| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7300 | -5,81 % | -0,0450 | 4 |
| ΜΟΥΖΚ | 0,5800 | -3,33 % | -0,0200 | 2.669 |
| ΚΟΡΔΕ | 0,5140 | -3,02 % | -0,0160 | 4.601 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 24 |
| ΕΛΛΑΚΤΩΡ | 1,8300 | -2,66 % | -0,0500 | 690.819 |
| ΠΡΔ | 0,4480 | -2,61 % | -0,0120 | 11.228 |
| ΒΟΣΥΣ | 2,2800 | -2,56 % | -0,0600 | 613 |
| ΦΟΥΝΤΛ | 1,2400 | -2,36 % | -0,0300 | 26.755 |
| ΝΑΚΑΣ | 3,7000 | -2,12 % | -0,0800 | 134 |
| ΟΛΥΜΠ | 2,3400 | -2,09 % | -0,0500 | 8.448 |
Συνεχης ενημερωση
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
46,8000 €
0,4000 (0,86%)
- Άνοιγμα 46,8000
- Υψηλό 47,0000
- Χαμηλό 46,8000
- Όγκος 51
- Τζίρος 2.390 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/5/2005 | 5,8800 | 3,16% | 5,6200 | 5,9000 | 5,6200 | 11.086 | ,00 |
| 24/5/2005 | 5,7000 | 1,06% | 5,5400 | 5,7400 | 5,5400 | 7.293 | ,00 |
| 23/5/2005 | 5,6400 | 2,55% | 5,5400 | 5,6400 | 5,4600 | 4.247 | ,00 |
| 20/5/2005 | 5,5000 | 1,48% | 5,4200 | 5,5800 | 5,4000 | 7.842 | ,00 |
| 19/5/2005 | 5,4200 | -0,37% | 5,4600 | 5,4600 | 5,3500 | 4.343 | ,00 |
| 18/5/2005 | 5,4400 | -1,45% | 5,4600 | 5,4800 | 5,4200 | 7.076 | ,00 |
| 17/5/2005 | 5,5200 | 0,00% | 5,4800 | 5,6200 | 5,4800 | 22.300 | ,00 |
| 16/5/2005 | 5,5200 | 1,10% | 5,4600 | 5,5200 | 5,3900 | 22.168 | ,00 |
| 13/5/2005 | 5,4600 | 0,00% | 5,4400 | 5,5400 | 5,4400 | 4.788 | ,00 |
| 12/5/2005 | 5,4600 | -0,73% | 5,4400 | 5,5400 | 5,4400 | 30.785 | ,00 |
| 11/5/2005 | 5,5000 | 1,10% | 5,4600 | 5,5400 | 5,4200 | 3.914 | ,00 |
| 10/5/2005 | 5,4400 | -1,45% | 5,4600 | 5,5400 | 5,4200 | 8.182 | ,00 |
| 09/5/2005 | 5,5200 | -1,08% | 5,5400 | 5,5400 | 5,4400 | 2.904 | ,00 |
| 06/5/2005 | 5,5800 | 0,72% | 5,4800 | 5,5800 | 5,4800 | 3.797 | ,00 |
| 05/5/2005 | 5,5400 | -0,36% | 5,5600 | 5,6200 | 5,5200 | 9.112 | ,00 |
| 04/5/2005 | 5,5600 | -1,42% | 5,6000 | 5,6000 | 5,5000 | 18.638 | ,00 |
| 03/5/2005 | 5,6400 | -1,40% | 5,7200 | 5,7200 | 5,6200 | 3.207 | ,00 |
| 28/4/2005 | 5,7200 | 0,00% | 5,6800 | 5,7200 | 5,6200 | 2.247 | ,00 |
| 27/4/2005 | 5,7200 | -0,69% | 5,6600 | 5,7200 | 5,6400 | 3.081 | ,00 |
| 26/4/2005 | 5,7600 | 1,77% | 5,6000 | 5,8000 | 5,6000 | 2.414 | ,00 |
| 25/4/2005 | 5,6600 | -1,74% | 5,6600 | 5,7200 | 5,6200 | 12.188 | ,00 |
| 22/4/2005 | 5,7600 | 1,41% | 5,7400 | 5,8000 | 5,6800 | 8.864 | ,00 |
| 21/4/2005 | 5,6800 | 0,00% | 5,7000 | 5,7200 | 5,6200 | 8.733 | ,00 |
| 20/4/2005 | 5,6800 | -0,70% | 5,7800 | 5,8200 | 5,6200 | 16.314 | ,00 |
| 19/4/2005 | 5,7200 | -1,38% | 5,8000 | 5,9400 | 5,7000 | 14.824 | ,00 |
| 18/4/2005 | 5,8000 | -2,36% | 5,8000 | 5,8800 | 5,8000 | 26.280 | ,00 |
| 15/4/2005 | 5,9400 | -2,94% | 6,1200 | 6,1200 | 5,9400 | 9.975 | ,00 |
| 14/4/2005 | 6,1200 | -2,24% | 6,2000 | 6,2000 | 6,0800 | 5.312 | ,00 |
| 13/4/2005 | 6,2600 | -2,34% | 6,3900 | 6,4100 | 6,2400 | 16.138 | ,00 |
| 12/4/2005 | 6,4100 | -0,31% | 6,3200 | 6,4300 | 6,3200 | 21.380 | ,00 |
| 11/4/2005 | 6,4300 | 1,42% | 6,2400 | 6,4300 | 6,2400 | 5.308 | ,00 |
| 08/4/2005 | 6,3400 | -0,31% | 6,2000 | 6,3900 | 6,2000 | 5.556 | ,00 |
| 07/4/2005 | 6,3600 | 2,91% | 6,1400 | 6,3600 | 6,0600 | 21.704 | ,00 |
