| 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
ΠΕΤΖΕΤΑΚΙΣ Α. (ΠΕΤΖΚ)
0,2600 €
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 |
|---|---|---|---|---|---|---|---|
| 27/12/2004 | 2,1500 | 8,59% | 2,0000 | 2,1600 | 2,0000 | 64.424 | ,00 |
| 24/12/2004 | 1,9800 | -2,94% | 2,0400 | 2,0500 | 1,9500 | 114.345 | ,00 |
| 23/12/2004 | 2,0400 | -5,56% | 2,1300 | 2,1500 | 2,0300 | 54.304 | ,00 |
| 22/12/2004 | 2,1600 | 0,47% | 2,1700 | 2,2000 | 2,1100 | 35.884 | ,00 |
| 21/12/2004 | 2,1500 | -1,83% | 2,1700 | 2,1800 | 2,1400 | 29.406 | ,00 |
| 20/12/2004 | 2,1900 | -0,90% | 2,2400 | 2,2400 | 2,1800 | 32.887 | ,00 |
| 17/12/2004 | 2,2100 | -1,78% | 2,2100 | 2,2400 | 2,2000 | 9.087 | ,00 |
| 16/12/2004 | 2,2500 | 1,81% | 2,2100 | 2,2500 | 2,2100 | 17.394 | ,00 |
| 15/12/2004 | 2,2100 | -0,90% | 2,1900 | 2,2300 | 2,1800 | 47.466 | ,00 |
| 14/12/2004 | 2,2300 | -2,19% | 2,2800 | 2,3100 | 2,2000 | 57.917 | ,00 |
| 13/12/2004 | 2,2800 | -0,87% | 2,3100 | 2,3300 | 2,2700 | 29.047 | ,00 |
| 10/12/2004 | 2,3000 | 1,32% | 2,2700 | 2,3000 | 2,2500 | 29.234 | ,00 |
| 09/12/2004 | 2,2700 | -1,73% | 2,3100 | 2,3500 | 2,2600 | 32.620 | ,00 |
| 08/12/2004 | 2,3100 | 0,43% | 2,2700 | 2,3400 | 2,2600 | 49.125 | ,00 |
| 07/12/2004 | 2,3000 | -0,86% | 2,3500 | 2,3500 | 2,2900 | 38.674 | ,00 |
| 06/12/2004 | 2,3200 | 0,43% | 2,3500 | 2,3700 | 2,3000 | 52.140 | ,00 |
| 03/12/2004 | 2,3100 | 2,67% | 2,2700 | 2,3500 | 2,2700 | 141.855 | ,00 |
| 02/12/2004 | 2,2500 | 2,27% | 2,2000 | 2,2800 | 2,2000 | 69.905 | ,00 |
| 01/12/2004 | 2,2000 | -1,79% | 2,2200 | 2,2300 | 2,1900 | 51.100 | ,00 |
| 30/11/2004 | 2,2400 | -0,88% | 2,2700 | 2,3000 | 2,2200 | 49.341 | ,00 |
| 29/11/2004 | 2,2600 | 2,73% | 2,2400 | 2,2700 | 2,2100 | 31.439 | ,00 |
| 26/11/2004 | 2,2000 | -0,90% | 2,2200 | 2,2500 | 2,1900 | 31.181 | ,00 |
| 25/11/2004 | 2,2200 | -0,45% | 2,2400 | 2,2500 | 2,2000 | 45.596 | ,00 |
| 24/11/2004 | 2,2300 | -2,19% | 2,2800 | 2,2900 | 2,2200 | 48.374 | ,00 |
| 23/11/2004 | 2,2800 | 1,33% | 2,2700 | 2,3100 | 2,2500 | 92.985 | ,00 |
| 22/11/2004 | 2,2500 | 1,81% | 2,2100 | 2,2700 | 2,2000 | 80.296 | ,00 |
| 19/11/2004 | 2,2100 | -0,45% | 2,2400 | 2,2400 | 2,1900 | 50.330 | ,00 |
| 18/11/2004 | 2,2200 | 0,45% | 2,2200 | 2,2900 | 2,2200 | 77.770 | ,00 |
| 17/11/2004 | 2,2100 | 2,79% | 2,1900 | 2,2200 | 2,1400 | 88.313 | ,00 |
| 16/11/2004 | 2,1500 | 1,90% | 2,1300 | 2,2300 | 2,1300 | 102.636 | ,00 |
| 15/11/2004 | 2,1100 | -1,86% | 2,1500 | 2,1700 | 2,1000 | 32.108 | ,00 |
| 12/11/2004 | 2,1500 | -1,83% | 2,2200 | 2,2300 | 2,1400 | 42.332 | ,00 |
| 11/11/2004 | 2,1900 | 3,79% | 2,1100 | 2,2300 | 2,1100 | 119.104 | ,00 |
| 10/11/2004 | 2,1100 | -0,47% | 2,1600 | 2,1600 | 2,0900 | 49.096 | ,00 |
| 09/11/2004 | 2,1200 | 0,00% | 2,1400 | 2,1600 | 2,1100 | 50.613 | ,00 |
