4200 | -1,34% | 4,4800 | 4,4800 | 4,4200 | 330 | ,00 |
| 10/12/2004 | 4,4800 | -1,32% | 4,5000 | 4,5000 | 4,4600 | 240 | ,00 |
| 09/12/2004 | 4,5400 | 2,71% | 4,4400 | 4,5400 | 4,4400 | 120 | ,00 |
| 08/12/2004 | 4,4200 | -2,64% | 4,5000 | 4,5000 | 4,4000 | 420 | ,00 |
| 07/12/2004 | 4,5400 | 0,00% | 4,5400 | 4,5400 | 4,5000 | 50.250 | ,00 |
| 06/12/2004 | 4,5400 | -0,87% | 4,5600 | 4,5800 | 4,5400 | 200 | ,00 |
| 03/12/2004 | 4,5800 | -2,14% | 4,5200 | 4,5800 | 4,5200 | 250 | ,00 |
| 02/12/2004 | 4,6800 | 1,74% | 4,6000 | 4,7800 | 4,5600 | 6.460 | ,00 |
| 01/12/2004 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 30/11/2004 | 4,6000 | -1,71% | 4,6000 | 4,6000 | 4,6000 | 50 | ,00 |
| 29/11/2004 | 4,6800 | 5,41% | 4,4000 | 4,6800 | 4,3600 | 1.410 | ,00 |
| 26/11/2004 | 4,4400 | -1,77% | 4,5200 | 4,5200 | 4,4400 | 8.390 | ,00 |
| 25/11/2004 | 4,5200 | 0,00% | 4,5000 | 4,5200 | 4,4200 | 1.030 | ,00 |
| 24/11/2004 | 4,5200 | -1,74% | 4,6200 | 4,6200 | 4,5200 | 1.740 | ,00 |
| 23/11/2004 | 4,6000 | -1,71% | 4,6400 | 4,6400 | 4,6000 | 1.200 | ,00 |
| 22/11/2004 | 4,6800 | 0,43% | 4,7400 | 4,7400 | 4,5400 | 440 | ,00 |
| 19/11/2004 | 4,6600 | -2,10% | 4,7600 | 4,7600 | 4,6000 | 1.090 | ,00 |
| 18/11/2004 | 4,7600 | -1,65% | 4,8000 | 4,8000 | 4,7600 | 100 | ,00 |
| 17/11/2004 | 4,8400 | 3,42% | 4,7000 | 4,8400 | 4,6000 | 3.190 | ,00 |
| 16/11/2004 | 4,6800 | -3,31% | 4,6800 | 4,6800 | 4,6800 | 120 | ,00 |
| 15/11/2004 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 12/11/2004 | 4,8400 | 1,68% | 4,7800 | 4,8400 | 4,7000 | 68.370 | ,00 |
| 11/11/2004 | 4,7600 | 1,28% | 4,6800 | 4,7600 | 4,6800 | 1.860 | ,00 |
| 10/11/2004 | 4,7000 | -3,69% | 4,7600 | 4,7600 | 4,6600 | 870 | ,00 |
| 09/11/2004 | 4,8800 | 3,83% | 4,7000 | 4,8800 | 4,7000 | 2.960 | ,00 |
| 08/11/2004 | 4,7000 | -6,00% | 5,0000 | 5,0000 | 4,7000 | 2.650 | ,00 |
| 05/11/2004 | 5,0000 | 1,21% | 4,9400 | 5,0000 | 4,7800 | 4.880 | ,00 |
| 04/11/2004 | 4,9400 | 6,01% | 4,6600 | 4,9600 | 4,5800 | 10.830 | ,00 |
| 03/11/2004 | 4,6600 | 4,95% | 4,4600 | 4,6600 | 4,4400 | 5.410 | ,00 |
| 02/11/2004 | 4,4400 | -3,48% | 4,6000 | 4,6000 | 4,4200 | 2.310 | ,00 |
| 01/11/2004 | 4,6000 | 3,14% | 4,4600 | 4,6000 | 4,4600 | 1.230 | ,00 |
| 29/10/2004 | 4,4600 | 0,00% | 4,4800 | 4,5200 | 4,4600 | 7.910 | ,00 |
| 27/10/2004 | 4,4600 | -1,33% | 4,3800 | 4,5200 | 4,3800 | 2.230 | ,00 |
| 26/10/2004 | 4,5200 | -0,88% | 4,4000 | 4,6800 | 4,4000 | 6.040 | ,00 |
| 25/10/2004 | 4,5600 | -2,56% | 4,5200 | 4,6000 | 4,5000 | 2.230 | ,00 |
| 22/10/2004 | 4,6800 | -2,09% | 4,7800 | 4,7800 | 4,5800 | 2.450 | ,00 |
