| 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
INFORM Π. ΛΥΚΟΣ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΛΥΚ)
2,7000 €
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 |
|---|---|---|---|---|---|---|---|
| 21/1/2005 | 3,3900 | 1,19% | 3,3500 | 3,4300 | 3,3100 | 54.971 | ,00 |
| 20/1/2005 | 3,3500 | 4,36% | 3,2100 | 3,3900 | 3,1200 | 119.292 | ,00 |
| 19/1/2005 | 3,2100 | 0,00% | 3,1900 | 3,2300 | 3,1700 | 13.954 | ,00 |
| 18/1/2005 | 3,2100 | -1,23% | 3,2700 | 3,3100 | 3,1900 | 17.981 | ,00 |
| 17/1/2005 | 3,2500 | 0,62% | 3,2300 | 3,3300 | 3,2300 | 33.946 | ,00 |
| 14/1/2005 | 3,2300 | -0,62% | 3,2500 | 3,2700 | 3,1900 | 25.171 | ,00 |
| 13/1/2005 | 3,2500 | 1,25% | 3,1700 | 3,2900 | 3,1600 | 21.206 | ,00 |
| 12/1/2005 | 3,2100 | 2,23% | 3,0800 | 3,2300 | 3,0800 | 40.060 | ,00 |
| 11/1/2005 | 3,1400 | -0,95% | 3,1700 | 3,2300 | 3,1200 | 18.093 | ,00 |
| 10/1/2005 | 3,1700 | -1,25% | 3,2300 | 3,2500 | 3,1700 | 26.764 | ,00 |
| 07/1/2005 | 3,2100 | 4,22% | 3,1200 | 3,2100 | 3,1200 | 45.781 | ,00 |
| 05/1/2005 | 3,0800 | -1,91% | 3,0800 | 3,1600 | 3,0600 | 18.285 | ,00 |
| 04/1/2005 | 3,1400 | 0,00% | 3,1200 | 3,1600 | 3,1000 | 15.460 | ,00 |
| 03/1/2005 | 3,1400 | 0,64% | 3,1600 | 3,1700 | 3,1200 | 19.198 | ,00 |
| 31/12/2004 | 3,1200 | 1,30% | 3,0800 | 3,1400 | 3,0800 | 6.297 | ,00 |
| 30/12/2004 | 3,0800 | -2,53% | 3,1600 | 3,1700 | 3,0400 | 33.296 | ,00 |
| 29/12/2004 | 3,1600 | 0,00% | 3,1400 | 3,1600 | 3,1200 | 17.545 | ,00 |
| 28/12/2004 | 3,1600 | -0,94% | 3,1900 | 3,2100 | 3,1400 | 17.028 | ,00 |
| 27/12/2004 | 3,1900 | 4,93% | 3,0400 | 3,2100 | 3,0400 | 35.872 | ,00 |
| 24/12/2004 | 3,0400 | 0,00% | 3,0400 | 3,0600 | 3,0200 | 5.618 | ,00 |
| 23/12/2004 | 3,0400 | -0,65% | 3,1000 | 3,1000 | 3,0400 | 10.982 | ,00 |
| 22/12/2004 | 3,0600 | -2,55% | 3,1400 | 3,1400 | 3,0600 | 32.971 | ,00 |
| 21/12/2004 | 3,1400 | 1,95% | 3,0600 | 3,1400 | 3,0400 | 15.090 | ,00 |
| 20/12/2004 | 3,0800 | 0,65% | 3,0600 | 3,1600 | 3,0600 | 27.535 | ,00 |
| 17/12/2004 | 3,0600 | -3,16% | 3,1000 | 3,1200 | 3,0200 | 26.612 | ,00 |
| 16/12/2004 | 3,1600 | 2,60% | 3,0800 | 3,1700 | 3,0800 | 28.559 | ,00 |
| 15/12/2004 | 3,0800 | -1,28% | 3,1000 | 3,1600 | 3,0800 | 15.658 | ,00 |
| 14/12/2004 | 3,1200 | -3,41% | 3,2500 | 3,2700 | 3,1000 | 27.110 | ,00 |
| 13/12/2004 | 3,2300 | 0,62% | 3,3100 | 3,3100 | 3,2300 | 15.902 | ,00 |
| 10/12/2004 | 3,2100 | -1,23% | 3,2900 | 3,3100 | 3,1900 | 20.699 | ,00 |
| 09/12/2004 | 3,2500 | -3,56% | 3,3100 | 3,4300 | 3,2100 | 48.996 | ,00 |
| 08/12/2004 | 3,3700 | 1,81% | 3,3100 | 3,4100 | 3,2900 | 90.610 | ,00 |
| 07/12/2004 | 3,3100 | 7,47% | 3,0800 | 3,3100 | 3,0800 | 141.069 | ,00 |
| 06/12/2004 | 3,0800 | 0,65% | 3,0600 | 3,1700 | 3,0000 | 27.750 | ,00 |
| 03/12/2004 | 3,0600 | -1,92% | 3,1600 | 3,1900 | 3,0200 | 45.710 | ,00 |
