| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΜΕΤΚΑ (ΜΕΤΚ)
8,2000 €
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 |
|---|---|---|---|---|---|---|---|
| 24/5/2005 | 5,6600 | 1,62% | 5,4900 | 5,6800 | 5,4400 | 165.577 | ,00 |
| 23/5/2005 | 5,5700 | -1,07% | 5,6300 | 5,6400 | 5,5600 | 87.736 | ,00 |
| 20/5/2005 | 5,6300 | -0,18% | 5,6900 | 5,6900 | 5,6100 | 104.757 | ,00 |
| 19/5/2005 | 5,6400 | 1,26% | 5,6400 | 5,6600 | 5,5200 | 196.957 | ,00 |
| 18/5/2005 | 5,5700 | 0,91% | 5,5200 | 5,5900 | 5,4700 | 120.714 | ,00 |
| 17/5/2005 | 5,5200 | 1,85% | 5,4400 | 5,5600 | 5,4400 | 204.595 | ,00 |
| 16/5/2005 | 5,4200 | -0,73% | 5,4400 | 5,4600 | 5,3700 | 68.253 | ,00 |
| 13/5/2005 | 5,4600 | -1,09% | 5,5100 | 5,5600 | 5,4400 | 63.581 | ,00 |
| 12/5/2005 | 5,5200 | -0,36% | 5,5600 | 5,6100 | 5,4900 | 140.566 | ,00 |
| 11/5/2005 | 5,5400 | 2,21% | 5,4200 | 5,5600 | 5,3500 | 345.547 | ,00 |
| 10/5/2005 | 5,4200 | -1,28% | 5,5100 | 5,5200 | 5,4000 | 142.614 | ,00 |
| 09/5/2005 | 5,4900 | 0,37% | 5,4700 | 5,5200 | 5,3900 | 162.205 | ,00 |
| 06/5/2005 | 5,4700 | 1,86% | 5,3700 | 5,4900 | 5,3200 | 194.545 | ,00 |
| 05/5/2005 | 5,3700 | 1,51% | 5,3400 | 5,4000 | 5,2700 | 154.789 | ,00 |
| 04/5/2005 | 5,2900 | -0,56% | 5,3500 | 5,3500 | 5,2000 | 188.126 | ,00 |
| 03/5/2005 | 5,3200 | 3,70% | 5,3200 | 5,3700 | 5,2500 | 284.430 | ,00 |
| 28/4/2005 | 5,1300 | -0,97% | 5,1800 | 5,2700 | 5,0800 | 151.209 | ,00 |
| 27/4/2005 | 5,1800 | 0,58% | 5,1300 | 5,3000 | 5,0800 | 194.924 | ,00 |
| 26/4/2005 | 5,1500 | 0,59% | 5,2000 | 5,2200 | 4,9800 | 211.622 | ,00 |
| 25/4/2005 | 5,1200 | 9,17% | 4,7400 | 5,1500 | 4,7400 | 564.107 | ,00 |
| 22/4/2005 | 4,6900 | 1,74% | 4,6400 | 4,7100 | 4,6400 | 102.156 | ,00 |
| 21/4/2005 | 4,6100 | 1,32% | 4,5500 | 4,6200 | 4,4900 | 54.294 | ,00 |
| 20/4/2005 | 4,5500 | 1,11% | 4,5500 | 4,6200 | 4,5000 | 89.738 | ,00 |
| 19/4/2005 | 4,5000 | -0,44% | 4,5500 | 4,6400 | 4,4900 | 86.905 | ,00 |
| 18/4/2005 | 4,5200 | -4,03% | 4,6200 | 4,6200 | 4,4900 | 105.745 | ,00 |
| 15/4/2005 | 4,7100 | -3,09% | 4,8100 | 4,8300 | 4,6900 | 81.713 | ,00 |
| 14/4/2005 | 4,8600 | 2,10% | 4,7600 | 4,8800 | 4,7400 | 129.481 | ,00 |
| 13/4/2005 | 4,7600 | 0,85% | 4,7200 | 4,8400 | 4,7100 | 76.161 | ,00 |
| 12/4/2005 | 4,7200 | 1,29% | 4,6400 | 4,7400 | 4,6200 | 56.577 | ,00 |
| 11/4/2005 | 4,6600 | 0,43% | 4,6200 | 4,6700 | 4,5900 | 28.781 | ,00 |
| 08/4/2005 | 4,6400 | 2,20% | 4,5700 | 4,6900 | 4,5700 | 130.999 | ,00 |
| 07/4/2005 | 4,5400 | 1,57% | 4,4900 | 4,5500 | 4,4400 | 101.604 | ,00 |
| 06/4/2005 | 4,4700 | -0,45% | 4,5000 | 4,5200 | 4,4000 | 47.659 | ,00 |
| 05/4/2005 | 4,4900 | 0,00% | 4,4700 | 4,5700 | 4,4500 | 110.723 | ,00 |
| 04/4/2005 | 4,4900 | -2,81% | 4,6200 | 4,6200 | 4,4000 | 77.938 | ,00 |
| 01/4/2005 | 4,6200 | 3,82% | 4,5000 | 4,6600 | 4,3700 | 120.949 | ,00 |
