| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΓΕΚΕ Α.Ε. (ΠΡΕΖΤ)
5,7500 €
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 |
|---|---|---|---|---|---|---|---|
| 30/12/2004 | 4,5300 | 0,00% | 4,5300 | 4,5500 | 4,5300 | 2.496 | 11.313,20 |
| 29/12/2004 | 4,5300 | 4,14% | 4,5300 | 4,5300 | 4,5300 | 2.811 | 12.740,00 |
| 28/12/2004 | 4,3500 | 0,00% | 4,4000 | 4,4000 | 4,3500 | 688 | 3.015,00 |
| 27/12/2004 | 4,3500 | -3,97% | 4,3300 | 4,3500 | 4,3300 | 501 | 2.178,40 |
| 24/12/2004 | 4,5300 | 2,95% | 4,4000 | 4,5300 | 4,4000 | 903 | 4.082,00 |
| 23/12/2004 | 4,4000 | -2,87% | 4,4000 | 4,4000 | 4,4000 | 501 | 2.212,00 |
| 22/12/2004 | 4,5300 | 6,59% | 4,2000 | 4,5300 | 4,2000 | 2.553 | 11.528,40 |
| 21/12/2004 | 4,2500 | 0,24% | 4,2500 | 4,2500 | 4,2500 | 401 | 1.708,00 |
| 20/12/2004 | 4,2400 | -0,93% | 4,2700 | 4,2900 | 4,2200 | 1.806 | 7.703,60 |
| 17/12/2004 | 4,2800 | 0,94% | 4,5300 | 4,5300 | 4,2400 | 1.434 | 6.364,00 |
| 16/12/2004 | 4,2400 | -6,40% | 4,2100 | 4,2800 | 4,2100 | 602 | 2.551,00 |
| 15/12/2004 | 4,5300 | 4,86% | 4,5300 | 4,5300 | 4,5300 | 2.754 | 12.480,00 |
| 14/12/2004 | 4,3200 | 2,61% | 4,1800 | 4,3200 | 4,1800 | 2.711 | 11.433,20 |
| 13/12/2004 | 4,2100 | 0,00% | 4,2000 | 4,2100 | 4,2000 | 401 | 1.690,60 |
| 10/12/2004 | 4,2100 | -2,32% | 4,2900 | 4,2900 | 4,2100 | 645 | 2.749,00 |
| 09/12/2004 | 4,3100 | 0,00% | 4,3100 | 4,3100 | 4,2900 | 774 | 3.335,80 |
| 08/12/2004 | 4,3100 | 0,47% | 4,2800 | 4,3100 | 4,2800 | 1.405 | 6.038,20 |
| 07/12/2004 | 4,2900 | 0,00% | 4,2900 | 4,4000 | 4,2900 | 745 | 3.220,00 |
| 06/12/2004 | 4,2900 | -2,50% | 4,2900 | 4,2900 | 4,2900 | 200 | 862,40 |
| 03/12/2004 | 4,4000 | -0,45% | 4,3300 | 4,4200 | 4,3300 | 516 | 2.271,60 |
| 02/12/2004 | 4,4200 | -0,90% | 4,3800 | 4,4600 | 4,2400 | 1.304 | 5.782,00 |
| 01/12/2004 | 4,4600 | 0,00% | 4,3300 | 4,4600 | 4,3300 | 272 | 1.203,40 |
| 30/11/2004 | 4,4600 | 2,29% | 4,2900 | 4,4600 | 4,2900 | 1.290 | 5.685,20 |
| 29/11/2004 | 4,3600 | -2,24% | 4,4300 | 4,4600 | 4,2500 | 1.419 | 6.198,00 |
| 26/11/2004 | 4,4600 | 2,53% | 4,3500 | 4,4600 | 4,1800 | 1.261 | 5.490,40 |
| 25/11/2004 | 4,3500 | 4,07% | 4,2500 | 4,3600 | 4,2500 | 1.276 | 5.511,20 |
| 24/11/2004 | 4,1800 | 0,00% | 4,1800 | 4,2000 | 4,1800 | 1.218 | 5.101,40 |
| 23/11/2004 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | 301 | 1.260,00 |
| 22/11/2004 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 19/11/2004 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | 71 | 300,00 |
| 18/11/2004 | 4,1800 | 0,00% | 4,1800 | 4,2100 | 4,1800 | 903 | 3.784,20 |
| 17/11/2004 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | 530 | 2.220,00 |
| 16/11/2004 | 4,1800 | -0,48% | 4,1800 | 4,2000 | 4,1800 | 788 | 3.306,00 |
| 15/11/2004 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,1800 | 803 | 3.367,40 |
| 12/11/2004 | 4,2000 | 0,48% | 4,2000 | 4,2000 | 4,2000 | 100 | 421,40 |