| 02/12/2004 | 3,1200 | 4,70% | 3,0200 | 3,1200 | 3,0200 | 61.056 | ,00 |
| 01/12/2004 | 2,9800 | 4,20% | 2,8600 | 2,9800 | 2,8500 | 31.623 | ,00 |
| 30/11/2004 | 2,8600 | 0,35% | 2,8500 | 2,8900 | 2,8400 | 28.265 | ,00 |
| 29/11/2004 | 2,8500 | 1,06% | 2,8300 | 2,8800 | 2,8100 | 31.926 | ,00 |
| 26/11/2004 | 2,8200 | -1,74% | 2,8700 | 2,8900 | 2,8200 | 15.638 | ,00 |
| 25/11/2004 | 2,8700 | 1,77% | 2,8800 | 2,9100 | 2,8600 | 13.873 | ,00 |
| 24/11/2004 | 2,8200 | -1,74% | 2,9000 | 2,9000 | 2,8200 | 17.058 | ,00 |
| 23/11/2004 | 2,8700 | -0,35% | 2,8600 | 2,8900 | 2,8100 | 36.572 | ,00 |
| 22/11/2004 | 2,8800 | -2,70% | 2,9600 | 2,9600 | 2,8600 | 21.023 | ,00 |
| 19/11/2004 | 2,9600 | -1,99% | 3,0200 | 3,0400 | 2,9600 | 21.846 | ,00 |
| 18/11/2004 | 3,0200 | -1,31% | 3,0600 | 3,1000 | 3,0000 | 17.108 | ,00 |
| 17/11/2004 | 3,0600 | 0,00% | 3,0200 | 3,0600 | 2,9600 | 74.717 | ,00 |
| 16/11/2004 | 3,0600 | -1,92% | 3,0800 | 3,1200 | 3,0000 | 29.421 | ,00 |
| 15/11/2004 | 3,1200 | 0,00% | 3,1200 | 3,1600 | 3,1000 | 20.476 | ,00 |
| 12/11/2004 | 3,1200 | 1,30% | 3,1000 | 3,3300 | 3,0800 | 86.989 | ,00 |
| 11/11/2004 | 3,0800 | 0,65% | 3,0400 | 3,0800 | 2,9600 | 44.371 | ,00 |
| 10/11/2004 | 3,0600 | -1,29% | 3,1200 | 3,1200 | 3,0000 | 32.323 | ,00 |
| 09/11/2004 | 3,1000 | 0,65% | 3,0200 | 3,1000 | 3,0200 | 24.167 | ,00 |
| 08/11/2004 | 3,0800 | 3,36% | 2,9800 | 3,1200 | 2,9800 | 51.370 | ,00 |
| 05/11/2004 | 2,9800 | 2,05% | 2,9400 | 3,0200 | 2,9300 | 60.569 | ,00 |
| 04/11/2004 | 2,9200 | 5,42% | 2,7700 | 2,9300 | 2,7300 | 65.295 | ,00 |
| 03/11/2004 | 2,7700 | -0,36% | 2,7800 | 2,7800 | 2,7400 | 13.690 | ,00 |
| 02/11/2004 | 2,7800 | 2,58% | 2,7100 | 2,7900 | 2,7100 | 28.133 | ,00 |
| 01/11/2004 | 2,7100 | 1,50% | 2,6600 | 2,7300 | 2,6600 | 12.514 | ,00 |
| 29/10/2004 | 2,6700 | 0,75% | 2,6500 | 2,7000 | 2,6400 | 6.378 | ,00 |
| 27/10/2004 | 2,6500 | -1,49% | 2,6800 | 2,6800 | 2,6400 | 9.136 | ,00 |
| 26/10/2004 | 2,6900 | -1,10% | 2,7200 | 2,7400 | 2,6900 | 8.812 | ,00 |
| 25/10/2004 | 2,7200 | -1,45% | 2,7500 | 2,7800 | 2,7000 | 17.555 | ,00 |
| 22/10/2004 | 2,7600 | -1,78% | 2,8200 | 2,8200 | 2,7300 | 14.431 | ,00 |
| 21/10/2004 | 2,8100 | 1,44% | 2,7600 | 2,8300 | 2,7400 | 38.194 | ,00 |
| 20/10/2004 | 2,7700 | 4,92% | 2,6100 | 2,7900 | 2,6100 | 50.893 | ,00 |
| 19/10/2004 | 2,6400 | 1,54% | 2,6400 | 2,6400 | 2,6100 | 10.049 | ,00 |
| 18/10/2004 | 2,6000 | 1,96% | 2,5900 | 2,6300 | 2,5500 | 29.462 | ,00 |
| 15/10/2004 | 2,5500 | 0,39% | 2,5600 | 2,5900 | 2,5300 | 11.632 | ,00 |
| 14/10/2004 | 2,5400 | -1,93% | 2,5500 | 2,6000 | 2,5400 | 18.041 | ,00 |
| 13/10/2004 | 2,5900 | -1,15% | 2,5800 | 2,6100 | 2,5800 | 3.102 | ,00 |
| 12/10/2004 | 2,6200 | -1,50% | 2,6200 | 2,6200 | 2,6000 | 6.541 | ,00 |
