| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΕΥΡΩΠΑΪΚΗ ΠΙΣΤΗ Α.Ε.Γ.Α. (ΕΥΠΙΚ)
7,8000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/8/2004 | 1,4700 | -10,91% | 1,4800 | 1,5000 | 1,4600 | 8.540 | ,00 |
| 03/8/2004 | 1,6500 | 6,45% | 1,4000 | 1,6800 | 1,4000 | 3.861 | ,00 |
| 02/8/2004 | 1,5500 | 6,16% | 1,5500 | 1,5800 | 1,4100 | 1.040 | ,00 |
| 30/7/2004 | 1,4600 | 5,80% | 1,3900 | 1,4800 | 1,3900 | 1.863 | ,00 |
| 29/7/2004 | 1,3800 | -4,83% | 1,4000 | 1,4500 | 1,3800 | 1.051 | ,00 |
| 28/7/2004 | 1,4500 | 2,11% | 1,4500 | 1,4500 | 1,4500 | 150 | ,00 |
| 27/7/2004 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 383 | ,00 |
| 26/7/2004 | 1,4200 | -2,74% | 1,4800 | 1,4800 | 1,4000 | 1.120 | ,00 |
| 23/7/2004 | 1,4600 | -2,67% | 1,4100 | 1,4600 | 1,4100 | 1.150 | ,00 |
| 22/7/2004 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 690 | ,00 |
| 21/7/2004 | 1,5000 | 0,00% | 1,6000 | 1,6300 | 1,5000 | 1.525 | ,00 |
| 20/7/2004 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 479 | ,00 |
| 19/7/2004 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 2 | ,00 |
| 16/7/2004 | 1,5000 | -1,96% | 1,5400 | 1,5600 | 1,4300 | 2.878 | ,00 |
| 15/7/2004 | 1,5300 | -6,71% | 1,5300 | 1,6000 | 1,5300 | 110 | ,00 |
| 14/7/2004 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 5 | ,00 |
| 13/7/2004 | 1,6400 | 7,89% | 1,6400 | 1,6400 | 1,6400 | 10 | ,00 |
| 12/7/2004 | 1,5200 | -7,32% | 1,6200 | 1,6400 | 1,5200 | 3.201 | ,00 |
| 09/7/2004 | 1,6400 | 0,00% | 1,7300 | 1,7300 | 1,6400 | 1.010 | ,00 |
| 08/7/2004 | 1,6400 | -3,53% | 1,6300 | 1,6500 | 1,6000 | 570 | ,00 |
| 07/7/2004 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 06/7/2004 | 1,7000 | -0,58% | 1,5200 | 1,7600 | 1,5200 | 1.160 | ,00 |
| 05/7/2004 | 1,7100 | -15,35% | 1,8000 | 1,8100 | 1,7000 | 2.063 | ,00 |
| 02/7/2004 | 2,0200 | 11,60% | 2,0200 | 2,0200 | 1,9700 | 162.121 | ,00 |
| 01/7/2004 | 1,8100 | 11,04% | 1,6300 | 1,8200 | 1,6300 | 5.900 | ,00 |
| 30/6/2004 | 1,6300 | -2,98% | 1,6500 | 1,6600 | 1,6300 | 2.250 | ,00 |
| 29/6/2004 | 1,6800 | -2,89% | 1,6900 | 1,6900 | 1,6800 | 490 | ,00 |
| 28/6/2004 | 1,7300 | -1,70% | 1,5700 | 1,7600 | 1,5700 | 800 | ,00 |
| 25/6/2004 | 1,7600 | -8,33% | 1,7600 | 1,7600 | 1,7600 | 30 | ,00 |
| 24/6/2004 | 1,9200 | -1,54% | 1,8500 | 1,9400 | 1,8000 | 2.241 | ,00 |
| 23/6/2004 | 1,9500 | 3,17% | 1,7700 | 1,9500 | 1,7700 | 6.010 | ,00 |
| 22/6/2004 | 1,8900 | 11,18% | 1,8200 | 1,8900 | 1,7700 | 3.020 | ,00 |
| 21/6/2004 | 1,7000 | 0,59% | 1,7800 | 1,7800 | 1,7000 | 220 | ,00 |
| 18/6/2004 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 600 | ,00 |
| 17/6/2004 | 1,6900 | 0,00% | 1,6800 | 1,8700 | 1,6800 | 1.565 | ,00 |
| 16/6/2004 | 1,6900 | 3,05% | 1,6700 | 1,7000 | 1,6700 | 883 | ,00 |