| 08/11/2004 | 2,1200 | 0,47% | 2,0900 | 2,1700 | 2,0900 | 76.904 | ,00 |
| 05/11/2004 | 2,1100 | 2,93% | 2,0700 | 2,1700 | 2,0300 | 222.304 | ,00 |
| 04/11/2004 | 2,0500 | 1,49% | 2,0200 | 2,0700 | 1,9900 | 49.744 | ,00 |
| 03/11/2004 | 2,0200 | 0,00% | 2,0200 | 2,0300 | 1,9500 | 29.427 | ,00 |
| 02/11/2004 | 2,0200 | 1,51% | 2,0100 | 2,0400 | 1,9800 | 46.649 | ,00 |
| 01/11/2004 | 1,9900 | 3,11% | 1,9300 | 2,0700 | 1,9300 | 73.356 | ,00 |
| 29/10/2004 | 1,9300 | -0,52% | 1,9600 | 1,9800 | 1,9300 | 29.428 | ,00 |
| 27/10/2004 | 1,9400 | 2,11% | 1,9300 | 1,9900 | 1,9300 | 56.062 | ,00 |
| 26/10/2004 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 25/10/2004 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 22/10/2004 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 21/10/2004 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 20/10/2004 | 1,9000 | 1,60% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 19/10/2004 | 1,8700 | 0,54% | 1,8700 | 1,9000 | 1,8500 | 28.313 | ,00 |
| 18/10/2004 | 1,8600 | -4,12% | 1,9400 | 1,9400 | 1,8500 | 39.111 | ,00 |
| 15/10/2004 | 1,9400 | 0,52% | 1,9100 | 1,9400 | 1,9000 | 14.187 | ,00 |
| 14/10/2004 | 1,9300 | -1,53% | 1,9600 | 1,9600 | 1,9200 | 18.910 | ,00 |
| 13/10/2004 | 1,9600 | 2,08% | 1,9300 | 1,9600 | 1,9100 | 37.197 | ,00 |
| 12/10/2004 | 1,9200 | -0,52% | 1,9300 | 1,9300 | 1,9000 | 25.407 | ,00 |
| 11/10/2004 | 1,9300 | -3,02% | 1,9900 | 1,9900 | 1,9200 | 66.773 | ,00 |
| 08/10/2004 | 1,9900 | -2,45% | 2,0300 | 2,0500 | 1,9900 | 22.860 | ,00 |
| 07/10/2004 | 2,0400 | 1,49% | 2,0300 | 2,0700 | 2,0200 | 38.246 | ,00 |
| 06/10/2004 | 2,0100 | 0,00% | 2,0100 | 2,0500 | 2,0100 | 30.800 | ,00 |
| 05/10/2004 | 2,0100 | 3,08% | 1,9600 | 2,0500 | 1,9500 | 134.566 | ,00 |
| 04/10/2004 | 1,9500 | 2,09% | 1,9200 | 1,9500 | 1,9000 | 47.599 | ,00 |
| 01/10/2004 | 1,9100 | -1,04% | 1,8900 | 1,9500 | 1,8900 | 25.241 | ,00 |
| 30/9/2004 | 1,9300 | -0,52% | 1,9400 | 1,9400 | 1,8700 | 65.403 | ,00 |
| 29/9/2004 | 1,9400 | 2,11% | 1,9100 | 1,9500 | 1,8900 | 68.412 | ,00 |
| 28/9/2004 | 1,9000 | 3,83% | 1,8300 | 1,9100 | 1,8200 | 54.129 | ,00 |
| 27/9/2004 | 1,8300 | -0,54% | 1,8000 | 1,8700 | 1,7800 | 55.297 | ,00 |
| 24/9/2004 | 1,8400 | 0,55% | 1,8300 | 1,8700 | 1,8100 | 38.540 | ,00 |
| 23/9/2004 | 1,8300 | -1,61% | 1,8400 | 1,8500 | 1,8300 | 18.788 | ,00 |
| 22/9/2004 | 1,8600 | 0,54% | 1,8500 | 1,8900 | 1,8500 | 36.163 | ,00 |
| 21/9/2004 | 1,8500 | 0,00% | 1,8500 | 1,8600 | 1,8400 | 15.646 | ,00 |
| 20/9/2004 | 1,8500 | 0,00% | 1,8700 | 1,8700 | 1,8400 | 20.740 | ,00 |
| 17/9/2004 | 1,8500 | 1,09% | 1,8300 | 1,8700 | 1,8300 | 23.453 | ,00 |
| 16/9/2004 | 1,8300 | -1,08% | 1,8600 | 1,8600 | 1,8300 | 19.331 | ,00 |
| 15/9/2004 | 1,8500 | -1,60% | 1,8600 | 1,9000 | 1,8500 | 13.435 | ,00 |
| 14/9/2004 | 1,8800 | 0,53% | 1,8700 | 1,9000 | 1,8600 | 21.454 | ,00 |
