| 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
ΣΦΑΚΙΑΝΑΚΗΣ Α.Ε.Β.Ε. (ΣΦΑ)
0,3400 €
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 |
|---|---|---|---|---|---|---|---|
| 30/5/2005 | 6,0850 | 0,00% | 5,8370 | 6,0850 | 5,8370 | 72 | 425,80 |
| 27/5/2005 | 6,0850 | -3,29% | 6,3340 | 6,3340 | 6,0850 | 749 | 4.558,00 |
| 26/5/2005 | 6,2920 | 0,00% | 5,9610 | 6,2920 | 5,9610 | 778 | 4.781,60 |
| 25/5/2005 | 6,2920 | 0,00% | 6,2920 | 6,2920 | 6,2920 | ,00 | |
| 24/5/2005 | 6,2920 | 1,34% | 5,8780 | 6,2920 | 5,8780 | 239 | 1.454,40 |
| 23/5/2005 | 6,2090 | 0,00% | 6,2090 | 6,2090 | 6,2090 | ,00 | |
| 20/5/2005 | 6,2090 | -0,67% | 5,9190 | 6,2090 | 5,9190 | 1.250 | 7.537,00 |
| 19/5/2005 | 6,2510 | 4,15% | 6,0020 | 6,2510 | 6,0020 | 382 | 2.331,24 |
| 18/5/2005 | 6,0020 | 0,69% | 6,0020 | 6,0020 | 6,0020 | 217 | 1.308,00 |
| 17/5/2005 | 5,9610 | -3,99% | 6,1270 | 6,1270 | 5,9610 | 203 | 1.240,20 |
| 16/5/2005 | 6,2090 | 0,66% | 5,7950 | 6,2090 | 5,7950 | 1.498 | 8.810,64 |
| 13/5/2005 | 6,1680 | -3,87% | 5,9190 | 6,1680 | 5,8780 | 624 | 3.763,80 |
| 12/5/2005 | 6,4160 | 0,00% | 6,4160 | 6,4160 | 6,4160 | ,00 | |
| 11/5/2005 | 6,4160 | 9,15% | 5,7130 | 6,4160 | 5,7130 | 14 | 88,00 |
| 10/5/2005 | 5,8780 | -1,39% | 6,0020 | 6,0020 | 5,7540 | 3.662 | 21.883,00 |
| 09/5/2005 | 5,9610 | -1,37% | 5,9610 | 5,9610 | 5,8780 | 342 | 2.013,20 |
| 06/5/2005 | 6,0440 | 0,00% | 6,0440 | 6,0440 | 5,8780 | 901 | 5.312,80 |
| 05/5/2005 | 6,0440 | 0,00% | 6,0440 | 6,0440 | 6,0440 | 145 | 880,00 |
| 04/5/2005 | 6,0440 | 0,00% | 6,0440 | 6,0440 | 6,0440 | ,00 | |
| 03/5/2005 | 6,0440 | -0,67% | 6,0850 | 6,0850 | 6,0440 | 588 | 3.560,00 |
| 28/4/2005 | 6,0850 | 2,08% | 5,9610 | 6,0850 | 5,9610 | 1.395 | 8.409,60 |
| 27/4/2005 | 5,9610 | -1,37% | 5,7130 | 5,9610 | 5,7130 | 916 | 5.324,20 |
| 26/4/2005 | 6,0440 | 3,55% | 5,8370 | 6,1270 | 5,8370 | 1.075 | 6.404,60 |
| 25/4/2005 | 5,8370 | -0,70% | 5,7950 | 5,8370 | 5,7950 | 145 | 845,80 |
| 22/4/2005 | 5,8780 | 0,70% | 5,8780 | 5,8780 | 5,8780 | 80 | 470,80 |
| 21/4/2005 | 5,8370 | 0,00% | 5,8370 | 5,8370 | 5,8370 | ,00 | |
| 20/4/2005 | 5,8370 | -0,70% | 5,8370 | 5,9190 | 5,8370 | 916 | 5.345,40 |
| 19/4/2005 | 5,8780 | 0,70% | 5,9610 | 5,9610 | 5,8780 | 1.216 | 7.174,60 |
| 18/4/2005 | 5,8370 | -2,08% | 5,6710 | 5,8780 | 5,6710 | 872 | 5.058,00 |
| 15/4/2005 | 5,9610 | -4,64% | 6,0440 | 6,0440 | 5,9610 | 2.144 | 12.846,20 |
| 14/4/2005 | 6,2510 | -1,95% | 6,0850 | 6,2510 | 6,0850 | 719 | 4.409,02 |
| 13/4/2005 | 6,3750 | -0,64% | 6,2920 | 6,3750 | 6,2920 | 711 | 4.495,60 |