| 06/4/2005 | 6,1800 | 5,46% | 5,9200 | 6,2000 | 5,8400 | 21.189 | ,00 |
| 05/4/2005 | 5,8600 | -2,33% | 5,9400 | 5,9800 | 5,8400 | 28.854 | ,00 |
| 04/4/2005 | 6,0000 | -3,85% | 6,1200 | 6,1400 | 5,9400 | 15.446 | ,00 |
| 01/4/2005 | 6,2400 | -2,35% | 6,3700 | 6,3700 | 6,1800 | 10.076 | ,00 |
| 31/3/2005 | 6,3900 | -2,14% | 6,5300 | 6,5300 | 6,3400 | 27.881 | ,00 |
| 30/3/2005 | 6,5300 | -1,51% | 6,5500 | 6,5500 | 6,4500 | 32.225 | ,00 |
| 29/3/2005 | 6,6300 | -0,60% | 6,6300 | 6,6500 | 6,5300 | 33.432 | ,00 |
| 24/3/2005 | 6,6700 | -0,60% | 6,6700 | 6,7100 | 6,5300 | 45.687 | ,00 |
| 23/3/2005 | 6,7100 | 1,51% | 6,4900 | 6,7300 | 6,4900 | 21.199 | ,00 |
| 22/3/2005 | 6,6100 | -0,90% | 6,4300 | 6,6300 | 6,4100 | 32.048 | ,00 |
| 21/3/2005 | 6,6700 | -2,06% | 6,7900 | 6,8100 | 6,5300 | 905.991 | ,00 |
| 18/3/2005 | 6,8100 | 0,59% | 6,6700 | 6,8100 | 6,5500 | 56.349 | ,00 |
| 17/3/2005 | 6,7700 | -1,17% | 6,7100 | 6,7900 | 6,5700 | 52.949 | ,00 |
| 16/3/2005 | 6,8500 | -0,29% | 6,7100 | 6,8500 | 6,6700 | 36.746 | ,00 |
| 15/3/2005 | 6,8700 | 0,59% | 6,7300 | 6,8900 | 6,6900 | 23.805 | ,00 |
| 11/3/2005 | 6,8300 | 0,29% | 6,7300 | 6,8300 | 6,6300 | 41.822 | ,00 |
| 10/3/2005 | 6,8100 | -0,29% | 6,6900 | 6,8300 | 6,5300 | 54.682 | ,00 |
| 09/3/2005 | 6,8300 | -1,16% | 6,7100 | 6,8700 | 6,7100 | 19.693 | ,00 |
| 08/3/2005 | 6,9100 | 2,67% | 6,5900 | 6,9100 | 6,5300 | 84.781 | ,00 |
| 07/3/2005 | 6,7300 | 0,00% | 6,6300 | 6,7300 | 6,4900 | 27.523 | ,00 |
| 04/3/2005 | 6,7300 | 0,00% | 6,5300 | 6,7900 | 6,4300 | 29.311 | ,00 |
| 03/3/2005 | 6,7300 | 1,82% | 6,5300 | 6,7300 | 6,5300 | 51.742 | ,00 |
| 02/3/2005 | 6,6100 | -2,07% | 6,7900 | 6,7900 | 6,4500 | 51.134 | ,00 |
| 01/3/2005 | 6,7500 | -2,03% | 6,8500 | 6,8500 | 6,6100 | 50.106 | ,00 |
| 28/2/2005 | 6,8900 | 0,00% | 6,9100 | 7,0100 | 6,7300 | 16.400 | ,00 |
| 25/2/2005 | 6,8900 | 0,00% | 6,9700 | 6,9900 | 6,7700 | 26.543 | ,00 |
| 24/2/2005 | 6,8900 | 0,58% | 6,7700 | 6,9500 | 6,7700 | 57.925 | ,00 |
| 23/2/2005 | 6,8500 | -0,58% | 6,8900 | 6,9300 | 6,7900 | 27.022 | ,00 |
| 22/2/2005 | 6,8900 | 2,68% | 6,6100 | 6,8900 | 6,5700 | 54.702 | ,00 |
| 21/2/2005 | 6,7100 | 0,90% | 6,6300 | 6,7300 | 6,5700 | 50.585 | ,00 |
| 18/2/2005 | 6,6500 | 1,22% | 6,6300 | 6,6500 | 6,4100 | 55.934 | ,00 |
| 17/2/2005 | 6,5700 | 1,55% | 6,5700 | 6,6100 | 6,4300 | 53.323 | ,00 |
| 16/2/2005 | 6,4700 | 1,57% | 6,3700 | 6,5900 | 6,3200 | 75.977 | ,00 |
| 15/2/2005 | 6,3700 | 5,12% | 6,0600 | 6,3900 | 6,0400 | 58.213 | ,00 |
| 14/2/2005 | 6,0600 | 0,00% | 6,0400 | 6,1600 | 6,0200 | 19.123 | ,00 |
| 11/2/2005 | 6,0600 | 0,66% | 6,0600 | 6,1000 | 6,0200 | 8.005 | ,00 |
| 10/2/2005 | 6,0200 | -1,31% | 6,0600 | 6,1200 | 6,0000 | 17.749 | ,00 |
| 09/2/2005 | 6,1000 | -0,65% | 6,1400 | 6,1400 | 6,0000 | 14.456 | ,00 |
| 08/2/2005 | 6,1400 | 0,00% | 6,1000 | 6,1400 | 6,0600 | 18.416 | ,00 |
| 07/2/2005 | 6,1400 | 0,33% | 6,0600 | 6,1600 | 6,0400 | 19.234 | ,00 |
| 04/2/2005 | 6,1200 | 0,00% | 6,1200 | 6,2000 | 6,1000 | 14.156 | ,00 |
| 03/2/2005 | 6,1200 | 1,66% | 6,0200 | 6,2200 | 6,0200 | 22.108 | ,00 |
| 02/2/2005 | 6,0200 | -2,27% | 6,2200 | 6,2200 | 6,0000 | 38.867 | ,00 |
| 01/2/2005 | 6,1600 | 0,33% | 6,1400 | 6,3000 | 6,1400 | 41.822 | ,00 |