| 31/3/2005 | 4,4500 | 0,00% | 4,4500 | 4,5000 | 4,3500 | 88.861 | ,00 |
| 30/3/2005 | 4,4500 | -1,98% | 4,5200 | 4,5200 | 4,3700 | 139.071 | ,00 |
| 29/3/2005 | 4,5400 | 0,44% | 4,4700 | 4,5700 | 4,4200 | 116.496 | ,00 |
| 24/3/2005 | 4,5200 | 0,44% | 4,5700 | 4,5700 | 4,4900 | 76.373 | ,00 |
| 23/3/2005 | 4,5000 | 3,45% | 4,3500 | 4,5200 | 4,3000 | 171.155 | ,00 |
| 22/3/2005 | 4,3500 | -0,46% | 4,2800 | 4,4700 | 4,2300 | 228.648 | ,00 |
| 21/3/2005 | 4,3700 | -6,42% | 4,6600 | 4,6700 | 4,2700 | 251.013 | ,00 |
| 18/3/2005 | 4,6700 | -2,30% | 4,7100 | 4,8400 | 4,5400 | 241.424 | ,00 |
| 17/3/2005 | 4,7800 | -4,59% | 5,0100 | 5,0100 | 4,7600 | 146.429 | ,00 |
| 16/3/2005 | 5,0100 | -3,09% | 5,1500 | 5,1700 | 5,0100 | 98.788 | ,00 |
| 15/3/2005 | 5,1700 | -0,96% | 5,3000 | 5,3000 | 5,1500 | 41.875 | ,00 |
| 11/3/2005 | 5,2200 | 1,36% | 5,1500 | 5,2700 | 5,1500 | 166.173 | ,00 |
| 10/3/2005 | 5,1500 | -2,28% | 5,2300 | 5,2700 | 5,1300 | 103.850 | ,00 |
| 09/3/2005 | 5,2700 | -0,57% | 5,3000 | 5,3000 | 5,2300 | 109.126 | ,00 |
| 08/3/2005 | 5,3000 | -2,21% | 5,4200 | 5,4200 | 5,2700 | 109.066 | ,00 |
| 07/3/2005 | 5,4200 | -1,81% | 5,5200 | 5,5600 | 5,4000 | 66.782 | ,00 |
| 04/3/2005 | 5,5200 | 1,85% | 5,4600 | 5,5700 | 5,4200 | 205.654 | ,00 |
| 03/3/2005 | 5,4200 | 2,26% | 5,3000 | 5,4400 | 5,2300 | 247.920 | ,00 |
| 02/3/2005 | 5,3000 | 0,00% | 5,2900 | 5,3400 | 5,2200 | 187.554 | ,00 |
| 01/3/2005 | 5,3000 | 0,19% | 5,2900 | 5,3200 | 5,2200 | 171.456 | ,00 |
| 28/2/2005 | 5,2900 | 0,38% | 5,2900 | 5,3200 | 5,2200 | 159.862 | ,00 |
| 25/2/2005 | 5,2700 | 0,38% | 5,2200 | 5,2900 | 5,1700 | 90.536 | ,00 |
| 24/2/2005 | 5,2500 | 0,38% | 5,2200 | 5,2900 | 5,1700 | 75.742 | ,00 |
| 23/2/2005 | 5,2300 | 0,00% | 5,1800 | 5,2700 | 5,1500 | 86.855 | ,00 |
| 22/2/2005 | 5,2300 | -0,76% | 5,3200 | 5,3500 | 5,1800 | 68.545 | ,00 |
| 21/2/2005 | 5,2700 | 3,33% | 5,1200 | 5,3000 | 5,1200 | 239.434 | ,00 |
| 18/2/2005 | 5,1000 | 0,39% | 5,0800 | 5,2000 | 5,0100 | 188.567 | ,00 |
| 17/2/2005 | 5,0800 | 0,59% | 5,0500 | 5,1200 | 4,9600 | 277.835 | ,00 |
| 16/2/2005 | 5,0500 | -1,56% | 5,1300 | 5,2300 | 5,0100 | 118.501 | ,00 |
| 15/2/2005 | 5,1300 | 1,99% | 5,0300 | 5,1800 | 5,0100 | 94.198 | ,00 |
| 14/2/2005 | 5,0300 | 1,00% | 5,0100 | 5,0800 | 5,0000 | 64.511 | ,00 |
| 11/2/2005 | 4,9800 | -0,60% | 5,0100 | 5,1200 | 4,9600 | 99.896 | ,00 |
| 10/2/2005 | 5,0100 | -1,76% | 5,0800 | 5,1500 | 5,0000 | 195.029 | ,00 |
| 09/2/2005 | 5,1000 | -0,58% | 5,1300 | 5,1500 | 5,0000 | 144.932 | ,00 |
| 08/2/2005 | 5,1300 | -1,91% | 5,2900 | 5,2900 | 5,1200 | 154.452 | ,00 |
| 07/2/2005 | 5,2300 | 0,19% | 5,2500 | 5,3900 | 5,1700 | 117.306 | ,00 |
| 04/2/2005 | 5,2200 | 2,35% | 5,1000 | 5,2300 | 5,0800 | 95.260 | ,00 |