| 11/11/2004 | 4,1800 | -0,48% | 4,1800 | 4,2000 | 4,1800 | 3.657 | 15.301,40 |
| 10/11/2004 | 4,2000 | 0,48% | 4,1800 | 4,2000 | 4,1800 | 630 | 2.640,80 |
| 09/11/2004 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | 2.567 | 10.740,00 |
| 08/11/2004 | 4,1800 | 0,97% | 4,1800 | 4,1800 | 4,1800 | 817 | 3.420,00 |
| 05/11/2004 | 4,1400 | -1,66% | 4,2000 | 4,2100 | 4,1000 | 2.510 | 10.403,00 |
| 04/11/2004 | 4,2100 | 0,72% | 4,1800 | 4,2100 | 4,1800 | 1.003 | 4.202,80 |
| 03/11/2004 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | 1.405 | 5.880,00 |
| 02/11/2004 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | 401 | 1.680,00 |
| 01/11/2004 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | 1.061 | 4.440,00 |
| 29/10/2004 | 4,1800 | 1,95% | 4,1000 | 4,2500 | 4,1000 | 903 | 3.758,80 |
| 27/10/2004 | 4,1000 | -3,53% | 4,0700 | 4,1800 | 4,0700 | 559 | 2.322,80 |
| 26/10/2004 | 4,2500 | 1,67% | 4,1100 | 4,2500 | 4,1100 | 430 | 1.797,20 |
| 25/10/2004 | 4,1800 | -0,48% | 4,1800 | 4,1800 | 4,1800 | 301 | 1.260,00 |
| 22/10/2004 | 4,2000 | 0,48% | 4,1800 | 4,2000 | 4,1800 | 860 | 3.602,20 |
| 21/10/2004 | 4,1800 | 0,00% | 4,1100 | 4,1800 | 4,1100 | 1.175 | 4.887,40 |
| 20/10/2004 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | 1.462 | 6.120,00 |
| 19/10/2004 | 4,1800 | 0,00% | 4,0600 | 4,1800 | 4,0600 | 1.003 | 1.132,80 |
| 18/10/2004 | 4,1800 | 0,00% | 4,0600 | 4,2100 | 4,0600 | 860 | 3.572,20 |
| 15/10/2004 | 4,1800 | -0,48% | 4,1800 | 4,2000 | 4,1800 | 1.204 | 5.042,40 |
| 14/10/2004 | 4,2000 | 0,48% | 4,2100 | 4,2500 | 4,1800 | 1.548 | 6.521,60 |
| 13/10/2004 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | 100 | 420,00 |
| 12/10/2004 | 4,1800 | -0,71% | 4,1800 | 4,1800 | 4,1800 | 501 | 2.100,00 |
| 11/10/2004 | 4,2100 | -3,88% | 4,2400 | 4,2500 | 4,1800 | 2.338 | 9.840,80 |
| 08/10/2004 | 4,3800 | -1,57% | 4,3800 | 4,3800 | 4,3800 | 28 | 125,60 |
| 07/10/2004 | 4,4500 | 4,71% | 4,2500 | 4,4500 | 4,2400 | 430 | 1.831,40 |
| 06/10/2004 | 4,2500 | -4,71% | 4,2500 | 4,2500 | 4,2500 | 1.908 | 8.113,00 |
| 05/10/2004 | 4,4600 | 5,69% | 4,3600 | 4,4600 | 4,3500 | 2.754 | 12.240,40 |
| 04/10/2004 | 4,2200 | -0,71% | 4,2200 | 4,2500 | 4,2200 | 372 | 1.578,40 |
| 01/10/2004 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,1800 | 846 | 3.572,20 |
| 30/9/2004 | 4,2500 | 1,67% | 4,1800 | 4,2500 | 4,1800 | 1.892 | 7.931,40 |
| 29/9/2004 | 4,1800 | 1,95% | 4,1000 | 4,1800 | 4,1000 | 200 | 831,60 |
| 28/9/2004 | 4,1000 | -0,73% | 4,1000 | 4,2500 | 4,0200 | 344 | 1.418,20 |
| 27/9/2004 | 4,1300 | -2,82% | 4,2500 | 4,2500 | 4,1300 | 372 | 1.575,00 |
| 24/9/2004 | 4,2500 | 0,24% | 4,2400 | 4,3600 | 4,0400 | 1.779 | 7.368,60 |
| 23/9/2004 | 4,2400 | 0,00% | 4,2400 | 4,2700 | 4,2400 | 602 | 2.556,80 |
| 22/9/2004 | 4,2400 | -4,93% | 4,0000 | 4,4600 | 4,0000 | 3.442 | 14.625,40 |
| 21/9/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 803 | 3.584,00 |