| 31/1/2005 | 6,1400 | -4,21% | 6,4300 | 6,5900 | 6,0600 | 4.396.346 | ,00 |
| 28/1/2005 | 6,4100 | 0,63% | 6,4500 | 6,4500 | 6,3600 | 11.526 | ,00 |
| 27/1/2005 | 6,3700 | -0,93% | 6,4300 | 6,4900 | 6,3400 | 28.716 | ,00 |
| 26/1/2005 | 6,4300 | -1,53% | 6,5100 | 6,5900 | 6,4100 | 67.234 | ,00 |
| 25/1/2005 | 6,5300 | -1,21% | 6,6900 | 6,6900 | 6,4500 | 137.286 | ,00 |
| 24/1/2005 | 6,6100 | 1,23% | 6,5300 | 6,6300 | 6,5300 | 52.444 | ,00 |
| 21/1/2005 | 6,5300 | 0,00% | 6,5700 | 6,5900 | 6,5300 | 77.735 | ,00 |
| 20/1/2005 | 6,5300 | -1,80% | 6,5500 | 6,7100 | 6,5300 | 177.750 | ,00 |
| 19/1/2005 | 6,6500 | 1,84% | 6,5300 | 6,6700 | 6,5300 | 21.368 | ,00 |
| 18/1/2005 | 6,5300 | -0,31% | 6,5500 | 6,5900 | 6,5100 | 58.386 | ,00 |
| 17/1/2005 | 6,5500 | 0,92% | 6,4100 | 6,5500 | 6,3700 | 44.423 | ,00 |
| 14/1/2005 | 6,4900 | 0,00% | 6,4900 | 6,5100 | 6,4100 | 40.468 | ,00 |
| 13/1/2005 | 6,4900 | -0,61% | 6,4500 | 6,5300 | 6,4100 | 57.350 | ,00 |
| 12/1/2005 | 6,5300 | 0,00% | 6,5300 | 6,5300 | 6,4700 | 33.200 | ,00 |
| 11/1/2005 | 6,5300 | -0,31% | 6,5500 | 6,5900 | 6,4500 | 60.586 | ,00 |
| 10/1/2005 | 6,5500 | 0,31% | 6,5700 | 6,6500 | 6,5100 | 22.106 | ,00 |
| 07/1/2005 | 6,5300 | 1,56% | 6,4100 | 6,6100 | 6,4100 | 43.312 | ,00 |
| 05/1/2005 | 6,4300 | -0,62% | 6,3900 | 6,4700 | 6,3400 | 20.860 | ,00 |
| 04/1/2005 | 6,4700 | 2,37% | 6,3000 | 6,4700 | 6,2600 | 24.391 | ,00 |
| 03/1/2005 | 6,3200 | -0,63% | 6,3700 | 6,4500 | 6,2400 | 20.507 | ,00 |
| 31/12/2004 | 6,3600 | 1,27% | 6,2200 | 6,4100 | 6,2200 | 15.860 | ,00 |
| 30/12/2004 | 6,2800 | -2,94% | 6,4300 | 6,5100 | 6,2200 | 15.935 | ,00 |
| 29/12/2004 | 6,4700 | 1,57% | 6,3700 | 6,4900 | 6,2800 | 20.764 | ,00 |
| 28/12/2004 | 6,3700 | -2,15% | 6,5300 | 6,5900 | 6,3600 | 25.563 | ,00 |
| 27/12/2004 | 6,5100 | 0,31% | 6,3600 | 6,5900 | 6,3600 | 23.638 | ,00 |
| 24/12/2004 | 6,4900 | 2,69% | 6,3600 | 6,4900 | 6,3400 | 14.624 | ,00 |
| 23/12/2004 | 6,3200 | -3,22% | 6,6700 | 6,6700 | 6,2600 | 54.210 | ,00 |
| 22/12/2004 | 6,5300 | 4,31% | 6,2800 | 6,5900 | 6,2400 | 107.588 | ,00 |
| 21/12/2004 | 6,2600 | 1,29% | 6,1400 | 6,3600 | 6,1000 | 36.503 | ,00 |
| 20/12/2004 | 6,1800 | 8,80% | 5,8000 | 6,3600 | 5,8000 | 49.750 | ,00 |
| 17/12/2004 | 5,6800 | -2,74% | 5,8000 | 5,8000 | 5,6600 | 17.602 | ,00 |
| 16/12/2004 | 5,8400 | 0,00% | 5,8400 | 5,9000 | 5,8000 | 13.165 | ,00 |
| 15/12/2004 | 5,8400 | 2,10% | 5,7200 | 5,8400 | 5,5600 | 15.415 | ,00 |
| 14/12/2004 | 5,7200 | -4,67% | 6,0400 | 6,0400 | 5,6800 | 30.538 | ,00 |
| 13/12/2004 | 6,0000 | -2,60% | 6,0400 | 6,1800 | 6,0000 | 13.132 | ,00 |
| 10/12/2004 | 6,1600 | -2,84% | 6,2800 | 6,3600 | 6,0800 | 24.934 | ,00 |
| 09/12/2004 | 6,3400 | -0,78% | 6,3600 | 6,5300 | 6,2800 | 18.633 | ,00 |
| 08/12/2004 | 6,3900 | 1,11% | 6,2600 | 6,4100 | 6,2400 | 19.825 | ,00 |
| 07/12/2004 | 6,3200 | 3,27% | 6,1200 | 6,3400 | 6,1200 | 32.397 | ,00 |
| 06/12/2004 | 6,1200 | 4,08% | 5,9000 | 6,1200 | 5,9000 | 27.129 | ,00 |
| 03/12/2004 | 5,8800 | -0,68% | 6,0200 | 6,0200 | 5,8400 | 20.158 | ,00 |
| 02/12/2004 | 5,9200 | 4,23% | 5,6600 | 5,9400 | 5,6600 | 32.119 | ,00 |
| 01/12/2004 | 5,6800 | 4,41% | 5,4400 | 5,6800 | 5,4000 | 253.015 | ,00 |
