| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΕΚΡ | 2,1400 | -6,55 % | -0,1500 | 46.326 |
| ΜΑΘΙΟ | 0,8600 | -3,91 % | -0,0350 | 6.060 |
| ΠΕΡΦ | 8,5600 | -3,82 % | -0,3400 | 12.224 |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | -0,1000 | 598.238 |
| ΛΑΝΑΚ | 1,3200 | -2,94 % | -0,0400 | 251 |
| ΙΝΤΚΑ | 3,6500 | -2,93 % | -0,1100 | 194.068 |
| ΙΛΥΔΑ | 5,3600 | -2,55 % | -0,1400 | 7.761 |
| ΧΑΙΔΕ | 0,7850 | -2,48 % | -0,0200 | 116 |
| ΜΠΡΙΚ | 2,9800 | -2,30 % | -0,0700 | 21.525 |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | -0,0105 | 848.273 |
Συνεχης ενημερωση
ΠΑΠΑΠΑΝΑΓΙΩΤΟΥ Α.Β.Ε.Ε.Α. - ΔΡΟΜΕΑΣ (ΔΡΟΜΕ)
0,3800 €
0,0070 (1,88%)
- Άνοιγμα 0,3780
- Υψηλό 0,3850
- Χαμηλό 0,3700
- Όγκος 11.310
- Τζίρος 4.291 €
- Πράξεις 29
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/6/2005 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4700 | 1.000 | ,00 |
| 02/6/2005 | 1,5000 | 2,04% | 1,4600 | 1,5000 | 1,4600 | 120 | ,00 |
| 01/6/2005 | 1,4700 | -0,68% | 1,4600 | 1,4700 | 1,4500 | 1.010 | ,00 |
| 31/5/2005 | 1,4800 | -1,33% | 1,4800 | 1,4800 | 1,4700 | 500 | ,00 |
| 30/5/2005 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 27/5/2005 | 1,5000 | 0,00% | 1,4900 | 1,5000 | 1,4900 | 100 | ,00 |
| 26/5/2005 | 1,5000 | 0,67% | 1,4700 | 1,5000 | 1,4700 | 520 | ,00 |
| 25/5/2005 | 1,4900 | 0,68% | 1,4700 | 1,4900 | 1,4700 | 740 | ,00 |
| 24/5/2005 | 1,4800 | 0,68% | 1,4800 | 1,4800 | 1,4700 | 160 | ,00 |
| 23/5/2005 | 1,4700 | 0,68% | 1,4500 | 1,4700 | 1,4500 | 1.030 | ,00 |
| 20/5/2005 | 1,4600 | -3,95% | 1,4800 | 1,4800 | 1,4400 | 7.700 | ,00 |
| 19/5/2005 | 1,5200 | 2,70% | 1,4600 | 1,5200 | 1,4600 | 6.590 | ,00 |
| 18/5/2005 | 1,4800 | 0,68% | 1,4900 | 1,4900 | 1,4700 | 320 | ,00 |
| 17/5/2005 | 1,4700 | -3,29% | 1,4900 | 1,4900 | 1,4700 | 300 | ,00 |
| 16/5/2005 | 1,5200 | 1,33% | 1,5000 | 1,5200 | 1,5000 | 70 | ,00 |
| 13/5/2005 | 1,5000 | 1,35% | 1,5000 | 1,5000 | 1,4500 | 1.520 | ,00 |
| 12/5/2005 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4600 | 2.810 | ,00 |
| 11/5/2005 | 1,4800 | -3,27% | 1,5100 | 1,5100 | 1,4800 | 630 | ,00 |
| 10/5/2005 | 1,5300 | 1,32% | 1,5000 | 1,5300 | 1,5000 | 570 | ,00 |
| 09/5/2005 | 1,5100 | 2,03% | 1,4800 | 1,6000 | 1,4800 | 21.590 | ,00 |
| 06/5/2005 | 1,4800 | 0,00% | 1,4600 | 1,4800 | 1,4500 | 1.220 | ,00 |
| 05/5/2005 | 1,4800 | 1,37% | 1,4500 | 1,4800 | 1,4100 | 1.470 | ,00 |
| 04/5/2005 | 1,4600 | -2,67% | 1,4800 | 1,4800 | 1,3900 | 5.910 | ,00 |
| 03/5/2005 | 1,5000 | 0,00% | 1,4900 | 1,5000 | 1,4500 | 2.450 | ,00 |
| 28/4/2005 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 1.000 | ,00 |
| 27/4/2005 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,4800 | 3.350 | ,00 |
| 26/4/2005 | 1,5000 | 1,35% | 1,4700 | 1,5000 | 1,4500 | 8.370 | ,00 |
| 25/4/2005 | 1,4800 | -1,33% | 1,4900 | 1,4900 | 1,4800 | 1.570 | ,00 |
| 22/4/2005 | 1,5000 | 0,00% | 1,5100 | 1,5100 | 1,5000 | 350 | ,00 |
| 21/4/2005 | 1,5000 | -1,96% | 1,5000 | 1,5100 | 1,4200 | 2.930 | ,00 |
| 20/4/2005 | 1,5300 | 0,66% | 1,5300 | 1,5300 | 1,5000 | 420 | ,00 |
| 19/4/2005 | 1,5200 | 0,66% | 1,5000 | 1,5200 | 1,4900 | 420 | ,00 |
| 18/4/2005 | 1,5100 | -0,66% | 1,5000 | 1,5100 | 1,4800 | 470 | ,00 |
