| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
PROFILE A.E.B.E. (ΠΡΟΦ)
7,9100 €
-0,0200 (-0,25%)
- Άνοιγμα 7,9300
- Υψηλό 7,9500
- Χαμηλό 7,7800
- Όγκος 54.966
- Τζίρος 431.309 €
- Πράξεις 185
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 31/3/2004 | 0,7930 | 2,59% | 0,7730 | 0,8175 | 0,7385 | 401.034 | ,00 |
| 30/3/2004 | 0,7730 | -2,52% | 0,8030 | 0,8030 | 0,7435 | 275.004 | ,00 |
| 29/3/2004 | 0,7930 | 0,00% | 0,7830 | 0,7980 | 0,7730 | 35.698 | ,00 |
| 26/3/2004 | 0,7930 | 3,86% | 0,7685 | 0,7930 | 0,7635 | 144.588 | ,00 |
| 24/3/2004 | 0,7635 | 1,33% | 0,7685 | 0,7730 | 0,7385 | 73.308 | ,00 |
| 23/3/2004 | 0,7535 | 0,67% | 0,7435 | 0,7685 | 0,7290 | 63.980 | ,00 |
| 22/3/2004 | 0,7485 | -9,55% | 0,7585 | 0,8420 | 0,7385 | 138.380 | ,00 |
| 19/3/2004 | 0,8275 | -5,10% | 0,8570 | 0,8720 | 0,8225 | 33.790 | ,00 |
| 18/3/2004 | 0,8720 | -1,08% | 0,8815 | 0,8915 | 0,8670 | 6.688 | ,00 |
| 17/3/2004 | 0,8815 | -1,12% | 0,8915 | 0,8965 | 0,8720 | 30.248 | ,00 |
| 16/3/2004 | 0,8915 | -1,65% | 0,9065 | 0,9065 | 0,8765 | 18.952 | ,00 |
| 15/3/2004 | 0,9065 | -3,15% | 0,9310 | 0,9310 | 0,8965 | 23.646 | ,00 |
| 12/3/2004 | 0,9360 | 1,08% | 0,8965 | 0,9360 | 0,8965 | 80.514 | ,00 |
| 11/3/2004 | 0,9260 | -2,58% | 0,9360 | 0,9360 | 0,9065 | 27.796 | ,00 |
| 10/3/2004 | 0,9505 | -1,04% | 0,9555 | 0,9555 | 0,9455 | 4.962 | ,00 |
| 09/3/2004 | 0,9605 | -1,49% | 0,9850 | 0,9850 | 0,9605 | 3.480 | ,00 |
| 08/3/2004 | 0,9750 | 0,00% | 0,9850 | 0,9900 | 0,9555 | 31.276 | ,00 |
| 05/3/2004 | 0,9750 | 0,00% | 0,9555 | 0,9750 | 0,9360 | 47.780 | ,00 |
| 04/3/2004 | 0,9750 | 0,46% | 0,9850 | 0,9850 | 0,9605 | 14.502 | ,00 |
| 03/3/2004 | 0,9705 | -0,46% | 0,9705 | 0,9750 | 0,9605 | 18.438 | ,00 |
| 02/3/2004 | 0,9750 | 0,46% | 0,9705 | 0,9850 | 0,9655 | 30.824 | ,00 |
| 01/3/2004 | 0,9705 | -1,47% | 0,9750 | 0,9750 | 0,9555 | 14.108 | ,00 |
| 27/2/2004 | 0,9850 | 1,49% | 0,9705 | 0,9900 | 0,9605 | 32.246 | ,00 |
| 26/2/2004 | 0,9705 | 2,64% | 0,9705 | 0,9750 | 0,9405 | 33.094 | ,00 |
| 25/2/2004 | 0,9455 | -5,45% | 0,9505 | 1,0090 | 0,9160 | 119.938 | ,00 |
| 24/2/2004 | 1,0000 | -2,44% | 1,0150 | 1,0290 | 0,9705 | 93.290 | ,00 |
| 20/2/2004 | 1,0250 | 1,59% | 1,0090 | 1,0250 | 0,9900 | 23.738 | ,00 |
| 19/2/2004 | 1,0090 | -0,59% | 1,0250 | 1,0290 | 1,0000 | 40.542 | ,00 |
| 18/2/2004 | 1,0150 | 4,59% | 0,9455 | 1,0150 | 0,9360 | 236.700 | ,00 |
| 17/2/2004 | 0,9705 | -1,97% | 0,9705 | 1,0150 | 0,9705 | 23.374 | ,00 |
| 16/2/2004 | 0,9900 | -1,39% | 1,0150 | 1,0250 | 0,9900 | 22.434 | ,00 |
| 13/2/2004 | 1,0040 | 1,41% | 1,0000 | 1,0040 | 0,9750 | 19.830 | ,00 |
| 12/2/2004 | 0,9900 | -1,00% | 1,0000 | 1,0040 | 0,9850 | 22.102 | ,00 |
| 11/2/2004 | 1,0000 | 1,01% | 0,9900 | 1,0090 | 0,9900 | 56.048 | ,00 |