| 13/9/2004 | 1,8700 | -1,58% | 1,9200 | 1,9200 | 1,8600 | 22.529 | ,00 |
| 10/9/2004 | 1,9000 | -1,55% | 1,9300 | 1,9300 | 1,9000 | 17.933 | ,00 |
| 09/9/2004 | 1,9300 | -0,52% | 1,9400 | 1,9400 | 1,9000 | 26.133 | ,00 |
| 08/9/2004 | 1,9400 | 1,04% | 1,9400 | 1,9400 | 1,8800 | 19.807 | ,00 |
| 07/9/2004 | 1,9200 | 1,05% | 1,9000 | 1,9400 | 1,8800 | 33.274 | ,00 |
| 06/9/2004 | 1,9000 | -2,56% | 1,9400 | 1,9500 | 1,8900 | 23.152 | ,00 |
| 03/9/2004 | 1,9500 | 4,28% | 1,8700 | 1,9600 | 1,8500 | 55.686 | ,00 |
| 02/9/2004 | 1,8700 | 0,00% | 1,8800 | 1,9000 | 1,8700 | 18.398 | ,00 |
| 01/9/2004 | 1,8700 | -1,06% | 1,8800 | 1,9400 | 1,8700 | 56.390 | ,00 |
| 31/8/2004 | 1,8900 | 0,00% | 1,8700 | 1,9200 | 1,8700 | 21.520 | ,00 |
| 30/8/2004 | 1,8900 | 1,07% | 1,8500 | 1,9100 | 1,8500 | 90.168 | ,00 |
| 27/8/2004 | 1,8700 | -2,09% | 1,9100 | 1,9100 | 1,8600 | 13.963 | ,00 |
| 26/8/2004 | 1,9100 | -2,05% | 1,9600 | 1,9600 | 1,9000 | 18.677 | ,00 |
| 25/8/2004 | 1,9500 | 0,52% | 1,9400 | 1,9900 | 1,9400 | 20.831 | ,00 |
| 24/8/2004 | 1,9400 | 2,65% | 1,8900 | 1,9400 | 1,8400 | 30.983 | ,00 |
| 23/8/2004 | 1,8900 | 3,28% | 1,8900 | 1,8900 | 1,8400 | 27.876 | ,00 |
| 20/8/2004 | 1,8300 | -2,14% | 1,8500 | 1,8700 | 1,8300 | 12.755 | ,00 |
| 19/8/2004 | 1,8700 | 1,08% | 1,8700 | 1,9100 | 1,8300 | 38.817 | ,00 |
| 18/8/2004 | 1,8500 | -1,60% | 1,8800 | 1,8800 | 1,8400 | 18.956 | ,00 |
| 17/8/2004 | 1,8800 | 1,08% | 1,8600 | 1,9300 | 1,8600 | 30.294 | ,00 |
| 16/8/2004 | 1,8600 | -2,11% | 1,9600 | 1,9600 | 1,8500 | 24.202 | ,00 |
| 12/8/2004 | 1,9000 | -3,55% | 2,0000 | 2,0200 | 1,8900 | 60.315 | ,00 |
| 11/8/2004 | 1,9700 | -1,50% | 2,0000 | 2,0400 | 1,9700 | 55.019 | ,00 |
| 10/8/2004 | 2,0000 | -0,50% | 2,0300 | 2,0300 | 2,0000 | 22.022 | ,00 |
| 09/8/2004 | 2,0100 | 0,00% | 2,0100 | 2,0600 | 1,9900 | 32.109 | ,00 |
| 06/8/2004 | 2,0100 | 0,00% | 1,9700 | 2,0900 | 1,9700 | 68.727 | ,00 |
| 05/8/2004 | 2,0100 | 1,01% | 2,0300 | 2,0400 | 1,9900 | 69.211 | ,00 |
| 04/8/2004 | 1,9900 | -2,93% | 2,0100 | 2,0200 | 1,9600 | 35.743 | ,00 |
| 03/8/2004 | 2,0500 | 3,02% | 1,9900 | 2,0700 | 1,9700 | 60.124 | ,00 |
| 02/8/2004 | 1,9900 | -2,93% | 2,0100 | 2,0500 | 1,9700 | 46.310 | ,00 |
| 30/7/2004 | 2,0500 | -2,84% | 2,1100 | 2,1400 | 2,0400 | 103.121 | ,00 |
| 29/7/2004 | 2,1100 | -1,40% | 2,1700 | 2,1900 | 2,1100 | 38.051 | ,00 |
| 28/7/2004 | 2,1400 | -2,28% | 2,1900 | 2,2700 | 2,1000 | 166.374 | ,00 |
| 27/7/2004 | 2,1900 | 7,88% | 2,0600 | 2,2000 | 2,0400 | 98.251 | ,00 |
| 26/7/2004 | 2,0300 | 0,50% | 2,0200 | 2,1000 | 2,0200 | 53.903 | ,00 |
| 23/7/2004 | 2,0200 | 4,12% | 1,9500 | 2,0400 | 1,9200 | 53.812 | ,00 |
| 22/7/2004 | 1,9400 | -2,02% | 1,9300 | 1,9700 | 1,9000 | 29.486 | ,00 |
| 21/7/2004 | 1,9800 | -2,94% | 2,0700 | 2,0800 | 1,9600 | 43.376 | ,00 |