| 12/4/2005 | 6,4160 | -3,13% | 6,4160 | 6,4580 | 6,3340 | 3.604 | 23.004,00 |
| 11/4/2005 | 6,6230 | -0,63% | 6,4160 | 6,6230 | 6,4160 | 43 | 286,40 |
| 08/4/2005 | 6,6650 | 2,55% | 6,6650 | 6,6650 | 6,6650 | 72 | 484,00 |
| 07/4/2005 | 6,4990 | 2,60% | 6,2920 | 6,4990 | 6,2920 | 130 | 836,40 |
| 06/4/2005 | 6,3340 | -1,28% | 6,2090 | 6,3340 | 6,2090 | 742 | 4.690,00 |
| 05/4/2005 | 6,4160 | -0,65% | 6,2920 | 6,4160 | 6,2510 | 487 | 3.069,20 |
| 04/4/2005 | 6,4580 | 0,00% | 6,4580 | 6,4580 | 6,2920 | 400 | 2.561,00 |
| 01/4/2005 | 6,4580 | 2,64% | 6,5400 | 6,5400 | 6,4580 | 87 | 567,20 |
| 31/3/2005 | 6,2920 | -1,30% | 6,2090 | 6,2920 | 6,2090 | 261 | 1.620,80 |
| 30/3/2005 | 6,3750 | -2,52% | 6,4160 | 6,5400 | 6,3750 | 1.221 | 7.826,80 |
| 29/3/2005 | 6,5400 | -1,88% | 6,6230 | 6,6230 | 6,3340 | 1.540 | 9.930,40 |
| 24/3/2005 | 6,6650 | 0,63% | 6,7060 | 6,7060 | 6,4580 | 829 | 5.484,20 |
| 23/3/2005 | 6,6230 | 6,67% | 6,2090 | 6,6230 | 6,2090 | 1.672 | 10.672,00 |
| 22/3/2005 | 6,2090 | 2,73% | 6,0440 | 6,2090 | 5,9610 | 4.098 | 24.753,40 |
| 21/3/2005 | 6,0440 | -8,17% | 6,5820 | 6,5820 | 6,0440 | 6.715 | 41.708,20 |
| 18/3/2005 | 6,5820 | -0,62% | 6,5820 | 6,5820 | 6,5400 | 1.075 | 7.071,40 |
| 17/3/2005 | 6,6230 | -1,24% | 6,6230 | 6,7060 | 6,3750 | 1.788 | 11.790,00 |
| 16/3/2005 | 6,7060 | -1,22% | 6,7470 | 6,7470 | 6,5820 | 5.152 | 34.277,00 |
| 15/3/2005 | 6,7890 | 1,24% | 6,7060 | 6,7890 | 6,6230 | 945 | 6.340,20 |
| 11/3/2005 | 6,7060 | -2,99% | 6,8720 | 6,8720 | 6,6650 | 4.084 | 27.624,00 |
| 10/3/2005 | 6,9130 | -1,76% | 6,9540 | 6,9540 | 6,6230 | 2.747 | 18.901,60 |
| 09/3/2005 | 7,0370 | -2,30% | 7,0370 | 7,1200 | 6,9540 | 4.433 | 30.977,20 |
| 08/3/2005 | 7,2030 | 1,17% | 7,1200 | 7,2440 | 7,1200 | 1.650 | 11.797,00 |
| 07/3/2005 | 7,1200 | -1,71% | 7,2440 | 7,2440 | 7,0370 | 5.832 | 41.400,70 |
| 04/3/2005 | 7,2440 | -2,24% | 7,5340 | 7,5750 | 7,2030 | 5.079 | 37.374,60 |
| 03/3/2005 | 7,4100 | -0,55% | 7,4100 | 7,4930 | 7,1610 | 8.182 | 60.292,80 |
| 02/3/2005 | 7,4510 | -1,64% | 7,7000 | 7,7000 | 7,0790 | 5.464 | 39.749,80 |
| 01/3/2005 | 7,5750 | 1,66% | 7,7000 | 7,7410 | 7,3270 | 9.941 | 75.205,20 |
| 28/2/2005 | 7,4510 | 18,42% | 6,7470 | 7,5340 | 6,7470 | 26.102 | 186.749,80 |
| 25/2/2005 | 6,2920 | 14,28% | 5,5880 | 6,4580 | 5,5880 | 13.145 | 78.511,80 |
| 24/2/2005 | 5,5060 | 3,11% | 5,3400 | 5,5060 | 5,3400 | 959 | 5.227,00 |
| 23/2/2005 | 5,3400 | -1,53% | 5,3400 | 5,4640 | 5,3400 | 1.460 | 7.908,80 |