| 11/10/2004 | 2,6600 | 0,00% | 2,7000 | 2,7000 | 2,6300 | 6.023 | ,00 |
| 08/10/2004 | 2,6600 | 0,76% | 2,6300 | 2,6600 | 2,5900 | 22.769 | ,00 |
| 07/10/2004 | 2,6400 | 0,00% | 2,6600 | 2,6900 | 2,6100 | 10.526 | ,00 |
| 06/10/2004 | 2,6400 | -1,49% | 2,6200 | 2,6600 | 2,5900 | 22.149 | ,00 |
| 05/10/2004 | 2,6800 | 1,52% | 2,6600 | 2,7000 | 2,6000 | 23.194 | ,00 |
| 04/10/2004 | 2,6400 | 2,72% | 2,5900 | 2,6500 | 2,5900 | 21.746 | ,00 |
| 01/10/2004 | 2,5700 | 0,78% | 2,5600 | 2,5900 | 2,5500 | 7.575 | ,00 |
| 30/9/2004 | 2,5500 | -1,54% | 2,5700 | 2,5700 | 2,5400 | 10.577 | ,00 |
| 29/9/2004 | 2,5900 | 0,00% | 2,5900 | 2,6400 | 2,5600 | 14.654 | ,00 |
| 28/9/2004 | 2,5900 | 1,17% | 2,5600 | 2,6300 | 2,5400 | 12.017 | ,00 |
| 27/9/2004 | 2,5600 | -1,54% | 2,5800 | 2,6000 | 2,5500 | 22.261 | ,00 |
| 24/9/2004 | 2,6000 | -1,52% | 2,6100 | 2,6600 | 2,5800 | 13.944 | ,00 |
| 23/9/2004 | 2,6400 | -0,75% | 2,6100 | 2,6400 | 2,6100 | 14.208 | ,00 |
| 22/9/2004 | 2,6600 | -0,37% | 2,6600 | 2,6700 | 2,6400 | 13.285 | ,00 |
| 21/9/2004 | 2,6700 | -1,48% | 2,7000 | 2,7400 | 2,6700 | 15.172 | ,00 |
| 20/9/2004 | 2,7100 | 3,04% | 2,6300 | 2,7200 | 2,6300 | 56.512 | ,00 |
| 17/9/2004 | 2,6300 | 2,33% | 2,5600 | 2,6400 | 2,5600 | 33.376 | ,00 |
| 16/9/2004 | 2,5700 | 0,78% | 2,5300 | 2,5800 | 2,5300 | 11.257 | ,00 |
| 15/9/2004 | 2,5500 | -0,78% | 2,5700 | 2,5800 | 2,5400 | 17.423 | ,00 |
| 14/9/2004 | 2,5700 | -0,77% | 2,5800 | 2,6000 | 2,5600 | 8.203 | ,00 |
| 13/9/2004 | 2,5900 | -0,38% | 2,6000 | 2,6100 | 2,5700 | 9.026 | ,00 |
| 10/9/2004 | 2,6000 | 3,17% | 2,5300 | 2,6100 | 2,5200 | 11.439 | ,00 |
| 09/9/2004 | 2,5200 | 0,00% | 2,4900 | 2,5200 | 2,4700 | 13.710 | ,00 |
| 08/9/2004 | 2,5200 | -0,40% | 2,5300 | 2,5400 | 2,5100 | 6.787 | ,00 |
| 07/9/2004 | 2,5300 | 0,00% | 2,5300 | 2,5600 | 2,4600 | 30.208 | ,00 |
| 06/9/2004 | 2,5300 | -1,94% | 2,6100 | 2,6100 | 2,5300 | 12.331 | ,00 |
| 03/9/2004 | 2,5800 | -0,39% | 2,6100 | 2,6100 | 2,5700 | 22.809 | ,00 |
| 02/9/2004 | 2,5900 | -2,26% | 2,6200 | 2,6400 | 2,5900 | 14.025 | ,00 |
| 01/9/2004 | 2,6500 | -1,12% | 2,6800 | 2,6800 | 2,6200 | 6.216 | ,00 |
| 31/8/2004 | 2,6800 | -1,11% | 2,6800 | 2,6900 | 2,6300 | 9.096 | ,00 |
| 30/8/2004 | 2,7100 | 0,00% | 2,6200 | 2,7400 | 2,6200 | 15.161 | ,00 |
| 27/8/2004 | 2,7100 | 0,37% | 2,7100 | 2,7300 | 2,6800 | 11.216 | ,00 |
| 26/8/2004 | 2,7000 | 2,27% | 2,6400 | 2,7300 | 2,6400 | 20.354 | ,00 |
| 25/8/2004 | 2,6400 | 0,00% | 2,6900 | 2,7500 | 2,6400 | 10.820 | ,00 |
| 24/8/2004 | 2,6400 | 1,54% | 2,5600 | 2,7300 | 2,5600 | 20.101 | ,00 |
| 23/8/2004 | 2,6000 | -2,62% | 2,6600 | 2,6700 | 2,5900 | 9.136 | ,00 |
| 20/8/2004 | 2,6700 | -1,11% | 2,6700 | 2,6900 | 2,6600 | 1.925 | ,00 |
| 19/8/2004 | 2,7000 | 0,75% | 2,6600 | 2,7400 | 2,6600 | 9.239 | ,00 |
| 18/8/2004 | 2,6800 | -2,19% | 2,7600 | 2,7600 | 2,6800 | 4.025 | ,00 |