| 10/2/2004 | 0,9900 | 0,51% | 0,9850 | 1,0150 | 0,9850 | 53.078 | ,00 |
| 09/2/2004 | 0,9850 | -1,89% | 1,0000 | 1,0250 | 0,9705 | 54.594 | ,00 |
| 06/2/2004 | 1,0040 | 0,00% | 1,0250 | 1,0290 | 0,9900 | 81.936 | ,00 |
| 05/2/2004 | 1,0040 | -0,50% | 1,0090 | 1,0250 | 1,0040 | 42.904 | ,00 |
| 04/2/2004 | 1,0090 | -0,59% | 1,0090 | 1,0150 | 1,0040 | 58.014 | ,00 |
| 03/2/2004 | 1,0150 | -2,78% | 1,0350 | 1,0490 | 1,0090 | 90.808 | ,00 |
| 02/2/2004 | 1,0440 | -0,48% | 1,0540 | 1,0540 | 1,0350 | 28.188 | ,00 |
| 30/1/2004 | 1,0490 | 1,94% | 1,0350 | 1,0640 | 1,0350 | 55.048 | ,00 |
| 29/1/2004 | 1,0290 | -0,58% | 1,0350 | 1,0350 | 1,0090 | 71.246 | ,00 |
| 28/1/2004 | 1,0350 | -0,86% | 1,0250 | 1,0440 | 1,0090 | 133.626 | ,00 |
| 27/1/2004 | 1,0440 | 1,85% | 1,0350 | 1,0440 | 1,0150 | 102.374 | ,00 |
| 26/1/2004 | 1,0250 | -2,29% | 1,0350 | 1,0440 | 1,0250 | 71.398 | ,00 |
| 23/1/2004 | 1,0490 | -2,24% | 1,0540 | 1,0690 | 1,0490 | 142.316 | ,00 |
| 22/1/2004 | 1,0730 | -1,38% | 1,0840 | 1,0930 | 1,0690 | 72.184 | ,00 |
| 21/1/2004 | 1,0880 | -1,36% | 1,1030 | 1,1230 | 1,0690 | 246.602 | ,00 |
| 20/1/2004 | 1,1030 | -2,22% | 1,1080 | 1,1420 | 1,0930 | 84.752 | ,00 |
| 19/1/2004 | 1,1280 | 2,27% | 1,1080 | 1,1630 | 1,0930 | 262.378 | ,00 |
| 16/1/2004 | 1,1030 | 1,75% | 1,0730 | 1,1080 | 1,0640 | 213.900 | ,00 |
| 15/1/2004 | 1,0840 | -2,17% | 1,1080 | 1,1280 | 1,0730 | 136.654 | ,00 |
| 14/1/2004 | 1,1080 | 0,45% | 1,0930 | 1,1280 | 1,0880 | 144.738 | ,00 |
| 13/1/2004 | 1,1030 | 1,38% | 1,0880 | 1,1130 | 1,0880 | 153.218 | ,00 |
| 12/1/2004 | 1,0880 | -0,46% | 1,0930 | 1,1030 | 1,0730 | 33.184 | ,00 |
| 09/1/2004 | 1,0930 | -1,35% | 1,1130 | 1,1470 | 1,0730 | 274.674 | ,00 |
| 08/1/2004 | 1,1080 | -3,82% | 1,1420 | 1,1470 | 1,1030 | 205.360 | ,00 |
| 07/1/2004 | 1,1520 | 0,88% | 1,1330 | 1,1720 | 1,1130 | 198.336 | ,00 |
| 05/1/2004 | 1,1420 | -1,81% | 1,1470 | 1,1520 | 1,1280 | 112.398 | ,00 |
| 02/1/2004 | 1,1630 | 10,87% | 1,0690 | 1,1630 | 1,0690 | 218.260 | ,00 |
| 31/12/2003 | 1,0490 | 1,35% | 1,0350 | 1,0880 | 1,0350 | 92.200 | ,00 |
| 30/12/2003 | 1,0350 | 0,98% | 1,0250 | 1,0490 | 1,0150 | 57.408 | ,00 |
| 29/12/2003 | 1,0250 | -0,97% | 1,0290 | 1,0350 | 1,0150 | 28.188 | ,00 |
| 24/12/2003 | 1,0350 | 0,00% | 1,0490 | 1,0490 | 1,0290 | 29.430 | ,00 |
| 23/12/2003 | 1,0350 | -3,54% | 1,0640 | 1,0690 | 1,0290 | 73.488 | ,00 |
| 22/12/2003 | 1,0730 | -3,16% | 1,1130 | 1,1130 | 1,0730 | 42.056 | ,00 |
| 19/12/2003 | 1,1080 | -0,45% | 1,1230 | 1,1330 | 1,1030 | 154.096 | ,00 |
| 18/12/2003 | 1,1130 | 6,10% | 1,0290 | 1,1130 | 1,0290 | 150.672 | ,00 |
| 17/12/2003 | 1,0490 | 3,35% | 1,0150 | 1,0640 | 1,0040 | 138.740 | ,00 |