| 15/4/2005 | 1,5200 | -1,30% | 1,5100 | 1,5200 | 1,5100 | 800 | ,00 |
| 14/4/2005 | 1,5400 | 0,00% | 1,5200 | 1,5400 | 1,4900 | 4.770 | ,00 |
| 13/4/2005 | 1,5400 | 1,99% | 1,5400 | 1,5400 | 1,5100 | 530 | ,00 |
| 12/4/2005 | 1,5100 | 0,67% | 1,5000 | 1,5100 | 1,4800 | 3.540 | ,00 |
| 11/4/2005 | 1,5000 | -3,23% | 1,5300 | 1,5300 | 1,4700 | 1.230 | ,00 |
| 08/4/2005 | 1,5500 | 1,31% | 1,5500 | 1,5500 | 1,5500 | 20 | ,00 |
| 07/4/2005 | 1,5300 | -0,65% | 1,5200 | 1,5400 | 1,4700 | 2.760 | ,00 |
| 06/4/2005 | 1,5400 | -0,65% | 1,5300 | 1,5400 | 1,5000 | 6.870 | ,00 |
| 05/4/2005 | 1,5500 | 0,00% | 1,5200 | 1,5500 | 1,5200 | 2.480 | ,00 |
| 04/4/2005 | 1,5500 | 0,00% | 1,5800 | 1,5800 | 1,5100 | 3.200 | ,00 |
| 01/4/2005 | 1,5500 | -1,27% | 1,5600 | 1,5600 | 1,5300 | 4.300 | ,00 |
| 31/3/2005 | 1,5700 | 0,00% | 1,5800 | 1,5800 | 1,5600 | 3.510 | ,00 |
| 30/3/2005 | 1,5700 | -2,48% | 1,5900 | 1,5900 | 1,5400 | 5.150 | ,00 |
| 29/3/2005 | 1,6100 | -1,23% | 1,6100 | 1,6100 | 1,6000 | 410 | ,00 |
| 24/3/2005 | 1,6300 | 0,62% | 1,6000 | 1,6300 | 1,6000 | 660 | ,00 |
| 23/3/2005 | 1,6200 | 1,25% | 1,6000 | 1,6200 | 1,5500 | 6.670 | ,00 |
| 22/3/2005 | 1,6000 | 0,63% | 1,5700 | 1,6000 | 1,5400 | 2.690 | ,00 |
| 21/3/2005 | 1,5900 | 0,63% | 1,5900 | 1,6000 | 1,5200 | 12.870 | ,00 |
| 18/3/2005 | 1,5800 | -2,47% | 1,6000 | 1,6100 | 1,5800 | 2.320 | ,00 |
| 17/3/2005 | 1,6200 | -2,41% | 1,6400 | 1,6400 | 1,6000 | 5.950 | ,00 |
| 16/3/2005 | 1,6600 | -1,19% | 1,6800 | 1,6800 | 1,6300 | 1.770 | ,00 |
| 15/3/2005 | 1,6800 | 1,20% | 1,6600 | 1,6800 | 1,6500 | 3.110 | ,00 |
| 11/3/2005 | 1,6600 | -1,78% | 1,6900 | 1,7100 | 1,6100 | 6.870 | ,00 |
| 10/3/2005 | 1,6900 | -2,31% | 1,7000 | 1,7200 | 1,6900 | 7.070 | ,00 |
| 09/3/2005 | 1,7300 | 2,98% | 1,6600 | 1,7500 | 1,6500 | 7.850 | ,00 |
| 08/3/2005 | 1,6800 | -2,33% | 1,7000 | 1,7200 | 1,6800 | 2.970 | ,00 |
| 07/3/2005 | 1,7200 | -0,58% | 1,7500 | 1,7700 | 1,6000 | 19.000 | ,00 |
| 04/3/2005 | 1,7300 | 0,58% | 1,7300 | 1,7500 | 1,7300 | 4.390 | ,00 |
| 03/3/2005 | 1,7200 | 2,38% | 1,7000 | 1,7500 | 1,7000 | 5.280 | ,00 |
| 02/3/2005 | 1,6800 | -4,55% | 1,7400 | 1,7400 | 1,6800 | 11.000 | ,00 |
| 01/3/2005 | 1,7600 | 0,00% | 1,7600 | 1,7800 | 1,7000 | 9.120 | ,00 |
| 28/2/2005 | 1,7600 | -3,83% | 1,9200 | 1,9200 | 1,7400 | 11.970 | ,00 |
| 25/2/2005 | 1,8300 | -2,66% | 1,8800 | 1,8900 | 1,8300 | 22.420 | ,00 |
| 24/2/2005 | 1,8800 | 3,87% | 1,8500 | 1,9700 | 1,8200 | 84.750 | ,00 |
| 23/2/2005 | 1,8100 | 2,84% | 1,7300 | 1,8100 | 1,7200 | 8.970 | ,00 |
| 22/2/2005 | 1,7600 | -0,56% | 1,7900 | 1,8000 | 1,7200 | 10.550 | ,00 |
| 21/2/2005 | 1,7700 | -2,21% | 1,7800 | 1,8200 | 1,7500 | 16.220 | ,00 |
| 18/2/2005 | 1,8100 | 4,02% | 1,9100 | 1,9100 | 1,7500 | 17.030 | ,00 |
| 17/2/2005 | 1,7400 | -4,40% | 1,8300 | 1,8500 | 1,7300 | 11.280 | ,00 |
| 16/2/2005 | 1,8200 | 1,68% | 1,8100 | 1,8800 | 1,8000 | 21.340 | ,00 |
| 15/2/2005 | 1,7900 | -4,28% | 1,8400 | 1,8900 | 1,7700 | 25.000 | ,00 |
| 14/2/2005 | 1,8700 | 1,63% | 1,8400 | 1,8800 | 1,8200 | 25.460 | ,00 |
| 11/2/2005 | 1,8400 | 2,22% | 1,7700 | 1,8700 | 1,7500 | 47.140 | ,00 |
| 10/2/2005 | 1,8000 | 15,38% | 1,5800 | 1,8500 | 1,5700 | 45.710 | ,00 |