| 03/2/2005 | 5,1000 | -0,39% | 5,1000 | 5,1800 | 5,0300 | 125.030 | ,00 |
| 02/2/2005 | 5,1200 | -0,58% | 5,1500 | 5,3000 | 4,9800 | 169.174 | ,00 |
| 01/2/2005 | 5,1500 | -2,83% | 5,2700 | 5,3500 | 5,1000 | 211.020 | ,00 |
| 31/1/2005 | 5,3000 | -2,21% | 5,4700 | 5,6100 | 5,2500 | 367.030 | ,00 |
| 28/1/2005 | 5,4200 | 3,83% | 5,2300 | 5,4600 | 5,2000 | 356.268 | ,00 |
| 27/1/2005 | 5,2200 | 0,97% | 5,1800 | 5,2300 | 5,1000 | 169.023 | ,00 |
| 26/1/2005 | 5,1700 | 1,77% | 5,1200 | 5,1700 | 4,9800 | 216.153 | ,00 |
| 25/1/2005 | 5,0800 | 1,40% | 5,0100 | 5,1300 | 5,0000 | 326.782 | ,00 |
| 24/1/2005 | 5,0100 | 5,25% | 4,7600 | 5,0300 | 4,7400 | 363.705 | ,00 |
| 21/1/2005 | 4,7600 | 1,93% | 4,6700 | 4,8100 | 4,6600 | 294.924 | ,00 |
| 20/1/2005 | 4,6700 | 2,64% | 4,5200 | 4,6700 | 4,4900 | 111.697 | ,00 |
| 19/1/2005 | 4,5500 | 3,88% | 4,3800 | 4,5500 | 4,3800 | 79.706 | ,00 |
| 18/1/2005 | 4,3800 | -2,67% | 4,5000 | 4,5200 | 4,3300 | 94.792 | ,00 |
| 17/1/2005 | 4,5000 | -1,96% | 4,5900 | 4,5900 | 4,4700 | 50.973 | ,00 |
| 14/1/2005 | 4,5900 | 0,00% | 4,5900 | 4,6100 | 4,5200 | 88.110 | ,00 |
| 13/1/2005 | 4,5900 | -0,43% | 4,5900 | 4,6200 | 4,4900 | 75.302 | ,00 |
| 12/1/2005 | 4,6100 | 0,00% | 4,4900 | 4,6600 | 4,4900 | 45.696 | ,00 |
| 11/1/2005 | 4,6100 | 0,88% | 4,6400 | 4,6400 | 4,5000 | 77.408 | ,00 |
| 10/1/2005 | 4,5700 | -1,08% | 4,6600 | 4,6600 | 4,5400 | 65.911 | ,00 |
| 07/1/2005 | 4,6200 | 0,65% | 4,5900 | 4,6400 | 4,5700 | 76.375 | ,00 |
| 05/1/2005 | 4,5900 | -1,71% | 4,6200 | 4,6700 | 4,5400 | 78.312 | ,00 |
| 04/1/2005 | 4,6700 | 0,00% | 4,6700 | 4,7200 | 4,6400 | 121.912 | ,00 |
| 03/1/2005 | 4,6700 | 3,78% | 4,5200 | 4,6900 | 4,5200 | 193.721 | ,00 |
| 31/12/2004 | 4,5000 | 2,27% | 4,3800 | 4,5000 | 4,3700 | 76.643 | ,00 |
| 30/12/2004 | 4,4000 | 0,46% | 4,4500 | 4,5000 | 4,3500 | 278.353 | ,00 |
| 29/12/2004 | 4,3800 | 0,00% | 4,3800 | 4,4000 | 4,3000 | 67.711 | ,00 |
| 28/12/2004 | 4,3800 | 0,00% | 4,3800 | 4,4200 | 4,3500 | 56.073 | ,00 |
| 27/12/2004 | 4,3800 | 1,86% | 4,3000 | 4,4000 | 4,2700 | 183.852 | ,00 |
| 24/12/2004 | 4,3000 | 1,65% | 4,2100 | 4,3000 | 4,2000 | 61.522 | ,00 |
| 23/12/2004 | 4,2300 | 1,68% | 4,1300 | 4,2700 | 4,1300 | 85.114 | ,00 |
| 22/12/2004 | 4,1600 | 0,00% | 4,2000 | 4,2000 | 4,1300 | 23.241 | ,00 |
| 21/12/2004 | 4,1600 | 0,00% | 4,1800 | 4,1800 | 4,1100 | 64.374 | ,00 |
| 20/12/2004 | 4,1600 | 2,46% | 4,1600 | 4,2100 | 4,1100 | 88.329 | ,00 |
| 17/12/2004 | 4,0600 | -1,22% | 4,1100 | 4,1600 | 4,0300 | 37.398 | ,00 |
| 16/12/2004 | 4,1100 | 1,23% | 4,0400 | 4,1100 | 4,0300 | 37.715 | ,00 |
| 15/12/2004 | 4,0600 | -2,87% | 4,1800 | 4,2100 | 4,0400 | 101.054 | ,00 |
| 14/12/2004 | 4,1800 | -0,71% | 4,2100 | 4,2700 | 4,1300 | 124.941 | ,00 |
| 13/12/2004 | 4,2100 | 0,72% | 4,1800 | 4,2700 | 4,1600 | 94.399 | ,00 |