| 21/10/2004 | 4,7800 | 0,42% | 4,7600 | 4,8000 | 4,6400 | 3.110 | ,00 |
| 20/10/2004 | 4,7600 | -2,06% | 4,6000 | 5,0000 | 4,6000 | 1.410 | ,00 |
| 19/10/2004 | 4,8600 | -2,41% | 5,1600 | 5,3600 | 4,8600 | 3.940 | ,00 |
| 18/10/2004 | 4,9800 | 3,32% | 4,7000 | 5,1000 | 4,7000 | 16.840 | ,00 |
| 15/10/2004 | 4,8200 | 1,26% | 4,7200 | 4,8200 | 4,6800 | 2.190 | ,00 |
| 14/10/2004 | 4,7600 | -0,42% | 4,7800 | 4,8400 | 4,7200 | 1.810 | ,00 |
| 13/10/2004 | 4,7800 | -0,42% | 4,7200 | 4,7800 | 4,5200 | 500 | ,00 |
| 12/10/2004 | 4,8000 | 2,13% | 4,6400 | 4,8000 | 4,6000 | 1.740 | ,00 |
| 11/10/2004 | 4,7000 | -1,67% | 4,7400 | 4,7800 | 4,7000 | 500 | ,00 |
| 08/10/2004 | 4,7800 | 0,84% | 4,7400 | 4,7800 | 4,7400 | 820 | ,00 |
| 07/10/2004 | 4,7400 | -0,84% | 4,7400 | 4,7800 | 4,6000 | 2.570 | ,00 |
| 06/10/2004 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 1.130 | ,00 |
| 05/10/2004 | 4,7800 | 0,42% | 4,7600 | 4,8000 | 4,7600 | 800 | ,00 |
| 04/10/2004 | 4,7600 | 2,15% | 4,6000 | 4,7800 | 4,5000 | 1.630 | ,00 |
| 01/10/2004 | 4,6600 | -0,85% | 4,6000 | 4,8600 | 4,5400 | 2.930 | ,00 |
| 30/9/2004 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 29/9/2004 | 4,7000 | 0,43% | 4,6800 | 4,7000 | 4,5000 | 1.010 | ,00 |
| 28/9/2004 | 4,6800 | -0,43% | 4,6600 | 4,6800 | 4,6000 | 150 | ,00 |
| 27/9/2004 | 4,7000 | -2,08% | 4,7800 | 4,7800 | 4,7000 | 650 | ,00 |
| 24/9/2004 | 4,8000 | -2,83% | 4,9200 | 4,9200 | 4,8000 | 190 | ,00 |
| 23/9/2004 | 4,9400 | 0,41% | 4,9800 | 4,9800 | 4,8600 | 3.160 | ,00 |
| 22/9/2004 | 4,9200 | 11,82% | 4,4000 | 4,9200 | 4,4000 | 2.500 | ,00 |
| 21/9/2004 | 4,4000 | -2,65% | 4,5000 | 4,5000 | 4,4000 | 1.100 | ,00 |
| 20/9/2004 | 4,5200 | -1,74% | 4,5800 | 4,5800 | 4,5000 | 29.200 | ,00 |
| 17/9/2004 | 4,6000 | -2,13% | 4,6800 | 4,6800 | 4,6000 | 150 | ,00 |
| 16/9/2004 | 4,7000 | 6,82% | 4,1400 | 4,7000 | 4,1400 | 220 | ,00 |
| 15/9/2004 | 4,4000 | 0,92% | 4,3600 | 4,8000 | 4,3600 | 220 | ,00 |
| 14/9/2004 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 13/9/2004 | 4,3600 | -1,36% | 4,4200 | 4,4200 | 4,2000 | 160 | ,00 |
| 10/9/2004 | 4,4200 | -0,45% | 4,4400 | 4,4400 | 4,4200 | 90 | ,00 |
| 09/9/2004 | 4,4400 | -0,89% | 4,4600 | 4,4600 | 4,4400 | 290 | ,00 |
| 08/9/2004 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | 2.350 | ,00 |
| 07/9/2004 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | 4.020 | ,00 |
| 06/9/2004 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 03/9/2004 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 02/9/2004 | 4,4800 | -0,44% | 4,4800 | 4,4800 | 4,4800 | 40 | ,00 |
