| 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
SPIDER - ΠΕΤΣΙΟΣ Ν.& ΥΙΟΙ (KΟ) (ΣΠΙΝΤ)
0,0080 €
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 |
|---|---|---|---|---|---|---|---|
| 23/11/2004 | 1,5000 | -1,32% | 1,5000 | 1,5600 | 1,4900 | 28.740 | ,00 |
| 22/11/2004 | 1,5200 | 0,00% | 1,5100 | 1,5300 | 1,4900 | 32.230 | ,00 |
| 19/11/2004 | 1,5200 | -1,94% | 1,5700 | 1,5700 | 1,5100 | 40.360 | ,00 |
| 18/11/2004 | 1,5500 | -4,32% | 1,6200 | 1,6500 | 1,5500 | 114.910 | ,00 |
| 17/11/2004 | 1,6200 | 6,58% | 1,5300 | 1,6700 | 1,5100 | 3.146.730 | ,00 |
| 16/11/2004 | 1,5200 | -1,94% | 1,5600 | 1,5700 | 1,5100 | 89.940 | ,00 |
| 15/11/2004 | 1,5500 | -2,52% | 1,5900 | 1,5900 | 1,5400 | 23.950 | ,00 |
| 12/11/2004 | 1,5900 | 4,61% | 1,5200 | 1,6500 | 1,5200 | 124.500 | ,00 |
| 11/11/2004 | 1,5200 | 4,83% | 1,4500 | 1,5400 | 1,4300 | 89.470 | ,00 |
| 10/11/2004 | 1,4500 | 2,84% | 1,4100 | 1,4500 | 1,4100 | 36.830 | ,00 |
| 09/11/2004 | 1,4100 | -0,70% | 1,4200 | 1,4400 | 1,4000 | 14.960 | ,00 |
| 08/11/2004 | 1,4200 | -1,39% | 1,4200 | 1,4500 | 1,4100 | 13.180 | ,00 |
| 05/11/2004 | 1,4400 | 2,13% | 1,4200 | 1,4400 | 1,4000 | 40.780 | ,00 |
| 04/11/2004 | 1,4100 | 1,44% | 1,3800 | 1,4200 | 1,3700 | 28.580 | ,00 |
| 03/11/2004 | 1,3900 | 0,72% | 1,4000 | 1,4000 | 1,3500 | 14.720 | ,00 |
| 02/11/2004 | 1,3800 | -2,13% | 1,4100 | 1,4600 | 1,3700 | 213.940 | ,00 |
| 01/11/2004 | 1,4100 | 0,71% | 1,4000 | 1,4400 | 1,3800 | 20.170 | ,00 |
| 29/10/2004 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3600 | 15.560 | ,00 |
| 27/10/2004 | 1,3800 | -1,43% | 1,3900 | 1,4000 | 1,3800 | 8.750 | ,00 |
| 26/10/2004 | 1,4000 | -0,71% | 1,4200 | 1,4200 | 1,3800 | 11.490 | ,00 |
| 25/10/2004 | 1,4100 | -2,08% | 1,4200 | 1,4200 | 1,3900 | 13.330 | ,00 |
| 22/10/2004 | 1,4400 | -0,69% | 1,4500 | 1,4800 | 1,4000 | 36.830 | ,00 |
| 21/10/2004 | 1,4500 | 0,00% | 1,4200 | 1,4800 | 1,4200 | 59.860 | ,00 |
| 20/10/2004 | 1,4500 | 5,07% | 1,3600 | 1,4500 | 1,3400 | 26.570 | ,00 |
| 19/10/2004 | 1,3800 | 0,00% | 1,3700 | 1,3900 | 1,3500 | 6.750 | ,00 |
| 18/10/2004 | 1,3800 | -1,43% | 1,3800 | 1,4000 | 1,3600 | 7.700 | ,00 |
| 15/10/2004 | 1,4000 | 0,72% | 1,3900 | 1,4000 | 1,3700 | 8.590 | ,00 |
| 14/10/2004 | 1,3900 | -0,71% | 1,3800 | 1,4100 | 1,3800 | 15.250 | ,00 |
| 13/10/2004 | 1,4000 | 0,00% | 1,3900 | 1,4000 | 1,3500 | 25.800 | ,00 |
| 12/10/2004 | 1,4000 | 0,72% | 1,3700 | 1,4000 | 1,3500 | 55.470 | ,00 |
| 11/10/2004 | 1,3900 | 0,72% | 1,3800 | 1,4000 | 1,3700 | 14.140 | ,00 |
| 08/10/2004 | 1,3800 | -3,50% | 1,4200 | 1,4400 | 1,3800 | 31.850 | ,00 |
| 07/10/2004 | 1,4300 | -0,69% | 1,4400 | 1,4600 | 1,4000 | 86.280 | ,00 |
| 06/10/2004 | 1,4400 | 2,13% | 1,4000 | 1,4500 | 1,3900 | 30.380 | ,00 |
| 05/10/2004 | 1,4100 | 0,00% | 1,4000 | 1,4400 | 1,4000 | 22.380 | ,00 |