| 10/12/2004 | 4,1800 | 0,00% | 4,1600 | 4,2700 | 4,1600 | 72.548 | ,00 |
| 09/12/2004 | 4,1800 | -2,34% | 4,2500 | 4,2700 | 4,0800 | 104.142 | ,00 |
| 08/12/2004 | 4,2800 | 1,66% | 4,2100 | 4,3000 | 4,1500 | 108.357 | ,00 |
| 07/12/2004 | 4,2100 | 0,72% | 4,2100 | 4,2100 | 4,1500 | 134.753 | ,00 |
| 06/12/2004 | 4,1800 | 1,95% | 4,1000 | 4,2100 | 4,0600 | 144.995 | ,00 |
| 03/12/2004 | 4,1000 | -1,20% | 4,1800 | 4,1800 | 4,0600 | 190.626 | ,00 |
| 02/12/2004 | 4,1500 | 6,68% | 3,9900 | 4,1600 | 3,9800 | 320.927 | ,00 |
| 01/12/2004 | 3,8900 | 3,46% | 3,7700 | 3,9100 | 3,7400 | 117.748 | ,00 |
| 30/11/2004 | 3,7600 | -0,27% | 3,7700 | 3,8100 | 3,7200 | 50.330 | ,00 |
| 29/11/2004 | 3,7700 | 3,29% | 3,6900 | 3,7900 | 3,6500 | 83.857 | ,00 |
| 26/11/2004 | 3,6500 | 1,39% | 3,5700 | 3,6500 | 3,5500 | 41.587 | ,00 |
| 25/11/2004 | 3,6000 | 2,86% | 3,5700 | 3,6200 | 3,5000 | 23.676 | ,00 |
| 24/11/2004 | 3,5000 | -1,13% | 3,6000 | 3,6000 | 3,5000 | 22.521 | ,00 |
| 23/11/2004 | 3,5400 | -3,01% | 3,6900 | 3,6900 | 3,4800 | 26.651 | ,00 |
| 22/11/2004 | 3,6500 | -1,88% | 3,7100 | 3,7100 | 3,6000 | 25.583 | ,00 |
| 19/11/2004 | 3,7200 | 0,81% | 3,6900 | 3,7900 | 3,6500 | 175.458 | ,00 |
| 18/11/2004 | 3,6900 | -0,54% | 3,7200 | 3,7400 | 3,6500 | 51.408 | ,00 |
| 17/11/2004 | 3,7100 | 1,64% | 3,6500 | 3,7400 | 3,6500 | 37.045 | ,00 |
| 16/11/2004 | 3,6500 | -0,54% | 3,6700 | 3,6700 | 3,6000 | 38.650 | ,00 |
| 15/11/2004 | 3,6700 | -2,39% | 3,7100 | 3,7600 | 3,6200 | 37.680 | ,00 |
| 12/11/2004 | 3,7600 | 0,00% | 3,7700 | 3,8200 | 3,7100 | 73.372 | ,00 |
| 11/11/2004 | 3,7600 | 1,35% | 3,7400 | 3,8100 | 3,6500 | 176.258 | ,00 |
| 10/11/2004 | 3,7100 | 6,00% | 3,5000 | 3,7200 | 3,4800 | 129.448 | ,00 |
| 09/11/2004 | 3,5000 | 0,86% | 3,4700 | 3,5200 | 3,4700 | 62.298 | ,00 |
| 08/11/2004 | 3,4700 | -0,86% | 3,5000 | 3,5000 | 3,4200 | 38.268 | ,00 |
| 05/11/2004 | 3,5000 | 2,34% | 3,4500 | 3,5000 | 3,4200 | 124.755 | ,00 |
| 04/11/2004 | 3,4200 | 3,32% | 3,3300 | 3,4300 | 3,2600 | 90.779 | ,00 |
| 03/11/2004 | 3,3100 | 0,00% | 3,3000 | 3,3100 | 3,2300 | 24.983 | ,00 |
| 02/11/2004 | 3,3100 | 1,53% | 3,2600 | 3,3500 | 3,2500 | 59.867 | ,00 |
| 01/11/2004 | 3,2600 | 0,93% | 3,2600 | 3,2600 | 3,2000 | 26.159 | ,00 |
| 29/10/2004 | 3,2300 | 3,86% | 3,1600 | 3,2300 | 3,1100 | 27.830 | ,00 |
| 27/10/2004 | 3,1100 | -2,81% | 3,2000 | 3,2000 | 3,1100 | 16.145 | ,00 |
| 26/10/2004 | 3,2000 | 0,00% | 3,2100 | 3,2300 | 3,1600 | 19.981 | ,00 |
| 25/10/2004 | 3,2000 | -2,44% | 3,2300 | 3,2500 | 3,1800 | 40.674 | ,00 |
| 22/10/2004 | 3,2800 | -0,61% | 3,3000 | 3,3100 | 3,2500 | 43.030 | ,00 |
| 21/10/2004 | 3,3000 | 4,43% | 3,1800 | 3,3000 | 3,1800 | 200.570 | ,00 |
| 20/10/2004 | 3,1600 | 2,27% | 3,0800 | 3,1800 | 3,0400 | 112.156 | ,00 |
| 19/10/2004 | 3,0900 | 1,98% | 3,0600 | 3,0900 | 3,0100 | 62.425 | ,00 |