| 17/8/2004 | 2,7400 | 0,00% | 2,7200 | 2,8200 | 2,7200 | 14.238 | ,00 |
| 16/8/2004 | 2,7400 | -1,08% | 2,7500 | 2,7600 | 2,7200 | 10.364 | ,00 |
| 12/8/2004 | 2,7700 | -2,12% | 2,8400 | 2,8600 | 2,7600 | 25.080 | ,00 |
| 11/8/2004 | 2,8300 | 0,35% | 2,8000 | 2,8600 | 2,8000 | 6.541 | ,00 |
| 10/8/2004 | 2,8200 | 0,71% | 2,8000 | 2,8300 | 2,7600 | 9.816 | ,00 |
| 09/8/2004 | 2,8000 | 0,72% | 2,7800 | 2,8000 | 2,7500 | 12.910 | ,00 |
| 06/8/2004 | 2,7800 | -2,46% | 2,7700 | 2,8900 | 2,7300 | 26.177 | ,00 |
| 05/8/2004 | 2,8500 | -0,70% | 2,9100 | 2,9400 | 2,8400 | 23.214 | ,00 |
| 04/8/2004 | 2,8700 | -0,35% | 2,9200 | 2,9200 | 2,8100 | 23.174 | ,00 |
| 03/8/2004 | 2,8800 | 1,05% | 2,8900 | 2,9200 | 2,8500 | 19.888 | ,00 |
| 02/8/2004 | 2,8500 | -1,38% | 2,8900 | 3,0000 | 2,8000 | 32.779 | ,00 |
| 30/7/2004 | 2,8900 | -1,37% | 3,0000 | 3,0000 | 2,8400 | 32.971 | ,00 |
| 29/7/2004 | 2,9300 | 0,00% | 3,0000 | 3,0000 | 2,9000 | 20.770 | ,00 |
| 28/7/2004 | 2,9300 | 0,34% | 2,9400 | 3,1000 | 2,9000 | 94.962 | ,00 |
| 27/7/2004 | 2,9200 | 7,75% | 2,7100 | 2,9500 | 2,7100 | 89.343 | ,00 |
| 26/7/2004 | 2,7100 | 8,40% | 2,5300 | 2,7200 | 2,5300 | 80.772 | ,00 |
| 23/7/2004 | 2,5000 | -0,40% | 2,4900 | 2,5300 | 2,4800 | 81.543 | ,00 |
| 22/7/2004 | 2,5100 | -0,79% | 2,5100 | 2,5200 | 2,4700 | 17.201 | ,00 |
| 21/7/2004 | 2,5300 | 0,00% | 2,5500 | 2,6200 | 2,5200 | 28.518 | ,00 |
| 20/7/2004 | 2,5300 | -1,17% | 2,5100 | 2,5700 | 2,5100 | 17.698 | ,00 |
| 19/7/2004 | 2,5600 | 0,00% | 2,5600 | 2,5900 | 2,5400 | 21.582 | ,00 |
| 16/7/2004 | 2,5600 | -0,39% | 2,5600 | 2,6000 | 2,5600 | 32.982 | ,00 |
| 15/7/2004 | 2,5700 | -2,65% | 2,6400 | 2,6400 | 2,5600 | 16.612 | ,00 |
| 14/7/2004 | 2,6400 | -1,86% | 2,6900 | 2,6900 | 2,6300 | 34.969 | ,00 |
| 13/7/2004 | 2,6900 | -0,37% | 2,7200 | 2,7800 | 2,6700 | 28.357 | ,00 |
| 12/7/2004 | 2,7000 | 0,00% | 2,7300 | 2,7300 | 2,6900 | 15.668 | ,00 |
| 09/7/2004 | 2,7000 | 1,50% | 2,6800 | 2,7300 | 2,6200 | 18.261 | ,00 |
| 08/7/2004 | 2,6600 | 6,40% | 2,5100 | 2,6700 | 2,4800 | 54.645 | ,00 |
| 07/7/2004 | 2,5000 | -0,79% | 2,5200 | 2,5500 | 2,4900 | 18.376 | ,00 |
| 06/7/2004 | 2,5200 | 0,00% | 2,5200 | 2,5400 | 2,5000 | 20.323 | ,00 |
| 05/7/2004 | 2,5200 | -0,40% | 2,5200 | 2,5600 | 2,5100 | 17.251 | ,00 |
| 02/7/2004 | 2,5300 | -2,69% | 2,5800 | 2,5800 | 2,5200 | 25.324 | ,00 |
| 01/7/2004 | 2,6000 | 0,00% | 2,6200 | 2,6200 | 2,5800 | 22.029 | ,00 |
| 30/6/2004 | 2,6000 | 0,00% | 2,6000 | 2,6100 | 2,5600 | 22.261 | ,00 |
| 29/6/2004 | 2,6000 | -1,52% | 2,6600 | 2,6700 | 2,5900 | 20.151 | ,00 |
| 28/6/2004 | 2,6400 | -0,75% | 2,6100 | 2,6800 | 2,6100 | 38.783 | ,00 |
| 25/6/2004 | 2,6600 | -2,92% | 2,7100 | 2,7100 | 2,6400 | 47.739 | ,00 |
| 24/6/2004 | 2,7400 | -6,80% | 2,8500 | 2,8500 | 2,7100 | 41.978 | ,00 |