| 20/7/2004 | 2,0400 | -3,77% | 2,1200 | 2,1200 | 2,0300 | 55.805 | ,00 |
| 19/7/2004 | 2,1200 | 2,42% | 2,1300 | 2,1300 | 2,0500 | 33.761 | ,00 |
| 16/7/2004 | 2,0700 | 1,47% | 2,0400 | 2,0800 | 2,0300 | 29.777 | ,00 |
| 15/7/2004 | 2,0400 | 0,99% | 1,9800 | 2,0900 | 1,9800 | 50.907 | ,00 |
| 14/7/2004 | 2,0200 | -1,94% | 1,9900 | 2,0500 | 1,9800 | 53.524 | ,00 |
| 13/7/2004 | 2,0600 | -1,44% | 2,1000 | 2,1400 | 2,0400 | 67.233 | ,00 |
| 12/7/2004 | 2,0900 | 4,50% | 2,0000 | 2,1400 | 2,0000 | 82.717 | ,00 |
| 09/7/2004 | 2,0000 | 1,01% | 1,9800 | 2,0100 | 1,9700 | 42.100 | ,00 |
| 08/7/2004 | 1,9800 | 7,03% | 1,8700 | 2,0100 | 1,8500 | 149.732 | ,00 |
| 07/7/2004 | 1,8500 | 4,52% | 1,7700 | 1,8600 | 1,7700 | 85.160 | ,00 |
| 06/7/2004 | 1,7700 | -1,67% | 1,8000 | 1,8200 | 1,7500 | 54.739 | ,00 |
| 05/7/2004 | 1,8000 | -1,10% | 1,8200 | 1,8400 | 1,8000 | 39.772 | ,00 |
| 02/7/2004 | 1,8200 | -3,19% | 1,9300 | 1,9300 | 1,8100 | 52.621 | ,00 |
| 01/7/2004 | 1,8800 | 3,30% | 1,8400 | 1,9100 | 1,8200 | 90.279 | ,00 |
| 30/6/2004 | 1,8200 | -1,62% | 1,8700 | 1,9000 | 1,7800 | 74.912 | ,00 |
| 29/6/2004 | 1,8500 | -5,13% | 1,9500 | 2,0000 | 1,8300 | 74.986 | ,00 |
| 28/6/2004 | 1,9500 | 7,73% | 1,8000 | 1,9600 | 1,7800 | 102.540 | ,00 |
| 25/6/2004 | 1,8100 | -6,22% | 2,0300 | 2,0300 | 1,7900 | 87.963 | ,00 |
| 24/6/2004 | 1,9300 | -3,02% | 2,0000 | 2,0000 | 1,8300 | 159.333 | ,00 |
| 23/6/2004 | 1,9900 | -2,45% | 2,0500 | 2,0500 | 1,9700 | 58.289 | ,00 |
| 22/6/2004 | 2,0400 | -2,39% | 2,0800 | 2,0900 | 1,9800 | 62.950 | ,00 |
| 21/6/2004 | 2,0900 | -2,79% | 2,1600 | 2,1700 | 2,0800 | 17.765 | ,00 |
| 18/6/2004 | 2,1500 | 2,38% | 2,1100 | 2,1700 | 2,1000 | 55.121 | ,00 |
| 17/6/2004 | 2,1000 | -3,23% | 2,1800 | 2,1800 | 2,0800 | 55.347 | ,00 |
| 16/6/2004 | 2,1700 | 0,93% | 2,1600 | 2,2000 | 2,1600 | 43.633 | ,00 |
| 15/6/2004 | 2,1500 | -2,27% | 2,2000 | 2,2200 | 2,1400 | 73.927 | ,00 |
| 14/6/2004 | 2,2000 | -2,65% | 2,2400 | 2,2600 | 2,2000 | 40.623 | ,00 |
| 11/6/2004 | 2,2600 | -3,00% | 2,3300 | 2,3300 | 2,2400 | 51.698 | ,00 |
| 10/6/2004 | 2,3300 | -1,69% | 2,3100 | 2,3700 | 2,3100 | 22.024 | ,00 |
| 09/6/2004 | 2,3700 | 0,00% | 2,3300 | 2,3800 | 2,2900 | 41.921 | ,00 |
| 08/6/2004 | 2,3700 | 0,00% | 2,3700 | 2,3800 | 2,3300 | 21.135 | ,00 |
| 07/6/2004 | 2,3700 | -3,27% | 2,4500 | 2,4700 | 2,3700 | 20.353 | ,00 |
| 04/6/2004 | 2,4500 | 1,66% | 2,4000 | 2,4500 | 2,3900 | 69.512 | ,00 |
| 03/6/2004 | 2,4100 | -0,82% | 2,4300 | 2,4300 | 2,3700 | 30.993 | ,00 |
| 02/6/2004 | 2,4300 | -1,22% | 2,4700 | 2,5100 | 2,4200 | 52.686 | ,00 |
| 01/6/2004 | 2,4600 | 2,07% | 2,4000 | 2,5400 | 2,3900 | 105.507 | ,00 |
| 28/5/2004 | 2,4100 | 1,69% | 2,3800 | 2,4100 | 2,3400 | 43.381 | ,00 |
| 27/5/2004 | 2,3700 | 1,72% | 2,3200 | 2,3800 | 2,3000 | 84.934 | ,00 |