| 18/10/2004 | 3,0300 | -3,50% | 3,1400 | 3,1400 | 2,9700 | 88.157 | ,00 |
| 15/10/2004 | 3,1400 | -1,26% | 3,2000 | 3,2000 | 3,0600 | 45.273 | ,00 |
| 14/10/2004 | 3,1800 | -0,62% | 3,1800 | 3,2000 | 3,1400 | 34.968 | ,00 |
| 13/10/2004 | 3,2000 | -0,31% | 3,2100 | 3,2500 | 3,1300 | 59.436 | ,00 |
| 12/10/2004 | 3,2100 | -2,73% | 3,2800 | 3,2800 | 3,1800 | 19.828 | ,00 |
| 11/10/2004 | 3,3000 | -1,49% | 3,3500 | 3,3700 | 3,2600 | 22.217 | ,00 |
| 08/10/2004 | 3,3500 | 0,00% | 3,3500 | 3,3700 | 3,3000 | 74.898 | ,00 |
| 07/10/2004 | 3,3500 | 3,08% | 3,2600 | 3,3500 | 3,2500 | 60.239 | ,00 |
| 06/10/2004 | 3,2500 | 1,25% | 3,2300 | 3,2500 | 3,1600 | 22.238 | ,00 |
| 05/10/2004 | 3,2100 | 2,56% | 3,1100 | 3,2500 | 3,1100 | 48.448 | ,00 |
| 04/10/2004 | 3,1300 | 2,96% | 3,0600 | 3,1300 | 3,0600 | 28.967 | ,00 |
| 01/10/2004 | 3,0400 | 0,00% | 3,0900 | 3,0900 | 3,0100 | 24.324 | ,00 |
| 30/9/2004 | 3,0400 | -1,62% | 3,0900 | 3,0900 | 3,0100 | 21.499 | ,00 |
| 29/9/2004 | 3,0900 | 0,00% | 3,1300 | 3,1300 | 3,0600 | 21.558 | ,00 |
| 28/9/2004 | 3,0900 | -0,64% | 3,1100 | 3,1100 | 3,0600 | 51.771 | ,00 |
| 27/9/2004 | 3,1100 | -2,81% | 3,2000 | 3,2000 | 3,0600 | 50.439 | ,00 |
| 24/9/2004 | 3,2000 | -0,31% | 3,2100 | 3,2100 | 3,1600 | 13.591 | ,00 |
| 23/9/2004 | 3,2100 | -1,53% | 3,2500 | 3,2600 | 3,1600 | 19.301 | ,00 |
| 22/9/2004 | 3,2600 | -0,61% | 3,3000 | 3,3000 | 3,2000 | 40.798 | ,00 |
| 21/9/2004 | 3,2800 | 0,92% | 3,2600 | 3,3100 | 3,2600 | 50.260 | ,00 |
| 20/9/2004 | 3,2500 | 1,25% | 3,2100 | 3,2600 | 3,2100 | 24.359 | ,00 |
| 17/9/2004 | 3,2100 | 0,00% | 3,2100 | 3,2300 | 3,1800 | 21.852 | ,00 |
| 16/9/2004 | 3,2100 | 0,00% | 3,2100 | 3,2300 | 3,1800 | 15.738 | ,00 |
| 15/9/2004 | 3,2100 | 0,00% | 3,2100 | 3,2300 | 3,2000 | 24.032 | ,00 |
| 14/9/2004 | 3,2100 | -0,62% | 3,2300 | 3,2300 | 3,1800 | 16.192 | ,00 |
| 13/9/2004 | 3,2300 | 0,62% | 3,2100 | 3,2500 | 3,2000 | 18.508 | ,00 |
| 10/9/2004 | 3,2100 | 0,00% | 3,2100 | 3,2300 | 3,2000 | 19.480 | ,00 |
| 09/9/2004 | 3,2100 | 0,00% | 3,2500 | 3,2500 | 3,1800 | 14.615 | ,00 |
| 08/9/2004 | 3,2100 | -1,53% | 3,2600 | 3,2800 | 3,2000 | 25.482 | ,00 |
| 07/9/2004 | 3,2600 | 0,93% | 3,2300 | 3,2600 | 3,2000 | 18.451 | ,00 |
| 06/9/2004 | 3,2300 | -0,92% | 3,2300 | 3,2600 | 3,2000 | 8.929 | ,00 |
| 03/9/2004 | 3,2600 | 0,00% | 3,2500 | 3,2800 | 3,2300 | 7.696 | ,00 |
| 02/9/2004 | 3,2600 | 0,31% | 3,2800 | 3,2800 | 3,2100 | 7.980 | ,00 |
| 01/9/2004 | 3,2500 | 0,00% | 3,2800 | 3,3000 | 3,2000 | 13.154 | ,00 |
| 31/8/2004 | 3,2500 | -1,52% | 3,2800 | 3,3000 | 3,1800 | 27.207 | ,00 |
| 30/8/2004 | 3,3000 | -0,90% | 3,3300 | 3,3700 | 3,2800 | 20.523 | ,00 |
| 27/8/2004 | 3,3300 | -1,19% | 3,3800 | 3,3800 | 3,3000 | 29.572 | ,00 |