| 23/6/2004 | 2,9400 | 1,03% | 2,9800 | 3,0800 | 2,8900 | 111.828 | ,00 |
| 22/6/2004 | 2,9100 | 0,00% | 2,9300 | 2,9300 | 2,8800 | 25.020 | ,00 |
| 21/6/2004 | 2,9100 | 0,00% | 2,9300 | 2,9800 | 2,8800 | 23.062 | ,00 |
| 18/6/2004 | 2,9100 | 1,39% | 2,8800 | 2,9500 | 2,8600 | 42.394 | ,00 |
| 17/6/2004 | 2,8700 | -1,03% | 2,8700 | 2,9000 | 2,8600 | 16.491 | ,00 |
| 16/6/2004 | 2,9000 | -1,69% | 2,9300 | 2,9600 | 2,8800 | 40.995 | ,00 |
| 15/6/2004 | 2,9500 | -0,34% | 2,9600 | 3,0000 | 2,9400 | 35.375 | ,00 |
| 14/6/2004 | 2,9600 | -2,63% | 3,0400 | 3,0400 | 2,9600 | 17.828 | ,00 |
| 11/6/2004 | 3,0400 | -1,94% | 3,1000 | 3,1700 | 3,0200 | 49.635 | ,00 |
| 10/6/2004 | 3,1000 | 7,64% | 2,8800 | 3,1200 | 2,8800 | 169.903 | ,00 |
| 09/6/2004 | 2,8800 | 0,35% | 2,8700 | 2,9300 | 2,8300 | 58.053 | ,00 |
| 08/6/2004 | 2,8700 | -1,71% | 2,9200 | 2,9300 | 2,8600 | 126.261 | ,00 |
| 07/6/2004 | 2,9200 | -2,01% | 2,9800 | 3,0200 | 2,9200 | 55.062 | ,00 |
| 04/6/2004 | 2,9800 | -1,32% | 3,0600 | 3,0800 | 2,9500 | 82.121 | ,00 |
| 03/6/2004 | 3,0200 | -2,58% | 3,1000 | 3,1400 | 3,0000 | 77.394 | ,00 |
| 02/6/2004 | 3,1000 | -0,64% | 3,1400 | 3,1900 | 3,0600 | 59.899 | ,00 |
| 01/6/2004 | 3,1200 | 1,30% | 3,0600 | 3,1700 | 3,0600 | 107.700 | ,00 |
| 28/5/2004 | 3,0800 | 0,00% | 3,0800 | 3,1600 | 3,0000 | 132.488 | ,00 |
| 27/5/2004 | 3,0800 | -9,14% | 3,3300 | 3,3500 | 3,0600 | 291.947 | ,00 |
| 26/5/2004 | 3,3900 | -4,51% | 3,5900 | 3,5900 | 3,3700 | 57.080 | ,00 |
| 25/5/2004 | 3,5500 | 0,00% | 3,5100 | 3,5500 | 3,4300 | 17.392 | ,00 |
| 24/5/2004 | 3,5500 | 1,72% | 3,5100 | 3,5700 | 3,5100 | 32.403 | ,00 |
| 21/5/2004 | 3,4900 | 3,56% | 3,3700 | 3,5100 | 3,3700 | 23.012 | ,00 |
| 20/5/2004 | 3,3700 | 1,20% | 3,3700 | 3,4100 | 3,3100 | 38.246 | ,00 |
| 19/5/2004 | 3,3300 | -0,60% | 3,3900 | 3,4900 | 3,3300 | 67.070 | ,00 |
| 18/5/2004 | 3,3500 | 0,60% | 3,4100 | 3,5300 | 3,3100 | 131.312 | ,00 |
| 17/5/2004 | 3,3300 | -0,60% | 3,3500 | 3,3500 | 3,2700 | 29.035 | ,00 |
| 14/5/2004 | 3,3500 | 0,60% | 3,2900 | 3,4500 | 3,2900 | 40.517 | ,00 |
| 13/5/2004 | 3,3300 | -1,77% | 3,3300 | 3,4500 | 3,2900 | 69.728 | ,00 |
| 12/5/2004 | 3,3900 | -2,87% | 3,5500 | 3,5500 | 3,3700 | 32.547 | ,00 |
| 11/5/2004 | 3,4900 | 2,35% | 3,4500 | 3,5100 | 3,3900 | 46.532 | ,00 |
| 10/5/2004 | 3,4100 | -4,48% | 3,4500 | 3,5100 | 3,3700 | 44.899 | ,00 |
| 07/5/2004 | 3,5700 | 0,56% | 3,5100 | 3,6300 | 3,5100 | 31.065 | ,00 |
| 06/5/2004 | 3,5500 | -1,11% | 3,6500 | 3,6500 | 3,5100 | 33.296 | ,00 |
| 05/5/2004 | 3,5900 | -1,10% | 3,6300 | 3,6900 | 3,5700 | 56.149 | ,00 |
| 04/5/2004 | 3,6300 | -2,68% | 3,7300 | 3,7500 | 3,6100 | 31.075 | ,00 |
| 03/5/2004 | 3,7300 | 0,00% | 3,7100 | 3,8300 | 3,7100 | 25.111 | ,00 |
| 30/4/2004 | 3,7300 | -1,32% | 3,8500 | 3,8500 | 3,7100 | 22.525 | ,00 |