| 15/6/2004 | 1,6400 | 3,14% | 1,5900 | 1,7800 | 1,5900 | 10.730 | ,00 |
| 14/6/2004 | 1,5900 | -7,56% | 1,8000 | 1,8000 | 1,5700 | 2.776 | ,00 |
| 11/6/2004 | 1,7200 | -7,53% | 1,7800 | 1,7800 | 1,7200 | 4.312 | ,00 |
| 10/6/2004 | 1,8600 | -9,27% | 1,8900 | 2,0500 | 1,8600 | 18.886 | ,00 |
| 09/6/2004 | 2,0500 | -1,44% | 1,8700 | 2,0600 | 1,8700 | 9.889 | ,00 |
| 08/6/2004 | 2,0800 | 0,00% | 1,8600 | 2,0800 | 1,8600 | 1.050 | ,00 |
| 07/6/2004 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 3 | ,00 |
| 04/6/2004 | 2,0800 | 0,48% | 2,1000 | 2,1000 | 1,9600 | 6.660 | ,00 |
| 03/6/2004 | 2,0700 | 5,08% | 1,9900 | 2,0700 | 1,9800 | 6.550 | ,00 |
| 02/6/2004 | 1,9700 | 3,68% | 1,7400 | 1,9700 | 1,7400 | 3.920 | ,00 |
| 01/6/2004 | 1,9000 | 2,70% | 1,8300 | 1,9000 | 1,8100 | 1.080 | ,00 |
| 28/5/2004 | 1,8500 | 1,65% | 1,8500 | 1,8500 | 1,6600 | 355 | ,00 |
| 27/5/2004 | 1,8200 | 7,69% | 1,6900 | 1,8800 | 1,6200 | 2.091 | ,00 |
| 26/5/2004 | 1,6900 | -11,52% | 1,7400 | 1,7400 | 1,6900 | 9.765 | ,00 |
| 25/5/2004 | 1,9100 | -1,55% | 1,9400 | 1,9800 | 1,8900 | 75.438 | ,00 |
| 24/5/2004 | 1,9400 | 8,99% | 1,7900 | 1,9400 | 1,7900 | 890 | ,00 |
| 21/5/2004 | 1,7800 | 14,10% | 1,5600 | 1,8000 | 1,5600 | 4.570 | ,00 |
| 20/5/2004 | 1,5600 | -3,11% | 1,5700 | 1,7800 | 1,5200 | 3.386 | ,00 |
| 19/5/2004 | 1,6100 | -3,59% | 1,6700 | 1,7600 | 1,6100 | 1.070 | ,00 |
| 18/5/2004 | 1,6700 | 6,37% | 1,6300 | 1,7500 | 1,6000 | 7.795 | ,00 |
| 17/5/2004 | 1,5700 | -1,26% | 1,5400 | 1,6200 | 1,5400 | 6.579 | ,00 |
| 14/5/2004 | 1,5900 | 3,25% | 1,5600 | 1,6000 | 1,5500 | 4.470 | ,00 |
| 13/5/2004 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 1.020 | ,00 |
| 12/5/2004 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 1 | ,00 |
| 11/5/2004 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 10/5/2004 | 1,5400 | -3,75% | 1,5600 | 1,7100 | 1,5400 | 1.461 | ,00 |
| 07/5/2004 | 1,6000 | 1,91% | 1,7000 | 1,7000 | 1,6000 | 3.080 | ,00 |
| 06/5/2004 | 1,5700 | -6,55% | 1,6500 | 1,6800 | 1,5700 | 2.206 | ,00 |
| 05/5/2004 | 1,6800 | 0,00% | 1,6000 | 1,7000 | 1,6000 | 1.648 | ,00 |
| 04/5/2004 | 1,6800 | 0,60% | 1,6600 | 1,6800 | 1,6600 | 170 | ,00 |
| 03/5/2004 | 1,6700 | -3,47% | 1,6600 | 1,7400 | 1,6500 | 757 | ,00 |
| 30/4/2004 | 1,7300 | 2,98% | 1,6500 | 1,7300 | 1,6200 | 3.480 | ,00 |
| 29/4/2004 | 1,6800 | 5,66% | 1,6500 | 1,6800 | 1,6300 | 1.891 | ,00 |
| 28/4/2004 | 1,5900 | -6,47% | 1,6100 | 1,6800 | 1,5600 | 3.566 | ,00 |
| 27/4/2004 | 1,7000 | -7,10% | 1,7200 | 1,8600 | 1,7000 | 2.831 | ,00 |
| 26/4/2004 | 1,8300 | -7,11% | 2,0300 | 2,0300 | 1,8300 | 2.605 | ,00 |
| 23/4/2004 | 1,9700 | -2,96% | 1,9400 | 2,0300 | 1,8300 | 5.786 | ,00 |