| 26/8/2004 | 3,3700 | 1,20% | 3,3300 | 3,3700 | 3,3000 | 21.464 | ,00 |
| 25/8/2004 | 3,3300 | 2,15% | 3,2800 | 3,3300 | 3,2500 | 23.406 | ,00 |
| 24/8/2004 | 3,2600 | -0,61% | 3,2500 | 3,2800 | 3,2100 | 27.360 | ,00 |
| 23/8/2004 | 3,2800 | 0,92% | 3,2600 | 3,2800 | 3,1800 | 40.683 | ,00 |
| 20/8/2004 | 3,2500 | -1,52% | 3,3000 | 3,3000 | 3,2300 | 25.912 | ,00 |
| 19/8/2004 | 3,3000 | -1,49% | 3,3500 | 3,3700 | 3,2500 | 10.816 | ,00 |
| 18/8/2004 | 3,3500 | -1,47% | 3,3100 | 3,4200 | 3,2800 | 21.758 | ,00 |
| 17/8/2004 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,3700 | 8.413 | ,00 |
| 16/8/2004 | 3,4000 | -0,58% | 3,4000 | 3,4200 | 3,3100 | 66.052 | ,00 |
| 12/8/2004 | 3,4200 | -1,72% | 3,4800 | 3,4800 | 3,4000 | 13.485 | ,00 |
| 11/8/2004 | 3,4800 | -1,14% | 3,5200 | 3,5200 | 3,4500 | 11.532 | ,00 |
| 10/8/2004 | 3,5200 | 1,44% | 3,4800 | 3,5200 | 3,4500 | 14.274 | ,00 |
| 09/8/2004 | 3,4700 | 0,58% | 3,5000 | 3,5000 | 3,4200 | 15.874 | ,00 |
| 06/8/2004 | 3,4500 | 0,88% | 3,4200 | 3,5400 | 3,4000 | 56.443 | ,00 |
| 05/8/2004 | 3,4200 | -0,87% | 3,5200 | 3,5200 | 3,3700 | 36.517 | ,00 |
| 04/8/2004 | 3,4500 | -1,43% | 3,5000 | 3,5000 | 3,4200 | 30.761 | ,00 |
| 03/8/2004 | 3,5000 | -0,57% | 3,5200 | 3,5700 | 3,4700 | 31.210 | ,00 |
| 02/8/2004 | 3,5200 | -3,30% | 3,5900 | 3,5900 | 3,4800 | 29.490 | ,00 |
| 30/7/2004 | 3,6400 | -1,89% | 3,7400 | 3,7400 | 3,6200 | 11.370 | ,00 |
| 29/7/2004 | 3,7100 | 1,09% | 3,6500 | 3,7400 | 3,5900 | 79.124 | ,00 |
| 28/7/2004 | 3,6700 | 1,38% | 3,6500 | 3,7200 | 3,5900 | 72.419 | ,00 |
| 27/7/2004 | 3,6200 | 2,26% | 3,5700 | 3,6400 | 3,5500 | 54.849 | ,00 |
| 26/7/2004 | 3,5400 | -0,28% | 3,5000 | 3,5900 | 3,4800 | 28.254 | ,00 |
| 23/7/2004 | 3,5500 | 0,00% | 3,5700 | 3,5700 | 3,4700 | 32.788 | ,00 |
| 22/7/2004 | 3,5500 | -4,31% | 3,6500 | 3,6700 | 3,5400 | 22.135 | ,00 |
| 21/7/2004 | 3,7100 | 0,00% | 3,7400 | 3,7400 | 3,5400 | 43.169 | ,00 |
| 20/7/2004 | 3,7100 | -0,80% | 3,7400 | 3,7400 | 3,6400 | 7.048 | ,00 |
| 19/7/2004 | 3,7400 | 0,00% | 3,7600 | 3,7600 | 3,6500 | 14.368 | ,00 |
| 16/7/2004 | 3,7400 | 0,81% | 3,7100 | 3,7400 | 3,6500 | 15.754 | ,00 |
| 15/7/2004 | 3,7100 | -2,11% | 3,7400 | 3,7600 | 3,6900 | 12.850 | ,00 |
| 14/7/2004 | 3,7900 | 3,84% | 3,6700 | 3,8200 | 3,6000 | 32.213 | ,00 |
| 13/7/2004 | 3,6500 | -1,08% | 3,7100 | 3,7100 | 3,6400 | 14.239 | ,00 |
| 12/7/2004 | 3,6900 | 0,54% | 3,7100 | 3,7100 | 3,6400 | 5.246 | ,00 |
| 09/7/2004 | 3,6700 | 1,38% | 3,5700 | 3,6900 | 3,5700 | 40.669 | ,00 |
| 08/7/2004 | 3,6200 | 0,56% | 3,6000 | 3,6500 | 3,5700 | 15.328 | ,00 |
| 07/7/2004 | 3,6000 | 0,00% | 3,6200 | 3,6200 | 3,5400 | 7.307 | ,00 |
| 06/7/2004 | 3,6000 | -1,10% | 3,7100 | 3,7100 | 3,5700 | 5.307 | ,00 |
| 05/7/2004 | 3,6400 | -1,36% | 3,7200 | 3,7200 | 3,5900 | 2.247 | ,00 |