| 29/4/2004 | 3,7800 | -3,08% | 3,8700 | 3,8900 | 3,7700 | 16.988 | ,00 |
| 28/4/2004 | 3,9000 | 2,63% | 3,7800 | 3,9000 | 3,7700 | 22.342 | ,00 |
| 27/4/2004 | 3,8000 | -1,30% | 3,8300 | 3,8300 | 3,7800 | 21.043 | ,00 |
| 26/4/2004 | 3,8500 | -1,79% | 3,9200 | 3,9400 | 3,8300 | 23.326 | ,00 |
| 23/4/2004 | 3,9200 | -1,01% | 4,0000 | 4,0400 | 3,9000 | 24.877 | ,00 |
| 22/4/2004 | 3,9600 | 0,51% | 3,9600 | 4,0200 | 3,9200 | 19.696 | ,00 |
| 21/4/2004 | 3,9400 | -1,50% | 3,8500 | 3,9400 | 3,8500 | 18.093 | ,00 |
| 20/4/2004 | 4,0000 | -0,99% | 4,0400 | 4,0600 | 3,9400 | 13.560 | ,00 |
| 19/4/2004 | 4,0400 | -0,98% | 4,1000 | 4,1400 | 4,0200 | 7.859 | ,00 |
| 16/4/2004 | 4,0800 | -0,49% | 4,0600 | 4,1200 | 4,0600 | 9.379 | ,00 |
| 15/4/2004 | 4,1000 | 0,49% | 4,0800 | 4,1000 | 4,0600 | 21.166 | ,00 |
| 14/4/2004 | 4,0800 | 0,00% | 4,0400 | 4,1400 | 3,9800 | 13.467 | ,00 |
| 13/4/2004 | 4,0800 | -0,97% | 4,1000 | 4,1000 | 4,0800 | 3.244 | ,00 |
| 08/4/2004 | 4,1200 | 0,00% | 4,0000 | 4,1200 | 4,0000 | 4.988 | ,00 |
| 07/4/2004 | 4,1200 | 0,00% | 4,1400 | 4,1600 | 4,0600 | 8.173 | ,00 |
| 06/4/2004 | 4,1200 | 1,48% | 4,0400 | 4,2000 | 4,0400 | 51.064 | ,00 |
| 05/4/2004 | 4,0600 | 4,37% | 3,9000 | 4,3400 | 3,8900 | 45.973 | ,00 |
| 02/4/2004 | 3,8900 | 0,52% | 3,8900 | 3,9000 | 3,8500 | 3.214 | ,00 |
| 01/4/2004 | 3,8700 | -0,77% | 3,8700 | 3,9000 | 3,8500 | 5.963 | ,00 |
| 31/3/2004 | 3,9000 | -0,51% | 3,9000 | 3,9400 | 3,8500 | 11.297 | ,00 |
| 30/3/2004 | 3,9200 | 0,00% | 3,9200 | 3,9400 | 3,8900 | 9.877 | ,00 |
| 29/3/2004 | 3,9200 | 2,35% | 3,8500 | 3,9600 | 3,8300 | 32.860 | ,00 |
| 26/3/2004 | 3,8300 | 0,79% | 3,8000 | 3,9000 | 3,8000 | 29.249 | ,00 |
| 24/3/2004 | 3,8000 | 0,80% | 3,7500 | 3,8000 | 3,7100 | 10.455 | ,00 |
| 23/3/2004 | 3,7700 | 5,01% | 3,6500 | 3,7800 | 3,5900 | 32.738 | ,00 |
| 22/3/2004 | 3,5900 | -7,24% | 3,8000 | 3,8000 | 3,5700 | 66.573 | ,00 |
| 19/3/2004 | 3,8700 | -2,76% | 4,0000 | 4,0000 | 3,8300 | 37.981 | ,00 |
| 18/3/2004 | 3,9800 | -3,40% | 4,1200 | 4,1600 | 3,9600 | 23.874 | ,00 |
| 17/3/2004 | 4,1200 | -0,48% | 4,1400 | 4,2000 | 4,1000 | 11.662 | ,00 |
| 16/3/2004 | 4,1400 | 0,49% | 4,1400 | 4,1800 | 4,0600 | 33.752 | ,00 |
| 15/3/2004 | 4,1200 | -1,90% | 4,1800 | 4,2400 | 4,1000 | 18.235 | ,00 |
| 12/3/2004 | 4,2000 | 0,00% | 4,1600 | 4,2600 | 4,1400 | 24.877 | ,00 |
| 11/3/2004 | 4,2000 | -3,23% | 4,2600 | 4,3000 | 4,1600 | 38.164 | ,00 |
| 10/3/2004 | 4,3400 | -0,91% | 4,3600 | 4,4000 | 4,3000 | 7.483 | ,00 |
| 09/3/2004 | 4,3800 | -0,90% | 4,4000 | 4,4200 | 4,3400 | 8.659 | ,00 |
| 08/3/2004 | 4,4200 | 0,45% | 4,4800 | 4,6200 | 4,4000 | 27.596 | ,00 |
| 05/3/2004 | 4,4000 | 0,00% | 4,4200 | 4,5300 | 4,3800 | 43.165 | ,00 |
| 04/3/2004 | 4,4000 | 0,46% | 4,3400 | 4,4000 | 4,3000 | 18.255 | ,00 |