| 26/5/2004 | 2,3300 | 0,00% | 2,3700 | 2,3700 | 2,3100 | 31.576 | ,00 |
| 25/5/2004 | 2,3300 | -1,27% | 2,2900 | 2,3400 | 2,2800 | 34.266 | ,00 |
| 24/5/2004 | 2,3600 | -0,42% | 2,3700 | 2,3700 | 2,3100 | 26.290 | ,00 |
| 21/5/2004 | 2,3700 | 1,72% | 2,3300 | 2,3800 | 2,3100 | 46.047 | ,00 |
| 20/5/2004 | 2,3300 | -2,92% | 2,4000 | 2,4000 | 2,3300 | 42.859 | ,00 |
| 19/5/2004 | 2,4000 | -0,83% | 2,4300 | 2,4400 | 2,3700 | 49.296 | ,00 |
| 18/5/2004 | 2,4200 | 0,00% | 2,4400 | 2,4500 | 2,3700 | 26.726 | ,00 |
| 17/5/2004 | 2,4200 | -1,22% | 2,3700 | 2,4300 | 2,3400 | 59.681 | ,00 |
| 14/5/2004 | 2,4500 | -3,16% | 2,5100 | 2,5300 | 2,4300 | 45.793 | ,00 |
| 13/5/2004 | 2,5300 | -0,39% | 2,5400 | 2,5600 | 2,5000 | 52.154 | ,00 |
| 12/5/2004 | 2,5400 | 2,01% | 2,4800 | 2,5700 | 2,4700 | 97.619 | ,00 |
| 11/5/2004 | 2,4900 | 2,05% | 2,4600 | 2,5000 | 2,4500 | 38.338 | ,00 |
| 10/5/2004 | 2,4400 | -2,40% | 2,4600 | 2,4700 | 2,4000 | 79.632 | ,00 |
| 07/5/2004 | 2,5000 | 3,73% | 2,4100 | 2,5400 | 2,4100 | 79.752 | ,00 |
| 06/5/2004 | 2,4100 | 0,00% | 2,4000 | 2,4700 | 2,3600 | 68.997 | ,00 |
| 05/5/2004 | 2,4100 | -3,60% | 2,5000 | 2,5100 | 2,3800 | 54.425 | ,00 |
| 04/5/2004 | 2,5000 | -1,57% | 2,4700 | 2,5400 | 2,4700 | 39.251 | ,00 |
| 03/5/2004 | 2,5400 | 0,79% | 2,5100 | 2,5900 | 2,4900 | 93.108 | ,00 |
| 30/4/2004 | 2,5200 | 0,80% | 2,4700 | 2,5400 | 2,4700 | 89.534 | ,00 |
| 29/4/2004 | 2,5000 | 2,46% | 2,4000 | 2,5400 | 2,3800 | 185.643 | ,00 |
| 28/4/2004 | 2,4400 | 3,83% | 2,3700 | 2,4500 | 2,3300 | 77.684 | ,00 |
| 27/4/2004 | 2,3500 | -1,26% | 2,3400 | 2,3700 | 2,3100 | 54.837 | ,00 |
| 26/4/2004 | 2,3800 | 0,00% | 2,3600 | 2,4100 | 2,3300 | 38.796 | ,00 |
| 23/4/2004 | 2,3800 | 0,42% | 2,3700 | 2,4300 | 2,3700 | 76.025 | ,00 |
| 22/4/2004 | 2,3700 | 2,60% | 2,3100 | 2,4000 | 2,3100 | 53.555 | ,00 |
| 21/4/2004 | 2,3100 | -0,86% | 2,2900 | 2,3500 | 2,2700 | 30.101 | ,00 |
| 20/4/2004 | 2,3300 | 0,43% | 2,3200 | 2,3500 | 2,3200 | 30.566 | ,00 |
| 19/4/2004 | 2,3200 | -3,33% | 2,3800 | 2,4000 | 2,3100 | 44.073 | ,00 |
| 16/4/2004 | 2,4000 | 1,27% | 2,4000 | 2,4400 | 2,3700 | 55.372 | ,00 |
| 15/4/2004 | 2,3700 | -0,42% | 2,3800 | 2,3900 | 2,3500 | 26.280 | ,00 |
| 14/4/2004 | 2,3800 | -2,06% | 2,3300 | 2,3900 | 2,3300 | 45.763 | ,00 |
| 13/4/2004 | 2,4300 | 2,53% | 2,4200 | 2,4500 | 2,4100 | 70.068 | ,00 |
| 08/4/2004 | 2,3700 | -0,42% | 2,3800 | 2,3900 | 2,3600 | 44.027 | ,00 |
| 07/4/2004 | 2,3800 | 0,00% | 2,4200 | 2,4300 | 2,3500 | 44.446 | ,00 |
| 06/4/2004 | 2,3800 | 1,71% | 2,3400 | 2,4900 | 2,3300 | 150.863 | ,00 |
| 05/4/2004 | 2,3400 | 3,54% | 2,2800 | 2,3500 | 2,2800 | 46.954 | ,00 |
| 02/4/2004 | 2,2600 | 0,89% | 2,3000 | 2,3000 | 2,2300 | 50.639 | ,00 |
| 01/4/2004 | 2,2400 | -3,03% | 2,3200 | 2,3300 | 2,2200 | 61.123 | ,00 |