| 01/9/2004 | 4,5000 | 0,45% | 4,5000 | 4,5000 | 4,5000 | 50 | ,00 |
| 31/8/2004 | 4,4800 | -3,03% | 4,5600 | 4,6200 | 4,4000 | 1.040 | ,00 |
| 30/8/2004 | 4,6200 | -3,35% | 4,7000 | 4,7000 | 4,6200 | 90 | ,00 |
| 27/8/2004 | 4,7800 | -2,45% | 4,8200 | 4,8200 | 4,7800 | 1.390 | ,00 |
| 26/8/2004 | 4,9000 | 5,15% | 4,6200 | 4,9000 | 4,6200 | 460 | ,00 |
| 25/8/2004 | 4,6600 | 0,00% | 4,6600 | 4,6600 | 4,6600 | ,00 | |
| 24/8/2004 | 4,6600 | 0,43% | 4,5800 | 4,6600 | 4,5200 | 170 | ,00 |
| 23/8/2004 | 4,6400 | 3,11% | 4,5400 | 4,6600 | 4,5400 | 400 | ,00 |
| 20/8/2004 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 40 | ,00 |
| 19/8/2004 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 200 | ,00 |
| 18/8/2004 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 700 | ,00 |
| 17/8/2004 | 4,5000 | 0,00% | 4,4000 | 4,5000 | 4,4000 | 240 | ,00 |
| 16/8/2004 | 4,5000 | 0,00% | 4,5200 | 4,5200 | 4,5000 | 390 | ,00 |
| 12/8/2004 | 4,5000 | -2,17% | 4,6000 | 4,6000 | 4,5000 | 2.000 | ,00 |
| 11/8/2004 | 4,6000 | -1,71% | 4,6000 | 4,6400 | 4,6000 | 3.280 | ,00 |
| 10/8/2004 | 4,6800 | 0,00% | 4,7600 | 4,7600 | 4,6800 | 650 | ,00 |
| 09/8/2004 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 06/8/2004 | 4,6800 | -2,09% | 4,7800 | 4,7800 | 4,6800 | 100 | ,00 |
| 05/8/2004 | 4,7800 | -0,42% | 4,8200 | 4,8200 | 4,7800 | 300 | ,00 |
| 04/8/2004 | 4,8000 | -1,64% | 4,8400 | 4,8600 | 4,8000 | 3.460 | ,00 |
| 03/8/2004 | 4,8800 | 2,09% | 4,8000 | 4,8800 | 4,8000 | 150 | ,00 |
| 02/8/2004 | 4,7800 | -1,24% | 4,7800 | 4,8000 | 4,7800 | 690 | ,00 |
| 30/7/2004 | 4,8400 | 1,26% | 4,8400 | 4,8400 | 4,7800 | 550 | ,00 |
| 29/7/2004 | 4,7800 | -0,42% | 4,8000 | 4,8000 | 4,7800 | 2.830 | ,00 |
| 28/7/2004 | 4,8000 | -0,83% | 4,8000 | 4,8000 | 4,8000 | 900 | ,00 |
| 27/7/2004 | 4,8400 | 5,22% | 4,6000 | 4,8400 | 4,6000 | 480 | ,00 |
| 26/7/2004 | 4,6000 | -2,13% | 4,6200 | 4,6200 | 4,6000 | 750 | ,00 |
| 23/7/2004 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 22/7/2004 | 4,7000 | -1,67% | 4,7600 | 4,7600 | 4,7000 | 2.010 | ,00 |
| 21/7/2004 | 4,7800 | 0,42% | 4,6000 | 4,8000 | 4,6000 | 1.010 | ,00 |
| 20/7/2004 | 4,7600 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 19/7/2004 | 4,7600 | -3,25% | 4,8200 | 4,8200 | 4,7400 | 100 | ,00 |
| 16/7/2004 | 4,9200 | 0,00% | 4,9000 | 4,9200 | 4,8600 | 1.250 | ,00 |
| 15/7/2004 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9000 | 1.530 | ,00 |
| 14/7/2004 | 4,9200 | -0,81% | 4,9000 | 4,9600 | 4,8600 | 1.350 | ,00 |