| 22/2/2005 | 5,4230 | 1,55% | 5,0500 | 5,4230 | 5,0500 | 1.576 | 8.456,40 |
| 21/2/2005 | 5,3400 | 0,00% | 5,2990 | 5,3400 | 5,2990 | 884 | 4.708,38 |
| 18/2/2005 | 5,3400 | -0,76% | 5,2990 | 5,3810 | 5,2990 | 1.010 | 5.361,80 |
| 17/2/2005 | 5,3810 | 1,55% | 5,3810 | 5,3810 | 5,2990 | 1.352 | 7.239,40 |
| 16/2/2005 | 5,2990 | -1,52% | 5,2990 | 5,3810 | 5,2990 | 722 | 3.842,00 |
| 15/2/2005 | 5,3810 | 0,00% | 5,3810 | 5,4230 | 5,3400 | 356 | 1.916,00 |
| 14/2/2005 | 5,3810 | 0,00% | 5,3810 | 5,4640 | 5,2990 | 1.169 | 6.257,00 |
| 11/2/2005 | 5,3810 | 0,00% | 5,2990 | 5,3810 | 5,2990 | 335 | 1.791,40 |
| 10/2/2005 | 5,3810 | 0,77% | 5,4640 | 5,4640 | 5,3400 | 1.323 | 7.079,60 |
| 09/2/2005 | 5,3400 | -0,76% | 5,4640 | 5,4640 | 5,3400 | 807 | 4.327,20 |
| 08/2/2005 | 5,3810 | -4,42% | 5,4640 | 5,6300 | 5,3810 | 1.068 | 5.808,00 |
| 07/2/2005 | 5,6300 | 2,25% | 5,3400 | 5,6300 | 5,3400 | 1.853 | 10.259,60 |
| 04/2/2005 | 5,5060 | 1,53% | 5,3810 | 5,5880 | 5,3810 | 1.089 | 5.968,00 |
| 03/2/2005 | 5,4230 | -0,75% | 5,5060 | 5,5470 | 5,4230 | 3.074 | 16.888,20 |
| 02/2/2005 | 5,4640 | 1,54% | 5,3400 | 5,4640 | 5,3400 | 2.739 | 14.876,60 |
| 01/2/2005 | 5,3810 | 0,00% | 5,3400 | 5,3810 | 5,3400 | 2.108 | 11.305,00 |
| 31/1/2005 | 5,3810 | 0,00% | 5,2990 | 5,4640 | 5,2990 | 8.363 | 45.141,20 |
| 28/1/2005 | 5,3810 | 0,00% | 5,2160 | 5,3810 | 5,2160 | 2.419 | 12.954,20 |
| 27/1/2005 | 5,3810 | 3,16% | 5,2160 | 5,3810 | 5,1330 | 3.371 | 17.581,80 |
| 26/1/2005 | 5,2160 | 0,00% | 5,1330 | 5,2990 | 5,1330 | 668 | 3.469,20 |
| 25/1/2005 | 5,2160 | 2,44% | 5,0920 | 5,3810 | 5,0920 | 3.052 | 15.988,80 |
| 24/1/2005 | 5,0920 | 1,66% | 4,9670 | 5,0920 | 4,9670 | 393 | 1.977,00 |
| 21/1/2005 | 5,0090 | -0,81% | 5,0090 | 5,0090 | 5,0090 | 145 | 728,00 |
| 20/1/2005 | 5,0500 | 0,82% | 4,9670 | 5,0500 | 4,9670 | 509 | 2.532,00 |
| 19/1/2005 | 5,0090 | -2,42% | 5,0500 | 5,0500 | 4,9670 | 930 | 4.650,00 |
| 18/1/2005 | 5,1330 | -1,59% | 5,1330 | 5,1330 | 5,1330 | 617 | 3.179,00 |
| 17/1/2005 | 5,2160 | -1,57% | 5,1330 | 5,2570 | 5,1330 | 465 | 2.416,80 |
| 14/1/2005 | 5,2990 | 4,93% | 5,0500 | 5,4640 | 5,0500 | 4.127 | 21.584,20 |
| 13/1/2005 | 5,0500 | 0,00% | 4,9260 | 5,0500 | 4,9260 | 4.116 | 20.628,00 |
| 12/1/2005 | 5,0500 | 0,82% | 4,9670 | 5,0500 | 4,9260 | 1.024 | 5.091,60 |
| 11/1/2005 | 5,0090 | -1,63% | 5,0500 | 5,0500 | 4,8850 | 2.957 | 14.793,20 |
| 10/1/2005 | 5,0920 | 0,00% | 5,0090 | 5,0920 | 4,9670 | 446 | 2.225,80 |
| 07/1/2005 | 5,0920 | -1,58% | 5,0920 | 5,0920 | 5,0920 | 130 | 666,00 |