| 22/4/2004 | 2,0300 | 6,28% | 1,9100 | 2,1000 | 1,7900 | 11.360 | ,00 |
| 21/4/2004 | 1,9100 | 15,76% | 1,7700 | 1,9200 | 1,7700 | 28.577 | ,00 |
| 20/4/2004 | 1,6500 | 0,00% | 1,7900 | 1,8200 | 1,5400 | 8.158 | ,00 |
| 19/4/2004 | 1,6500 | 0,00% | 1,5300 | 1,6500 | 1,5300 | 3.033 | ,00 |
| 16/4/2004 | 1,6500 | 15,38% | 1,5000 | 1,6800 | 1,5000 | 12.140 | ,00 |
| 15/4/2004 | 1,4300 | -0,69% | 1,3500 | 1,4300 | 1,3500 | 86 | ,00 |
| 14/4/2004 | 1,4400 | -0,69% | 1,3900 | 1,4400 | 1,3900 | 670 | ,00 |
| 13/4/2004 | 1,4500 | -7,05% | 1,4500 | 1,4700 | 1,4500 | 926 | ,00 |
| 08/4/2004 | 1,5600 | 1,96% | 1,4800 | 1,5600 | 1,4600 | 443 | ,00 |
| 07/4/2004 | 1,5300 | -1,92% | 1,5300 | 1,5300 | 1,5300 | 2.000 | ,00 |
| 06/4/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 05/4/2004 | 1,5600 | 4,00% | 1,4800 | 1,5600 | 1,4800 | 420 | ,00 |
| 02/4/2004 | 1,5000 | -4,46% | 1,5100 | 1,6200 | 1,4800 | 2.990 | ,00 |
| 01/4/2004 | 1,5700 | 6,08% | 1,4800 | 1,5700 | 1,4800 | 420 | ,00 |
| 31/3/2004 | 1,4800 | 0,00% | 1,4200 | 1,5000 | 1,4200 | 2.146 | ,00 |
| 30/3/2004 | 1,4800 | 2,78% | 1,3900 | 1,4800 | 1,3900 | 67 | ,00 |
| 29/3/2004 | 1,4400 | 0,70% | 1,3200 | 1,4800 | 1,3200 | 4.600 | ,00 |
| 26/3/2004 | 1,4300 | 7,52% | 1,3300 | 1,4400 | 1,3200 | 9.190 | ,00 |
| 24/3/2004 | 1,3300 | 3,10% | 1,2900 | 1,3300 | 1,2200 | 4.280 | ,00 |
| 23/3/2004 | 1,2900 | 7,50% | 1,2000 | 1,3000 | 1,2000 | 3.966 | ,00 |
| 22/3/2004 | 1,2000 | -4,76% | 1,1700 | 1,2200 | 1,1100 | 33.506 | ,00 |
| 19/3/2004 | 1,2600 | -8,03% | 1,3300 | 1,3300 | 1,2600 | 1.680 | ,00 |
| 18/3/2004 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 150 | ,00 |
| 17/3/2004 | 1,3700 | 0,74% | 1,3600 | 1,3700 | 1,3200 | 26.859 | ,00 |
| 16/3/2004 | 1,3600 | 4,62% | 1,2800 | 1,3800 | 1,2800 | 4.688 | ,00 |
| 15/3/2004 | 1,3000 | -5,80% | 1,4300 | 1,4500 | 1,3000 | 2.573 | ,00 |
| 12/3/2004 | 1,3800 | -2,13% | 1,3700 | 1,3800 | 1,3700 | 200 | ,00 |
| 11/3/2004 | 1,4100 | -5,37% | 1,5200 | 1,5400 | 1,4100 | 818 | ,00 |
| 10/3/2004 | 1,4900 | -6,88% | 1,4700 | 1,5100 | 1,4700 | 436 | ,00 |
| 09/3/2004 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 08/3/2004 | 1,6000 | 1,27% | 1,6100 | 1,6500 | 1,6000 | 3.746 | ,00 |
| 05/3/2004 | 1,5800 | 0,00% | 1,5100 | 1,5800 | 1,5100 | 910 | ,00 |
| 04/3/2004 | 1,5800 | 1,28% | 1,5800 | 1,5800 | 1,5800 | 18 | ,00 |
| 03/3/2004 | 1,5600 | 6,12% | 1,4700 | 1,5700 | 1,4700 | 1.154 | ,00 |
| 02/3/2004 | 1,4700 | -3,29% | 1,4700 | 1,4700 | 1,4700 | 59 | ,00 |
| 01/3/2004 | 1,5200 | 1,33% | 1,5000 | 1,5300 | 1,5000 | 1.105 | ,00 |
| 27/2/2004 | 1,5000 | 2,04% | 1,5000 | 1,5000 | 1,5000 | 650 | ,00 |
| 26/2/2004 | 1,4700 | -2,00% | 1,4900 | 1,4900 | 1,4700 | 460 | ,00 |
| 25/2/2004 | 1,5000 | -2,60% | 1,5400 | 1,5400 | 1,5000 | 591 | ,00 |