| 13/7/2004 | 4,9600 | -1,20% | 5,0200 | 5,0200 | 4,9600 | 250 | ,00 |
| 12/7/2004 | 5,0200 | 0,80% | 4,9600 | 5,0200 | 4,9600 | 195.250 | ,00 |
| 09/7/2004 | 4,9800 | 0,00% | 4,8000 | 4,9800 | 4,7200 | 195.510 | ,00 |
| 08/7/2004 | 4,9800 | 3,75% | 4,7400 | 5,0000 | 4,7000 | 3.410 | ,00 |
| 07/7/2004 | 4,8000 | -1,23% | 4,7400 | 4,8000 | 4,6600 | 88.380 | ,00 |
| 06/7/2004 | 4,8600 | -0,82% | 4,6000 | 4,8600 | 4,6000 | 4.390 | ,00 |
| 05/7/2004 | 4,9000 | 5,60% | 4,5600 | 4,9000 | 4,5600 | 1.120 | ,00 |
| 02/7/2004 | 4,6400 | 0,00% | 4,5000 | 4,6400 | 4,4800 | 2.030 | ,00 |
| 01/7/2004 | 4,6400 | 0,00% | 4,5000 | 4,6400 | 4,5000 | 1.780 | ,00 |
| 30/6/2004 | 4,6400 | -0,43% | 4,5200 | 4,6400 | 4,4600 | 2.450 | ,00 |
| 29/6/2004 | 4,6600 | -0,43% | 4,3200 | 4,6600 | 4,3200 | 2.650 | ,00 |
| 28/6/2004 | 4,6800 | -0,43% | 4,4800 | 4,6800 | 4,4800 | 710 | ,00 |
| 25/6/2004 | 4,7000 | -0,42% | 4,6000 | 4,7000 | 4,3000 | 12.960 | ,00 |
| 24/6/2004 | 4,7200 | 0,00% | 4,5800 | 4,7200 | 4,5600 | 2.820 | ,00 |
| 23/6/2004 | 4,7200 | 0,00% | 4,5600 | 4,7200 | 4,5600 | 1.970 | ,00 |
| 22/6/2004 | 4,7200 | 0,00% | 4,6000 | 4,7200 | 4,6000 | 450 | ,00 |
| 21/6/2004 | 4,7200 | 0,43% | 4,5800 | 4,7200 | 4,5600 | 2.050 | ,00 |
| 18/6/2004 | 4,7000 | 0,00% | 4,5800 | 4,7000 | 4,5400 | 1.500 | ,00 |
| 17/6/2004 | 4,7000 | 0,86% | 4,5600 | 4,7000 | 4,5600 | 330 | ,00 |
| 16/6/2004 | 4,6600 | -0,85% | 4,5600 | 4,6600 | 4,4800 | 5.020 | ,00 |
| 15/6/2004 | 4,7000 | -0,42% | 4,4000 | 4,7000 | 4,4000 | 3.260 | ,00 |
| 14/6/2004 | 4,7200 | 1,29% | 4,5800 | 4,7200 | 4,5800 | 470 | ,00 |
| 11/6/2004 | 4,6600 | -1,27% | 4,5800 | 4,6600 | 4,5800 | 80 | ,00 |
| 10/6/2004 | 4,7200 | -0,84% | 4,5600 | 4,7200 | 4,5400 | 2.700 | ,00 |
| 09/6/2004 | 4,7600 | 0,42% | 4,5400 | 4,7600 | 4,5400 | 3.240 | ,00 |
| 08/6/2004 | 4,7400 | 1,28% | 4,3600 | 4,7400 | 4,3600 | 920 | ,00 |
| 07/6/2004 | 4,6800 | 2,63% | 4,4000 | 4,6800 | 4,4000 | 5.780 | ,00 |
| 04/6/2004 | 4,5600 | -3,39% | 4,5400 | 4,7600 | 4,5400 | 3.510 | ,00 |
| 03/6/2004 | 4,7200 | 1,72% | 4,6400 | 4,7200 | 4,5600 | 3.560 | ,00 |
| 02/6/2004 | 4,6400 | -0,85% | 4,6000 | 4,6600 | 4,5400 | 6.020 | ,00 |
| 01/6/2004 | 4,6800 | -1,27% | 4,7800 | 4,8000 | 4,6800 | 1.600 | ,00 |
| 28/5/2004 | 4,7400 | 0,00% | 4,5800 | 4,7400 | 4,5800 | 2.080 | ,00 |
| 27/5/2004 | 4,7400 | -0,42% | 4,6200 | 4,7400 | 4,6200 | 890 | ,00 |
| 26/5/2004 | 4,7600 | -0,42% | 4,6600 | 4,7600 | 4,6000 | 4.400 | ,00 |
| 25/5/2004 | 4,7800 | -0,83% | 4,6600 | 4,7800 | 4,6600 | 900 | ,00 |