| 05/1/2005 | 5,1740 | 0,00% | 5,1740 | 5,1740 | 5,0500 | 854 | 4.408,80 |
| 04/1/2005 | 5,1740 | 0,00% | 5,1740 | 5,1740 | 5,1740 | ,00 | |
| 03/1/2005 | 5,1740 | 0,00% | 5,0500 | 5,1740 | 4,9670 | 1.882 | 9.428,20 |
| 31/12/2004 | 5,1740 | 0,00% | 5,0500 | 5,1740 | 5,0500 | 771 | 3.904,60 |
| 30/12/2004 | 5,1740 | -0,81% | 5,2160 | 5,2160 | 5,0920 | 1.097 | 5.611,60 |
| 29/12/2004 | 5,2160 | 0,00% | 5,0920 | 5,2160 | 5,0920 | 1.308 | 6.734,00 |
| 28/12/2004 | 5,2160 | 0,00% | 5,2160 | 5,2160 | 5,2160 | 327 | 1.710,00 |
| 27/12/2004 | 5,2160 | 3,29% | 5,0500 | 5,2160 | 5,0500 | 566 | 2.919,40 |
| 24/12/2004 | 5,0500 | 0,00% | 5,1740 | 5,2160 | 5,0500 | 451 | 2.333,20 |
| 23/12/2004 | 5,0500 | -2,40% | 5,1740 | 5,1740 | 4,9670 | 1.846 | 9.339,80 |
| 22/12/2004 | 5,1740 | -1,58% | 5,1330 | 5,1740 | 5,0500 | 3.633 | 18.511,40 |
| 21/12/2004 | 5,2570 | 3,24% | 5,0920 | 5,2570 | 5,0500 | 545 | 2.800,40 |
| 20/12/2004 | 5,0920 | -5,37% | 5,1330 | 5,3400 | 5,0920 | 1.344 | 7.009,40 |
| 17/12/2004 | 5,3810 | 4,00% | 5,1330 | 5,4230 | 5,0500 | 2.848 | 14.826,80 |
| 16/12/2004 | 5,1740 | -1,58% | 5,1330 | 5,1740 | 5,1330 | 756 | 3.908,40 |
| 15/12/2004 | 5,2570 | 0,79% | 5,1740 | 5,2990 | 5,1330 | 1.715 | 8.940,40 |
| 14/12/2004 | 5,2160 | -4,54% | 5,3810 | 5,3810 | 5,1330 | 4.804 | 25.418,40 |
| 13/12/2004 | 5,4640 | -2,95% | 5,5880 | 5,5880 | 5,4640 | 2.311 | 12.835,40 |
| 10/12/2004 | 5,6300 | 0,00% | 5,5060 | 5,6300 | 5,5060 | 1.082 | 6.084,00 |
| 09/12/2004 | 5,6300 | 4,63% | 5,4640 | 5,6300 | 5,4640 | 5.428 | 29.860,40 |
| 08/12/2004 | 5,3810 | 3,16% | 5,1330 | 5,3810 | 5,1330 | 8.524 | 45.062,00 |
| 07/12/2004 | 5,2160 | 8,62% | 4,8430 | 5,2160 | 4,8020 | 15.100 | 75.001,00 |
| 06/12/2004 | 4,8020 | -0,85% | 4,8850 | 4,9670 | 4,8020 | 4.630 | 22.807,76 |
| 03/12/2004 | 4,8430 | 0,85% | 4,7600 | 4,8430 | 4,7190 | 1.460 | 6.948,80 |
| 02/12/2004 | 4,8020 | 5,47% | 4,5530 | 4,8020 | 4,5530 | 2.224 | 10.426,20 |
| 01/12/2004 | 4,5530 | -3,52% | 4,6360 | 4,6780 | 4,5120 | 2.935 | 13.516,40 |
| 30/11/2004 | 4,7190 | 3,65% | 4,6360 | 4,7190 | 4,4710 | 2.354 | 10.936,60 |
| 29/11/2004 | 4,5530 | -1,79% | 4,5530 | 4,5530 | 4,5530 | 36 | 166,00 |
| 26/11/2004 | 4,6360 | -0,90% | 4,6360 | 4,6360 | 4,6360 | 203 | 940,80 |
| 25/11/2004 | 4,6780 | 4,63% | 4,3050 | 4,6780 | 4,3050 | 2.144 | 9.705,20 |
| 24/11/2004 | 4,4710 | -0,91% | 4,3050 | 4,4710 | 4,3050 | 1.744 | 7.733,40 |
| 23/11/2004 | 4,5120 | -2,67% | 4,5120 | 4,5530 | 4,3050 | 2.390 | 10.597,00 |