| 04/10/2004 | 1,4100 | 0,00% | 1,4100 | 1,4300 | 1,3900 | 36.300 | ,00 |
| 01/10/2004 | 1,4100 | -2,76% | 1,4000 | 1,4300 | 1,3900 | 33.370 | ,00 |
| 30/9/2004 | 1,4500 | -1,36% | 1,4500 | 1,4700 | 1,4000 | 33.060 | ,00 |
| 29/9/2004 | 1,4700 | 1,38% | 1,4600 | 1,4800 | 1,4400 | 20.770 | ,00 |
| 28/9/2004 | 1,4500 | -1,36% | 1,4700 | 1,4800 | 1,4500 | 18.050 | ,00 |
| 27/9/2004 | 1,4700 | -2,00% | 1,5000 | 1,5100 | 1,4700 | 17.160 | ,00 |
| 24/9/2004 | 1,5000 | -1,32% | 1,5200 | 1,5300 | 1,4900 | 18.580 | ,00 |
| 23/9/2004 | 1,5200 | -1,94% | 1,5500 | 1,5500 | 1,5200 | 2.300 | ,00 |
| 22/9/2004 | 1,5500 | -1,90% | 1,5800 | 1,6000 | 1,5300 | 7.200 | ,00 |
| 21/9/2004 | 1,5800 | 1,28% | 1,5600 | 1,6400 | 1,5600 | 11.160 | ,00 |
| 20/9/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5200 | 3.130 | ,00 |
| 17/9/2004 | 1,5600 | -1,27% | 1,5800 | 1,5900 | 1,5600 | 5.400 | ,00 |
| 16/9/2004 | 1,5800 | 0,64% | 1,5700 | 1,5900 | 1,5400 | 9.580 | ,00 |
| 15/9/2004 | 1,5700 | 0,64% | 1,5400 | 1,6000 | 1,5400 | 18.040 | ,00 |
| 14/9/2004 | 1,5600 | 0,00% | 1,5600 | 1,5800 | 1,5500 | 6.020 | ,00 |
| 13/9/2004 | 1,5600 | -0,64% | 1,5800 | 1,5900 | 1,5100 | 17.700 | ,00 |
| 10/9/2004 | 1,5700 | -1,88% | 1,6100 | 1,6100 | 1,5600 | 16.100 | ,00 |
| 09/9/2004 | 1,6000 | 0,63% | 1,5900 | 1,6000 | 1,5700 | 3.080 | ,00 |
| 08/9/2004 | 1,5900 | -0,62% | 1,6000 | 1,6200 | 1,5800 | 13.220 | ,00 |
| 07/9/2004 | 1,6000 | 1,27% | 1,5800 | 1,6400 | 1,5700 | 36.990 | ,00 |
| 06/9/2004 | 1,5800 | 0,00% | 1,5700 | 1,5900 | 1,5600 | 7.100 | ,00 |
| 03/9/2004 | 1,5800 | 1,28% | 1,5600 | 1,5800 | 1,5400 | 8.640 | ,00 |
| 02/9/2004 | 1,5600 | 0,00% | 1,5700 | 1,6000 | 1,5400 | 22.750 | ,00 |
| 01/9/2004 | 1,5600 | -0,64% | 1,5800 | 1,5800 | 1,5500 | 4.350 | ,00 |
| 31/8/2004 | 1,5700 | -1,88% | 1,6000 | 1,6000 | 1,5700 | 5.470 | ,00 |
| 30/8/2004 | 1,6000 | -1,23% | 1,6200 | 1,6200 | 1,5800 | 9.780 | ,00 |
| 27/8/2004 | 1,6200 | 3,18% | 1,5700 | 1,6300 | 1,5400 | 62.580 | ,00 |
| 26/8/2004 | 1,5700 | 4,67% | 1,5000 | 1,5700 | 1,4900 | 21.340 | ,00 |
| 25/8/2004 | 1,5000 | -0,66% | 1,5200 | 1,5300 | 1,5000 | 7.650 | ,00 |
| 24/8/2004 | 1,5100 | -0,66% | 1,5200 | 1,5200 | 1,5000 | 3.670 | ,00 |
| 23/8/2004 | 1,5200 | 0,66% | 1,5200 | 1,5200 | 1,5000 | 2.600 | ,00 |
| 20/8/2004 | 1,5100 | -0,66% | 1,5200 | 1,5200 | 1,4900 | 2.600 | ,00 |
| 19/8/2004 | 1,5200 | 0,66% | 1,5600 | 1,5600 | 1,5000 | 15.630 | ,00 |
| 18/8/2004 | 1,5100 | -0,66% | 1,5200 | 1,5200 | 1,4900 | 6.070 | ,00 |
| 17/8/2004 | 1,5200 | 1,33% | 1,5200 | 1,5300 | 1,4800 | 14.280 | ,00 |
| 16/8/2004 | 1,5000 | -0,66% | 1,5300 | 1,5300 | 1,4900 | 5.540 | ,00 |
| 12/8/2004 | 1,5100 | -1,31% | 1,5700 | 1,5700 | 1,4800 | 8.600 | ,00 |
| 11/8/2004 | 1,5300 | 0,00% | 1,5300 | 1,5400 | 1,5000 | 19.590 | ,00 |