| 31/3/2004 | 2,3100 | -1,70% | 2,3600 | 2,3800 | 2,3000 | 55.525 | ,00 |
| 30/3/2004 | 2,3500 | -1,26% | 2,3800 | 2,4200 | 2,3100 | 79.879 | ,00 |
| 29/3/2004 | 2,3800 | 4,85% | 2,2800 | 2,3900 | 2,2600 | 75.677 | ,00 |
| 26/3/2004 | 2,2700 | 4,61% | 2,2600 | 2,3100 | 2,2300 | 99.494 | ,00 |
| 24/3/2004 | 2,1700 | 0,93% | 2,1700 | 2,2000 | 2,1200 | 93.971 | ,00 |
| 23/3/2004 | 2,1500 | 2,38% | 2,1000 | 2,1800 | 2,0300 | 179.728 | ,00 |
| 22/3/2004 | 2,1000 | -10,64% | 2,2300 | 2,2900 | 2,0800 | 151.693 | ,00 |
| 19/3/2004 | 2,3500 | -0,42% | 2,3900 | 2,3900 | 2,2500 | 103.772 | ,00 |
| 18/3/2004 | 2,3600 | -5,22% | 2,5000 | 2,5000 | 2,2800 | 133.971 | ,00 |
| 17/3/2004 | 2,4900 | 0,40% | 2,5000 | 2,5200 | 2,4700 | 55.246 | ,00 |
| 16/3/2004 | 2,4800 | 1,64% | 2,4500 | 2,5100 | 2,4000 | 152.840 | ,00 |
| 15/3/2004 | 2,4400 | -3,94% | 2,4800 | 2,5200 | 2,4200 | 93.584 | ,00 |
| 12/3/2004 | 2,5400 | 1,20% | 2,4500 | 2,5600 | 2,4500 | 109.606 | ,00 |
| 11/3/2004 | 2,5100 | -3,83% | 2,5600 | 2,5600 | 2,4500 | 182.643 | ,00 |
| 10/3/2004 | 2,6100 | -0,76% | 2,5900 | 2,6600 | 2,5900 | 60.338 | ,00 |
| 09/3/2004 | 2,6300 | -2,95% | 2,6800 | 2,7400 | 2,6200 | 93.767 | ,00 |
| 08/3/2004 | 2,7100 | -2,52% | 2,9200 | 2,9200 | 2,6900 | 205.416 | ,00 |
| 05/3/2004 | 2,7800 | 2,96% | 2,7400 | 2,8300 | 2,7300 | 293.151 | ,00 |
| 04/3/2004 | 2,7000 | 2,66% | 2,6100 | 2,7200 | 2,6100 | 130.989 | ,00 |
| 03/3/2004 | 2,6300 | -1,13% | 2,6300 | 2,6400 | 2,5900 | 53.763 | ,00 |
| 02/3/2004 | 2,6600 | 0,00% | 2,6800 | 2,7000 | 2,6400 | 46.951 | ,00 |
| 01/3/2004 | 2,6600 | 2,70% | 2,6200 | 2,6800 | 2,6200 | 104.873 | ,00 |
| 27/2/2004 | 2,5900 | 1,17% | 2,5900 | 2,6200 | 2,5700 | 100.889 | ,00 |
| 26/2/2004 | 2,5600 | 2,40% | 2,5000 | 2,5900 | 2,5000 | 63.905 | ,00 |
| 25/2/2004 | 2,5000 | 0,81% | 2,4900 | 2,5700 | 2,4100 | 180.336 | ,00 |
| 24/2/2004 | 2,4800 | -4,98% | 2,5700 | 2,5900 | 2,4400 | 102.415 | ,00 |
| 20/2/2004 | 2,6100 | 1,56% | 2,5900 | 2,6200 | 2,5200 | 112.168 | ,00 |
| 19/2/2004 | 2,5700 | -1,53% | 2,6100 | 2,6600 | 2,5200 | 271.240 | ,00 |
| 18/2/2004 | 2,6100 | -0,38% | 2,6200 | 2,6500 | 2,5700 | 218.588 | ,00 |
| 17/2/2004 | 2,6200 | -2,96% | 2,7000 | 2,7600 | 2,5900 | 226.747 | ,00 |
| 16/2/2004 | 2,7000 | -1,10% | 2,7600 | 2,7600 | 2,6800 | 118.146 | ,00 |
| 13/2/2004 | 2,7300 | -1,80% | 2,8100 | 2,8100 | 2,7300 | 85.292 | ,00 |
| 12/2/2004 | 2,7800 | -1,42% | 2,8500 | 2,8500 | 2,7700 | 149.108 | ,00 |
| 11/2/2004 | 2,8200 | 1,81% | 2,8000 | 2,8600 | 2,8000 | 77.902 | ,00 |
| 10/2/2004 | 2,7700 | -0,72% | 2,7600 | 2,8200 | 2,7300 | 179.199 | ,00 |
| 09/2/2004 | 2,7900 | -3,79% | 2,9500 | 2,9600 | 2,7800 | 160.930 | ,00 |
| 06/2/2004 | 2,9000 | -5,23% | 3,1200 | 3,1200 | 2,8800 | 252.424 | ,00 |
| 05/2/2004 | 3,0600 | 1,32% | 3,0200 | 3,0800 | 2,9600 | 235.068 | ,00 |