| 16/12/2003 | 1,0150 | -5,41% | 1,0840 | 1,0840 | 1,0040 | 233.794 | ,00 |
| 15/12/2003 | 1,0730 | -3,16% | 1,1230 | 1,1330 | 1,0640 | 116.608 | ,00 |
| 12/12/2003 | 1,1080 | 0,45% | 1,1130 | 1,1330 | 1,0930 | 67.220 | ,00 |
| 11/12/2003 | 1,1030 | -2,22% | 1,1330 | 1,1330 | 1,0840 | 55.562 | ,00 |
| 10/12/2003 | 1,1280 | -0,44% | 1,1080 | 1,1420 | 1,1080 | 45.446 | ,00 |
| 09/12/2003 | 1,1330 | -1,65% | 1,1470 | 1,1630 | 1,1280 | 60.952 | ,00 |
| 08/12/2003 | 1,1520 | -2,54% | 1,1630 | 1,1630 | 1,1420 | 23.496 | ,00 |
| 05/12/2003 | 1,1820 | 0,00% | 1,1720 | 1,1820 | 1,1520 | 62.646 | ,00 |
| 04/12/2003 | 1,1820 | -0,42% | 1,1680 | 1,1920 | 1,1680 | 55.470 | ,00 |
| 03/12/2003 | 1,1870 | 1,63% | 1,1630 | 1,1870 | 1,1630 | 47.568 | ,00 |
| 02/12/2003 | 1,1680 | -0,34% | 1,1820 | 1,1920 | 1,1630 | 64.828 | ,00 |
| 01/12/2003 | 1,1720 | -1,68% | 1,2220 | 1,2220 | 1,1720 | 59.438 | ,00 |
| 28/11/2003 | 1,1920 | -1,57% | 1,2060 | 1,2110 | 1,1820 | 106.584 | ,00 |
| 27/11/2003 | 1,2110 | 2,45% | 1,1920 | 1,2110 | 1,1720 | 85.056 | ,00 |
| 26/11/2003 | 1,1820 | -0,42% | 1,1870 | 1,1920 | 1,1680 | 223.680 | ,00 |
| 25/11/2003 | 1,1870 | -1,25% | 1,1820 | 1,2060 | 1,1820 | 105.798 | ,00 |
| 24/11/2003 | 1,2020 | 0,84% | 1,2060 | 1,2220 | 1,1920 | 55.954 | ,00 |
| 21/11/2003 | 1,1920 | 1,71% | 1,1680 | 1,1920 | 1,1680 | 49.234 | ,00 |
| 20/11/2003 | 1,1720 | -3,22% | 1,2270 | 1,2270 | 1,1720 | 169.174 | ,00 |
| 19/11/2003 | 1,2110 | 2,02% | 1,1680 | 1,2220 | 1,1520 | 208.418 | ,00 |
| 18/11/2003 | 1,1870 | 1,63% | 1,1820 | 1,2020 | 1,1470 | 218.622 | ,00 |
| 17/11/2003 | 1,1680 | -4,81% | 1,2060 | 1,2060 | 1,1630 | 267.252 | ,00 |
| 14/11/2003 | 1,2270 | 0,00% | 1,2270 | 1,2460 | 1,2220 | 180.500 | ,00 |
| 13/11/2003 | 1,2270 | -1,13% | 1,2410 | 1,2760 | 1,2220 | 153.792 | ,00 |
| 12/11/2003 | 1,2410 | -1,59% | 1,2360 | 1,2460 | 1,2110 | 326.178 | ,00 |
| 11/11/2003 | 1,2610 | -3,00% | 1,2850 | 1,3100 | 1,2560 | 372.752 | ,00 |
| 10/11/2003 | 1,3000 | 2,69% | 1,2360 | 1,3200 | 1,2360 | 717.344 | ,00 |
| 07/11/2003 | 1,2660 | 0,40% | 1,2760 | 1,3050 | 1,2610 | 494.298 | ,00 |
| 06/11/2003 | 1,2610 | 4,56% | 1,2060 | 1,2660 | 1,2060 | 763.796 | ,00 |
| 05/11/2003 | 1,2060 | -0,41% | 1,2020 | 1,2360 | 1,2020 | 396.492 | ,00 |
| 04/11/2003 | 1,2110 | 1,59% | 1,1920 | 1,2560 | 1,1820 | 1.049.826 | ,00 |
| 03/11/2003 | 1,1920 | 2,05% | 1,1680 | 1,2110 | 1,1680 | 724.702 | ,00 |
| 31/10/2003 | 1,1680 | 3,55% | 1,1230 | 1,2020 | 1,1130 | 989.114 | ,00 |
| 30/10/2003 | 1,1280 | -1,23% | 1,1130 | 1,1520 | 1,1080 | 390.496 | ,00 |
| 29/10/2003 | 1,1420 | 10,34% | 1,2560 | 1,3000 | 1,1230 | 2.921.532 | ,00 |
| 23/10/2003 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | 948.990 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|