| 30/11/2004 | 5,4400 | 0,74% | 5,3900 | 5,5200 | 5,3900 | 232.665 | ,00 |
| 29/11/2004 | 5,4000 | 1,31% | 5,2500 | 5,4200 | 5,2500 | 240.438 | ,00 |
| 26/11/2004 | 5,3300 | 2,30% | 5,2100 | 5,3500 | 5,1700 | 18.911 | ,00 |
| 25/11/2004 | 5,2100 | 1,56% | 5,0900 | 5,2500 | 5,0500 | 29.624 | ,00 |
| 24/11/2004 | 5,1300 | -0,39% | 5,1500 | 5,1900 | 5,1100 | 13.986 | ,00 |
| 23/11/2004 | 5,1500 | -2,28% | 5,2700 | 5,2700 | 5,1300 | 20.867 | ,00 |
| 22/11/2004 | 5,2700 | -2,77% | 5,3500 | 5,3700 | 5,2300 | 14.875 | ,00 |
| 19/11/2004 | 5,4200 | 2,07% | 5,3300 | 5,5000 | 5,3300 | 57.985 | ,00 |
| 18/11/2004 | 5,3100 | 3,51% | 5,1700 | 5,4000 | 5,1500 | 73.189 | ,00 |
| 17/11/2004 | 5,1300 | -0,77% | 5,1500 | 5,1900 | 5,1100 | 18.168 | ,00 |
| 16/11/2004 | 5,1700 | -1,52% | 5,2100 | 5,2500 | 5,1500 | 27.679 | ,00 |
| 15/11/2004 | 5,2500 | 0,38% | 5,2300 | 5,2700 | 5,1500 | 33.210 | ,00 |
| 12/11/2004 | 5,2300 | 0,00% | 5,2300 | 5,2700 | 5,1700 | 37.170 | ,00 |
| 11/11/2004 | 5,2300 | 1,55% | 5,1500 | 5,2300 | 5,1100 | 37.377 | ,00 |
| 10/11/2004 | 5,1500 | 1,98% | 5,0700 | 5,1900 | 5,0500 | 27.821 | ,00 |
| 09/11/2004 | 5,0500 | -1,17% | 5,1100 | 5,1300 | 5,0300 | 17.830 | ,00 |
| 08/11/2004 | 5,1100 | 0,79% | 5,0500 | 5,2300 | 5,0300 | 34.341 | ,00 |
| 05/11/2004 | 5,0700 | 0,80% | 5,0300 | 5,1100 | 4,9900 | 31.397 | ,00 |
| 04/11/2004 | 5,0300 | 0,80% | 4,9300 | 5,0500 | 4,9300 | 23.557 | ,00 |
| 03/11/2004 | 4,9900 | 1,22% | 4,9500 | 5,0900 | 4,9100 | 32.149 | ,00 |
| 02/11/2004 | 4,9300 | -0,40% | 4,9500 | 5,0100 | 4,9100 | 10.359 | ,00 |
| 01/11/2004 | 4,9500 | 2,06% | 4,8300 | 4,9500 | 4,8300 | 13.925 | ,00 |
| 29/10/2004 | 4,8500 | 1,25% | 4,8300 | 4,8900 | 4,7900 | 13.996 | ,00 |
| 27/10/2004 | 4,7900 | -0,83% | 4,7700 | 4,8500 | 4,7700 | 10.531 | ,00 |
| 26/10/2004 | 4,8300 | 0,00% | 4,8100 | 4,8900 | 4,7900 | 16.144 | ,00 |
| 25/10/2004 | 4,8300 | -1,63% | 4,8500 | 4,8700 | 4,8100 | 8.924 | ,00 |
| 22/10/2004 | 4,9100 | 1,66% | 4,8300 | 4,9300 | 4,7900 | 14.117 | ,00 |
| 21/10/2004 | 4,8300 | 0,42% | 4,8100 | 4,8700 | 4,7700 | 17.729 | ,00 |
| 20/10/2004 | 4,8100 | -0,82% | 4,8500 | 4,8500 | 4,7700 | 14.395 | ,00 |
| 19/10/2004 | 4,8500 | 0,41% | 4,8500 | 4,9100 | 4,8300 | 4.955 | ,00 |
| 18/10/2004 | 4,8300 | 0,42% | 4,7500 | 4,8500 | 4,7300 | 13.981 | ,00 |
| 15/10/2004 | 4,8100 | -2,43% | 4,9100 | 4,9100 | 4,7500 | 19.562 | ,00 |
| 14/10/2004 | 4,9300 | 2,07% | 4,8300 | 4,9700 | 4,7500 | 20.178 | ,00 |
| 13/10/2004 | 4,8300 | -2,42% | 4,8900 | 4,9500 | 4,7900 | 17.678 | ,00 |
| 12/10/2004 | 4,9500 | -0,40% | 4,9100 | 4,9500 | 4,8500 | 7.172 | ,00 |
| 11/10/2004 | 4,9700 | 1,22% | 4,8700 | 5,0500 | 4,8700 | 10.768 | ,00 |
| 08/10/2004 | 4,9100 | -3,16% | 5,0500 | 5,0700 | 4,8500 | 11.364 | ,00 |
| 07/10/2004 | 5,0700 | 0,40% | 5,0100 | 5,0900 | 4,9700 | 16.971 | ,00 |
| 06/10/2004 | 5,0500 | -1,56% | 5,0700 | 5,1100 | 5,0500 | 6.886 | ,00 |
| 05/10/2004 | 5,1300 | -1,16% | 5,1500 | 5,2500 | 5,1100 | 11.222 | ,00 |
| 04/10/2004 | 5,1900 | 0,39% | 5,1900 | 5,2700 | 5,1100 | 8.490 | ,00 |
| 01/10/2004 | 5,1700 | 5,73% | 4,8900 | 5,1700 | 4,8900 | 8.106 | ,00 |
| 30/9/2004 | 4,8900 | -0,81% | 4,8500 | 4,9300 | 4,8300 | 12.753 | ,00 |