| 04/2/2004 | 3,0200 | -0,66% | 3,0600 | 3,1000 | 2,9400 | 194.824 | ,00 |
| 03/2/2004 | 3,0400 | 3,40% | 2,9100 | 3,1200 | 2,9100 | 336.894 | ,00 |
| 02/2/2004 | 2,9400 | 1,38% | 2,9500 | 3,0400 | 2,9200 | 280.652 | ,00 |
| 30/1/2004 | 2,9000 | 2,47% | 2,8800 | 2,9400 | 2,8800 | 199.622 | ,00 |
| 29/1/2004 | 2,8300 | -1,05% | 2,8000 | 2,9200 | 2,7600 | 305.138 | ,00 |
| 28/1/2004 | 2,8600 | -3,05% | 2,9500 | 3,0400 | 2,8300 | 254.468 | ,00 |
| 27/1/2004 | 2,9500 | 5,73% | 2,7900 | 2,9800 | 2,7900 | 492.455 | ,00 |
| 26/1/2004 | 2,7900 | -3,46% | 2,8700 | 2,9800 | 2,7800 | 329.637 | ,00 |
| 23/1/2004 | 2,8900 | 5,86% | 2,7200 | 2,9100 | 2,6900 | 639.709 | ,00 |
| 22/1/2004 | 2,7300 | 1,87% | 2,7300 | 2,8100 | 2,7000 | 272.775 | ,00 |
| 21/1/2004 | 2,6800 | 1,90% | 2,6200 | 2,7400 | 2,6200 | 99.646 | ,00 |
| 20/1/2004 | 2,6300 | -1,13% | 2,6900 | 2,7100 | 2,6200 | 107.862 | ,00 |
| 19/1/2004 | 2,6600 | 0,00% | 2,7100 | 2,7500 | 2,6400 | 136.408 | ,00 |
| 16/1/2004 | 2,6600 | 0,76% | 2,6400 | 2,7100 | 2,6100 | 109.953 | ,00 |
| 15/1/2004 | 2,6400 | -4,35% | 2,7600 | 2,8200 | 2,6200 | 220.644 | ,00 |
| 14/1/2004 | 2,7600 | 0,36% | 2,7500 | 2,7700 | 2,7000 | 184.227 | ,00 |
| 13/1/2004 | 2,7500 | 5,36% | 2,6400 | 2,8000 | 2,6400 | 432.529 | ,00 |
| 12/1/2004 | 2,6100 | 3,57% | 2,5200 | 2,6300 | 2,4700 | 192.232 | ,00 |
| 09/1/2004 | 2,5200 | -3,45% | 2,6300 | 2,6500 | 2,5000 | 133.323 | ,00 |
| 08/1/2004 | 2,6100 | 0,77% | 2,5900 | 2,7100 | 2,5400 | 313.634 | ,00 |
| 07/1/2004 | 2,5900 | 0,78% | 2,5900 | 2,7000 | 2,5700 | 187.958 | ,00 |
| 05/1/2004 | 2,5700 | 1,18% | 2,5700 | 2,6100 | 2,5200 | 169.814 | ,00 |
| 02/1/2004 | 2,5400 | 3,67% | 2,5000 | 2,6200 | 2,4900 | 238.782 | ,00 |
| 31/12/2003 | 2,4500 | -1,61% | 2,5100 | 2,5200 | 2,4100 | 126.808 | ,00 |
| 30/12/2003 | 2,4900 | 5,51% | 2,3700 | 2,5200 | 2,3700 | 166.327 | ,00 |
| 29/12/2003 | 2,3600 | 3,51% | 2,3300 | 2,3700 | 2,2900 | 71.592 | ,00 |
| 24/12/2003 | 2,2800 | 0,00% | 2,2900 | 2,3100 | 2,2600 | 23.862 | ,00 |
| 23/12/2003 | 2,2800 | -3,39% | 2,3600 | 2,3600 | 2,2600 | 50.506 | ,00 |
| 22/12/2003 | 2,3600 | 0,85% | 2,3500 | 2,4200 | 2,3200 | 167.530 | ,00 |
| 19/12/2003 | 2,3400 | 7,83% | 2,2000 | 2,3500 | 2,2000 | 209.244 | ,00 |
| 18/12/2003 | 2,1700 | -1,36% | 2,2100 | 2,2100 | 2,1500 | 79.347 | ,00 |
| 17/12/2003 | 2,2000 | -0,45% | 2,2100 | 2,2500 | 2,1400 | 115.520 | ,00 |
| 16/12/2003 | 2,2100 | -2,64% | 2,2600 | 2,2900 | 2,1700 | 134.152 | ,00 |
| 15/12/2003 | 2,2700 | -4,22% | 2,4300 | 2,4400 | 2,2500 | 117.741 | ,00 |
| 12/12/2003 | 2,3700 | 0,42% | 2,3700 | 2,4300 | 2,3600 | 88.034 | ,00 |
| 11/12/2003 | 2,3600 | -1,67% | 2,3700 | 2,4300 | 2,3500 | 44.708 | ,00 |
| 10/12/2003 | 2,4000 | -0,83% | 2,4000 | 2,4300 | 2,3700 | 90.697 | ,00 |