| 24/2/2004 | 1,5400 | -3,14% | 1,5400 | 1,5800 | 1,5400 | 669 | ,00 |
| 20/2/2004 | 1,5900 | -5,36% | 1,5500 | 1,6000 | 1,5500 | 2.560 | ,00 |
| 19/2/2004 | 1,6800 | 3,70% | 1,7900 | 1,8000 | 1,6600 | 3.520 | ,00 |
| 18/2/2004 | 1,6200 | 11,72% | 1,4500 | 1,6200 | 1,4400 | 1.500.274 | ,00 |
| 17/2/2004 | 1,4500 | -3,33% | 1,5000 | 1,5000 | 1,4100 | 1.901 | ,00 |
| 16/2/2004 | 1,5000 | -5,06% | 1,5000 | 1,5700 | 1,5000 | 986 | ,00 |
| 13/2/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 12/2/2004 | 1,5800 | -1,25% | 1,5800 | 1,5800 | 1,5800 | 281 | ,00 |
| 11/2/2004 | 1,6000 | -1,23% | 1,5200 | 1,6400 | 1,5200 | 2.126 | ,00 |
| 10/2/2004 | 1,6200 | -1,82% | 1,5800 | 1,6200 | 1,5500 | 1.528 | ,00 |
| 09/2/2004 | 1,6500 | -0,60% | 1,5600 | 1,6500 | 1,5400 | 1.626 | ,00 |
| 06/2/2004 | 1,6600 | -2,35% | 1,6000 | 1,7000 | 1,5200 | 3.724 | ,00 |
| 05/2/2004 | 1,7000 | 10,39% | 1,4200 | 1,7200 | 1,4200 | 5.750 | ,00 |
| 04/2/2004 | 1,5400 | -3,75% | 1,5800 | 1,5800 | 1,5400 | 601 | ,00 |
| 03/2/2004 | 1,6000 | -3,03% | 1,6000 | 1,6000 | 1,6000 | 270 | ,00 |
| 02/2/2004 | 1,6500 | 1,23% | 1,5900 | 1,6500 | 1,5900 | 1.449 | ,00 |
| 30/1/2004 | 1,6300 | 1,87% | 1,6200 | 1,7000 | 1,6200 | 1.523 | ,00 |
| 29/1/2004 | 1,6000 | -8,05% | 1,5800 | 1,6800 | 1,5800 | 1.646 | ,00 |
| 28/1/2004 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 27/1/2004 | 1,7400 | 0,00% | 1,5600 | 1,7600 | 1,5600 | 1.405 | ,00 |
| 26/1/2004 | 1,7400 | 0,00% | 1,7000 | 1,7600 | 1,7000 | 2.840 | ,00 |
| 23/1/2004 | 1,7400 | -1,14% | 1,7400 | 1,7600 | 1,7400 | 1.066 | ,00 |
| 22/1/2004 | 1,7600 | -2,22% | 1,7800 | 1,8400 | 1,7600 | 4.430 | ,00 |
| 21/1/2004 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7800 | 1.320 | ,00 |
| 20/1/2004 | 1,8000 | 2,86% | 1,7400 | 1,8500 | 1,7400 | 4.570 | ,00 |
| 19/1/2004 | 1,7500 | -0,57% | 1,8000 | 1,8000 | 1,7500 | 9.706 | ,00 |
| 16/1/2004 | 1,7600 | -1,12% | 1,7700 | 1,8000 | 1,7600 | 708 | ,00 |
| 15/1/2004 | 1,7800 | -3,78% | 1,8100 | 1,8500 | 1,7600 | 3.415 | ,00 |
| 14/1/2004 | 1,8500 | 5,11% | 1,8100 | 1,8500 | 1,7600 | 8.431 | ,00 |
| 13/1/2004 | 1,7600 | 0,00% | 1,8400 | 1,8500 | 1,7600 | 2.778 | ,00 |
| 12/1/2004 | 1,7600 | -10,20% | 1,8600 | 1,8600 | 1,7600 | 1.300 | ,00 |
| 09/1/2004 | 1,9600 | 0,51% | 1,9000 | 1,9600 | 1,9000 | 2.481 | ,00 |
| 08/1/2004 | 1,9500 | -2,50% | 1,9600 | 1,9600 | 1,9500 | 708 | ,00 |
| 07/1/2004 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 1,9800 | 2.658 | ,00 |
| 05/1/2004 | 2,0000 | -2,91% | 2,1900 | 2,1900 | 2,0000 | 816 | ,00 |
| 02/1/2004 | 2,0600 | 0,49% | 2,0800 | 2,1800 | 2,0000 | 2.970 | ,00 |
| 31/12/2003 | 2,0500 | -0,97% | 1,9600 | 2,0500 | 1,9600 | 30 | ,00 |
| 30/12/2003 | 2,0700 | -0,96% | 2,0900 | 2,0900 | 2,0700 | 61.760 | ,00 |