| 20/9/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 200 | 896,00 |
| 17/9/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 100 | 448,00 |
| 16/9/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 831 | 3.712,00 |
| 15/9/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 100 | 448,00 |
| 14/9/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 917 | 4.096,00 |
| 13/9/2004 | 4,4600 | -0,22% | 4,4600 | 4,4600 | 4,4600 | 1.132 | 5.056,00 |
| 10/9/2004 | 4,4700 | 0,22% | 4,4600 | 4,4700 | 4,4600 | 1.290 | 5.764,00 |
| 09/9/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 1.247 | 5.568,00 |
| 08/9/2004 | 4,4600 | -0,22% | 4,4600 | 4,4600 | 4,4600 | 200 | 896,00 |
| 07/9/2004 | 4,4700 | 0,22% | 4,4600 | 4,4700 | 4,4600 | 1.161 | 5.186,80 |
| 06/9/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 172 | 768,00 |
| 03/9/2004 | 4,4600 | -1,11% | 4,4600 | 4,5100 | 4,4600 | 2.209 | 9.857,80 |
| 02/9/2004 | 4,5100 | 1,12% | 4,4600 | 4,5300 | 4,4600 | 659 | 2.975,20 |
| 01/9/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 200 | 896,00 |
| 31/8/2004 | 4,4600 | 2,53% | 4,3500 | 4,4600 | 4,3500 | 659 | 2.922,20 |
| 30/8/2004 | 4,3500 | -2,47% | 4,3600 | 4,3600 | 4,3500 | 100 | 437,00 |
| 27/8/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4500 | 3.786 | 16.862,00 |
| 26/8/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 1.434 | 6.400,00 |
| 25/8/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 1.075 | 4.800,00 |
| 24/8/2004 | 4,4600 | 1,36% | 4,3300 | 4,4600 | 4,3300 | 286 | 1.267,40 |
| 23/8/2004 | 4,4000 | -1,35% | 4,4000 | 4,4000 | 4,4000 | 143 | 632,00 |
| 20/8/2004 | 4,4600 | 0,00% | 4,4500 | 4,4600 | 4,4500 | 903 | 4.030,60 |
| 19/8/2004 | 4,4600 | -2,19% | 4,4600 | 4,4600 | 4,4600 | 401 | 1.792,00 |
| 18/8/2004 | 4,5600 | -0,65% | 4,4000 | 4,5600 | 4,4000 | 344 | 1.538,00 |
| 17/8/2004 | 4,5900 | 0,00% | 4,3800 | 4,5900 | 4,3800 | 1.663 | 7.564,00 |
| 16/8/2004 | 4,5900 | 2,91% | 4,4600 | 4,5900 | 4,4600 | 946 | 4.296,20 |
| 12/8/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 846 | 3.776,00 |
| 11/8/2004 | 4,4600 | -2,83% | 4,4600 | 4,4600 | 4,4600 | 903 | 4.032,00 |
| 10/8/2004 | 4,5900 | 2,91% | 4,4600 | 4,5900 | 4,4600 | 415 | 1.861,40 |
| 09/8/2004 | 4,4600 | 0,00% | 4,2000 | 4,4600 | 4,2000 | 501 | 2.186,80 |
| 06/8/2004 | 4,4600 | 0,22% | 4,4600 | 4,4600 | 4,4600 | 430 | 1.920,00 |
| 05/8/2004 | 4,4500 | 0,00% | 4,3800 | 4,4500 | 4,3800 | 458 | 2.025,40 |
| 04/8/2004 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 03/8/2004 | 4,4500 | -0,22% | 4,3500 | 4,4500 | 4,2500 | 1.736 | 7.448,20 |
| 02/8/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 616 | 2.752,00 |
| 30/7/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 29/7/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 1.376 | 6.144,00 |
| 28/7/2004 | 4,4600 | 0,00% | 4,1400 | 4,4600 | 4,1400 | 731 | 3.245,60 |