| 29/9/2004 | 4,9300 | 0,00% | 4,9300 | 4,9500 | 4,8900 | 5.586 | ,00 |
| 28/9/2004 | 4,9300 | 2,07% | 4,7900 | 4,9500 | 4,7900 | 14.703 | ,00 |
| 27/9/2004 | 4,8300 | -1,23% | 4,8100 | 4,8900 | 4,8100 | 14.794 | ,00 |
| 24/9/2004 | 4,8900 | -2,78% | 4,9500 | 5,0500 | 4,8500 | 7.854 | ,00 |
| 23/9/2004 | 5,0300 | -0,79% | 5,0500 | 5,0900 | 4,9900 | 7.778 | ,00 |
| 22/9/2004 | 5,0700 | -0,78% | 5,1100 | 5,1300 | 5,0500 | 9.268 | ,00 |
| 21/9/2004 | 5,1100 | 0,00% | 5,1100 | 5,1500 | 5,0500 | 9.406 | ,00 |
| 20/9/2004 | 5,1100 | 2,40% | 4,9900 | 5,1100 | 4,9900 | 8.005 | ,00 |
| 17/9/2004 | 4,9900 | 2,04% | 4,8500 | 5,1100 | 4,8300 | 30.604 | ,00 |
| 16/9/2004 | 4,8900 | -0,81% | 4,8900 | 4,9300 | 4,8500 | 9.026 | ,00 |
| 15/9/2004 | 4,9300 | 0,41% | 4,9500 | 4,9500 | 4,8100 | 16.072 | ,00 |
| 14/9/2004 | 4,9100 | -3,91% | 5,0700 | 5,1300 | 4,8500 | 23.487 | ,00 |
| 13/9/2004 | 5,1100 | -0,78% | 5,1500 | 5,2700 | 5,0300 | 15.572 | ,00 |
| 10/9/2004 | 5,1500 | -0,39% | 5,2300 | 5,2300 | 5,1100 | 6.581 | ,00 |
| 09/9/2004 | 5,1700 | -2,64% | 5,2900 | 5,2900 | 5,0900 | 16.649 | ,00 |
| 08/9/2004 | 5,3100 | -1,12% | 5,3500 | 5,3500 | 5,2300 | 9.975 | ,00 |
| 07/9/2004 | 5,3700 | -3,07% | 5,4800 | 5,5000 | 5,3300 | 10.228 | ,00 |
| 06/9/2004 | 5,5400 | -0,72% | 5,5800 | 5,5800 | 5,4800 | 5.000 | ,00 |
| 03/9/2004 | 5,5800 | -1,76% | 5,6400 | 5,6600 | 5,5200 | 10.081 | ,00 |
| 02/9/2004 | 5,6800 | 0,35% | 5,5600 | 5,6800 | 5,5200 | 6.813 | ,00 |
| 01/9/2004 | 5,6600 | 0,71% | 5,5600 | 5,6600 | 5,5600 | 4.874 | ,00 |
| 31/8/2004 | 5,6200 | 1,44% | 5,5000 | 5,6400 | 5,5000 | 7.323 | ,00 |
| 30/8/2004 | 5,5400 | -2,46% | 5,5400 | 5,6800 | 5,5200 | 5.495 | ,00 |
| 27/8/2004 | 5,6800 | 0,71% | 5,6400 | 5,7000 | 5,5000 | 8.344 | ,00 |
| 26/8/2004 | 5,6400 | 0,36% | 5,5200 | 5,6400 | 5,5200 | 4.535 | ,00 |
| 25/8/2004 | 5,6200 | 0,36% | 5,5800 | 5,6200 | 5,5200 | 5.717 | ,00 |
| 24/8/2004 | 5,6000 | 0,72% | 5,5400 | 5,6200 | 5,4400 | 6.212 | ,00 |
| 23/8/2004 | 5,5600 | -1,42% | 5,6200 | 5,6200 | 5,4600 | 8.485 | ,00 |
| 20/8/2004 | 5,6400 | -0,35% | 5,6400 | 5,6400 | 5,5600 | 5.833 | ,00 |
| 19/8/2004 | 5,6600 | -0,35% | 5,6600 | 5,6600 | 5,6000 | 4.394 | ,00 |
| 18/8/2004 | 5,6800 | 0,35% | 5,6400 | 5,7000 | 5,5400 | 4.596 | ,00 |
| 17/8/2004 | 5,6600 | -0,35% | 5,6200 | 5,6600 | 5,5800 | 4.252 | ,00 |
| 16/8/2004 | 5,6800 | -1,39% | 5,6600 | 5,7000 | 5,5400 | 4.535 | ,00 |
| 12/8/2004 | 5,7600 | 1,77% | 5,6400 | 5,8200 | 5,6200 | 5.126 | ,00 |
| 11/8/2004 | 5,6600 | 0,71% | 5,6000 | 5,6800 | 5,5200 | 5.434 | ,00 |
| 10/8/2004 | 5,6200 | -0,35% | 5,6400 | 5,6600 | 5,4600 | 6.429 | ,00 |
| 09/8/2004 | 5,6400 | 1,08% | 5,5800 | 5,6400 | 5,5000 | 8.039 | ,00 |
| 06/8/2004 | 5,5800 | 2,20% | 5,4600 | 5,6000 | 5,4600 | 11.802 | ,00 |
| 05/8/2004 | 5,4600 | -1,44% | 5,5800 | 5,5800 | 5,3500 | 13.587 | ,00 |
| 04/8/2004 | 5,5400 | -3,15% | 5,7000 | 5,7000 | 5,5000 | 7.033 | ,00 |
| 03/8/2004 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,6600 | 5.447 | ,00 |
| 02/8/2004 | 5,7200 | -0,35% | 5,7000 | 5,8000 | 5,6800 | 8.445 | ,00 |
| 30/7/2004 | 5,7400 | 0,00% | 5,7000 | 5,8400 | 5,6800 | 5.909 | ,00 |