| 29/12/2003 | 2,0900 | 8,29% | 2,0900 | 2,0900 | 2,0900 | 100 | ,00 |
| 24/12/2003 | 1,9300 | -3,02% | 2,0200 | 2,1000 | 1,9300 | 2.362 | ,00 |
| 23/12/2003 | 1,9900 | -1,97% | 1,9900 | 1,9900 | 1,9900 | 510 | ,00 |
| 22/12/2003 | 2,0300 | 2,01% | 2,0300 | 2,0300 | 2,0300 | 11 | ,00 |
| 19/12/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 206 | ,00 |
| 18/12/2003 | 1,9900 | 2,05% | 1,9500 | 1,9900 | 1,9400 | 950 | ,00 |
| 17/12/2003 | 1,9500 | -2,50% | 1,8600 | 1,9500 | 1,8600 | 1.550 | ,00 |
| 16/12/2003 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 15/12/2003 | 2,0000 | -4,76% | 1,9400 | 2,0000 | 1,9400 | 738 | ,00 |
| 12/12/2003 | 2,1000 | 2,44% | 2,0000 | 2,1000 | 2,0000 | 912 | ,00 |
| 11/12/2003 | 2,0500 | -1,91% | 1,9900 | 2,0500 | 1,9900 | 550 | ,00 |
| 10/12/2003 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 09/12/2003 | 2,0900 | -5,43% | 2,2000 | 2,2000 | 2,0900 | 999 | ,00 |
| 08/12/2003 | 2,2100 | 1,38% | 2,2000 | 2,2100 | 2,2000 | 1.009 | ,00 |
| 05/12/2003 | 2,1800 | 0,00% | 2,1300 | 2,1800 | 2,0500 | 1.451 | ,00 |
| 04/12/2003 | 2,1800 | -3,96% | 2,1000 | 2,1800 | 2,1000 | 326 | ,00 |
| 03/12/2003 | 2,2700 | 2,25% | 2,0900 | 2,2800 | 2,0900 | 1.086 | ,00 |
| 02/12/2003 | 2,2200 | 5,21% | 2,1100 | 2,2200 | 2,1100 | 750 | ,00 |
| 01/12/2003 | 2,1100 | -8,26% | 2,3000 | 2,3000 | 2,1100 | 505 | ,00 |
| 28/11/2003 | 2,3000 | -2,54% | 2,2000 | 2,3000 | 2,2000 | 110 | ,00 |
| 27/11/2003 | 2,3600 | 2,61% | 2,1500 | 2,3600 | 2,1300 | 1.891 | ,00 |
| 26/11/2003 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 204 | ,00 |
| 25/11/2003 | 2,3000 | -2,13% | 2,3500 | 2,3500 | 2,1800 | 650 | ,00 |
| 24/11/2003 | 2,3500 | 6,82% | 2,2100 | 2,3500 | 2,2100 | 850 | ,00 |
| 21/11/2003 | 2,2000 | -0,45% | 2,1900 | 2,2000 | 2,1900 | 270 | ,00 |
| 20/11/2003 | 2,2100 | -0,90% | 2,2500 | 2,2500 | 2,2100 | 2.900 | ,00 |
| 19/11/2003 | 2,2300 | -0,45% | 2,0400 | 2,2300 | 2,0400 | 1.105 | ,00 |
| 18/11/2003 | 2,2400 | -8,94% | 2,3000 | 2,3000 | 2,2400 | 900 | ,00 |
| 17/11/2003 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 14/11/2003 | 2,4600 | 5,13% | 2,2700 | 2,4600 | 2,2700 | 200 | ,00 |
| 13/11/2003 | 2,3400 | -4,88% | 2,4600 | 2,4600 | 2,3400 | 417 | ,00 |
| 12/11/2003 | 2,4600 | 2,50% | 2,3900 | 2,4600 | 2,3900 | 428 | ,00 |
| 11/11/2003 | 2,4000 | -1,64% | 2,4000 | 2,4000 | 2,3200 | 550 | ,00 |
| 10/11/2003 | 2,4400 | -0,41% | 2,3300 | 2,4400 | 2,3300 | 23 | ,00 |
| 07/11/2003 | 2,4500 | -3,54% | 2,5000 | 2,5300 | 2,4100 | 2.338 | ,00 |
| 06/11/2003 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 05/11/2003 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | 10 | ,00 |
| 04/11/2003 | 2,5400 | -1,55% | 2,4000 | 2,5400 | 2,4000 | 828 | ,00 |