| 27/7/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 774 | 3.456,00 |
| 26/7/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 616 | 2.752,00 |
| 23/7/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 702 | 3.136,00 |
| 22/7/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 487 | 2.176,00 |
| 21/7/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 100 | 448,00 |
| 20/7/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 200 | 896,00 |
| 19/7/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 817 | 3.648,00 |
| 16/7/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 501 | 2.240,00 |
| 15/7/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 444 | 1.984,00 |
| 14/7/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 13/7/2004 | 4,4600 | 0,00% | 4,4500 | 4,4600 | 4,4500 | 1.779 | 7.934,60 |
| 12/7/2004 | 4,4600 | 0,00% | 4,1300 | 4,4600 | 4,1300 | 344 | ,00 |
| 09/7/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 143 | 640,00 |
| 08/7/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 07/7/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 06/7/2004 | 4,4600 | 0,00% | 4,1300 | 4,4600 | 4,1300 | 301 | 1.310,40 |
| 05/7/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 02/7/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 01/7/2004 | 4,4600 | 1,36% | 4,4600 | 4,4600 | 4,4600 | 1.779 | 7.936,00 |
| 30/6/2004 | 4,4000 | -1,35% | 4,4000 | 4,4000 | 4,3300 | 760 | 3.333,60 |
| 29/6/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 100 | 448,00 |
| 28/6/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4000 | 1.634 | 7.232,00 |
| 25/6/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 2.969 | 13.248,00 |
| 24/6/2004 | 4,4600 | 0,00% | 4,3800 | 4,4600 | 4,3800 | 1.319 | 5.872,60 |
| 23/6/2004 | 4,4600 | -0,67% | 4,5100 | 4,5100 | 4,2700 | 3.743 | 16.778,40 |
| 22/6/2004 | 4,4900 | 0,67% | 4,4600 | 4,4900 | 4,4600 | 301 | 1.346,80 |
| 21/6/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 301 | 1.344,00 |
| 18/6/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 17/6/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 16/6/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 15/6/2004 | 4,4600 | -1,11% | 4,5100 | 4,5300 | 4,4500 | 630 | 2.829,80 |
| 14/6/2004 | 4,5100 | 0,00% | 4,5100 | 4,5100 | 4,5100 | ,00 | |
| 11/6/2004 | 4,5100 | 1,12% | 4,3300 | 4,5100 | 4,3300 | 114 | 500,20 |
| 10/6/2004 | 4,4600 | -1,55% | 4,4600 | 4,4600 | 4,4600 | 702 | 3.136,00 |
| 09/6/2004 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,4600 | 215 | 968,00 |
| 08/6/2004 | 4,5300 | 1,57% | 3,9800 | 4,5300 | 3,9800 | 215 | 942,20 |
| 07/6/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 975 | 4.352,00 |
| 04/6/2004 | 4,4600 | -0,67% | 4,4600 | 4,4600 | 4,4600 | 458 | 2.048,00 |
| 03/6/2004 | 4,4900 | 0,00% | 4,4900 | 4,4900 | 4,4900 | 702 | 3.155,60 |