| 09/2/2005 | 1,5600 | 1,96% | 1,5500 | 1,5900 | 1,5300 | 2.000 | ,00 |
| 08/2/2005 | 1,5300 | 0,00% | 1,5100 | 1,5400 | 1,4900 | 5.530 | ,00 |
| 07/2/2005 | 1,5300 | 0,00% | 1,5100 | 1,5300 | 1,5000 | 3.250 | ,00 |
| 04/2/2005 | 1,5300 | -1,29% | 1,5300 | 1,5300 | 1,5300 | 780 | ,00 |
| 03/2/2005 | 1,5500 | -1,27% | 1,5500 | 1,5500 | 1,5100 | 1.700 | ,00 |
| 02/2/2005 | 1,5700 | 0,64% | 1,5400 | 1,5700 | 1,5300 | 240 | ,00 |
| 01/2/2005 | 1,5600 | -1,27% | 1,5700 | 1,5700 | 1,5600 | 430 | ,00 |
| 31/1/2005 | 1,5800 | 1,94% | 1,5500 | 1,5800 | 1,5500 | 3.490 | ,00 |
| 28/1/2005 | 1,5500 | 1,31% | 1,5100 | 1,5500 | 1,5000 | 3.920 | ,00 |
| 27/1/2005 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 26/1/2005 | 1,5300 | 2,00% | 1,5000 | 1,5300 | 1,5000 | 5.900 | ,00 |
| 25/1/2005 | 1,5000 | 0,00% | 1,5000 | 1,5200 | 1,4900 | 5.910 | ,00 |
| 24/1/2005 | 1,5000 | 0,00% | 1,4900 | 1,5000 | 1,4700 | 1.950 | ,00 |
| 21/1/2005 | 1,5000 | -2,60% | 1,5200 | 1,5400 | 1,4900 | 2.260 | ,00 |
| 20/1/2005 | 1,5400 | 1,99% | 1,4000 | 1,5400 | 1,4000 | 1.250 | ,00 |
| 19/1/2005 | 1,5100 | 0,67% | 1,5000 | 1,5100 | 1,3800 | 3.000 | ,00 |
| 18/1/2005 | 1,5000 | -0,66% | 1,5000 | 1,5100 | 1,5000 | 1.650 | ,00 |
| 17/1/2005 | 1,5100 | -1,31% | 1,5000 | 1,5300 | 1,5000 | 2.090 | ,00 |
| 14/1/2005 | 1,5300 | -0,65% | 1,5600 | 1,5600 | 1,5300 | 250 | ,00 |
| 13/1/2005 | 1,5400 | -0,65% | 1,5300 | 1,5400 | 1,5100 | 2.700 | ,00 |
| 12/1/2005 | 1,5500 | -1,27% | 1,5700 | 1,5900 | 1,5500 | 1.270 | ,00 |
| 11/1/2005 | 1,5700 | -1,88% | 1,5800 | 1,5900 | 1,5500 | 2.880 | ,00 |
| 10/1/2005 | 1,6000 | -1,23% | 1,6200 | 1,6200 | 1,6000 | 400 | ,00 |
| 07/1/2005 | 1,6200 | 0,00% | 1,6500 | 1,6500 | 1,5400 | 2.430 | ,00 |
| 05/1/2005 | 1,6200 | -3,57% | 1,6500 | 1,6500 | 1,6100 | 1.940 | ,00 |
| 04/1/2005 | 1,6800 | -3,45% | 1,7200 | 1,7200 | 1,6800 | 860 | ,00 |
| 03/1/2005 | 1,7400 | -0,57% | 1,7400 | 1,7800 | 1,7400 | 1.350 | ,00 |
| 31/12/2004 | 1,7500 | 0,00% | 1,7400 | 1,7500 | 1,7000 | 10.100 | ,00 |
| 30/12/2004 | 1,7500 | 0,00% | 1,7400 | 1,7500 | 1,7300 | 5.990 | ,00 |
| 29/12/2004 | 1,7500 | 0,00% | 1,7400 | 1,7500 | 1,7400 | 7.980 | ,00 |
| 28/12/2004 | 1,7500 | -0,57% | 1,7500 | 1,7600 | 1,7400 | 7.040 | ,00 |
| 27/12/2004 | 1,7600 | 0,57% | 1,7200 | 1,7600 | 1,7200 | 2.500 | ,00 |
| 24/12/2004 | 1,7500 | 0,57% | 1,7300 | 1,7500 | 1,7100 | 4.890 | ,00 |
| 23/12/2004 | 1,7400 | 0,00% | 1,7400 | 1,7500 | 1,7200 | 3.770 | ,00 |
| 22/12/2004 | 1,7400 | 2,35% | 1,7100 | 1,7500 | 1,6800 | 21.790 | ,00 |
| 21/12/2004 | 1,7000 | 0,59% | 1,7100 | 1,7100 | 1,6300 | 6.770 | ,00 |
| 20/12/2004 | 1,6900 | 0,60% | 1,6500 | 1,6900 | 1,6000 | 15.650 | ,00 |
| 17/12/2004 | 1,6800 | -1,18% | 1,6600 | 1,6900 | 1,6300 | 3.120 | ,00 |
| 16/12/2004 | 1,7000 | 1,19% | 1,6800 | 1,7000 | 1,6300 | 8.740 | ,00 |
| 15/12/2004 | 1,6800 | -1,18% | 1,6900 | 1,7000 | 1,6700 | 2.880 | ,00 |
| 14/12/2004 | 1,7000 | 0,00% | 1,7000 | 1,7400 | 1,6900 | 9.940 | ,00 |
| 13/12/2004 | 1,7000 | 3,66% | 1,6700 | 1,7100 | 1,6600 | 16.480 | ,00 |
| 10/12/2004 | 1,6400 | -1,80% | 1,6600 | 1,6900 | 1,5800 | 4.080 | ,00 |
| 09/12/2004 | 1,6700 | -0,60% | 1,6800 | 1,7000 | 1,6300 | 6.900 | ,00 |