| 22/11/2004 | 4,6360 | -2,61% | 4,5950 | 4,6360 | 4,4290 | 3.183 | 14.388,60 |
| 19/11/2004 | 4,7600 | 1,75% | 4,8020 | 4,8020 | 4,6360 | 1.053 | 4.974,20 |
| 18/11/2004 | 4,6780 | 0,91% | 4,5950 | 4,6780 | 4,5530 | 2.405 | 11.089,82 |
| 17/11/2004 | 4,6360 | -2,61% | 4,7600 | 4,8430 | 4,5950 | 3.347 | 15.783,36 |
| 16/11/2004 | 4,7600 | 6,46% | 4,5120 | 4,8020 | 4,5120 | 10.943 | 50.959,80 |
| 15/11/2004 | 4,4710 | 8,00% | 4,1400 | 4,4710 | 4,1400 | 2.761 | 12.126,00 |
| 12/11/2004 | 4,1400 | 0,00% | 4,1810 | 4,3050 | 4,1400 | 7.950 | 33.281,20 |
| 11/11/2004 | 4,1400 | 3,11% | 4,0980 | 4,1400 | 4,0980 | 4.418 | 18.219,80 |
| 10/11/2004 | 4,0150 | 0,00% | 4,0150 | 4,0150 | 4,0150 | ,00 | |
| 09/11/2004 | 4,0150 | 0,00% | 4,0150 | 4,0150 | 4,0150 | 364 | 1.460,10 |
| 08/11/2004 | 4,0150 | -3,02% | 4,0570 | 4,1400 | 4,0150 | 949 | 3.841,64 |
| 05/11/2004 | 4,1400 | 0,00% | 4,0570 | 4,1400 | 4,0150 | 1.395 | 5.720,90 |
| 04/11/2004 | 4,1400 | 0,00% | 4,0150 | 4,1400 | 4,0150 | 378 | 1.554,10 |
| 03/11/2004 | 4,1400 | 1,02% | 4,0150 | 4,1400 | 4,0150 | 872 | 3.537,20 |
| 02/11/2004 | 4,0980 | 0,00% | 4,0980 | 4,0980 | 4,0150 | 217 | 894,00 |
| 01/11/2004 | 4,0980 | 0,00% | 4,0570 | 4,1400 | 4,0150 | 422 | 1.703,50 |
| 29/10/2004 | 4,0980 | 0,00% | 4,0570 | 4,0980 | 4,0150 | 181 | 740,60 |
| 27/10/2004 | 4,0980 | -1,01% | 4,0980 | 4,0980 | 4,0980 | 7 | 29,90 |
| 26/10/2004 | 4,1400 | 1,02% | 4,0980 | 4,1400 | 4,0980 | 335 | 1.377,00 |
| 25/10/2004 | 4,0980 | 2,07% | 4,0150 | 4,1400 | 4,0150 | 981 | 3.974,50 |
| 22/10/2004 | 4,0150 | -2,03% | 4,0570 | 4,0570 | 4,0150 | 2.180 | 8.813,50 |
| 21/10/2004 | 4,0980 | 0,00% | 4,0570 | 4,0980 | 4,0570 | 1.497 | 6.079,40 |
| 20/10/2004 | 4,0980 | 0,00% | 4,0150 | 4,0980 | 4,0150 | 436 | 1.773,10 |
| 19/10/2004 | 4,0980 | 0,00% | 4,0570 | 4,0980 | 3,9740 | 736 | 2.109,68 |
| 18/10/2004 | 4,0980 | 0,00% | 4,0980 | 4,0980 | 4,0980 | ,00 | |
| 15/10/2004 | 4,0980 | 0,00% | 3,9740 | 4,0980 | 3,9330 | 1.389 | 5.596,38 |
| 14/10/2004 | 4,0980 | -1,01% | 4,0980 | 4,0980 | 4,0150 | 371 | 1.498,90 |
| 13/10/2004 | 4,1400 | 1,02% | 4,0150 | 4,1400 | 4,0150 | 342 | 1.378,00 |
| 12/10/2004 | 4,0980 | 1,01% | 4,0150 | 4,0980 | 4,0150 | 342 | 1.373,80 |
| 11/10/2004 | 4,0570 | 0,00% | 4,0150 | 4,0570 | 4,0150 | 516 | 2.095,10 |
| 08/10/2004 | 4,0570 | 0,00% | 4,0570 | 4,0570 | 3,9740 | 668 | 2.710,00 |
| 07/10/2004 | 4,0570 | 0,00% | 4,0570 | 4,0980 | 3,9330 | 1.947 | 7.895,50 |
| 06/10/2004 | 4,0570 | -1,00% | 4,0570 | 4,0570 | 4,0570 | 371 | 1.504,40 |