| 10/8/2004 | 1,5300 | 0,00% | 1,5500 | 1,5700 | 1,5100 | 380.380 | ,00 |
| 09/8/2004 | 1,5300 | 2,68% | 1,4900 | 1,5300 | 1,4700 | 6.120 | ,00 |
| 06/8/2004 | 1,4900 | 0,00% | 1,4900 | 1,5000 | 1,4600 | 15.100 | ,00 |
| 05/8/2004 | 1,4900 | 0,68% | 1,5000 | 1,5000 | 1,4800 | 19.060 | ,00 |
| 04/8/2004 | 1,4800 | -3,27% | 1,5200 | 1,5200 | 1,4800 | 40.220 | ,00 |
| 03/8/2004 | 1,5300 | 4,08% | 1,4700 | 1,5300 | 1,4700 | 24.060 | ,00 |
| 02/8/2004 | 1,4700 | -3,29% | 1,5200 | 1,5200 | 1,4600 | 37.390 | ,00 |
| 30/7/2004 | 1,5200 | -3,18% | 1,5800 | 1,5800 | 1,5100 | 20.810 | ,00 |
| 29/7/2004 | 1,5700 | -1,26% | 1,5900 | 1,6100 | 1,5600 | 18.250 | ,00 |
| 28/7/2004 | 1,5900 | -3,64% | 1,6700 | 1,6800 | 1,5800 | 243.980 | ,00 |
| 27/7/2004 | 1,6500 | 7,14% | 1,5400 | 1,6500 | 1,5400 | 47.150 | ,00 |
| 26/7/2004 | 1,5400 | 1,32% | 1,5300 | 1,5700 | 1,5200 | 29.290 | ,00 |
| 23/7/2004 | 1,5200 | 3,40% | 1,5000 | 1,5200 | 1,4500 | 24.900 | ,00 |
| 22/7/2004 | 1,4700 | 0,68% | 1,4300 | 1,4700 | 1,4100 | 28.970 | ,00 |
| 21/7/2004 | 1,4600 | 0,00% | 1,4900 | 1,4900 | 1,4500 | 8.970 | ,00 |
| 20/7/2004 | 1,4600 | -2,67% | 1,5000 | 1,5100 | 1,4400 | 7.700 | ,00 |
| 19/7/2004 | 1,5000 | -3,23% | 1,5200 | 1,5400 | 1,4900 | 9.010 | ,00 |
| 16/7/2004 | 1,5500 | 3,33% | 1,5100 | 1,5700 | 1,4800 | 24.600 | ,00 |
| 15/7/2004 | 1,5000 | -1,96% | 1,5000 | 1,5500 | 1,4900 | 16.640 | ,00 |
| 14/7/2004 | 1,5300 | -1,92% | 1,5700 | 1,5800 | 1,4900 | 20.240 | ,00 |
| 13/7/2004 | 1,5600 | -0,64% | 1,5700 | 1,5800 | 1,5300 | 1.240 | ,00 |
| 12/7/2004 | 1,5700 | -0,63% | 1,5800 | 1,5800 | 1,5400 | 10.700 | ,00 |
| 09/7/2004 | 1,5800 | 1,94% | 1,5500 | 1,6000 | 1,5100 | 61.690 | ,00 |
| 08/7/2004 | 1,5500 | 2,65% | 1,5100 | 1,5700 | 1,5000 | 20.800 | ,00 |
| 07/7/2004 | 1,5100 | 0,67% | 1,5000 | 1,5400 | 1,5000 | 17.460 | ,00 |
| 06/7/2004 | 1,5000 | 4,17% | 1,4200 | 1,5000 | 1,4100 | 14.670 | ,00 |
| 05/7/2004 | 1,4400 | -2,04% | 1,5000 | 1,5000 | 1,4400 | 13.180 | ,00 |
| 02/7/2004 | 1,4700 | 2,08% | 1,4400 | 1,4800 | 1,4300 | 10.330 | ,00 |
| 01/7/2004 | 1,4400 | 0,00% | 1,4400 | 1,4700 | 1,4100 | 9.550 | ,00 |
| 30/6/2004 | 1,4400 | 0,00% | 1,4400 | 1,4500 | 1,3900 | 63.460 | ,00 |
| 29/6/2004 | 1,4400 | -4,00% | 1,5000 | 1,5300 | 1,4400 | 18.850 | ,00 |
| 28/6/2004 | 1,5000 | 7,91% | 1,3900 | 1,5100 | 1,3900 | 83.860 | ,00 |
| 25/6/2004 | 1,3900 | -6,08% | 1,4600 | 1,4600 | 1,3700 | 35.070 | ,00 |
| 24/6/2004 | 1,4800 | -6,33% | 1,5900 | 1,6000 | 1,4700 | 44.130 | ,00 |
| 23/6/2004 | 1,5800 | -4,82% | 1,6600 | 1,6600 | 1,5700 | 10.050 | ,00 |
| 22/6/2004 | 1,6600 | -0,60% | 1,6700 | 1,6800 | 1,6400 | 16.440 | ,00 |
| 21/6/2004 | 1,6700 | 0,60% | 1,6800 | 1,6800 | 1,6400 | 4.350 | ,00 |
| 18/6/2004 | 1,6600 | -1,19% | 1,6800 | 1,6800 | 1,6400 | 7.410 | ,00 |