| 03/3/2004 | 4,3800 | 0,92% | 4,3400 | 4,3800 | 4,3000 | 5.506 | ,00 |
| 02/3/2004 | 4,3400 | -0,46% | 4,3600 | 4,4000 | 4,2800 | 13.244 | ,00 |
| 01/3/2004 | 4,3600 | -1,80% | 4,4400 | 4,4800 | 4,3600 | 11.987 | ,00 |
| 27/2/2004 | 4,4400 | 0,91% | 4,4000 | 4,5000 | 4,4000 | 11.124 | ,00 |
| 26/2/2004 | 4,4000 | 1,85% | 4,3800 | 4,4600 | 4,2800 | 12.830 | ,00 |
| 25/2/2004 | 4,3200 | 0,93% | 4,2400 | 4,4200 | 4,2400 | 19.513 | ,00 |
| 24/2/2004 | 4,2800 | -2,73% | 4,4200 | 4,4600 | 4,2800 | 14.571 | ,00 |
| 20/2/2004 | 4,4000 | 0,00% | 4,3800 | 4,4800 | 4,3600 | 25.334 | ,00 |
| 19/2/2004 | 4,4000 | -0,90% | 4,4800 | 4,5200 | 4,3800 | 20.395 | ,00 |
| 18/2/2004 | 4,4400 | -1,77% | 4,5200 | 4,5200 | 4,4200 | 23.224 | ,00 |
| 17/2/2004 | 4,5200 | -2,59% | 4,6400 | 4,6400 | 4,4800 | 34.402 | ,00 |
| 16/2/2004 | 4,6400 | -1,90% | 4,7100 | 4,7100 | 4,5900 | 16.835 | ,00 |
| 13/2/2004 | 4,7300 | 0,42% | 4,6900 | 4,7300 | 4,6500 | 8.072 | ,00 |
| 12/2/2004 | 4,7100 | -0,84% | 4,7700 | 4,7700 | 4,6700 | 11.317 | ,00 |
| 11/2/2004 | 4,7500 | 1,28% | 4,6900 | 4,7500 | 4,6400 | 13.964 | ,00 |
| 10/2/2004 | 4,6900 | 0,86% | 4,6300 | 4,7100 | 4,6100 | 15.983 | ,00 |
| 09/2/2004 | 4,6500 | -0,85% | 4,6900 | 4,7500 | 4,6500 | 14.167 | ,00 |
| 06/2/2004 | 4,6900 | -1,68% | 4,8100 | 4,8100 | 4,6500 | 25.141 | ,00 |
| 05/2/2004 | 4,7700 | 0,85% | 4,7900 | 4,8500 | 4,7100 | 26.277 | ,00 |
| 04/2/2004 | 4,7300 | -1,25% | 4,8300 | 4,8700 | 4,7100 | 15.638 | ,00 |
| 03/2/2004 | 4,7900 | 0,00% | 4,7900 | 4,8100 | 4,7100 | 26.622 | ,00 |
| 02/2/2004 | 4,7900 | -1,64% | 4,8700 | 4,9300 | 4,7500 | 22.119 | ,00 |
| 30/1/2004 | 4,8700 | 2,96% | 4,7900 | 4,8900 | 4,7500 | 32.089 | ,00 |
| 29/1/2004 | 4,7300 | -2,47% | 4,8100 | 4,8300 | 4,7100 | 44.533 | ,00 |
| 28/1/2004 | 4,8500 | -2,41% | 5,0100 | 5,0100 | 4,8300 | 43.623 | ,00 |
| 27/1/2004 | 4,9700 | -0,80% | 4,9900 | 5,0700 | 4,9500 | 31.004 | ,00 |
| 26/1/2004 | 5,0100 | -2,34% | 5,1300 | 5,1300 | 4,9700 | 49.128 | ,00 |
| 23/1/2004 | 5,1300 | 1,18% | 5,0500 | 5,1500 | 4,9900 | 46.745 | ,00 |
| 22/1/2004 | 5,0700 | 0,80% | 5,1100 | 5,2100 | 5,0300 | 118.169 | ,00 |
| 21/1/2004 | 5,0300 | 2,86% | 4,8900 | 5,0500 | 4,8300 | 105.959 | ,00 |
| 20/1/2004 | 4,8900 | -3,17% | 5,0100 | 5,0700 | 4,8700 | 66.403 | ,00 |
| 19/1/2004 | 5,0500 | -0,39% | 5,1500 | 5,2100 | 5,0100 | 92.541 | ,00 |
| 16/1/2004 | 5,0700 | 1,60% | 5,0900 | 5,1300 | 4,9900 | 70.883 | ,00 |
| 15/1/2004 | 4,9900 | -2,73% | 5,2100 | 5,3000 | 4,9500 | 247.528 | ,00 |
| 14/1/2004 | 5,1300 | 6,65% | 4,8900 | 5,1600 | 4,8900 | 472.720 | ,00 |
| 13/1/2004 | 4,8100 | 8,33% | 4,4600 | 4,8300 | 4,4600 | 296.747 | ,00 |
| 12/1/2004 | 4,4400 | 2,30% | 4,3600 | 4,4800 | 4,2400 | 61.954 | ,00 |
| 09/1/2004 | 4,3400 | -3,56% | 4,4800 | 4,4800 | 4,2200 | 68.185 | ,00 |