| 02/6/2004 | 4,4900 | 0,67% | 4,4600 | 4,5300 | 4,4600 | 501 | 2.256,20 |
| 01/6/2004 | 4,4600 | 0,00% | 4,4600 | 4,4700 | 4,4600 | 3.270 | 14.593,80 |
| 28/5/2004 | 4,4600 | 0,00% | 4,2200 | 4,4600 | 4,2200 | 444 | 1.960,00 |
| 27/5/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 731 | 3.264,00 |
| 26/5/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 200 | 896,00 |
| 25/5/2004 | 4,4600 | 0,00% | 4,0900 | 4,4600 | 4,0900 | 2.582 | 11.482,20 |
| 24/5/2004 | 4,4600 | 0,00% | 4,4500 | 4,4600 | 4,4500 | 200 | 894,60 |
| 21/5/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 20/5/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 473 | 2.112,00 |
| 19/5/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 1.132 | 5.056,00 |
| 18/5/2004 | 4,4600 | 0,00% | 4,2700 | 4,4600 | 4,2700 | 602 | 2.668,40 |
| 17/5/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 803 | 3.584,00 |
| 14/5/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 616 | 2.752,00 |
| 13/5/2004 | 4,4600 | 0,22% | 3,9800 | 4,4600 | 3,9800 | 2.496 | 10.904,40 |
| 12/5/2004 | 4,4500 | -0,22% | 3,9800 | 4,4500 | 3,9800 | 1.405 | 6.079,20 |
| 11/5/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 229 | 1.024,00 |
| 10/5/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 975 | 4.352,00 |
| 07/5/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 932 | 4.160,00 |
| 06/5/2004 | 4,4600 | -0,22% | 4,4600 | 4,4600 | 4,4600 | 774 | 3.456,00 |
| 05/5/2004 | 4,4700 | 0,22% | 4,4600 | 4,4700 | 4,4000 | 1.390 | 6.183,20 |
| 04/5/2004 | 4,4600 | 1,36% | 4,3500 | 4,4600 | 4,3200 | 2.639 | 11.627,20 |
| 03/5/2004 | 4,4000 | -1,35% | 4,3600 | 4,4300 | 4,3600 | 544 | 2.389,00 |
| 30/4/2004 | 4,4600 | -1,55% | 4,4600 | 4,4600 | 4,4600 | 444 | 1.984,00 |
| 29/4/2004 | 4,5300 | 0,00% | 4,3300 | 4,5300 | 4,3300 | 1.118 | 4.966,40 |
| 28/4/2004 | 4,5300 | 1,57% | 4,4600 | 4,5300 | 4,4600 | 1.362 | 6.090,00 |
| 27/4/2004 | 4,4600 | 1,36% | 4,3200 | 4,4600 | 4,3200 | 1.921 | 8.540,80 |
| 26/4/2004 | 4,4000 | -2,87% | 4,4600 | 4,4600 | 4,4000 | 1.419 | 6.315,00 |
| 23/4/2004 | 4,5300 | 1,57% | 4,5300 | 4,5300 | 4,4600 | 745 | 3.359,00 |
| 22/4/2004 | 4,4600 | -1,98% | 4,4600 | 4,5300 | 4,4600 | 301 | 1.351,00 |
| 21/4/2004 | 4,5500 | 0,44% | 4,4600 | 4,5500 | 4,4600 | 688 | 3.092,80 |
| 20/4/2004 | 4,5300 | 0,89% | 4,4600 | 4,5300 | 4,4600 | 200 | 903,00 |
| 19/4/2004 | 4,4900 | -5,27% | 4,6700 | 4,6700 | 4,4900 | 100 | 463,80 |
| 16/4/2004 | 4,7400 | 6,28% | 4,4700 | 4,7400 | 4,4600 | 1.693 | 7.956,00 |
| 15/4/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 358 | 1.600,00 |
| 14/4/2004 | 4,4600 | 1,36% | 4,4600 | 4,4600 | 4,4600 | 2.510 | 11.200,00 |
| 13/4/2004 | 4,4000 | -1,35% | 4,4600 | 4,4600 | 4,4000 | 1.620 | 7.202,00 |
| 08/4/2004 | 4,4600 | 0,00% | 4,4600 | 4,4700 | 4,4600 | 774 | 3.456,40 |
| 07/4/2004 | 4,4600 | -0,22% | 4,4600 | 4,4600 | 4,4600 | 243 | 1.088,00 |