| 24/5/2004 | 4,8200 | 0,00% | 4,7000 | 4,8200 | 4,7000 | 1.980 | ,00 |
| 21/5/2004 | 4,8200 | -0,82% | 4,7600 | 4,8200 | 4,7600 | 800 | ,00 |
| 20/5/2004 | 4,8600 | 0,00% | 4,7600 | 4,8600 | 4,7600 | 1.700 | ,00 |
| 19/5/2004 | 4,8600 | 0,41% | 4,7600 | 4,8600 | 4,7000 | 520 | ,00 |
| 18/5/2004 | 4,8400 | 0,41% | 4,7400 | 4,8400 | 4,5800 | 2.850 | ,00 |
| 17/5/2004 | 4,8200 | 0,42% | 4,6800 | 4,8200 | 4,5200 | 2.580 | ,00 |
| 14/5/2004 | 4,8000 | 2,13% | 4,5800 | 4,8000 | 4,4800 | 5.990 | ,00 |
| 13/5/2004 | 4,7000 | 1,29% | 4,6400 | 4,7000 | 4,6400 | 250 | ,00 |
| 12/5/2004 | 4,6400 | -2,93% | 4,6800 | 4,7000 | 4,6400 | 330 | ,00 |
| 11/5/2004 | 4,7800 | 0,42% | 4,6600 | 4,7800 | 4,6200 | 3.360 | ,00 |
| 10/5/2004 | 4,7600 | 0,00% | 4,6000 | 4,7600 | 4,5200 | 2.640 | ,00 |
| 07/5/2004 | 4,7600 | -0,83% | 4,6000 | 4,7600 | 4,6000 | 1.650 | ,00 |
| 06/5/2004 | 4,8000 | -0,83% | 4,6400 | 4,8000 | 4,6400 | 3.270 | ,00 |
| 05/5/2004 | 4,8400 | 0,00% | 4,6000 | 4,8400 | 4,6000 | 6.260 | ,00 |
| 04/5/2004 | 4,8400 | 2,11% | 4,5000 | 4,8400 | 4,4600 | 109.000 | ,00 |
| 03/5/2004 | 4,7400 | 2,60% | 4,3000 | 4,7400 | 4,3000 | 5.920 | ,00 |
| 30/4/2004 | 4,6200 | 0,00% | 4,4400 | 4,6200 | 4,3800 | 810 | ,00 |
| 29/4/2004 | 4,6200 | -0,43% | 4,4600 | 4,6200 | 4,4600 | 350 | ,00 |
| 28/4/2004 | 4,6400 | 0,87% | 4,4400 | 4,6400 | 4,4000 | 3.240 | ,00 |
| 27/4/2004 | 4,6000 | 0,00% | 4,3200 | 4,6000 | 4,3200 | 2.550 | ,00 |
| 26/4/2004 | 4,6000 | -1,29% | 4,4800 | 4,6000 | 4,3200 | 2.510 | ,00 |
| 23/4/2004 | 4,6600 | 0,87% | 4,4800 | 4,6600 | 4,4600 | 3.140 | ,00 |
| 22/4/2004 | 4,6200 | 0,00% | 4,4600 | 4,6400 | 4,4400 | 2.680 | ,00 |
| 21/4/2004 | 4,6200 | 0,43% | 4,3600 | 4,6200 | 4,3600 | 1.580 | ,00 |
| 20/4/2004 | 4,6000 | 2,22% | 4,3800 | 4,6200 | 4,3800 | 4.100 | ,00 |
| 19/4/2004 | 4,5000 | 1,35% | 4,3000 | 4,5000 | 4,3000 | 2.450 | ,00 |
| 16/4/2004 | 4,4400 | 1,37% | 4,3600 | 4,4400 | 4,3600 | 1.920 | ,00 |
| 15/4/2004 | 4,3800 | 1,86% | 4,3000 | 4,3800 | 4,3000 | 360 | ,00 |
| 14/4/2004 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 3.680 | ,00 |
| 13/4/2004 | 4,3000 | -2,71% | 4,3000 | 4,4000 | 4,3000 | 4.110 | ,00 |
| 08/4/2004 | 4,4200 | -0,45% | 4,3200 | 4,4600 | 4,3000 | 6.400 | ,00 |
| 07/4/2004 | 4,4400 | 0,91% | 4,3000 | 4,4400 | 4,3000 | 3.560 | ,00 |
| 06/4/2004 | 4,4000 | -0,45% | 4,4200 | 4,4200 | 4,3000 | 5.610 | ,00 |
| 05/4/2004 | 4,4200 | 4,25% | 4,2400 | 4,5000 | 4,2400 | 15.230 | ,00 |
| 02/4/2004 | 4,2400 | 2,91% | 4,1000 | 4,2400 | 4,1000 | 7.110 | ,00 |
| 01/4/2004 | 4,1200 | 0,98% | 4,0800 | 4,1200 | 4,0400 | 6.110 | ,00 |