| 17/6/2004 | 1,6800 | -0,59% | 1,6800 | 1,6900 | 1,6300 | 9.290 | ,00 |
| 16/6/2004 | 1,6900 | -0,59% | 1,6900 | 1,6900 | 1,6500 | 11.280 | ,00 |
| 15/6/2004 | 1,7000 | 4,29% | 1,6000 | 1,7000 | 1,6000 | 24.330 | ,00 |
| 14/6/2004 | 1,6300 | -2,98% | 1,6500 | 1,6900 | 1,6200 | 12.520 | ,00 |
| 11/6/2004 | 1,6800 | 1,20% | 1,6600 | 1,6800 | 1,6400 | 14.250 | ,00 |
| 10/6/2004 | 1,6600 | -0,60% | 1,6400 | 1,6700 | 1,6200 | 19.290 | ,00 |
| 09/6/2004 | 1,6700 | 1,21% | 1,6300 | 1,6800 | 1,6200 | 25.690 | ,00 |
| 08/6/2004 | 1,6500 | -0,60% | 1,6600 | 1,6600 | 1,6100 | 23.770 | ,00 |
| 07/6/2004 | 1,6600 | -1,78% | 1,7200 | 1,7200 | 1,6400 | 16.910 | ,00 |
| 04/6/2004 | 1,6900 | 0,00% | 1,7100 | 1,7100 | 1,6600 | 11.850 | ,00 |
| 03/6/2004 | 1,6900 | -1,74% | 1,7200 | 1,7200 | 1,6800 | 8.650 | ,00 |
| 02/6/2004 | 1,7200 | -0,58% | 1,7500 | 1,7600 | 1,6900 | 62.540 | ,00 |
| 01/6/2004 | 1,7300 | 1,17% | 1,7100 | 1,7600 | 1,7000 | 197.160 | ,00 |
| 28/5/2004 | 1,7100 | 1,79% | 1,6800 | 1,7200 | 1,6500 | 23.990 | ,00 |
| 27/5/2004 | 1,6800 | 1,20% | 1,6900 | 1,6900 | 1,6600 | 13.160 | ,00 |
| 26/5/2004 | 1,6600 | -0,60% | 1,6700 | 1,7000 | 1,6400 | 18.220 | ,00 |
| 25/5/2004 | 1,6700 | 0,00% | 1,6900 | 1,7000 | 1,6300 | 24.330 | ,00 |
| 24/5/2004 | 1,6700 | -1,18% | 1,7200 | 1,7300 | 1,6600 | 46.480 | ,00 |
| 21/5/2004 | 1,6900 | 0,60% | 1,7100 | 1,7200 | 1,6700 | 27.640 | ,00 |
| 20/5/2004 | 1,6800 | -3,45% | 1,7300 | 1,7400 | 1,6800 | 20.430 | ,00 |
| 19/5/2004 | 1,7400 | 1,75% | 1,7600 | 1,7600 | 1,6900 | 62.100 | ,00 |
| 18/5/2004 | 1,7100 | 1,79% | 1,6400 | 1,7100 | 1,6400 | 37.850 | ,00 |
| 17/5/2004 | 1,6800 | 1,20% | 1,6300 | 1,6800 | 1,6000 | 65.210 | ,00 |
| 14/5/2004 | 1,6600 | 1,84% | 1,6300 | 1,6700 | 1,5900 | 49.840 | ,00 |
| 13/5/2004 | 1,6300 | 1,87% | 1,6000 | 1,6400 | 1,5900 | 23.400 | ,00 |
| 12/5/2004 | 1,6000 | -1,84% | 1,6300 | 1,6300 | 1,5800 | 23.150 | ,00 |
| 11/5/2004 | 1,6300 | 0,62% | 1,6300 | 1,6400 | 1,6100 | 16.860 | ,00 |
| 10/5/2004 | 1,6200 | -1,22% | 1,5900 | 1,6300 | 1,5700 | 33.500 | ,00 |
| 07/5/2004 | 1,6400 | 2,50% | 1,6000 | 1,6500 | 1,5800 | 57.610 | ,00 |
| 06/5/2004 | 1,6000 | -1,23% | 1,6200 | 1,6500 | 1,6000 | 13.160 | ,00 |
| 05/5/2004 | 1,6200 | -2,41% | 1,6800 | 1,6800 | 1,6000 | 54.880 | ,00 |
| 04/5/2004 | 1,6600 | 0,00% | 1,6400 | 1,7000 | 1,6300 | 22.090 | ,00 |
| 03/5/2004 | 1,6600 | 1,84% | 1,6500 | 1,6900 | 1,6300 | 54.990 | ,00 |
| 30/4/2004 | 1,6300 | 1,87% | 1,6000 | 1,6500 | 1,5700 | 47.600 | ,00 |
| 29/4/2004 | 1,6000 | -0,62% | 1,5900 | 1,6300 | 1,5800 | 46.190 | ,00 |
| 28/4/2004 | 1,6100 | 1,90% | 1,6000 | 1,6300 | 1,5700 | 28.140 | ,00 |
| 27/4/2004 | 1,5800 | -4,24% | 1,6700 | 1,6700 | 1,5800 | 53.340 | ,00 |
| 26/4/2004 | 1,6500 | -1,20% | 1,6900 | 1,7000 | 1,6100 | 67.850 | ,00 |
| 23/4/2004 | 1,6700 | -1,76% | 1,7000 | 1,7400 | 1,6600 | 47.720 | ,00 |