| 05/10/2004 | 4,0980 | -1,01% | 4,1400 | 4,1400 | 4,0570 | 1.838 | 7.571,70 |
| 04/10/2004 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,0980 | 556 | 2.293,75 |
| 01/10/2004 | 4,1400 | 1,02% | 4,0150 | 4,1400 | 3,9740 | 1.208 | 4.926,42 |
| 30/9/2004 | 4,0980 | -1,01% | 4,0150 | 4,0980 | 4,0150 | 116 | 476,50 |
| 29/9/2004 | 4,1400 | 1,02% | 4,1400 | 4,1400 | 4,1400 | 217 | 900,00 |
| 28/9/2004 | 4,0980 | 2,07% | 3,9740 | 4,0980 | 3,9740 | 581 | 2.344,00 |
| 27/9/2004 | 4,0150 | -3,02% | 4,0150 | 4,0150 | 4,0150 | 36 | 146,00 |
| 24/9/2004 | 4,1400 | 0,00% | 4,0150 | 4,1400 | 4,0150 | 313 | 1.276,60 |
| 23/9/2004 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 22/9/2004 | 4,1400 | 2,05% | 4,0570 | 4,1400 | 4,0570 | 109 | 446,00 |
| 21/9/2004 | 4,0570 | -2,00% | 4,0570 | 4,0570 | 4,0570 | 217 | 888,00 |
| 20/9/2004 | 4,1400 | 1,02% | 4,0980 | 4,1400 | 4,0570 | 727 | 2.975,50 |
| 17/9/2004 | 4,0980 | -1,01% | 4,0980 | 4,0980 | 4,0980 | 85 | 347,42 |
| 16/9/2004 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 15/9/2004 | 4,1400 | 0,00% | 4,0980 | 4,1400 | 4,0980 | 3.771 | 15.629,80 |
| 14/9/2004 | 4,1400 | 0,00% | 4,0570 | 4,1400 | 4,0570 | 6.309 | 26.041,28 |
| 13/9/2004 | 4,1400 | 0,00% | 4,0570 | 4,1400 | 4,0570 | 1.672 | 6.786,00 |
| 10/9/2004 | 4,1400 | 1,02% | 4,0980 | 4,1400 | 4,0150 | 1.373 | 5.613,30 |
| 09/9/2004 | 4,0980 | -1,01% | 4,0570 | 4,0980 | 4,0570 | 306 | 1.247,20 |
| 08/9/2004 | 4,1400 | 0,00% | 4,1810 | 4,1810 | 4,1400 | 778 | 3.225,60 |
| 07/9/2004 | 4,1400 | -0,98% | 4,1810 | 4,2220 | 4,0980 | 2.463 | 10.262,40 |
| 06/9/2004 | 4,1810 | 0,00% | 4,1810 | 4,1810 | 4,0980 | 792 | 3.310,60 |
| 03/9/2004 | 4,1810 | 0,00% | 4,1400 | 4,1810 | 4,1400 | 1.947 | 8.072,40 |
| 02/9/2004 | 4,1810 | 0,99% | 4,1810 | 4,2220 | 4,1400 | 4.308 | 17.938,20 |
| 01/9/2004 | 4,1400 | 1,02% | 4,1400 | 4,1810 | 4,1400 | 2.594 | 10.764,60 |
| 31/8/2004 | 4,0980 | 2,07% | 3,9740 | 4,0980 | 3,9740 | 261 | 1.054,70 |
| 30/8/2004 | 4,0150 | -2,03% | 4,0150 | 4,0150 | 4,0150 | 22 | 87,60 |
| 27/8/2004 | 4,0980 | -4,81% | 4,1400 | 4,1400 | 4,0150 | 181 | 746,00 |
| 26/8/2004 | 4,3050 | 5,05% | 4,3050 | 4,3050 | 4,3050 | 7 | 31,40 |
| 25/8/2004 | 4,0980 | 0,00% | 4,0980 | 4,0980 | 4,0980 | ,00 | |
| 24/8/2004 | 4,0980 | 2,07% | 4,0980 | 4,0980 | 4,0980 | 94 | 387,40 |
| 23/8/2004 | 4,0150 | -1,04% | 3,9330 | 4,0150 | 3,9330 | 43 | 172,30 |
| 20/8/2004 | 4,0570 | 0,00% | 4,0570 | 4,0570 | 4,0570 | ,00 | |
| 19/8/2004 | 4,0570 | 2,09% | 3,9330 | 4,0570 | 3,9330 | 778 | 3.061,60 |