| 31/3/2004 | 4,0800 | 2,00% | 4,0600 | 4,0800 | 4,0000 | 1.800 | ,00 |
| 30/3/2004 | 4,0000 | 0,50% | 3,9800 | 4,1000 | 3,9800 | 24.590 | ,00 |
| 29/3/2004 | 3,9800 | -1,49% | 4,0400 | 4,0400 | 3,9600 | 5.330 | ,00 |
| 26/3/2004 | 4,0400 | 3,59% | 3,9400 | 4,1000 | 3,9000 | 4.150 | ,00 |
| 24/3/2004 | 3,9000 | -2,50% | 3,9800 | 4,0000 | 3,8800 | 11.050 | ,00 |
| 23/3/2004 | 4,0000 | 1,01% | 4,0000 | 4,0000 | 3,8600 | 7.050 | ,00 |
| 22/3/2004 | 3,9600 | -2,94% | 4,0000 | 4,0000 | 3,8800 | 10.650 | ,00 |
| 19/3/2004 | 4,0800 | -0,97% | 4,1000 | 4,1000 | 4,0000 | 10.250 | ,00 |
| 18/3/2004 | 4,1200 | -0,96% | 4,1600 | 4,1600 | 4,1000 | 22.400 | ,00 |
| 17/3/2004 | 4,1600 | 0,97% | 4,2000 | 4,3800 | 4,0800 | 3.150 | ,00 |
| 16/3/2004 | 4,1200 | -4,19% | 4,3000 | 4,3400 | 4,1000 | 6.650 | ,00 |
| 15/3/2004 | 4,3000 | 0,47% | 4,2000 | 4,3000 | 4,1400 | 2.400 | ,00 |
| 12/3/2004 | 4,2800 | -0,93% | 4,3000 | 4,3200 | 4,2600 | 4.300 | ,00 |
| 11/3/2004 | 4,3200 | -0,92% | 4,3000 | 4,3400 | 4,2600 | 3.070 | ,00 |
| 10/3/2004 | 4,3600 | 0,00% | 4,3000 | 4,4000 | 4,2800 | 2.630 | ,00 |
| 09/3/2004 | 4,3600 | -0,91% | 4,2600 | 4,4000 | 4,2600 | 3.030 | ,00 |
| 08/3/2004 | 4,4000 | -1,79% | 4,5400 | 4,5400 | 4,3600 | 1.600 | ,00 |
| 05/3/2004 | 4,4800 | 0,90% | 4,4800 | 4,5200 | 4,4000 | 8.290 | ,00 |
| 04/3/2004 | 4,4400 | 1,37% | 4,1200 | 4,4400 | 4,1200 | 1.050 | ,00 |
| 03/3/2004 | 4,3800 | 0,92% | 4,2600 | 4,4000 | 4,2000 | 5.000 | ,00 |
| 02/3/2004 | 4,3400 | 3,33% | 4,1200 | 4,3400 | 4,1200 | 1.890 | ,00 |
| 01/3/2004 | 4,2000 | 1,94% | 4,2000 | 4,2000 | 4,1000 | 3.040 | ,00 |
| 27/2/2004 | 4,1200 | -0,48% | 4,1000 | 4,1200 | 4,0400 | 5.080 | ,00 |
| 26/2/2004 | 4,1400 | 1,97% | 4,1000 | 4,1400 | 4,0600 | 2.900 | ,00 |
| 25/2/2004 | 4,0600 | -0,98% | 4,1000 | 4,1000 | 4,0400 | 4.280 | ,00 |
| 24/2/2004 | 4,1000 | -1,44% | 4,1000 | 4,1000 | 4,0600 | 13.530 | ,00 |
| 20/2/2004 | 4,1600 | -0,48% | 4,1000 | 4,1600 | 4,0000 | 480 | ,00 |
| 19/2/2004 | 4,1800 | 1,95% | 4,1000 | 4,1800 | 4,0800 | 7.510 | ,00 |
| 18/2/2004 | 4,1000 | -2,38% | 4,1200 | 4,1200 | 4,1000 | 4.990 | ,00 |
| 17/2/2004 | 4,2000 | 2,44% | 4,1000 | 4,2000 | 4,0800 | 5.450 | ,00 |
| 16/2/2004 | 4,1000 | -0,97% | 4,1000 | 4,1800 | 4,0600 | 7.530 | ,00 |
| 13/2/2004 | 4,1400 | 0,00% | 4,0200 | 4,1400 | 3,9200 | 6.430 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 0,0720 | 354.382 |
| ΠΡΔ | 0,4980 | 10,67 % | 0,0480 | 81.997 |
| ΚΕΚΡ | 2,1000 | 7,97 % | 0,1550 | 41.411 |
| ΟΤΟΕΛ | 12,2000 | 6,09 % | 0,7000 | 67.868 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 1.665.619 |