| 22/4/2004 | 1,7000 | -0,58% | 1,7100 | 1,7200 | 1,6600 | 43.530 | ,00 |
| 21/4/2004 | 1,7100 | 0,59% | 1,6600 | 1,7100 | 1,6600 | 14.550 | ,00 |
| 20/4/2004 | 1,7000 | 0,00% | 1,7000 | 1,7400 | 1,6600 | 21.450 | ,00 |
| 19/4/2004 | 1,7000 | -1,16% | 1,6900 | 1,7300 | 1,6600 | 18.410 | ,00 |
| 16/4/2004 | 1,7200 | 4,24% | 1,6600 | 1,7400 | 1,6200 | 64.940 | ,00 |
| 15/4/2004 | 1,6500 | 0,00% | 1,6600 | 1,6800 | 1,6400 | 13.710 | ,00 |
| 14/4/2004 | 1,6500 | -5,17% | 1,7100 | 1,7200 | 1,6400 | 36.490 | ,00 |
| 13/4/2004 | 1,7400 | -1,14% | 1,7600 | 1,7900 | 1,7000 | 47.360 | ,00 |
| 08/4/2004 | 1,7600 | 8,64% | 1,6300 | 1,7700 | 1,5900 | 59.680 | ,00 |
| 07/4/2004 | 1,6200 | 0,00% | 1,6400 | 1,6400 | 1,5900 | 14.040 | ,00 |
| 06/4/2004 | 1,6200 | 0,00% | 1,6400 | 1,6400 | 1,5900 | 17.680 | ,00 |
| 05/4/2004 | 1,6200 | 1,89% | 1,5700 | 1,6400 | 1,5700 | 35.250 | ,00 |
| 02/4/2004 | 1,5900 | 1,92% | 1,5600 | 1,6100 | 1,5600 | 19.540 | ,00 |
| 01/4/2004 | 1,5600 | -3,70% | 1,6400 | 1,6500 | 1,5600 | 68.450 | ,00 |
| 31/3/2004 | 1,6200 | -4,14% | 1,6900 | 1,7100 | 1,6200 | 78.870 | ,00 |
| 30/3/2004 | 1,6900 | 0,60% | 1,6800 | 1,7000 | 1,6500 | 49.750 | ,00 |
| 29/3/2004 | 1,6800 | 5,66% | 1,6200 | 1,7000 | 1,5700 | 99.520 | ,00 |
| 26/3/2004 | 1,5900 | 7,43% | 1,5000 | 1,6000 | 1,4800 | 92.850 | ,00 |
| 24/3/2004 | 1,4800 | -1,33% | 1,5100 | 1,5400 | 1,4600 | 47.120 | ,00 |
| 23/3/2004 | 1,5000 | 4,17% | 1,4400 | 1,5100 | 1,3700 | 67.180 | ,00 |
| 22/3/2004 | 1,4400 | -10,00% | 1,5500 | 1,5500 | 1,4200 | 42.420 | ,00 |
| 19/3/2004 | 1,6000 | -3,61% | 1,6600 | 1,6800 | 1,5900 | 42.600 | ,00 |
| 18/3/2004 | 1,6600 | -3,49% | 1,6900 | 1,7100 | 1,6300 | 27.990 | ,00 |
| 17/3/2004 | 1,7200 | 1,18% | 1,7300 | 1,7300 | 1,6800 | 21.410 | ,00 |
| 16/3/2004 | 1,7000 | 1,80% | 1,6700 | 1,7200 | 1,6200 | 44.500 | ,00 |
| 15/3/2004 | 1,6700 | -1,76% | 1,6600 | 1,6800 | 1,6400 | 27.570 | ,00 |
| 12/3/2004 | 1,7000 | 0,00% | 1,6600 | 1,7300 | 1,6600 | 108.470 | ,00 |
| 11/3/2004 | 1,7000 | -5,56% | 1,7600 | 1,7800 | 1,6500 | 75.350 | ,00 |
| 10/3/2004 | 1,8000 | 1,69% | 1,7400 | 1,8000 | 1,7300 | 22.670 | ,00 |
| 09/3/2004 | 1,7700 | -3,80% | 1,8400 | 1,8400 | 1,7700 | 41.590 | ,00 |
| 08/3/2004 | 1,8400 | 1,10% | 1,8700 | 1,9200 | 1,8000 | 117.240 | ,00 |
| 05/3/2004 | 1,8200 | 3,41% | 1,7300 | 1,8400 | 1,7300 | 96.310 | ,00 |
| 04/3/2004 | 1,7600 | 7,98% | 1,6300 | 1,7900 | 1,6300 | 89.630 | ,00 |
| 03/3/2004 | 1,6300 | -0,61% | 1,6400 | 1,6400 | 1,6000 | 25.160 | ,00 |
| 02/3/2004 | 1,6400 | -1,20% | 1,6400 | 1,6700 | 1,6300 | 32.380 | ,00 |
| 01/3/2004 | 1,6600 | -0,60% | 1,6600 | 1,7100 | 1,6300 | 44.650 | ,00 |
| 27/2/2004 | 1,6700 | 0,60% | 1,6700 | 1,7200 | 1,6500 | 75.690 | ,00 |
| 26/2/2004 | 1,6600 | 0,61% | 1,6600 | 1,6700 | 1,6500 | 43.680 | ,00 |