| 08/1/2004 | 4,5000 | -1,53% | 4,5500 | 4,5700 | 4,4800 | 35.757 | ,00 |
| 07/1/2004 | 4,5700 | 0,00% | 4,6200 | 4,6200 | 4,4200 | 82.603 | ,00 |
| 05/1/2004 | 4,5700 | 1,56% | 4,5100 | 4,5700 | 4,4800 | 61.873 | ,00 |
| 02/1/2004 | 4,5000 | 3,69% | 4,3600 | 4,5300 | 4,3600 | 82.583 | ,00 |
| 31/12/2003 | 4,3400 | 2,36% | 4,2600 | 4,4200 | 4,2600 | 66.099 | ,00 |
| 30/12/2003 | 4,2400 | 0,47% | 4,2200 | 4,2800 | 4,2000 | 28.516 | ,00 |
| 29/12/2003 | 4,2200 | 0,48% | 4,2000 | 4,2400 | 4,1800 | 10.791 | ,00 |
| 24/12/2003 | 4,2000 | 0,96% | 4,1800 | 4,2200 | 4,1600 | 9.406 | ,00 |
| 23/12/2003 | 4,1600 | -0,48% | 4,2000 | 4,2200 | 4,1400 | 6.189 | ,00 |
| 22/12/2003 | 4,1800 | -0,95% | 4,2200 | 4,2800 | 4,1600 | 32.305 | ,00 |
| 19/12/2003 | 4,2200 | 0,00% | 4,2200 | 4,2400 | 4,1800 | 17.033 | ,00 |
| 18/12/2003 | 4,2200 | 1,44% | 4,1600 | 4,2400 | 4,1000 | 37.477 | ,00 |
| 17/12/2003 | 4,1600 | -1,89% | 4,2400 | 4,2800 | 4,1200 | 44.310 | ,00 |
| 16/12/2003 | 4,2400 | -1,85% | 4,3200 | 4,3200 | 4,2000 | 17.236 | ,00 |
| 15/12/2003 | 4,3200 | -0,46% | 4,3800 | 4,4600 | 4,2200 | 26.644 | ,00 |
| 12/12/2003 | 4,3400 | -0,91% | 4,4200 | 4,4600 | 4,3200 | 23.986 | ,00 |
| 11/12/2003 | 4,3800 | -2,23% | 4,4400 | 4,5000 | 4,3600 | 16.524 | ,00 |
| 10/12/2003 | 4,4800 | -0,44% | 4,4800 | 4,5000 | 4,4400 | 4.987 | ,00 |
| 09/12/2003 | 4,5000 | 0,45% | 4,4800 | 4,5100 | 4,4400 | 13.133 | ,00 |
| 08/12/2003 | 4,4800 | -0,44% | 4,5000 | 4,5100 | 4,4400 | 7.756 | ,00 |
| 05/12/2003 | 4,5000 | -0,22% | 4,5100 | 4,5500 | 4,4600 | 10.933 | ,00 |
| 04/12/2003 | 4,5100 | -0,44% | 4,5500 | 4,5900 | 4,4400 | 26.990 | ,00 |
| 03/12/2003 | 4,5300 | 1,12% | 4,4800 | 4,5500 | 4,4600 | 13.133 | ,00 |
| 02/12/2003 | 4,4800 | 1,82% | 4,4800 | 4,5100 | 4,4000 | 43.861 | ,00 |
| 01/12/2003 | 4,4000 | 0,46% | 4,4200 | 4,4600 | 4,3800 | 5.283 | ,00 |
| 28/11/2003 | 4,3800 | 0,00% | 4,4200 | 4,4200 | 4,3200 | 18.122 | ,00 |
| 27/11/2003 | 4,3800 | 0,00% | 4,4200 | 4,5100 | 4,3800 | 41.784 | ,00 |
| 26/11/2003 | 4,3800 | -0,90% | 4,4200 | 4,5000 | 4,3400 | 25.922 | ,00 |
| 25/11/2003 | 4,4200 | -2,43% | 4,5500 | 4,6300 | 4,4000 | 53.198 | ,00 |
| 24/11/2003 | 4,5300 | 2,03% | 4,4400 | 4,5700 | 4,4400 | 9.894 | ,00 |
| 21/11/2003 | 4,4400 | -1,99% | 4,5000 | 4,5500 | 4,3400 | 60.122 | ,00 |
| 20/11/2003 | 4,5300 | -3,41% | 4,7100 | 4,7100 | 4,4600 | 30.350 | ,00 |
| 19/11/2003 | 4,6900 | -2,09% | 4,7100 | 4,7100 | 4,5700 | 17.440 | ,00 |
| 18/11/2003 | 4,7900 | 1,27% | 4,7100 | 4,9100 | 4,6500 | 24.972 | ,00 |
| 17/11/2003 | 4,7300 | -2,07% | 4,7500 | 4,7700 | 4,6700 | 39.016 | ,00 |
| 14/11/2003 | 4,8300 | -0,82% | 4,8300 | 4,9100 | 4,7900 | 10.098 | ,00 |
| 13/11/2003 | 4,8700 | 0,00% | 4,9300 | 5,0100 | 4,8300 | 28.843 | ,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.% |
|---|