| 08/12/2004 | 1,6800 | 2,44% | 1,6200 | 1,6900 | 1,6200 | 12.480 | ,00 |
| 07/12/2004 | 1,6400 | -0,61% | 1,6300 | 1,6600 | 1,6000 | 6.280 | ,00 |
| 06/12/2004 | 1,6500 | 3,12% | 1,5900 | 1,6500 | 1,5600 | 20.320 | ,00 |
| 03/12/2004 | 1,6000 | 0,00% | 1,6000 | 1,6200 | 1,5800 | 6.800 | ,00 |
| 02/12/2004 | 1,6000 | 4,58% | 1,5500 | 1,6100 | 1,5500 | 35.310 | ,00 |
| 01/12/2004 | 1,5300 | -3,77% | 1,5600 | 1,5800 | 1,5200 | 5.950 | ,00 |
| 30/11/2004 | 1,5900 | 2,58% | 1,5700 | 1,5900 | 1,5500 | 12.780 | ,00 |
| 29/11/2004 | 1,5500 | 1,97% | 1,5300 | 1,5600 | 1,5000 | 37.290 | ,00 |
| 26/11/2004 | 1,5200 | 2,70% | 1,4800 | 1,5200 | 1,4200 | 6.730 | ,00 |
| 25/11/2004 | 1,4800 | 0,68% | 1,4600 | 1,5000 | 1,4600 | 2.770 | ,00 |
| 24/11/2004 | 1,4700 | 0,68% | 1,4700 | 1,4700 | 1,4700 | 200 | ,00 |
| 23/11/2004 | 1,4600 | 0,00% | 1,4600 | 1,4800 | 1,4600 | 1.990 | ,00 |
| 22/11/2004 | 1,4600 | -1,35% | 1,4700 | 1,4700 | 1,4600 | 860 | ,00 |
| 19/11/2004 | 1,4800 | -0,67% | 1,5000 | 1,5100 | 1,4700 | 5.780 | ,00 |
| 18/11/2004 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4700 | 1.660 | ,00 |
| 17/11/2004 | 1,5000 | 2,04% | 1,4800 | 1,5300 | 1,4700 | 5.130 | ,00 |
| 16/11/2004 | 1,4700 | 0,68% | 1,4800 | 1,4800 | 1,4500 | 2.840 | ,00 |
| 15/11/2004 | 1,4600 | -2,01% | 1,4900 | 1,5100 | 1,4600 | 3.350 | ,00 |
| 12/11/2004 | 1,4900 | 0,68% | 1,4800 | 1,5100 | 1,4800 | 5.970 | ,00 |
| 11/11/2004 | 1,4800 | 0,68% | 1,4700 | 1,5000 | 1,4700 | 6.220 | ,00 |
| 10/11/2004 | 1,4700 | -2,00% | 1,4900 | 1,4900 | 1,4700 | 3.660 | ,00 |
| 09/11/2004 | 1,5000 | -1,96% | 1,5000 | 1,5000 | 1,5000 | 4.560 | ,00 |
| 08/11/2004 | 1,5300 | 0,66% | 1,4900 | 1,5300 | 1,4800 | 1.880 | ,00 |
| 05/11/2004 | 1,5200 | 0,66% | 1,5000 | 1,5300 | 1,5000 | 4.990 | ,00 |
| 04/11/2004 | 1,5100 | 2,03% | 1,4700 | 1,5100 | 1,4700 | 430 | ,00 |
| 03/11/2004 | 1,4800 | -3,27% | 1,5000 | 1,5000 | 1,4800 | 3.550 | ,00 |
| 02/11/2004 | 1,5300 | 2,00% | 1,5100 | 1,5300 | 1,5100 | 1.120 | ,00 |
| 01/11/2004 | 1,5000 | -0,66% | 1,5100 | 1,5200 | 1,4800 | 6.150 | ,00 |
| 29/10/2004 | 1,5100 | 2,03% | 1,4600 | 1,5100 | 1,4500 | 2.670 | ,00 |
| 27/10/2004 | 1,4800 | -0,67% | 1,4700 | 1,5400 | 1,4500 | 270.790 | ,00 |
| 26/10/2004 | 1,4900 | 3,47% | 1,4500 | 1,6000 | 1,4500 | 10.200 | ,00 |
| 25/10/2004 | 1,4400 | -0,69% | 1,4300 | 1,4500 | 1,4300 | 4.180 | ,00 |
| 22/10/2004 | 1,4500 | 0,00% | 1,4500 | 1,4600 | 1,4400 | 4.400 | ,00 |
| 21/10/2004 | 1,4500 | 3,57% | 1,3800 | 1,4600 | 1,3800 | 5.510 | ,00 |
| 20/10/2004 | 1,4000 | 1,45% | 1,3400 | 1,4000 | 1,3400 | 1.350 | ,00 |
| 19/10/2004 | 1,3800 | 1,47% | 1,3600 | 1,3800 | 1,3200 | 1.560 | ,00 |
| 18/10/2004 | 1,3600 | 2,26% | 1,3300 | 1,3600 | 1,3100 | 3.490 | ,00 |
| 15/10/2004 | 1,3300 | -0,75% | 1,3100 | 1,3300 | 1,3100 | 620 | ,00 |
| 14/10/2004 | 1,3400 | 0,75% | 1,3000 | 1,3400 | 1,3000 | 2.850 | ,00 |
| 13/10/2004 | 1,3300 | 0,76% | 1,3000 | 1,3400 | 1,2900 | 6.030 | ,00 |
| 12/10/2004 | 1,3200 | 0,76% | 1,3200 | 1,3300 | 1,3000 | 5.420 | ,00 |
| 11/10/2004 | 1,3100 | -2,96% | 1,3400 | 1,3500 | 1,3100 | 5.960 | ,00 |
| 08/10/2004 | 1,3500 | -2,88% | 1,3700 | 1,3700 | 1,3400 | 1.090 | ,00 |