| 25/2/2004 | 1,6500 | 0,00% | 1,6300 | 1,7000 | 1,6300 | 62.550 | ,00 |
| 24/2/2004 | 1,6500 | -5,17% | 1,7600 | 1,7600 | 1,6300 | 74.460 | ,00 |
| 20/2/2004 | 1,7400 | 1,16% | 1,7400 | 1,7700 | 1,7300 | 32.720 | ,00 |
| 19/2/2004 | 1,7200 | -3,91% | 1,7900 | 1,8100 | 1,7100 | 119.670 | ,00 |
| 18/2/2004 | 1,7900 | -3,76% | 1,8400 | 1,8900 | 1,7800 | 123.890 | ,00 |
| 17/2/2004 | 1,8600 | -4,12% | 1,9400 | 1,9600 | 1,8500 | 139.510 | ,00 |
| 16/2/2004 | 1,9400 | 0,00% | 1,9400 | 1,9500 | 1,9000 | 49.210 | ,00 |
| 13/2/2004 | 1,9400 | 1,57% | 1,9100 | 1,9400 | 1,8800 | 37.590 | ,00 |
| 12/2/2004 | 1,9100 | 2,14% | 1,8500 | 1,9300 | 1,8400 | 77.450 | ,00 |
| 11/2/2004 | 1,8700 | 2,19% | 1,8100 | 1,8800 | 1,8100 | 61.250 | ,00 |
| 10/2/2004 | 1,8300 | -1,61% | 1,8500 | 1,8900 | 1,8200 | 63.750 | ,00 |
| 09/2/2004 | 1,8600 | -4,12% | 1,9500 | 1,9800 | 1,8500 | 53.590 | ,00 |
| 06/2/2004 | 1,9400 | 0,00% | 1,9700 | 1,9900 | 1,8700 | 129.460 | ,00 |
| 05/2/2004 | 1,9400 | 2,11% | 1,9000 | 1,9400 | 1,8700 | 93.450 | ,00 |
| 04/2/2004 | 1,9000 | 0,00% | 1,9000 | 1,9300 | 1,8600 | 29.910 | ,00 |
| 03/2/2004 | 1,9000 | -0,52% | 1,9100 | 1,9300 | 1,8600 | 42.600 | ,00 |
| 02/2/2004 | 1,9100 | -0,52% | 1,9600 | 1,9600 | 1,8800 | 59.060 | ,00 |
| 30/1/2004 | 1,9200 | 3,23% | 1,8900 | 1,9400 | 1,8700 | 142.660 | ,00 |
| 29/1/2004 | 1,8600 | 0,00% | 1,8100 | 1,9000 | 1,8100 | 42.900 | ,00 |
| 28/1/2004 | 1,8600 | 1,64% | 1,8300 | 1,8800 | 1,8000 | 105.790 | ,00 |
| 27/1/2004 | 1,8300 | -2,66% | 1,9000 | 1,9500 | 1,8300 | 97.640 | ,00 |
| 26/1/2004 | 1,8800 | -4,57% | 1,9500 | 1,9500 | 1,8700 | 46.110 | ,00 |
| 23/1/2004 | 1,9700 | -1,01% | 1,9900 | 2,0000 | 1,9600 | 30.300 | ,00 |
| 22/1/2004 | 1,9900 | -1,49% | 2,0000 | 2,0400 | 1,9600 | 79.010 | ,00 |
| 21/1/2004 | 2,0200 | 2,02% | 1,9700 | 2,0200 | 1,9600 | 100.710 | ,00 |
| 20/1/2004 | 1,9800 | 0,51% | 1,9700 | 2,0300 | 1,9600 | 74.700 | ,00 |
| 19/1/2004 | 1,9700 | 2,07% | 1,9400 | 2,0100 | 1,9300 | 120.740 | ,00 |
| 16/1/2004 | 1,9300 | 0,00% | 1,9100 | 1,9400 | 1,8800 | 50.830 | ,00 |
| 15/1/2004 | 1,9300 | -2,53% | 1,9800 | 2,0000 | 1,9100 | 75.280 | ,00 |
| 14/1/2004 | 1,9800 | -0,50% | 2,0000 | 2,0200 | 1,9600 | 68.080 | ,00 |
| 13/1/2004 | 1,9900 | 0,00% | 2,0000 | 2,0500 | 1,9500 | 578.000 | ,00 |
| 12/1/2004 | 1,9900 | -0,50% | 2,0200 | 2,0400 | 1,9400 | 57.190 | ,00 |
| 09/1/2004 | 2,0000 | -1,96% | 1,9800 | 2,0200 | 1,9600 | 313.020 | ,00 |
| 08/1/2004 | 2,0400 | 0,49% | 1,9900 | 2,0800 | 1,9800 | 198.760 | ,00 |
| 07/1/2004 | 2,0300 | 1,50% | 2,0000 | 2,0700 | 1,9800 | 218.050 | ,00 |
| 05/1/2004 | 2,0000 | 1,52% | 1,9900 | 2,0100 | 1,9400 | 100.230 | ,00 |
| 02/1/2004 | 1,9700 | 7,65% | 1,9000 | 1,9800 | 1,8800 | 142.880 | ,00 |
| 31/12/2003 | 1,8300 | -2,66% | 1,9000 | 1,9200 | 1,8200 | 53.000 | ,00 |