| 18/8/2004 | 3,9740 | 0,00% | 3,9740 | 3,9740 | 3,8910 | 690 | 2.730,40 |
| 17/8/2004 | 3,9740 | -3,03% | 3,9740 | 3,9740 | 3,9740 | 7 | 29,00 |
| 16/8/2004 | 4,0980 | -1,01% | 3,9740 | 4,0980 | 3,8910 | 901 | 3.571,40 |
| 12/8/2004 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 7 | 30,00 |
| 11/8/2004 | 4,1400 | 3,11% | 4,0150 | 4,1400 | 4,0150 | 152 | 612,20 |
| 10/8/2004 | 4,0150 | -1,04% | 4,0150 | 4,0150 | 4,0150 | 284 | 1.142,70 |
| 09/8/2004 | 4,0570 | 0,00% | 4,0570 | 4,0570 | 4,0570 | 807 | 3.263,40 |
| 06/8/2004 | 4,0570 | 0,00% | 4,0570 | 4,0570 | 4,0570 | ,00 | |
| 05/8/2004 | 4,0570 | -1,00% | 4,0980 | 4,0980 | 4,0150 | 284 | 1.138,40 |
| 04/8/2004 | 4,0980 | -2,94% | 4,0980 | 4,1400 | 4,0980 | 530 | 2.182,70 |
| 03/8/2004 | 4,2220 | 0,00% | 4,2220 | 4,2220 | 4,2220 | ,00 | |
| 02/8/2004 | 4,2220 | 1,98% | 4,0980 | 4,2220 | 3,9740 | 814 | 3.318,40 |
| 30/7/2004 | 4,1400 | 2,05% | 4,0150 | 4,1400 | 4,0150 | 324 | 1.315,40 |
| 29/7/2004 | 4,0570 | -3,91% | 4,0570 | 4,0570 | 4,0570 | 22 | 88,60 |
| 28/7/2004 | 4,2220 | 0,00% | 4,2220 | 4,2220 | 4,2220 | 7 | 30,60 |
| 27/7/2004 | 4,2220 | 3,03% | 4,0980 | 4,2220 | 4,0980 | 639 | 2.635,40 |
| 26/7/2004 | 4,0980 | 0,00% | 4,0980 | 4,0980 | 4,0980 | ,00 | |
| 23/7/2004 | 4,0980 | 1,01% | 4,0980 | 4,0980 | 4,0980 | 80 | 327,80 |
| 22/7/2004 | 4,0570 | 1,05% | 3,8500 | 4,0570 | 3,8500 | 682 | 2.721,00 |
| 21/7/2004 | 4,0150 | 1,03% | 3,9740 | 4,0150 | 3,8910 | 364 | 1.446,50 |
| 20/7/2004 | 3,9740 | -3,03% | 3,9740 | 3,9740 | 3,9740 | 145 | 580,00 |
| 19/7/2004 | 4,0980 | 5,32% | 3,8500 | 4,0980 | 3,8500 | 85 | 328,50 |
| 16/7/2004 | 3,8910 | -1,07% | 3,8910 | 3,9330 | 3,8910 | 588 | 2.306,50 |
| 15/7/2004 | 3,9330 | 0,00% | 3,9330 | 4,0980 | 3,9330 | 810 | 3.200,12 |
| 14/7/2004 | 3,9330 | -4,03% | 3,9330 | 3,9330 | 3,9330 | 109 | 429,50 |
| 13/7/2004 | 4,0980 | 1,01% | 4,0980 | 4,0980 | 4,0980 | 217 | 897,00 |
| 12/7/2004 | 4,0570 | -2,00% | 4,0570 | 4,0570 | 4,0570 | 14 | ,00 |
| 09/7/2004 | 4,1400 | 0,00% | 4,0570 | 4,1400 | 4,0570 | 930 | 3.914,30 |
| 08/7/2004 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 07/7/2004 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 29 | 120,00 |
| 06/7/2004 | 4,1400 | -4,74% | 3,9740 | 4,1400 | 3,9740 | 109 | 438,00 |
| 05/7/2004 | 4,3460 | 0,95% | 4,2640 | 4,3460 | 4,1400 | 4.650 | 19.612,80 |
| 02/7/2004 | 4,3050 | 1,97% | 4,3050 | 4,3050 | 4,2220 | 1.017 | 4.331,00 |
| 01/7/2004 | 4,2220 | -3,78% | 4,3050 | 4,3880 | 4,2220 | 1.754 | 7.461,20 |