| 07/10/2004 | 1,3900 | -2,11% | 1,3900 | 1,4000 | 1,3700 | 4.030 | ,00 |
| 06/10/2004 | 1,4200 | 0,00% | 1,3900 | 1,4200 | 1,3800 | 1.660 | ,00 |
| 05/10/2004 | 1,4200 | 1,43% | 1,3900 | 1,4200 | 1,3700 | 1.890 | ,00 |
| 04/10/2004 | 1,4000 | -0,71% | 1,4400 | 1,4400 | 1,4000 | 1.950 | ,00 |
| 01/10/2004 | 1,4100 | 0,71% | 1,4000 | 1,4200 | 1,4000 | 1.120 | ,00 |
| 30/9/2004 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3700 | 950 | ,00 |
| 29/9/2004 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,3800 | 650 | ,00 |
| 28/9/2004 | 1,4000 | -2,78% | 1,4000 | 1,4100 | 1,3700 | 620 | ,00 |
| 27/9/2004 | 1,4400 | 1,41% | 1,4000 | 1,4400 | 1,4000 | 700 | ,00 |
| 24/9/2004 | 1,4200 | 0,71% | 1,3900 | 1,4200 | 1,3800 | 1.780 | ,00 |
| 23/9/2004 | 1,4100 | -1,40% | 1,4000 | 1,4100 | 1,3800 | 980 | ,00 |
| 22/9/2004 | 1,4300 | -0,69% | 1,4100 | 1,4300 | 1,4100 | 1.640 | ,00 |
| 21/9/2004 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 20/9/2004 | 1,4400 | 0,00% | 1,4100 | 1,4400 | 1,4100 | 600 | ,00 |
| 17/9/2004 | 1,4400 | 0,00% | 1,4300 | 1,4400 | 1,4100 | 1.300 | ,00 |
| 16/9/2004 | 1,4400 | -0,69% | 1,4300 | 1,4600 | 1,4200 | 1.150 | ,00 |
| 15/9/2004 | 1,4500 | -0,68% | 1,4400 | 1,4500 | 1,4300 | 1.450 | ,00 |
| 14/9/2004 | 1,4600 | 1,39% | 1,4300 | 1,4600 | 1,4200 | 1.980 | ,00 |
| 13/9/2004 | 1,4400 | -2,04% | 1,4500 | 1,4500 | 1,4400 | 1.230 | ,00 |
| 10/9/2004 | 1,4700 | 1,38% | 1,4300 | 1,4700 | 1,4200 | 1.800 | ,00 |
| 09/9/2004 | 1,4500 | 0,69% | 1,4000 | 1,4500 | 1,3300 | 5.500 | ,00 |
| 08/9/2004 | 1,4400 | -0,69% | 1,4300 | 1,4400 | 1,4100 | 1.100 | ,00 |
| 07/9/2004 | 1,4500 | 0,00% | 1,4300 | 1,4700 | 1,4000 | 3.540 | ,00 |
| 06/9/2004 | 1,4500 | 2,84% | 1,4000 | 1,4500 | 1,4000 | 1.970 | ,00 |
| 03/9/2004 | 1,4100 | 0,71% | 1,4000 | 1,4300 | 1,4000 | 2.800 | ,00 |
| 02/9/2004 | 1,4000 | 0,72% | 1,3900 | 1,4300 | 1,3900 | 7.380 | ,00 |
| 01/9/2004 | 1,3900 | 2,21% | 1,3700 | 1,4200 | 1,3700 | 720 | ,00 |
| 31/8/2004 | 1,3600 | 0,00% | 1,3600 | 1,3700 | 1,3000 | 14.990 | ,00 |
| 30/8/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3400 | 1.310 | ,00 |
| 27/8/2004 | 1,3600 | 0,00% | 1,3300 | 1,3600 | 1,3300 | 4.010 | ,00 |
| 26/8/2004 | 1,3600 | 0,00% | 1,3200 | 1,3600 | 1,3200 | 1.360 | ,00 |
| 25/8/2004 | 1,3600 | 0,74% | 1,3300 | 1,3600 | 1,3300 | 1.800 | ,00 |
| 24/8/2004 | 1,3500 | 0,00% | 1,3400 | 1,3600 | 1,3200 | 2.450 | ,00 |
| 23/8/2004 | 1,3500 | 1,50% | 1,3200 | 1,3500 | 1,3100 | 2.580 | ,00 |
| 20/8/2004 | 1,3300 | 0,76% | 1,3000 | 1,3500 | 1,3000 | 27.300 | ,00 |
| 19/8/2004 | 1,3200 | -2,22% | 1,3500 | 1,3500 | 1,3200 | 1.700 | ,00 |
| 18/8/2004 | 1,3500 | -0,74% | 1,3200 | 1,3700 | 1,3000 | 8.980 | ,00 |
| 17/8/2004 | 1,3600 | -1,45% | 1,3500 | 1,3600 | 1,3400 | 2.910 | ,00 |
| 16/8/2004 | 1,3800 | -3,50% | 1,4100 | 1,4100 | 1,3800 | 2.600 | ,00 |
| 12/8/2004 | 1,4300 | -2,72% | 1,4700 | 1,4700 | 1,4200 | 18.480 | ,00 |
| 11/8/2004 | 1,4700 | 0,00% | 1,4800 | 1,4800 | 1,4700 | 1.100 | ,00 |
| 10/8/2004 | 1,4700 | 0,00% | 1,4700 | 1,5000 | 1,4200 | 4.750 | ,00 |
| 09/8/2004 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 1.380 | ,00 |
| 06/8/2004 | 1,4700 | -0,68% | 1,4600 | 1,4800 | 1,4600 | 3.340 | ,00 |