| 30/12/2003 | 1,8800 | 7,43% | 1,7500 | 1,9000 | 1,7500 | 65.020 | ,00 |
| 29/12/2003 | 1,7500 | 0,00% | 1,7600 | 1,7800 | 1,7200 | 18.570 | ,00 |
| 24/12/2003 | 1,7500 | -1,69% | 1,7500 | 1,8200 | 1,7400 | 35.910 | ,00 |
| 23/12/2003 | 1,7800 | -2,20% | 1,7800 | 1,8400 | 1,7700 | 41.600 | ,00 |
| 22/12/2003 | 1,8200 | -1,09% | 1,8600 | 1,8600 | 1,8100 | 30.170 | ,00 |
| 19/12/2003 | 1,8400 | 5,14% | 1,7700 | 1,8900 | 1,7700 | 71.630 | ,00 |
| 18/12/2003 | 1,7500 | -0,57% | 1,7400 | 1,7700 | 1,7300 | 48.210 | ,00 |
| 17/12/2003 | 1,7600 | 0,00% | 1,7400 | 1,7800 | 1,7200 | 90.820 | ,00 |
| 16/12/2003 | 1,7600 | -2,22% | 1,7500 | 1,7900 | 1,7200 | 48.700 | ,00 |
| 15/12/2003 | 1,8000 | -2,70% | 1,8600 | 1,8800 | 1,7200 | 79.700 | ,00 |
| 12/12/2003 | 1,8500 | -3,14% | 1,9300 | 1,9600 | 1,8500 | 81.800 | ,00 |
| 11/12/2003 | 1,9100 | -4,02% | 1,9900 | 2,0100 | 1,9000 | 219.800 | ,00 |
| 10/12/2003 | 1,9900 | -1,49% | 1,9900 | 2,0300 | 1,9700 | 58.460 | ,00 |
| 09/12/2003 | 2,0200 | 3,59% | 1,9500 | 2,0300 | 1,9500 | 151.740 | ,00 |
| 08/12/2003 | 1,9500 | -1,02% | 1,9400 | 1,9900 | 1,9000 | 97.490 | ,00 |
| 05/12/2003 | 1,9700 | -1,01% | 1,9900 | 1,9900 | 1,9600 | 19.210 | ,00 |
| 04/12/2003 | 1,9900 | 0,00% | 2,0000 | 2,0100 | 1,9800 | 55.170 | ,00 |
| 03/12/2003 | 1,9900 | -2,45% | 2,0400 | 2,0800 | 1,9700 | 394.370 | ,00 |
| 02/12/2003 | 2,0400 | 0,99% | 2,0400 | 2,0600 | 2,0200 | 82.890 | ,00 |
| 01/12/2003 | 2,0200 | 2,02% | 2,0000 | 2,0400 | 1,9600 | 45.060 | ,00 |
| 28/11/2003 | 1,9800 | -1,98% | 2,0200 | 2,0200 | 1,9600 | 54.150 | ,00 |
| 27/11/2003 | 2,0200 | 0,50% | 2,0500 | 2,0500 | 1,9900 | 112.070 | ,00 |
| 26/11/2003 | 2,0100 | 0,50% | 2,0300 | 2,0400 | 1,8500 | 109.580 | ,00 |
| 25/11/2003 | 2,0000 | 0,50% | 2,0300 | 2,0600 | 1,9900 | 150.710 | ,00 |
| 24/11/2003 | 1,9900 | -0,50% | 2,0200 | 2,0400 | 1,9900 | 46.310 | ,00 |
| 21/11/2003 | 2,0000 | -0,99% | 2,0300 | 2,0700 | 1,9800 | 179.750 | ,00 |
| 20/11/2003 | 2,0200 | -2,88% | 2,1000 | 2,1000 | 2,0200 | 37.620 | ,00 |
| 19/11/2003 | 2,0800 | -1,89% | 2,1200 | 2,1200 | 2,0400 | 96.030 | ,00 |
| 18/11/2003 | 2,1200 | 6,53% | 2,0100 | 2,1400 | 1,9900 | 116.740 | ,00 |
| 17/11/2003 | 1,9900 | -3,40% | 2,0600 | 2,0600 | 1,9900 | 71.750 | ,00 |
| 14/11/2003 | 2,0600 | 0,98% | 2,0600 | 2,0700 | 2,0100 | 83.650 | ,00 |
| 13/11/2003 | 2,0400 | -1,92% | 2,1000 | 2,1000 | 2,0200 | 109.050 | ,00 |
| 12/11/2003 | 2,0800 | -0,95% | 2,0600 | 2,0900 | 2,0100 | 95.520 | ,00 |
| 11/11/2003 | 2,1000 | -1,41% | 2,0900 | 2,1300 | 2,0300 | 119.980 | ,00 |
| 10/11/2003 | 2,1300 | -0,47% | 2,1000 | 2,1600 | 2,0900 | 132.570 | ,00 |
| 07/11/2003 | 2,1400 | 2,39% | 2,1000 | 2,1500 | 2,0800 | 191.030 | ,00 |
| 06/11/2003 | 2,0900 | 4,50% | 2,0000 | 2,1000 | 2,0000 | 203.120 | ,00 |