| 09/12/2003 | 2,4200 | -0,82% | 2,4100 | 2,4500 | 2,4100 | 57.017 | ,00 |
| 08/12/2003 | 2,4400 | -2,79% | 2,4900 | 2,5100 | 2,4300 | 82.363 | ,00 |
| 05/12/2003 | 2,5100 | -0,40% | 2,5200 | 2,5900 | 2,5000 | 91.296 | ,00 |
| 04/12/2003 | 2,5200 | 2,02% | 2,4400 | 2,5700 | 2,4400 | 213.821 | ,00 |
| 03/12/2003 | 2,4700 | -0,40% | 2,4800 | 2,5100 | 2,4400 | 80.534 | ,00 |
| 02/12/2003 | 2,4800 | 0,40% | 2,4900 | 2,5400 | 2,4800 | 146.553 | ,00 |
| 01/12/2003 | 2,4700 | -0,40% | 2,5000 | 2,5100 | 2,4500 | 93.412 | ,00 |
| 28/11/2003 | 2,4800 | -0,40% | 2,5200 | 2,5200 | 2,4500 | 75.525 | ,00 |
| 27/11/2003 | 2,4900 | 0,40% | 2,4700 | 2,5400 | 2,4500 | 177.413 | ,00 |
| 26/11/2003 | 2,4800 | -1,20% | 2,5600 | 2,5800 | 2,4700 | 110.425 | ,00 |
| 25/11/2003 | 2,5100 | 2,45% | 2,4800 | 2,5400 | 2,4800 | 111.763 | ,00 |
| 24/11/2003 | 2,4500 | 2,94% | 2,4100 | 2,4700 | 2,4100 | 66.705 | ,00 |
| 21/11/2003 | 2,3800 | 0,00% | 2,3800 | 2,4300 | 2,3700 | 116.691 | ,00 |
| 20/11/2003 | 2,3800 | -3,64% | 2,4900 | 2,5000 | 2,3700 | 97.010 | ,00 |
| 19/11/2003 | 2,4700 | -0,80% | 2,4500 | 2,4900 | 2,3900 | 165.825 | ,00 |
| 18/11/2003 | 2,4900 | -0,40% | 2,5000 | 2,5400 | 2,4700 | 132.292 | ,00 |
| 17/11/2003 | 2,5000 | -4,58% | 2,5000 | 2,5900 | 2,4800 | 111.762 | ,00 |
| 14/11/2003 | 2,6200 | -1,13% | 2,6500 | 2,6800 | 2,6100 | 50.117 | ,00 |
| 13/11/2003 | 2,6500 | -1,12% | 2,6800 | 2,7300 | 2,6300 | 114.243 | ,00 |
| 12/11/2003 | 2,6800 | 2,68% | 2,6500 | 2,7000 | 2,6100 | 93.325 | ,00 |
| 11/11/2003 | 2,6100 | -4,40% | 2,7000 | 2,7000 | 2,5900 | 134.295 | ,00 |
| 10/11/2003 | 2,7300 | -0,73% | 2,7400 | 2,7600 | 2,6800 | 69.058 | ,00 |
| 07/11/2003 | 2,7500 | -1,43% | 2,8300 | 2,8600 | 2,7300 | 138.227 | ,00 |
| 06/11/2003 | 2,7900 | 0,72% | 2,7700 | 2,8400 | 2,7400 | 236.267 | ,00 |
| 05/11/2003 | 2,7700 | -0,36% | 2,8000 | 2,8000 | 2,7100 | 93.210 | ,00 |
| 04/11/2003 | 2,7800 | -2,11% | 2,8600 | 2,8800 | 2,7700 | 263.615 | ,00 |
| 03/11/2003 | 2,8400 | 7,17% | 2,7000 | 2,8500 | 2,7000 | 252.294 | ,00 |
| 31/10/2003 | 2,6500 | 0,38% | 2,6100 | 2,7100 | 2,6100 | 119.540 | ,00 |
| 30/10/2003 | 2,6400 | 2,72% | 2,6100 | 2,6500 | 2,5800 | 111.051 | ,00 |
| 29/10/2003 | 2,5700 | -2,28% | 2,6800 | 2,6900 | 2,5700 | 104.013 | ,00 |
| 27/10/2003 | 2,6300 | 0,77% | 2,6100 | 2,6900 | 2,5900 | 90.219 | ,00 |
| 24/10/2003 | 2,6100 | 0,00% | 2,6100 | 2,6600 | 2,5700 | 139.849 | ,00 |
| 23/10/2003 | 2,6100 | -2,97% | 2,5700 | 2,6100 | 2,5600 | 295.391 | ,00 |
| 22/10/2003 | 2,6900 | -5,28% | 2,8700 | 2,8800 | 2,6700 | 315.893 | ,00 |
| 21/10/2003 | 2,8400 | 8,81% | 2,6400 | 2,8800 | 2,6100 | 453.927 | ,00 |
| 20/10/2003 | 2,6100 | 1,56% | 2,6100 | 2,6700 | 2,5700 | 109.732 | ,00 |
| 17/10/2003 | 2,5700 | 0,00% | 2,5700 | 2,6100 | 2,5400 | 115.948 | ,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.% |
|---|