| 03/11/2003 | 2,5800 | 1,57% | 2,5400 | 2,5800 | 2,5400 | 62.233 | ,00 |
| 31/10/2003 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 30/10/2003 | 2,5400 | -0,39% | 2,3500 | 2,5400 | 2,3200 | 850 | ,00 |
| 29/10/2003 | 2,5500 | -4,49% | 2,5000 | 2,5500 | 2,5000 | 20 | ,00 |
| 27/10/2003 | 2,6700 | 5,95% | 2,5200 | 2,6700 | 2,5200 | 35 | ,00 |
| 24/10/2003 | 2,5200 | 0,80% | 2,7500 | 2,7500 | 2,5000 | 12.506 | ,00 |
| 23/10/2003 | 2,5000 | -1,19% | 2,4000 | 2,5000 | 2,3100 | 1.040 | ,00 |
| 22/10/2003 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | 500 | ,00 |
| 21/10/2003 | 2,5300 | 2,85% | 2,6200 | 2,6200 | 2,4400 | 2.578 | ,00 |
| 20/10/2003 | 2,4600 | 4,24% | 2,6000 | 2,6000 | 2,4500 | 2.050 | ,00 |
| 17/10/2003 | 2,3600 | -4,84% | 2,4800 | 2,4800 | 2,3600 | 516 | ,00 |
| 16/10/2003 | 2,4800 | -0,40% | 2,3600 | 2,4800 | 2,3600 | 320 | ,00 |
| 15/10/2003 | 2,4900 | 2,05% | 2,3700 | 2,4900 | 2,3700 | 3.480 | ,00 |
| 14/10/2003 | 2,4400 | -5,06% | 2,3500 | 2,6400 | 2,3500 | 25.360 | ,00 |
| 13/10/2003 | 2,5700 | -5,51% | 2,5700 | 2,5700 | 2,5700 | 100 | ,00 |
| 10/10/2003 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 09/10/2003 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 2.000 | ,00 |
| 08/10/2003 | 2,7200 | 0,00% | 2,7500 | 2,7500 | 2,6300 | 840 | ,00 |
| 07/10/2003 | 2,7200 | 7,94% | 2,5200 | 2,7200 | 2,5200 | 8.481 | ,00 |
| 06/10/2003 | 2,5200 | 0,00% | 2,5300 | 2,6100 | 2,5200 | 27.806 | ,00 |
| 03/10/2003 | 2,5200 | 9,09% | 2,4200 | 2,5200 | 2,4200 | 539.133 | ,00 |
| 02/10/2003 | 2,3100 | -0,43% | 2,3200 | 2,4400 | 2,2700 | 4.485 | ,00 |
| 01/10/2003 | 2,3200 | -3,73% | 2,3800 | 2,3800 | 2,3100 | 1.184 | ,00 |
| 30/9/2003 | 2,4100 | -8,37% | 2,6200 | 2,6200 | 2,3700 | 3.327 | ,00 |
| 29/9/2003 | 2,6300 | 0,00% | 2,5900 | 2,6300 | 2,5400 | 6.337 | ,00 |
| 26/9/2003 | 2,6300 | 3,14% | 2,5900 | 2,7300 | 2,4900 | 20.762 | ,00 |
| 25/9/2003 | 2,5500 | 5,37% | 2,2500 | 2,5500 | 2,2500 | 79.290 | ,00 |
| 24/9/2003 | 2,4200 | 8,04% | 2,3200 | 2,4900 | 2,2500 | 45.169 | ,00 |
| 23/9/2003 | 2,2400 | -1,32% | 2,1800 | 2,2700 | 2,1800 | 16.650 | ,00 |
| 22/9/2003 | 2,2700 | 1,79% | 2,2300 | 2,4400 | 2,2100 | 17.420 | ,00 |
| 19/9/2003 | 2,2300 | 8,25% | 1,8400 | 2,2300 | 1,8400 | 1.014 | ,00 |
| 18/9/2003 | 2,0600 | 1,98% | 2,0600 | 2,0600 | 2,0500 | 1.700 | ,00 |
| 17/9/2003 | 2,0200 | 1,00% | 2,0200 | 2,0200 | 2,0100 | 466 | ,00 |
| 16/9/2003 | 2,0000 | -5,21% | 2,0400 | 2,2700 | 2,0000 | 1.260 | ,00 |
| 15/9/2003 | 2,1100 | -9,44% | 2,1200 | 2,2100 | 2,1100 | 5.001 | ,00 |
| 12/9/2003 | 2,3300 | -2,92% | 2,1700 | 2,4400 | 2,1700 | 89.194 | ,00 |
| 11/9/2003 | 2,4000 | 3,00% | 2,3300 | 2,4600 | 2,3000 | 7.345 | ,00 |