| 06/4/2004 | 4,4700 | 0,22% | 4,4600 | 4,4700 | 4,4600 | 1.736 | 7.746,00 |
| 05/4/2004 | 4,4600 | -1,55% | 4,4600 | 4,4600 | 4,4600 | 286 | 1.280,00 |
| 02/4/2004 | 4,5300 | 0,00% | 4,4600 | 4,5300 | 4,4600 | 2.481 | 11.112,00 |
| 01/4/2004 | 4,5300 | 1,57% | 4,5100 | 4,5300 | 4,5100 | 1.935 | 8.723,80 |
| 31/3/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 1.003 | 4.480,00 |
| 30/3/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 29/3/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 3.471 | 15.488,00 |
| 26/3/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 24/3/2004 | 4,4600 | 0,22% | 4,4600 | 4,4600 | 4,4600 | 430 | 1.920,00 |
| 23/3/2004 | 4,4500 | -0,22% | 4,4600 | 4,4600 | 4,4500 | 874 | 3.902,40 |
| 22/3/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4000 | 3.356 | 14.949,00 |
| 19/3/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 1.118 | 4.992,00 |
| 18/3/2004 | 4,4600 | 1,36% | 4,4600 | 4,4600 | 4,4600 | 4.317 | 19.264,00 |
| 17/3/2004 | 4,4000 | -4,35% | 4,4000 | 4,4000 | 4,4000 | 487 | 2.148,80 |
| 16/3/2004 | 4,6000 | 2,45% | 4,4000 | 4,6000 | 4,4000 | 186 | 836,40 |
| 15/3/2004 | 4,4900 | -9,48% | 4,7400 | 4,7400 | 4,4900 | 960 | 4.530,80 |
| 12/3/2004 | 4,9600 | 10,96% | 4,4700 | 4,9600 | 4,4600 | 1.849 | 8.349,80 |
| 11/3/2004 | 4,4700 | 0,00% | 4,4700 | 4,4900 | 4,4700 | 2.582 | 11.566,20 |
| 10/3/2004 | 4,4700 | -0,89% | 4,4700 | 4,4700 | 4,4700 | 444 | 1.990,20 |
| 09/3/2004 | 4,5100 | 1,12% | 4,4000 | 4,5100 | 4,4000 | 1.706 | 7.632,00 |
| 08/3/2004 | 4,4600 | 0,90% | 4,4600 | 4,4600 | 4,4600 | 430 | 1.920,00 |
| 05/3/2004 | 4,4200 | -0,90% | 4,3500 | 4,5300 | 4,3500 | 1.261 | 5.544,00 |
| 04/3/2004 | 4,4600 | -0,67% | 4,4900 | 4,5100 | 4,3500 | 5.121 | 22.364,00 |
| 03/3/2004 | 4,4900 | 3,94% | 4,3200 | 4,4900 | 4,3200 | 1.564 | 6.820,60 |
| 02/3/2004 | 4,3200 | -1,82% | 4,3200 | 4,3200 | 4,3200 | 329 | 1.426,00 |
| 01/3/2004 | 4,4000 | -1,35% | 4,4600 | 4,4600 | 4,3300 | 1.190 | 5.196,40 |
| 27/2/2004 | 4,4600 | 0,00% | 4,4000 | 4,4600 | 4,4000 | 258 | 1.135,00 |
| 26/2/2004 | 4,4600 | 1,83% | 4,2800 | 4,4600 | 4,1800 | 2.195 | 9.435,40 |
| 25/2/2004 | 4,3800 | -5,40% | 4,4000 | 4,4000 | 4,3800 | 1.075 | 4.731,60 |
| 24/2/2004 | 4,6300 | 3,81% | 4,4200 | 4,6300 | 4,4000 | 344 | 1.524,60 |
| 20/2/2004 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4000 | 717 | 3.157,00 |
| 19/2/2004 | 4,4600 | -3,04% | 4,4600 | 4,4600 | 4,4600 | 344 | 1.536,00 |
| 18/2/2004 | 4,6000 | 0,88% | 4,4200 | 4,6900 | 4,4200 | 458 | 2.082,60 |
| 17/2/2004 | 4,5600 | -2,36% | 4,4200 | 4,5700 | 4,4000 | 760 | 3.394,80 |
| 16/2/2004 | 4,6700 | 0,00% | 4,6700 | 4,6700 | 4,6700 | ,00 | |
| 13/2/2004 | 4,6700 | 0,00% | 4,6700 | 4,6700 | 4,6700 | ,00 | |
| 12/2/2004 | 4,6700 | 3,09% | 4,5100 | 4,6700 | 4,4000 | 587 | 2.647,40 |
| 11/2/2004 | 4,5300 | 2,95% | 4,4000 | 4,6000 | 4,3800 | 1.347 | 5.941,80 |