| 29/7/2004 | 5,7400 | 1,06% | 5,6800 | 5,7400 | 5,5400 | 14.041 | ,00 |
| 28/7/2004 | 5,6800 | -0,35% | 5,7000 | 5,7400 | 5,6800 | 8.132 | ,00 |
| 27/7/2004 | 5,7000 | 1,42% | 5,6200 | 5,7200 | 5,5200 | 18.683 | ,00 |
| 26/7/2004 | 5,6200 | -1,40% | 5,7200 | 5,7400 | 5,5600 | 14.849 | ,00 |
| 23/7/2004 | 5,7000 | -0,35% | 5,7200 | 5,7600 | 5,6400 | 8.506 | ,00 |
| 22/7/2004 | 5,7200 | -0,69% | 5,7600 | 5,7600 | 5,6600 | 6.830 | ,00 |
| 21/7/2004 | 5,7600 | 0,00% | 5,8200 | 5,8400 | 5,7000 | 13.006 | ,00 |
| 20/7/2004 | 5,7600 | 0,00% | 5,7400 | 5,8000 | 5,7200 | 15.526 | ,00 |
| 19/7/2004 | 5,7600 | 0,00% | 5,7600 | 5,8600 | 5,7400 | 7.854 | ,00 |
| 16/7/2004 | 5,7600 | -1,71% | 5,8400 | 5,8800 | 5,7400 | 7.116 | ,00 |
| 15/7/2004 | 5,8600 | -0,34% | 5,8600 | 5,8800 | 5,8200 | 5.470 | ,00 |
| 14/7/2004 | 5,8800 | 0,00% | 5,8400 | 5,9000 | 5,7400 | 7.071 | ,00 |
| 13/7/2004 | 5,8800 | -1,67% | 5,8800 | 5,8800 | 5,8000 | 5.692 | ,00 |
| 12/7/2004 | 5,9800 | -0,33% | 5,9400 | 5,9800 | 5,8600 | 4.182 | ,00 |
| 09/7/2004 | 6,0000 | 1,69% | 5,8800 | 6,0000 | 5,8600 | 4.697 | ,00 |
| 08/7/2004 | 5,9000 | 0,00% | 5,8200 | 5,9600 | 5,8000 | 9.920 | ,00 |
| 07/7/2004 | 5,9000 | -0,34% | 5,9200 | 5,9200 | 5,8200 | 8.409 | ,00 |
| 06/7/2004 | 5,9200 | 2,42% | 5,7400 | 5,9200 | 5,7400 | 4.419 | ,00 |
| 05/7/2004 | 5,7800 | 0,00% | 5,8000 | 5,8600 | 5,7000 | 4.468 | ,00 |
| 02/7/2004 | 5,7800 | 0,00% | 5,7600 | 5,7800 | 5,6400 | 8.359 | ,00 |
| 01/7/2004 | 5,7800 | -0,34% | 5,8600 | 5,9000 | 5,6600 | 9.849 | ,00 |
| 30/6/2004 | 5,8000 | -0,34% | 5,8600 | 5,9200 | 5,7000 | 7.930 | ,00 |
| 29/6/2004 | 5,8200 | 1,04% | 5,8400 | 5,8800 | 5,7400 | 7.748 | ,00 |
| 28/6/2004 | 5,7600 | 6,27% | 5,4000 | 5,7800 | 5,3900 | 8.132 | ,00 |
| 25/6/2004 | 5,4200 | 0,37% | 5,3900 | 5,4400 | 5,3700 | 6.692 | ,00 |
| 24/6/2004 | 5,4000 | -1,46% | 5,4800 | 5,5000 | 5,2900 | 11.849 | ,00 |
| 23/6/2004 | 5,4800 | -2,49% | 5,6600 | 5,7000 | 5,4400 | 28.765 | ,00 |
| 22/6/2004 | 5,6200 | -2,43% | 5,7400 | 5,7400 | 5,6200 | 11.844 | ,00 |
| 21/6/2004 | 5,7600 | -1,37% | 5,9200 | 5,9200 | 5,7200 | 9.298 | ,00 |
| 18/6/2004 | 5,8400 | 2,46% | 5,7000 | 5,8800 | 5,7000 | 14.774 | ,00 |
| 17/6/2004 | 5,7000 | -5,00% | 6,0400 | 6,0400 | 5,6600 | 35.700 | ,00 |
| 16/6/2004 | 6,0000 | -0,33% | 5,9400 | 6,0600 | 5,8600 | 10.400 | ,00 |
| 15/6/2004 | 6,0200 | -1,95% | 6,0800 | 6,3000 | 5,9400 | 5.709 | ,00 |
| 14/6/2004 | 6,1400 | -0,32% | 5,9400 | 6,1400 | 5,9400 | 1.518 | ,00 |
| 11/6/2004 | 6,1600 | -2,53% | 6,3000 | 6,3200 | 6,1400 | 4.040 | ,00 |
| 10/6/2004 | 6,3200 | 0,00% | 6,3600 | 6,5100 | 6,2800 | 17.946 | ,00 |
| 09/6/2004 | 6,3200 | -0,32% | 6,2400 | 6,3400 | 6,2200 | 5.227 | ,00 |
| 08/6/2004 | 6,3400 | -2,61% | 6,5100 | 6,5100 | 6,2800 | 6.768 | ,00 |
| 07/6/2004 | 6,5100 | -1,21% | 6,3700 | 6,5900 | 6,3700 | 7.248 | ,00 |
| 04/6/2004 | 6,5900 | -1,49% | 6,6900 | 6,6900 | 6,5300 | 23.815 | ,00 |
| 03/6/2004 | 6,6900 | 0,00% | 6,7300 | 6,7300 | 6,5700 | 20.360 | ,00 |
| 02/6/2004 | 6,6900 | -2,34% | 6,8500 | 6,8500 | 6,6700 | 372.886 | ,00 |
| 01/6/2004 | 6,8500 | -1,15% | 6,8700 | 6,8700 | 6,7300 | 28.209 | ,00 |
| 28/5/2004 | 6,9300 | 2,06% | 6,7900 | 6,9300 | 6,6700 | 18.895 | ,00 |