| 10/9/2003 | 2,3300 | 8,37% | 2,1500 | 2,3300 | 2,1500 | 1.400 | ,00 |
| 09/9/2003 | 2,1500 | 3,37% | 2,2400 | 2,3200 | 2,1400 | 6.102 | ,00 |
| 08/9/2003 | 2,0800 | -8,77% | 2,1500 | 2,1500 | 2,0300 | 4.000 | ,00 |
| 05/9/2003 | 2,2800 | 6,54% | 2,1500 | 2,2800 | 2,1500 | 1.796 | ,00 |
| 04/9/2003 | 2,1400 | 4,90% | 1,9900 | 2,2800 | 1,9900 | 6.768 | ,00 |
| 03/9/2003 | 2,0400 | -5,56% | 2,1600 | 2,1600 | 2,0400 | 1.100 | ,00 |
| 02/9/2003 | 2,1600 | -8,47% | 2,3600 | 2,3600 | 2,1600 | 2.710 | ,00 |
| 01/9/2003 | 2,3600 | -1,26% | 2,3000 | 2,3600 | 2,2200 | 2.481 | ,00 |
| 29/8/2003 | 2,3900 | -0,42% | 2,2500 | 2,3900 | 2,2500 | 1.940 | ,00 |
| 28/8/2003 | 2,4000 | -5,51% | 2,4100 | 2,4200 | 2,3300 | 4.125 | ,00 |
| 27/8/2003 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 26/8/2003 | 2,5400 | 2,42% | 2,5000 | 2,5400 | 2,5000 | 1.805 | ,00 |
| 25/8/2003 | 2,4800 | -0,80% | 2,4000 | 2,5000 | 2,4000 | 2.520 | ,00 |
| 22/8/2003 | 2,5000 | 0,00% | 2,4000 | 2,5600 | 2,3000 | 1.715 | ,00 |
| 21/8/2003 | 2,5000 | 0,00% | 2,5600 | 2,7000 | 2,5000 | 3.510 | ,00 |
| 20/8/2003 | 2,5000 | -7,41% | 2,6200 | 2,6200 | 2,5000 | 1.865 | ,00 |
| 19/8/2003 | 2,7000 | 1,89% | 2,6900 | 2,7000 | 2,6900 | 4.416 | ,00 |
| 18/8/2003 | 2,6500 | -1,85% | 2,7000 | 2,7000 | 2,6500 | 1.656 | ,00 |
| 14/8/2003 | 2,7000 | 2,27% | 2,7000 | 2,7700 | 2,7000 | 2.200 | ,00 |
| 13/8/2003 | 2,6400 | 6,45% | 2,5700 | 2,7000 | 2,5700 | 4.290 | ,00 |
| 12/8/2003 | 2,4800 | 5,08% | 2,3000 | 2,5800 | 2,3000 | 7.363 | ,00 |
| 11/8/2003 | 2,3600 | 3,51% | 2,2800 | 2,5000 | 2,2800 | 227.110 | ,00 |
| 08/8/2003 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 5 | ,00 |
| 07/8/2003 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 1.350 | ,00 |
| 06/8/2003 | 2,2800 | 0,00% | 2,2700 | 2,2800 | 2,2700 | 160 | ,00 |
| 05/8/2003 | 2,2800 | -3,80% | 2,4700 | 2,4700 | 2,1600 | 3.230 | ,00 |
| 04/8/2003 | 2,3700 | 1,28% | 2,3200 | 2,4000 | 2,3200 | 2.537 | ,00 |
| 01/8/2003 | 2,3400 | 0,00% | 2,2100 | 2,4800 | 2,2100 | 1.535 | ,00 |
| 31/7/2003 | 2,3400 | 0,86% | 2,1300 | 2,3400 | 2,1300 | 1.110 | ,00 |
| 30/7/2003 | 2,3200 | 3,11% | 2,3200 | 2,3200 | 2,1500 | 2.950 | ,00 |
| 29/7/2003 | 2,2500 | 1,81% | 2,2400 | 2,2500 | 2,2300 | 1.214 | ,00 |
| 28/7/2003 | 2,2100 | -6,36% | 2,3600 | 2,4200 | 2,2000 | 5.767 | ,00 |
| 25/7/2003 | 2,3600 | -6,35% | 2,3600 | 2,4400 | 2,3600 | 1.900 | ,00 |
| 24/7/2003 | 2,5200 | 1,20% | 2,3700 | 2,5400 | 2,3700 | 4.195 | ,00 |
| 23/7/2003 | 2,4900 | 3,75% | 2,5000 | 2,5300 | 2,4900 | 7.968 | ,00 |
| 22/7/2003 | 2,4000 | -5,51% | 2,3500 | 2,4000 | 2,3500 | 720 | ,00 |
| 21/7/2003 | 2,5400 | 0,79% | 2,3700 | 2,5500 | 2,3600 | 5.001 | ,00 |
| 18/7/2003 | 2,5200 | -2,33% | 2,3500 | 2,6000 | 2,3400 | 8.710 | ,00 |