| 05/8/2004 | 1,4800 | 0,00% | 1,4700 | 1,4800 | 1,4700 | 600 | ,00 |
| 04/8/2004 | 1,4800 | 0,68% | 1,4500 | 1,5100 | 1,4500 | 7.770 | ,00 |
| 03/8/2004 | 1,4700 | 1,38% | 1,4300 | 1,5000 | 1,4000 | 13.730 | ,00 |
| 02/8/2004 | 1,4500 | -0,68% | 1,4400 | 1,4900 | 1,4200 | 5.540 | ,00 |
| 30/7/2004 | 1,4600 | 0,00% | 1,4300 | 1,4600 | 1,4300 | 1.200 | ,00 |
| 29/7/2004 | 1,4600 | 0,69% | 1,4300 | 1,4700 | 1,4000 | 6.600 | ,00 |
| 28/7/2004 | 1,4500 | 3,57% | 1,4300 | 1,4500 | 1,4000 | 2.450 | ,00 |
| 27/7/2004 | 1,4000 | 4,48% | 1,3800 | 1,4000 | 1,3600 | 1.510 | ,00 |
| 26/7/2004 | 1,3400 | 0,00% | 1,3600 | 1,3600 | 1,3300 | 6.240 | ,00 |
| 23/7/2004 | 1,3400 | 0,75% | 1,3500 | 1,3500 | 1,3200 | 710 | ,00 |
| 22/7/2004 | 1,3300 | 0,76% | 1,3200 | 1,3300 | 1,2900 | 4.400 | ,00 |
| 21/7/2004 | 1,3200 | 0,00% | 1,3600 | 1,4000 | 1,3200 | 4.870 | ,00 |
| 20/7/2004 | 1,3200 | -2,22% | 1,3500 | 1,3600 | 1,3000 | 10.550 | ,00 |
| 19/7/2004 | 1,3500 | -4,26% | 1,4000 | 1,4000 | 1,3500 | 6.020 | ,00 |
| 16/7/2004 | 1,4100 | -0,70% | 1,4000 | 1,4300 | 1,3800 | 6.050 | ,00 |
| 15/7/2004 | 1,4200 | 0,71% | 1,4300 | 1,4300 | 1,4000 | 830 | ,00 |
| 14/7/2004 | 1,4100 | -2,76% | 1,4200 | 1,4200 | 1,3800 | 3.520 | ,00 |
| 13/7/2004 | 1,4500 | -2,68% | 1,4800 | 1,4800 | 1,4500 | 880 | ,00 |
| 12/7/2004 | 1,4900 | -1,97% | 1,5000 | 1,5000 | 1,4400 | 2.660 | ,00 |
| 09/7/2004 | 1,5200 | 4,83% | 1,4500 | 1,5200 | 1,4500 | 3.140 | ,00 |
| 08/7/2004 | 1,4500 | -1,36% | 1,4500 | 1,4500 | 1,4500 | 20 | ,00 |
| 07/7/2004 | 1,4700 | 1,38% | 1,4500 | 1,4700 | 1,4200 | 3.840 | ,00 |
| 06/7/2004 | 1,4500 | 0,69% | 1,4200 | 1,4500 | 1,3900 | 2.050 | ,00 |
| 05/7/2004 | 1,4400 | 0,00% | 1,4600 | 1,4600 | 1,4100 | 1.050 | ,00 |
| 02/7/2004 | 1,4400 | 0,70% | 1,4400 | 1,4500 | 1,4200 | 1.510 | ,00 |
| 01/7/2004 | 1,4300 | -1,38% | 1,4300 | 1,4400 | 1,4300 | 1.890 | ,00 |
| 30/6/2004 | 1,4500 | -0,68% | 1,4400 | 1,4800 | 1,4300 | 1.890 | ,00 |
| 29/6/2004 | 1,4600 | 0,00% | 1,4400 | 1,4600 | 1,4300 | 3.300 | ,00 |
| 28/6/2004 | 1,4600 | 0,69% | 1,4800 | 1,4800 | 1,4300 | 1.350 | ,00 |
| 25/6/2004 | 1,4500 | -4,61% | 1,4800 | 1,4800 | 1,4300 | 1.570 | ,00 |
| 24/6/2004 | 1,5200 | 1,33% | 1,4700 | 1,5200 | 1,4500 | 3.420 | ,00 |
| 23/6/2004 | 1,5000 | -3,23% | 1,5000 | 1,5400 | 1,4700 | 2.880 | ,00 |
| 22/6/2004 | 1,5500 | 4,73% | 1,4600 | 1,5500 | 1,4300 | 2.190 | ,00 |
| 21/6/2004 | 1,4800 | 0,68% | 1,4700 | 1,4800 | 1,4400 | 1.800 | ,00 |
| 18/6/2004 | 1,4700 | -2,00% | 1,5000 | 1,5000 | 1,4700 | 920 | ,00 |
| 17/6/2004 | 1,5000 | 0,00% | 1,4700 | 1,5000 | 1,4700 | 430 | ,00 |
| 16/6/2004 | 1,5000 | 3,45% | 1,4700 | 1,6100 | 1,4500 | 3.470 | ,00 |
| 15/6/2004 | 1,4500 | 0,00% | 1,4600 | 1,4600 | 1,4300 | 960 | ,00 |
| 14/6/2004 | 1,4500 | -1,36% | 1,4400 | 1,4500 | 1,4300 | 1.290 | ,00 |
| 11/6/2004 | 1,4700 | -1,34% | 1,4700 | 1,4900 | 1,4700 | 1.240 | ,00 |
| 10/6/2004 | 1,4900 | 0,00% | 1,4700 | 1,5100 | 1,4700 | 1.630 | ,00 |
| 09/6/2004 | 1,4900 | 1,36% | 1,4900 | 1,4900 | 1,4600 | 750 | ,00 |
| 08/6/2004 | 1,4700 | -0,68% | 1,5100 | 1,5100 | 1,4700 | 1.910 | ,00 |
| 07/6/2004 | 1,4800 | -1,99% | 1,5100 | 1,5100 | 1,4800 | 3.580 | ,00 |