| 10/2/2004 | 4,4000 | -1,35% | 4,4000 | 4,4500 | 4,3600 | 1.650 | ,00 |
| 09/2/2004 | 4,4600 | 1,36% | 4,4000 | 4,4600 | 4,4000 | 860 | 3.788,00 |
| 06/2/2004 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,3500 | 717 | 3.146,80 |
| 05/2/2004 | 4,4000 | -1,12% | 4,4500 | 4,4500 | 4,4000 | 932 | 4.137,60 |
| 04/2/2004 | 4,4500 | -0,45% | 4,4000 | 4,4700 | 4,4000 | 645 | 2.868,80 |
| 03/2/2004 | 4,4700 | 0,22% | 4,4600 | 4,5100 | 4,4600 | 1.564 | 6.990,00 |
| 02/2/2004 | 4,4600 | 1,36% | 4,4000 | 4,4600 | 4,4000 | 673 | 2.987,20 |
| 30/1/2004 | 4,4000 | -1,57% | 4,4000 | 4,4700 | 4,4000 | 1.491 | 6.584,40 |
| 29/1/2004 | 4,4700 | -0,45% | 4,4600 | 4,4900 | 4,4000 | 1.204 | 5.372,00 |
| 28/1/2004 | 4,4900 | -2,39% | 4,6000 | 4,6400 | 4,4900 | 630 | 2.851,40 |
| 27/1/2004 | 4,6000 | 2,00% | 4,4700 | 4,6000 | 4,3600 | 4.820 | 21.596,40 |
| 26/1/2004 | 4,5100 | -1,96% | 4,4900 | 4,5900 | 4,4900 | 1.865 | 8.449,20 |
| 23/1/2004 | 4,6000 | 0,22% | 4,5500 | 4,6000 | 4,5500 | 616 | 2.805,20 |
| 22/1/2004 | 4,5900 | 0,00% | 4,5900 | 4,6600 | 4,5500 | 2.754 | 12.604,80 |
| 21/1/2004 | 4,5900 | -0,65% | 4,5900 | 4,6200 | 4,5900 | 1.333 | 6.128,20 |
| 20/1/2004 | 4,6200 | -1,91% | 4,6000 | 4,6600 | 4,6000 | 401 | 1.855,00 |
| 19/1/2004 | 4,7100 | -2,28% | 4,5500 | 4,7100 | 4,5300 | 1.693 | 7.743,20 |
| 16/1/2004 | 4,8200 | 0,00% | 4,5900 | 4,8200 | 4,5900 | 1.462 | 6.926,40 |
| 15/1/2004 | 4,8200 | 0,00% | 4,5900 | 4,8200 | 4,5900 | 1.892 | 8.886,00 |
| 14/1/2004 | 4,8200 | 6,40% | 4,5300 | 4,8200 | 4,5100 | 1.434 | 6.497,60 |
| 13/1/2004 | 4,5300 | 0,44% | 4,5100 | 4,5500 | 4,5100 | 717 | 3.237,00 |
| 12/1/2004 | 4,5100 | -5,65% | 4,6000 | 4,6000 | 4,5100 | 401 | 1.820,00 |
| 09/1/2004 | 4,7800 | -1,44% | 4,5700 | 4,7800 | 4,5700 | 717 | 3.325,00 |
| 08/1/2004 | 4,8500 | 0,21% | 4,8500 | 4,8600 | 4,8500 | 645 | 3.138,00 |
| 07/1/2004 | 4,8400 | -0,41% | 4,6700 | 4,8500 | 4,6700 | 774 | 3.627,80 |
| 05/1/2004 | 4,8600 | 2,53% | 4,8100 | 5,0400 | 4,7700 | 2.094 | 10.097,00 |
| 02/1/2004 | 4,7400 | 5,57% | 4,4700 | 4,8000 | 4,4600 | 903 | 4.086,40 |
| 31/12/2003 | 4,4900 | 0,00% | 4,4000 | 4,4900 | 4,4000 | 387 | 1.729,00 |
| 30/12/2003 | 4,4900 | 0,90% | 4,5100 | 4,5300 | 4,4900 | 1.520 | 6.866,40 |
| 29/12/2003 | 4,4500 | -3,05% | 4,5300 | 4,5300 | 4,4500 | 544 | 2.436,40 |
| 24/12/2003 | 4,5900 | 2,91% | 4,4600 | 4,5900 | 4,4600 | 286 | 1.290,80 |
| 23/12/2003 | 4,4600 | -4,50% | 4,4600 | 4,4600 | 4,4600 | 301 | ,00 |
| 22/12/2003 | 4,6700 | 4,71% | 4,4600 | 4,6700 | 4,4600 | 1.448 | 6.479,00 |
| 19/12/2003 | 4,4600 | -0,22% | 4,4600 | 4,4700 | 4,4600 | 731 | ,00 |
| 18/12/2003 | 4,4700 | -2,83% | 4,4700 | 4,4700 | 4,4700 | 803 | 3.595,20 |
| 17/12/2003 | 4,6000 | 0,00% | 4,5300 | 4,6000 | 4,4600 | 415 | 1.880,60 |
| 16/12/2003 | 4,6000 | 0,00% | 4,4700 | 4,6000 | 4,4700 | 774 | 3.521,40 |
| 15/12/2003 | 4,6000 | 0,22% | 4,5300 | 4,6000 | 4,5300 | 172 | 782,00 |