| 17/7/2003 | 2,5800 | 0,00% | 2,3100 | 2,8800 | 2,3100 | 11.161 | ,00 |
| 16/7/2003 | 2,5800 | 11,21% | 2,4000 | 2,6700 | 2,4000 | 36.808 | ,00 |
| 15/7/2003 | 2,3200 | 17,17% | 2,1200 | 2,3300 | 2,1200 | 18.881 | ,00 |
| 14/7/2003 | 1,9800 | 15,79% | 1,6500 | 1,9900 | 1,6500 | 18.260 | ,00 |
| 11/7/2003 | 1,7100 | -1,16% | 1,7300 | 1,7300 | 1,7100 | 1.602 | ,00 |
| 10/7/2003 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 1 | ,00 |
| 09/7/2003 | 1,7300 | 1,76% | 1,6600 | 1,7300 | 1,6600 | 2.717 | ,00 |
| 08/7/2003 | 1,7000 | -6,59% | 1,7000 | 1,8100 | 1,7000 | 2.020 | ,00 |
| 07/7/2003 | 1,8200 | 7,06% | 1,8200 | 1,8200 | 1,8200 | 1.020 | ,00 |
| 04/7/2003 | 1,7000 | -4,49% | 1,8000 | 1,8000 | 1,6800 | 2.130 | ,00 |
| 03/7/2003 | 1,7800 | -1,11% | 1,6600 | 1,8000 | 1,6600 | 5.557 | ,00 |
| 02/7/2003 | 1,8000 | 1,12% | 1,6200 | 1,8000 | 1,6200 | 330 | ,00 |
| 01/7/2003 | 1,7800 | 1,14% | 1,7600 | 1,7800 | 1,7000 | 360 | ,00 |
| 30/6/2003 | 1,7600 | -4,86% | 1,7100 | 1,7600 | 1,7100 | 2.959 | ,00 |
| 27/6/2003 | 1,8500 | -2,63% | 1,8500 | 1,8500 | 1,8500 | 1.406 | ,00 |
| 26/6/2003 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 100 | ,00 |
| 25/6/2003 | 1,9000 | 3,83% | 1,9000 | 1,9000 | 1,9000 | 154 | ,00 |
| 24/6/2003 | 1,8300 | -5,18% | 1,8400 | 1,8400 | 1,8300 | 500 | ,00 |
| 23/6/2003 | 1,9300 | -1,03% | 1,9600 | 2,0300 | 1,7600 | 2.410 | ,00 |
| 20/6/2003 | 1,9500 | -6,25% | 1,9100 | 2,0000 | 1,9100 | 900 | ,00 |
| 19/6/2003 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0600 | 651 | ,00 |
| 18/6/2003 | 2,0800 | 2,97% | 2,0000 | 2,0800 | 2,0000 | 2.330 | ,00 |
| 17/6/2003 | 2,0200 | 0,00% | 1,9000 | 2,0200 | 1,9000 | 4.393 | ,00 |
| 13/6/2003 | 2,0200 | 1,51% | 1,9000 | 2,0200 | 1,8900 | 2.305 | ,00 |
| 12/6/2003 | 1,9900 | 9,94% | 1,8200 | 2,0000 | 1,8200 | 14.779 | ,00 |
| 11/6/2003 | 1,8100 | 0,56% | 1,7300 | 1,8100 | 1,7300 | 4.185 | ,00 |
| 10/6/2003 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7500 | 19.427 | ,00 |
| 09/6/2003 | 1,8000 | 0,00% | 1,7800 | 1,8800 | 1,7800 | 1.827 | ,00 |
| 06/6/2003 | 1,8000 | -5,26% | 1,7100 | 1,9000 | 1,7100 | 56.590 | ,00 |
| 05/6/2003 | 1,9000 | 2,70% | 1,9500 | 1,9500 | 1,9000 | 88 | ,00 |
| 04/6/2003 | 1,8500 | 5,71% | 1,8700 | 1,8700 | 1,8500 | 1.450 | ,00 |
| 03/6/2003 | 1,7500 | -7,89% | 1,8600 | 1,8900 | 1,7500 | 4.900 | ,00 |
| 02/6/2003 | 1,9000 | 5,56% | 1,9700 | 1,9700 | 1,9000 | 210 | ,00 |
| 30/5/2003 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 29/5/2003 | 1,8000 | -6,74% | 1,9300 | 1,9900 | 1,8000 | 280 | ,00 |
| 28/5/2003 | 1,9300 | -3,50% | 1,8400 | 1,9900 | 1,8400 | 2.943 | ,00 |
| 27/5/2003 | 2,0000 | 0,00% | 1,7300 | 2,0000 | 1,7300 | 1.100 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|