| 04/6/2004 | 1,5100 | 0,00% | 1,5200 | 1,5300 | 1,5100 | 1.390 | ,00 |
| 03/6/2004 | 1,5100 | -1,31% | 1,5300 | 1,5300 | 1,5000 | 3.000 | ,00 |
| 02/6/2004 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 400 | ,00 |
| 01/6/2004 | 1,5300 | -0,65% | 1,5100 | 1,5300 | 1,4900 | 4.180 | ,00 |
| 28/5/2004 | 1,5400 | 0,65% | 1,5200 | 1,5400 | 1,5000 | 2.720 | ,00 |
| 27/5/2004 | 1,5300 | 2,00% | 1,5300 | 1,5400 | 1,5000 | 5.600 | ,00 |
| 26/5/2004 | 1,5000 | 0,67% | 1,4800 | 1,5000 | 1,4700 | 1.760 | ,00 |
| 25/5/2004 | 1,4900 | 0,00% | 1,4600 | 1,5000 | 1,4200 | 2.370 | ,00 |
| 24/5/2004 | 1,4900 | 2,05% | 1,4700 | 1,5000 | 1,4700 | 1.600 | ,00 |
| 21/5/2004 | 1,4600 | 2,10% | 1,4500 | 1,4600 | 1,4200 | 2.200 | ,00 |
| 20/5/2004 | 1,4300 | 1,42% | 1,3300 | 1,4400 | 1,3300 | 10.750 | ,00 |
| 19/5/2004 | 1,4100 | 0,71% | 1,4200 | 1,4200 | 1,3900 | 7.430 | ,00 |
| 18/5/2004 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3600 | 4.020 | ,00 |
| 17/5/2004 | 1,3800 | -2,13% | 1,3800 | 1,3800 | 1,3700 | 3.110 | ,00 |
| 14/5/2004 | 1,4100 | 0,71% | 1,4000 | 1,4200 | 1,3700 | 2.690 | ,00 |
| 13/5/2004 | 1,4000 | -4,76% | 1,4700 | 1,4700 | 1,4000 | 15.030 | ,00 |
| 12/5/2004 | 1,4700 | 5,76% | 1,4000 | 1,5400 | 1,4000 | 12.520 | ,00 |
| 11/5/2004 | 1,3900 | -0,71% | 1,4100 | 1,5100 | 1,3900 | 3.930 | ,00 |
| 10/5/2004 | 1,4000 | -2,78% | 1,4100 | 1,4800 | 1,4000 | 10.860 | ,00 |
| 07/5/2004 | 1,4400 | -3,36% | 1,4900 | 1,4900 | 1,4400 | 8.570 | ,00 |
| 06/5/2004 | 1,4900 | -0,67% | 1,4900 | 1,5200 | 1,4200 | 7.450 | ,00 |
| 05/5/2004 | 1,5000 | 0,00% | 1,4900 | 1,5000 | 1,4600 | 4.830 | ,00 |
| 04/5/2004 | 1,5000 | -0,66% | 1,5100 | 1,5300 | 1,4100 | 8.330 | ,00 |
| 03/5/2004 | 1,5100 | -1,31% | 1,5000 | 1,5100 | 1,4800 | 4.860 | ,00 |
| 30/4/2004 | 1,5300 | 2,00% | 1,4900 | 1,5300 | 1,4800 | 2.070 | ,00 |
| 29/4/2004 | 1,5000 | -0,66% | 1,5000 | 1,5000 | 1,4800 | 4.500 | ,00 |
| 28/4/2004 | 1,5100 | 0,67% | 1,5000 | 1,5400 | 1,5000 | 3.600 | ,00 |
| 27/4/2004 | 1,5000 | -0,66% | 1,5000 | 1,5300 | 1,4900 | 11.720 | ,00 |
| 26/4/2004 | 1,5100 | 2,72% | 1,4800 | 1,5100 | 1,4700 | 5.810 | ,00 |
| 23/4/2004 | 1,4700 | -2,00% | 1,5000 | 1,5600 | 1,4700 | 8.080 | ,00 |
| 22/4/2004 | 1,5000 | -2,60% | 1,4900 | 1,5200 | 1,4800 | 16.650 | ,00 |
| 21/4/2004 | 1,5400 | -3,14% | 1,5400 | 1,5500 | 1,4800 | 8.150 | ,00 |
| 20/4/2004 | 1,5900 | 0,00% | 1,5700 | 1,5900 | 1,5300 | 3.900 | ,00 |
| 19/4/2004 | 1,5900 | -3,05% | 1,6500 | 1,6600 | 1,5800 | 10.840 | ,00 |
| 16/4/2004 | 1,6400 | 3,80% | 1,5800 | 1,6400 | 1,5800 | 33.930 | ,00 |
| 15/4/2004 | 1,5800 | 3,27% | 1,5500 | 1,6000 | 1,5100 | 21.900 | ,00 |
| 14/4/2004 | 1,5300 | 2,68% | 1,4800 | 1,5700 | 1,4800 | 12.530 | ,00 |
| 13/4/2004 | 1,4900 | 10,37% | 1,3500 | 1,5100 | 1,3500 | 25.800 | ,00 |
| 08/4/2004 | 1,3500 | 3,05% | 1,3300 | 1,3600 | 1,3200 | 6.110 | ,00 |
| 07/4/2004 | 1,3100 | 2,34% | 1,2900 | 1,3100 | 1,2900 | 3.780 | ,00 |
| 06/4/2004 | 1,2800 | 0,00% | 1,3000 | 1,3200 | 1,2600 | 5.000 | ,00 |
| 05/4/2004 | 1,2800 | -0,78% | 1,2800 | 1,2900 | 1,2800 | 2.600 | ,00 |
| 02/4/2004 | 1,2900 | -0,77% | 1,3100 | 1,3200 | 1,2400 | 4.990 | ,00 |
| 01/4/2004 | 1,3000 | 0,78% | 1,2900 | 1,3300 | 1,2700 | 3.410 | ,00 |