| 02/7/2004 | 3,6900 | 2,50% | 3,6400 | 3,6900 | 3,5400 | 15.792 | ,00 |
| 01/7/2004 | 3,6000 | -0,55% | 3,6500 | 3,6500 | 3,5700 | 7.025 | ,00 |
| 30/6/2004 | 3,6200 | -0,55% | 3,6500 | 3,6500 | 3,5700 | 15.465 | ,00 |
| 29/6/2004 | 3,6400 | 0,00% | 3,6700 | 3,6700 | 3,5200 | 38.704 | ,00 |
| 28/6/2004 | 3,6400 | 1,39% | 3,5700 | 3,6400 | 3,5000 | 29.292 | ,00 |
| 25/6/2004 | 3,5900 | -2,71% | 3,6400 | 3,6400 | 3,5200 | 30.036 | ,00 |
| 24/6/2004 | 3,6900 | -2,12% | 3,8100 | 3,8100 | 3,6700 | 22.158 | ,00 |
| 23/6/2004 | 3,7700 | 0,80% | 3,7400 | 3,8100 | 3,7400 | 16.839 | ,00 |
| 22/6/2004 | 3,7400 | 0,00% | 3,7400 | 3,7700 | 3,6900 | 23.865 | ,00 |
| 21/6/2004 | 3,7400 | -1,84% | 3,8200 | 3,8200 | 3,7200 | 22.194 | ,00 |
| 18/6/2004 | 3,8100 | 0,00% | 3,8100 | 3,8200 | 3,7400 | 9.802 | ,00 |
| 17/6/2004 | 3,8100 | -1,30% | 3,8900 | 3,8900 | 3,7700 | 8.178 | ,00 |
| 16/6/2004 | 3,8600 | -0,26% | 3,8700 | 3,9100 | 3,8200 | 92.236 | ,00 |
| 15/6/2004 | 3,8700 | -0,51% | 3,8900 | 3,8900 | 3,8400 | 8.425 | ,00 |
| 14/6/2004 | 3,8900 | -1,27% | 3,9100 | 3,9300 | 3,8200 | 11.108 | ,00 |
| 11/6/2004 | 3,9400 | 4,51% | 3,8100 | 3,9600 | 3,7100 | 140.997 | ,00 |
| 10/6/2004 | 3,7700 | -1,05% | 3,8200 | 3,8200 | 3,7200 | 26.920 | ,00 |
| 09/6/2004 | 3,8100 | 1,06% | 3,8100 | 3,8600 | 3,7200 | 55.369 | ,00 |
| 08/6/2004 | 3,7700 | -0,53% | 3,7900 | 3,8600 | 3,7400 | 24.135 | ,00 |
| 07/6/2004 | 3,7900 | -2,57% | 3,9300 | 3,9300 | 3,7400 | 46.400 | ,00 |
| 04/6/2004 | 3,8900 | -1,27% | 3,9400 | 3,9900 | 3,8200 | 29.478 | ,00 |
| 03/6/2004 | 3,9400 | -0,51% | 3,9800 | 3,9800 | 3,8900 | 37.786 | ,00 |
| 02/6/2004 | 3,9600 | -0,50% | 3,9800 | 4,0400 | 3,9100 | 22.420 | ,00 |
| 01/6/2004 | 3,9800 | 3,11% | 3,8900 | 3,9800 | 3,8400 | 142.218 | ,00 |
| 28/5/2004 | 3,8600 | 1,85% | 3,7900 | 3,8900 | 3,7900 | 75.772 | ,00 |
| 27/5/2004 | 3,7900 | 0,00% | 3,8200 | 3,8600 | 3,7600 | 30.518 | ,00 |
| 26/5/2004 | 3,7900 | 2,16% | 3,7700 | 3,8100 | 3,7100 | 51.131 | ,00 |
| 25/5/2004 | 3,7100 | -2,11% | 3,7900 | 3,7900 | 3,6500 | 44.211 | ,00 |
| 24/5/2004 | 3,7900 | 0,80% | 3,7600 | 3,8200 | 3,7400 | 34.877 | ,00 |
| 21/5/2004 | 3,7600 | 1,08% | 3,7200 | 3,7600 | 3,6900 | 10.591 | ,00 |
| 20/5/2004 | 3,7200 | -1,33% | 3,7900 | 3,7900 | 3,6000 | 60.570 | ,00 |
| 19/5/2004 | 3,7700 | -1,31% | 3,8600 | 3,8900 | 3,7200 | 43.140 | ,00 |
| 18/5/2004 | 3,8200 | -1,29% | 3,8600 | 3,9300 | 3,7700 | 39.389 | ,00 |
| 17/5/2004 | 3,8700 | -3,49% | 3,9800 | 3,9800 | 3,8600 | 19.534 | ,00 |
| 14/5/2004 | 4,0100 | -2,20% | 4,1000 | 4,1100 | 3,9800 | 23.288 | ,00 |
| 13/5/2004 | 4,1000 | 1,74% | 4,0400 | 4,1000 | 4,0300 | 55.520 | ,00 |
| 12/5/2004 | 4,0300 | 2,54% | 3,9300 | 4,1100 | 3,9300 | 59.956 | ,00 |
| 11/5/2004 | 3,9300 | 2,34% | 3,8400 | 3,9300 | 3,8400 | 26.903 | ,00 |
| 10/5/2004 | 3,8400 | -1,29% | 3,7900 | 3,8600 | 3,7200 | 26.296 | ,00 |