| 05/11/2003 | 2,0000 | -1,96% | 2,0100 | 2,0600 | 1,9700 | 195.460 | ,00 |
| 04/11/2003 | 2,0400 | 0,00% | 2,0500 | 2,0900 | 2,0100 | 84.720 | ,00 |
| 03/11/2003 | 2,0400 | 7,37% | 1,9000 | 2,0500 | 1,9000 | 177.670 | ,00 |
| 31/10/2003 | 1,9000 | 1,60% | 1,8700 | 1,9200 | 1,8700 | 60.650 | ,00 |
| 30/10/2003 | 1,8700 | 1,08% | 1,8500 | 1,8900 | 1,8300 | 47.760 | ,00 |
| 29/10/2003 | 1,8500 | 0,54% | 1,8600 | 1,8900 | 1,8100 | 46.830 | ,00 |
| 27/10/2003 | 1,8400 | 0,00% | 1,8400 | 1,9000 | 1,8300 | 45.690 | ,00 |
| 24/10/2003 | 1,8400 | -1,08% | 1,8700 | 1,9000 | 1,8400 | 36.090 | ,00 |
| 23/10/2003 | 1,8600 | -3,63% | 1,8700 | 1,8900 | 1,8500 | 74.190 | ,00 |
| 22/10/2003 | 1,9300 | -2,53% | 1,9900 | 2,0100 | 1,9200 | 56.250 | ,00 |
| 21/10/2003 | 1,9800 | 2,06% | 1,9400 | 1,9900 | 1,9400 | 84.250 | ,00 |
| 20/10/2003 | 1,9400 | 1,57% | 1,9200 | 1,9500 | 1,9200 | 41.550 | ,00 |
| 17/10/2003 | 1,9100 | -2,05% | 1,9200 | 1,9700 | 1,8900 | 150.350 | ,00 |
| 16/10/2003 | 1,9500 | 0,52% | 1,9400 | 1,9900 | 1,9000 | 68.200 | ,00 |
| 15/10/2003 | 1,9400 | 1,04% | 1,9500 | 2,0000 | 1,9200 | 81.250 | ,00 |
| 14/10/2003 | 1,9200 | -3,03% | 1,9800 | 2,0000 | 1,9000 | 54.320 | ,00 |
| 13/10/2003 | 1,9800 | -1,00% | 2,0200 | 2,0200 | 1,9200 | 64.270 | ,00 |
| 10/10/2003 | 2,0000 | -0,99% | 2,0300 | 2,0700 | 1,9600 | 130.760 | ,00 |
| 09/10/2003 | 2,0200 | 3,59% | 1,9300 | 2,0500 | 1,9300 | 172.450 | ,00 |
| 08/10/2003 | 1,9500 | 4,28% | 1,8700 | 1,9800 | 1,8700 | 173.840 | ,00 |
| 07/10/2003 | 1,8700 | -2,60% | 1,9000 | 1,9300 | 1,8500 | 158.060 | ,00 |
| 06/10/2003 | 1,9200 | 5,49% | 1,8300 | 1,9300 | 1,8300 | 262.450 | ,00 |
| 03/10/2003 | 1,8200 | 4,00% | 1,7800 | 1,8300 | 1,7600 | 132.200 | ,00 |
| 02/10/2003 | 1,7500 | 4,17% | 1,7400 | 1,7700 | 1,7300 | 131.240 | ,00 |
| 01/10/2003 | 1,6800 | -3,45% | 1,7000 | 1,7300 | 1,6800 | 58.980 | ,00 |
| 30/9/2003 | 1,7400 | 4,19% | 1,6600 | 1,7600 | 1,6600 | 113.010 | ,00 |
| 29/9/2003 | 1,6700 | -2,34% | 1,7200 | 1,7400 | 1,6400 | 70.580 | ,00 |
| 26/9/2003 | 1,7100 | -3,39% | 1,7700 | 1,7700 | 1,7000 | 110.530 | ,00 |
| 25/9/2003 | 1,7700 | -2,75% | 1,7700 | 1,8400 | 1,7500 | 131.350 | ,00 |
| 24/9/2003 | 1,8200 | 5,81% | 1,7200 | 1,8600 | 1,7200 | 196.480 | ,00 |
| 23/9/2003 | 1,7200 | -0,58% | 1,7000 | 1,7500 | 1,6600 | 114.730 | ,00 |
| 22/9/2003 | 1,7300 | -4,42% | 1,8200 | 1,8300 | 1,7100 | 92.980 | ,00 |
| 19/9/2003 | 1,8100 | 2,26% | 1,8000 | 1,8300 | 1,7600 | 90.870 | ,00 |
| 18/9/2003 | 1,7700 | -2,75% | 1,8300 | 1,8500 | 1,7600 | 74.710 | ,00 |
| 17/9/2003 | 1,8200 | 3,41% | 1,8200 | 1,8700 | 1,7900 | 156.790 | ,00 |
| 16/9/2003 | 1,7600 | -2,76% | 1,8100 | 1,8300 | 1,7400 | 176.140 | ,00 |
| 15/9/2003 | 1,8100 | 0,00% | 1,9300 | 1,9300 | 1,8100 | 209.220 | ,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.% |
|---|