| 31/3/2004 | 1,2900 | 3,20% | 1,2600 | 1,2900 | 1,2500 | 3.080 | ,00 |
| 30/3/2004 | 1,2500 | 0,81% | 1,2500 | 1,2700 | 1,2400 | 5.970 | ,00 |
| 29/3/2004 | 1,2400 | 4,20% | 1,2000 | 1,2400 | 1,1900 | 3.410 | ,00 |
| 26/3/2004 | 1,1900 | 0,00% | 1,1200 | 1,2000 | 1,1200 | 9.350 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5200 | 4,56 % | 0,1100 | 79.032 |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 0,1000 | 24.574 |
| ΠΑΙΡ | 0,9680 | 4,31 % | 0,0400 | 12.974 |
| ΒΙΝΤΑ | 7,6000 | 4,11 % | 0,3000 | 1.060 |
| ΠΛΑΚΡ | 15,3000 | 4,08 % | 0,6000 | 227 |
| ΣΙΔΜΑ | 1,9650 | 3,97 % | 0,0750 | 12.052 |
| ΚΡΙ | 20,4500 | 3,81 % | 0,7500 | 15.991 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 15.050.948 |
| ΣΠΕΙΣ | 7,9000 | 2,86 % | 0,2200 | 10.524 |
| ΠΡΟΝΤΕΑ | 5,9000 | 2,61 % | 0,1500 | 9.527 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,7100 | 1,98 % | 0,1500 | 63.811.759 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 59.512.264 |
| ΕΤΕ | 14,2000 | 0,00 % | 0,0000 | 52.917.777 |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 0,0480 | 29.596.822 |
| ΔΕΗ | 18,4400 | -1,23 % | -0,2300 | 10.466.306 |
| MTLN | 43,0200 | -1,96 % | -0,8600 | 10.105.859 |
| ΟΠΑΠ | 18,3500 | -1,87 % | -0,3500 | 9.151.173 |
| ΜΠΕΛΑ | 27,6000 | -1,08 % | -0,3000 | 6.810.095 |
| ΟΤΕ | 16,8800 | -0,65 % | -0,1100 | 5.150.963 |
| BOCHGR | 8,5000 | -0,47 % | -0,0400 | 4.657.664 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 59,51εκ. |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 63,81εκ. |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 7.777.821 | 29,60εκ. |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 52,92εκ. |
| ΙΝΛΟΤ | 1,0820 | -0,55 % | 2.961.783 | 3,21εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 389,3χιλ. |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | 598.238 | 1,75εκ. |
| ΔΕΗ | 18,4400 | -1,23 % | 566.379 | 10,47εκ. |
| BOCHGR | 8,5000 | -0,47 % | 548.790 | 4,66εκ. |
| CREDIA | 1,6780 | 1,08 % | 548.421 | 915,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7000 | -1,45 % | 404.677 | 1,85 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 0,71 % |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 0,67 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 0,65 % |
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 0,65 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 0,65 % |
| EIS | 1,9960 | -2,16 % | 89.717 | 0,59 % |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 0,41 % |
| ΤΖΚΑ | 1,6300 | -2,10 % | 10.990 | 0,36 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9680 | 4,31 % | 12.974 | 9,70 % |
| ΚΕΚΡ | 2,1400 | -6,55 % | 46.326 | 8,30 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 8,14 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 6,22 % |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 24.574 | 6,03 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 5,90 % |
| ΣΕΝΤΡ | 0,3570 | -0,83 % | 213.188 | 5,83 % |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 5,66 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 5,61 % |
| ΛΟΓΟΣ | 2,2200 | -1,77 % | 568 | 5,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|