| 07/5/2004 | 3,8900 | 2,10% | 3,8100 | 3,9300 | 3,7600 | 35.450 | ,00 |
| 06/5/2004 | 3,8100 | -1,80% | 3,9100 | 3,9300 | 3,7900 | 22.300 | ,00 |
| 05/5/2004 | 3,8800 | -3,00% | 3,9100 | 3,9600 | 3,8100 | 64.200 | ,00 |
| 04/5/2004 | 4,0000 | -0,74% | 4,0600 | 4,0600 | 3,9400 | 17.734 | ,00 |
| 03/5/2004 | 4,0300 | 0,75% | 3,8800 | 4,0300 | 3,8800 | 39.316 | ,00 |
| 30/4/2004 | 4,0000 | -1,48% | 4,0800 | 4,0800 | 3,9400 | 29.972 | ,00 |
| 29/4/2004 | 4,0600 | -1,69% | 4,1100 | 4,1100 | 4,0000 | 46.904 | ,00 |
| 28/4/2004 | 4,1300 | 0,49% | 4,1600 | 4,1600 | 4,0800 | 29.346 | ,00 |
| 27/4/2004 | 4,1100 | -0,48% | 4,1100 | 4,1600 | 4,0500 | 19.261 | ,00 |
| 26/4/2004 | 4,1300 | -1,67% | 4,2300 | 4,2500 | 4,0800 | 43.133 | ,00 |
| 23/4/2004 | 4,2000 | 0,96% | 4,1800 | 4,2300 | 4,1300 | 29.739 | ,00 |
| 22/4/2004 | 4,1600 | 0,73% | 4,1300 | 4,2000 | 4,0800 | 48.062 | ,00 |
| 21/4/2004 | 4,1300 | -0,72% | 4,1300 | 4,1600 | 4,0500 | 28.139 | ,00 |
| 20/4/2004 | 4,1600 | 0,00% | 4,2300 | 4,2300 | 4,1500 | 18.051 | ,00 |
| 19/4/2004 | 4,1600 | -1,19% | 4,2000 | 4,2700 | 4,1300 | 27.983 | ,00 |
| 16/4/2004 | 4,2100 | 3,19% | 4,1300 | 4,2100 | 4,0800 | 54.908 | ,00 |
| 15/4/2004 | 4,0800 | 0,00% | 4,1300 | 4,1300 | 4,0100 | 21.382 | ,00 |
| 14/4/2004 | 4,0800 | -1,69% | 4,0100 | 4,1100 | 4,0000 | 26.854 | ,00 |
| 13/4/2004 | 4,1500 | 0,97% | 4,1600 | 4,1600 | 4,0500 | 23.370 | ,00 |
| 08/4/2004 | 4,1100 | 1,23% | 4,0900 | 4,1100 | 4,0800 | 9.884 | ,00 |
| 07/4/2004 | 4,0600 | 0,25% | 4,1100 | 4,1100 | 4,0000 | 15.637 | ,00 |
| 06/4/2004 | 4,0500 | -0,98% | 4,1300 | 4,1600 | 4,0000 | 66.335 | ,00 |
| 05/4/2004 | 4,0900 | 2,25% | 4,0500 | 4,1500 | 4,0500 | 65.311 | ,00 |
| 02/4/2004 | 4,0000 | 0,00% | 4,0000 | 4,1600 | 3,9800 | 44.800 | ,00 |
| 01/4/2004 | 4,0000 | -0,74% | 4,0900 | 4,0900 | 3,9800 | 7.507 | ,00 |
| 31/3/2004 | 4,0300 | -1,47% | 4,0900 | 4,1100 | 4,0300 | 14.297 | ,00 |
| 30/3/2004 | 4,0900 | 0,00% | 4,1300 | 4,1300 | 4,0100 | 61.122 | ,00 |
| 29/3/2004 | 4,0900 | 3,81% | 3,9800 | 4,1100 | 3,8900 | 50.749 | ,00 |
| 26/3/2004 | 3,9400 | 9,44% | 3,7100 | 3,9800 | 3,6500 | 60.566 | ,00 |
| 24/3/2004 | 3,6000 | 1,41% | 3,6000 | 3,6500 | 3,5400 | 19.035 | ,00 |
| 23/3/2004 | 3,5500 | 3,50% | 3,5200 | 3,5500 | 3,4700 | 68.445 | ,00 |
| 22/3/2004 | 3,4300 | -7,80% | 3,7100 | 3,7200 | 3,4000 | 98.731 | ,00 |
| 19/3/2004 | 3,7200 | -4,37% | 3,8900 | 3,9600 | 3,7100 | 98.098 | ,00 |
| 18/3/2004 | 3,8900 | -1,02% | 3,9100 | 3,9600 | 3,8400 | 76.737 | ,00 |
| 17/3/2004 | 3,9300 | -0,25% | 4,0100 | 4,0300 | 3,8900 | 32.526 | ,00 |
| 16/3/2004 | 3,9400 | 0,77% | 3,9800 | 3,9800 | 3,8100 | 102.668 | ,00 |
| 15/3/2004 | 3,9100 | 0,00% | 4,1500 | 4,1500 | 3,8800 | 96.721 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|