| 27/5/2004 | 6,7900 | 0,30% | 6,7700 | 6,8500 | 6,6100 | 26.139 | ,00 |
| 26/5/2004 | 6,7700 | -0,88% | 6,9100 | 6,9500 | 6,7100 | 25.229 | ,00 |
| 25/5/2004 | 6,8300 | -2,29% | 6,9100 | 6,9100 | 6,7500 | 25.401 | ,00 |
| 24/5/2004 | 6,9900 | 1,16% | 6,9100 | 7,0100 | 6,8500 | 160.470 | ,00 |
| 21/5/2004 | 6,9100 | 0,00% | 6,9300 | 7,0700 | 6,8500 | 24.630 | ,00 |
| 20/5/2004 | 6,9100 | 0,00% | 6,9100 | 6,9300 | 6,7700 | 20.123 | ,00 |
| 19/5/2004 | 6,9100 | 2,98% | 6,7300 | 7,0100 | 6,7300 | 26.644 | ,00 |
| 18/5/2004 | 6,7100 | 4,03% | 6,4700 | 6,7300 | 6,4700 | 17.931 | ,00 |
| 17/5/2004 | 6,4500 | 0,94% | 6,3200 | 6,4700 | 6,0400 | 23.277 | ,00 |
| 14/5/2004 | 6,3900 | 1,75% | 6,2800 | 6,4700 | 6,2000 | 30.659 | ,00 |
| 13/5/2004 | 6,2800 | 3,97% | 6,0200 | 6,3000 | 5,9400 | 23.083 | ,00 |
| 12/5/2004 | 6,0400 | 2,37% | 5,8400 | 6,0800 | 5,8400 | 27.022 | ,00 |
| 11/5/2004 | 5,9000 | 4,61% | 5,6400 | 5,9200 | 5,6400 | 13.673 | ,00 |
| 10/5/2004 | 5,6400 | -3,09% | 5,6000 | 5,7200 | 5,6000 | 13.309 | ,00 |
| 07/5/2004 | 5,8200 | 0,34% | 5,8400 | 5,9400 | 5,7600 | 16.158 | ,00 |
| 06/5/2004 | 5,8000 | -1,02% | 5,8000 | 5,9000 | 5,7200 | 8.647 | ,00 |
| 05/5/2004 | 5,8600 | -3,30% | 5,9400 | 5,9400 | 5,7600 | 18.991 | ,00 |
| 04/5/2004 | 6,0600 | -0,33% | 5,9000 | 6,0600 | 5,9000 | 1.919 | ,00 |
| 03/5/2004 | 6,0800 | 2,36% | 5,8200 | 6,1000 | 5,8200 | 2.966 | ,00 |
| 30/4/2004 | 5,9400 | -1,66% | 5,8800 | 6,0200 | 5,8800 | 6.217 | ,00 |
| 29/4/2004 | 6,0400 | -1,31% | 6,0600 | 6,1200 | 5,9400 | 19.931 | ,00 |
| 28/4/2004 | 6,1200 | 2,34% | 6,0000 | 6,1600 | 5,9400 | 9.622 | ,00 |
| 27/4/2004 | 5,9800 | -2,29% | 6,0400 | 6,0400 | 5,9400 | 10.430 | ,00 |
| 26/4/2004 | 6,1200 | -0,97% | 6,1000 | 6,1800 | 6,0600 | 1.793 | ,00 |
| 23/4/2004 | 6,1800 | 1,98% | 6,1200 | 6,2400 | 6,0600 | 18.107 | ,00 |
| 22/4/2004 | 6,0600 | 2,02% | 5,9200 | 6,0800 | 5,9000 | 19.395 | ,00 |
| 21/4/2004 | 5,9400 | 0,68% | 5,8600 | 5,9600 | 5,8400 | 11.334 | ,00 |
| 20/4/2004 | 5,9000 | 1,37% | 5,8000 | 6,0000 | 5,8000 | 6.591 | ,00 |
| 19/4/2004 | 5,8200 | -4,90% | 5,9400 | 5,9800 | 5,8200 | 11.738 | ,00 |
| 16/4/2004 | 6,1200 | 2,68% | 5,9600 | 6,2000 | 5,9600 | 4.273 | ,00 |
| 15/4/2004 | 5,9600 | -1,00% | 6,0200 | 6,0200 | 5,9000 | 10.162 | ,00 |
| 14/4/2004 | 6,0200 | -0,66% | 5,9600 | 6,0200 | 5,8800 | 30.937 | ,00 |
| 13/4/2004 | 6,0600 | 0,33% | 6,0400 | 6,2200 | 6,0400 | 10.945 | ,00 |
| 08/4/2004 | 6,0400 | 1,68% | 5,9800 | 6,0400 | 5,9400 | 5.354 | ,00 |
| 07/4/2004 | 5,9400 | -1,33% | 5,9200 | 6,0400 | 5,9200 | 13.617 | ,00 |
| 06/4/2004 | 6,0200 | 0,67% | 6,0400 | 6,1200 | 5,9400 | 14.622 | ,00 |
| 05/4/2004 | 5,9800 | -1,64% | 6,0200 | 6,1000 | 5,9400 | 6.061 | ,00 |
| 02/4/2004 | 6,0800 | 1,00% | 6,1000 | 6,2200 | 6,0000 | 17.037 | ,00 |
| 01/4/2004 | 6,0200 | -0,33% | 5,7400 | 6,1200 | 5,7400 | 4.800 | ,00 |
| 31/3/2004 | 6,0400 | -0,98% | 6,0400 | 6,2200 | 6,0000 | 13.233 | ,00 |
| 30/3/2004 | 6,1000 | -3,17% | 6,0400 | 6,3000 | 6,0200 | 23.461 | ,00 |
| 29/3/2004 | 6,3000 | 2,61% | 6,2400 | 6,3400 | 6,0400 | 12.420 | ,00 |
| 26/3/2004 | 6,1400 | 1,66% | 5,7400 | 6,3600 | 5,7400 | 12.339 | ,00 |