| ΚΡΙ | 20,1000 | 5,79 % | 1,1000 | 6.561 |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 0,1400 | 176.959 |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 0,2000 | 21.018 |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 0,0680 | 147.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9900 | 2,88 % | 0,1960 | 40.681.368 |
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 0,0850 | 29.844.198 |
| ΟΠΑΠ | 19,0100 | -0,47 % | -0,0900 | 25.933.549 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 22.710.135 |
| ΔΕΗ | 18,6200 | 2,31 % | 0,4200 | 19.545.031 |
| ΑΛΦΑ | 3,7010 | 3,38 % | 0,1210 | 15.918.203 |
| MTLN | 44,6000 | 1,83 % | 0,8000 | 7.201.514 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 6.371.904 |
| TITC | 53,8000 | 2,48 % | 1,3000 | 5.843.001 |
| BOCHGR | 8,2800 | 4,28 % | 0,3400 | 5.598.650 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 8.483.519 | 29,84εκ. |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 40,68εκ. |
| ΑΛΦΑ | 3,7010 | 3,38 % | 4.342.866 | 15,92εκ. |
| ΙΝΛΟΤ | 1,0760 | 1,70 % | 2.541.729 | 2,71εκ. |
| ΕΤΕ | 13,7750 | 5,96 % | 1.665.619 | 22,71εκ. |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 25,93εκ. |
| ΔΕΗ | 18,6200 | 2,31 % | 1.060.307 | 19,55εκ. |
| CREDIA | 1,6720 | 4,24 % | 987.514 | 1,64εκ. |
| BOCHGR | 8,2800 | 4,28 % | 686.198 | 5,60εκ. |
| ONYX | 2,0700 | -5,91 % | 472.789 | 984,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 1,11 % |
| ΤΖΚΑ | 1,5950 | 2,24 % | 31.869 | 1,05 % |
| ΒΙΟΚΑ | 1,9750 | 0,51 % | 210.453 | 0,88 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 0,69 % |
| ACAG | 6,3000 | 2,94 % | 191.857 | 0,53 % |
| ΠΛΑΘ | 4,1450 | 2,60 % | 224.093 | 0,51 % |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 0,47 % |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 147.402 | 0,42 % |
| EIS | 2,0600 | -1,90 % | 57.247 | 0,37 % |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 354.382 | 17,66 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 12,05 % |
| ΠΡΔ | 0,4980 | 10,67 % | 81.997 | 11,56 % |
| ΚΕΚΡ | 2,1000 | 7,97 % | 41.411 | 10,28 % |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | 3.862 | 9,15 % |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 7,66 % |
| ΙΝΤΕΤ | 1,4750 | 3,87 % | 3.370 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 13.514 | 6,72 % |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 21.018 | 6,65 % |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | 5.621 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|