| 12/12/2003 | 4,5900 | 1,32% | 4,4600 | 4,5900 | 4,4600 | 344 | 1.550,00 |
| 11/12/2003 | 4,5300 | -0,88% | 4,5100 | 4,5500 | 4,5100 | 760 | 3.436,60 |
| 10/12/2003 | 4,5700 | -1,30% | 4,4600 | 4,5700 | 4,4600 | 1.779 | 7.946,60 |
| 09/12/2003 | 4,6300 | 3,81% | 4,4600 | 4,6400 | 4,4600 | 1.161 | 5.257,20 |
| 08/12/2003 | 4,4600 | -1,55% | 4,4600 | 4,4600 | 4,4600 | 602 | 2.688,00 |
| 05/12/2003 | 4,5300 | -3,00% | 4,4700 | 4,6600 | 4,4600 | 5.709 | 25.828,80 |
| 04/12/2003 | 4,6700 | 0,00% | 4,6700 | 4,6700 | 4,6700 | 43 | 201,00 |
| 03/12/2003 | 4,6700 | -2,30% | 4,4600 | 4,6900 | 4,4600 | 559 | 2.562,00 |
| 02/12/2003 | 4,7800 | 7,17% | 4,4600 | 4,7800 | 4,4600 | 688 | 3.086,60 |
| 01/12/2003 | 4,4600 | -1,55% | 4,5300 | 4,5300 | 4,4600 | 975 | 4.396,20 |
| 28/11/2003 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,4700 | 1.003 | 4.540,40 |
| 27/11/2003 | 4,5300 | -1,52% | 4,6000 | 4,6000 | 4,5300 | 401 | 1.828,00 |
| 26/11/2003 | 4,6000 | 2,45% | 4,4900 | 4,6000 | 4,4900 | 129 | 582,80 |
| 25/11/2003 | 4,4900 | -1,32% | 4,4900 | 4,4900 | 4,4900 | 143 | 644,00 |
| 24/11/2003 | 4,5500 | -2,36% | 4,5500 | 4,5500 | 4,5500 | 200 | 912,80 |
| 21/11/2003 | 4,6600 | 2,87% | 4,6200 | 4,6600 | 4,6200 | 157 | 728,80 |
| 20/11/2003 | 4,5300 | -2,37% | 4,5300 | 4,6000 | 4,4700 | 2.338 | 10.588,80 |
| 19/11/2003 | 4,6400 | 0,43% | 4,4600 | 4,6400 | 4,4600 | 129 | 581,20 |
| 18/11/2003 | 4,6200 | -3,95% | 4,7400 | 4,7400 | 4,6200 | 2.524 | 11.841,00 |
| 17/11/2003 | 4,8100 | 7,85% | 4,4000 | 4,8100 | 4,3300 | 803 | 3.566,20 |
| 14/11/2003 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 329 | 1.472,00 |
| 13/11/2003 | 4,4600 | -1,11% | 4,4000 | 4,4600 | 4,4000 | 458 | 2.020,80 |
| 12/11/2003 | 4,5100 | 0,00% | 4,4300 | 4,5100 | 4,4300 | 358 | 1.611,60 |
| 11/11/2003 | 4,5100 | 2,50% | 4,4000 | 4,5100 | 4,3500 | 731 | 3.192,80 |
| 10/11/2003 | 4,4000 | -2,87% | 4,4000 | 4,4000 | 4,4000 | 1.405 | 6.174,00 |
| 07/11/2003 | 4,5300 | 1,57% | 4,4600 | 4,5300 | 4,4600 | 1.448 | 6.530,20 |
| 06/11/2003 | 4,4600 | 0,22% | 4,3600 | 4,4600 | 4,3600 | 401 | 1.772,00 |
| 05/11/2003 | 4,4500 | 0,00% | 4,3600 | 4,4500 | 4,3600 | 301 | 1.315,80 |
| 04/11/2003 | 4,4500 | -1,33% | 4,4600 | 4,4600 | 4,3200 | 473 | 2.073,60 |
| 03/11/2003 | 4,5100 | 5,13% | 4,3200 | 4,5100 | 4,3200 | 401 | 1.742,60 |
| 31/10/2003 | 4,2900 | -2,50% | 4,2800 | 4,4000 | 4,2500 | 358 | 1.554,00 |
| 30/10/2003 | 4,4000 | 0,00% | 4,6000 | 4,6000 | 4,3500 | 731 | 3.219,80 |
| 29/10/2003 | 4,4000 | 0,00% | 4,2700 | 4,4000 | 4,2700 | 114 | 491,40 |
| 27/10/2003 | 4,4000 | 0,92% | 4,5300 | 4,5300 | 4,3600 | 616 | 2.776,20 |
| 24/10/2003 | 4,3600 | 0,00% | 4,3200 | 4,3600 | 4,3200 | 272 | 1.185,00 |
| 23/10/2003 | 4,3600 | 0,00% | 4,3200 | 4,3600 | 4,3200 | 401 | 1.748,60 |
| 22/10/2003 | 4,3600 | 0,00% | 4,3300 | 4,4900 | 4,2900 | 1.032 | 4.470,80 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|