| 24/3/2004 | 6,0400 | 4,86% | 5,7800 | 6,0400 | 5,7800 | 10.632 | ,00 |
| 23/3/2004 | 5,7600 | 0,35% | 5,7000 | 5,8400 | 5,5600 | 23.083 | ,00 |
| 22/3/2004 | 5,7400 | -6,82% | 6,0400 | 6,0400 | 5,7200 | 37.285 | ,00 |
| 19/3/2004 | 6,1600 | -2,84% | 6,1600 | 6,2400 | 6,0600 | 25.603 | ,00 |
| 18/3/2004 | 6,3400 | -4,37% | 6,5300 | 6,5300 | 6,3200 | 13.554 | ,00 |
| 17/3/2004 | 6,6300 | -0,30% | 6,6300 | 6,6500 | 6,5900 | 4.298 | ,00 |
| 16/3/2004 | 6,6500 | 0,00% | 6,6300 | 6,6700 | 6,5500 | 11.794 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΓΚΜΕΖΖ | 0,4580 | 3,97 % | 0,0175 | 97.271 |
| ΜΙΝ | 0,7500 | 3,59 % | 0,0260 | 2 |
| ΛΑΝΑΚ | 1,4200 | 2,90 % | 0,0400 | 174 |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 0,0400 | 6.479 |
| QLCO | 6,4500 | 2,54 % | 0,1600 | 55.559 |
| ΦΡΙΓΟ | 0,4620 | 2,44 % | 0,0110 | 26.003 |
| ΦΡΛΚ | 4,3500 | 2,35 % | 0,1000 | 203.450 |
| ΣΠΙ | 0,6240 | 2,30 % | 0,0140 | 3.176 |
| ΒΙΝΤΑ | 6,7000 | 2,29 % | 0,1500 | 10 |
| ΕΒΡΟΦ | 3,2100 | 2,23 % | 0,0700 | 17.401 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5150 | 0,63 % | 0,0220 | 21.943.141 |
| ΕΤΕ | 13,2850 | 0,49 % | 0,0650 | 14.272.231 |
| ΜΠΕΛΑ | 27,7400 | 1,46 % | 0,4000 | 10.318.888 |
| ΑΛΦΑ | 3,4890 | 1,13 % | 0,0390 | 9.562.277 |
| MTLN | 42,1000 | -0,66 % | -0,2800 | 8.314.944 |
| ΟΠΑΠ | 18,2700 | -0,38 % | -0,0700 | 4.489.809 |
| ΔΕΗ | 17,8700 | 0,22 % | 0,0400 | 4.306.953 |
| TITC | 49,4500 | 0,20 % | 0,1000 | 4.273.075 |
| BOCHGR | 7,9800 | -0,25 % | -0,0200 | 2.869.723 |
| ΙΝΛΟΤ | 1,0460 | 0,77 % | 0,0080 | 2.709.558 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5150 | 0,63 % | 6.204.627 | 21,94εκ. |
| ΑΛΦΑ | 3,4890 | 1,13 % | 2.734.990 | 9,56εκ. |
| ΙΝΛΟΤ | 1,0460 | 0,77 % | 2.579.361 | 2,71εκ. |
| ΕΤΕ | 13,2850 | 0,49 % | 1.073.353 | 14,27εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8300 | -2,66 % | 690.819 | 1,26εκ. |
| CREDIA | 1,5960 | -0,87 % | 404.761 | 646,9χιλ. |
| ΜΠΕΛΑ | 27,7400 | 1,46 % | 372.682 | 10,32εκ. |
| BOCHGR | 7,9800 | -0,25 % | 358.671 | 2,87εκ. |
| ΛΑΜΔΑ | 7,1200 | 0,56 % | 266.534 | 1,91εκ. |
| OPTIMA | 7,6600 | -0,39 % | 266.293 | 2,03εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΡΛΚ | 4,3500 | 2,35 % | 203.450 | 0,40 % |
| ΜΠΕΛΑ | 27,7400 | 1,46 % | 372.682 | 0,28 % |
| ΑΝΔΡΟ | 7,8600 | -0,25 % | 9.208 | 0,25 % |
| ΔΟΜΙΚ | 2,3100 | 0,43 % | 35.661 | 0,22 % |
| ΕΛΛΑΚΤΩΡ | 1,8300 | -2,66 % | 690.819 | 0,20 % |
| ΟΤΟΕΛ | 11,8600 | 0,17 % | 88.048 | 0,18 % |
| ΑΤΡΑΣΤ | 12,3000 | 0,82 % | 5.480 | 0,17 % |
| ΕΥΡΩΒ | 3,5150 | 0,63 % | 6.204.627 | 0,17 % |
| ΙΝΤΕΚ | 6,1800 | 0,32 % | 89.843 | 0,16 % |
| ΑΒΑΞ | 2,8500 | 1,42 % | 224.357 | 0,15 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8300 | -2,66 % | 690.819 | 7,02 % |
| ΝΑΚΑΣ | 3,7000 | -2,12 % | 134 | 6,35 % |
| ΔΟΜΙΚ | 2,3100 | 0,43 % | 35.661 | 6,09 % |
| ΔΡΟΜΕ | 0,3660 | 0,00 % | 3.268 | 5,74 % |
| TREK | 2,7950 | -1,22 % | 3.611 | 5,65 % |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 6.479 | 4,73 % |
| ΦΡΙΓΟ | 0,4620 | 2,44 % | 26.003 | 4,66 % |
| ΠΡΔ | 0,4480 | -2,61 % | 11.228 | 4,35 % |
| ΛΑΝΑΚ | 1,4200 | 2,90 % | 174 | 4,35 % |
| ΓΚΜΕΖΖ | 0,4580 | 3,97 % | 97.271 | 4,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|