| 30/6/2004 | 4,3880 | 0,00% | 4,3880 | 4,3880 | 4,3050 | 3.060 | 13.393,40 |
| 29/6/2004 | 4,3880 | 0,00% | 4,2640 | 4,3880 | 4,2640 | 1.644 | 7.203,00 |
| 28/6/2004 | 4,3880 | 0,97% | 4,3460 | 4,3880 | 4,3460 | 1.921 | 8.433,57 |
| 25/6/2004 | 4,3460 | 0,95% | 4,2640 | 4,3460 | 4,1400 | 4.883 | 20.584,00 |
| 24/6/2004 | 4,3050 | 0,00% | 4,3050 | 4,3050 | 4,2220 | 4.185 | 17.966,40 |
| 23/6/2004 | 4,3050 | -1,89% | 4,3050 | 4,3050 | 4,3050 | 1.475 | 6.372,20 |
| 22/6/2004 | 4,3880 | 0,00% | 4,3460 | 4,3880 | 4,3460 | 646 | 2.820,20 |
| 21/6/2004 | 4,3880 | 1,93% | 4,3460 | 4,3880 | 4,2640 | 1.424 | 6.167,80 |
| 18/6/2004 | 4,3050 | -1,89% | 4,3050 | 4,3050 | 4,3050 | 364 | 1.560,00 |
| 17/6/2004 | 4,3880 | 2,91% | 4,3050 | 4,3880 | 4,2640 | 1.962 | 8.450,20 |
| 16/6/2004 | 4,2640 | -2,83% | 4,3050 | 4,3050 | 4,2640 | 2.847 | 12.174,80 |
| 15/6/2004 | 4,3880 | 0,00% | 4,3460 | 4,3880 | 4,3460 | 901 | 3.940,20 |
| 14/6/2004 | 4,3880 | 0,00% | 4,3050 | 4,3880 | 4,3050 | 1.301 | 5.656,00 |
| 11/6/2004 | 4,3880 | 0,00% | 4,3460 | 4,3880 | 4,3050 | 327 | 1.422,00 |
| 10/6/2004 | 4,3880 | -1,86% | 4,3050 | 4,3880 | 4,3050 | 51 | 222,40 |
| 09/6/2004 | 4,4710 | 3,86% | 4,3050 | 4,4710 | 4,3050 | 872 | 3.888,00 |
| 08/6/2004 | 4,3050 | -3,71% | 4,4710 | 4,4710 | 4,3050 | 1.039 | 4.517,20 |
| 07/6/2004 | 4,4710 | 3,86% | 4,4290 | 4,4710 | 4,4290 | 364 | 1.618,00 |
| 04/6/2004 | 4,3050 | -1,89% | 4,3050 | 4,3050 | 4,3050 | 185 | 796,28 |
| 03/6/2004 | 4,3880 | -0,93% | 4,3880 | 4,3880 | 4,3460 | 1.424 | 6.232,00 |
| 02/6/2004 | 4,4290 | 3,87% | 4,2220 | 4,4290 | 4,2220 | 2.152 | 9.386,16 |
| 01/6/2004 | 4,2640 | 5,10% | 4,1400 | 4,2640 | 4,1400 | 1.904 | 7.982,80 |
| 28/5/2004 | 4,0570 | 0,00% | 4,0570 | 4,0570 | 4,0570 | 436 | 1.764,00 |
| 27/5/2004 | 4,0570 | 1,05% | 4,0570 | 4,0570 | 4,0570 | 516 | 2.092,40 |
| 26/5/2004 | 4,0150 | 0,00% | 4,0150 | 4,0570 | 4,0150 | 1.744 | 7.045,00 |
| 25/5/2004 | 4,0150 | -4,90% | 4,0150 | 4,0150 | 4,0150 | 581 | 2.344,00 |
| 24/5/2004 | 4,2220 | 6,24% | 4,0570 | 4,2220 | 4,0570 | 1.773 | 7.264,40 |
| 21/5/2004 | 3,9740 | -4,01% | 4,0150 | 4,0150 | 3,9740 | 1.933 | 7.726,00 |
| 20/5/2004 | 4,1400 | 3,11% | 4,0150 | 4,1400 | 3,9740 | 1.215 | 4.896,77 |
| 19/5/2004 | 4,0150 | -1,04% | 3,9330 | 4,0150 | 3,9330 | 1.082 | 4.324,70 |
| 18/5/2004 | 4,0570 | 2,09% | 3,9740 | 4,0570 | 3,9330 | 2.580 | 10.290,00 |
| 17/5/2004 | 3,9740 | -1,02% | 3,9330 | 3,9740 | 3,9330 | 2.689 | 10.617,00 |
| 14/5/2004 | 4,0150 | -3,02% | 4,0150 | 4,0150 | 4,0150 | 1.108 | 4.460,50 |
| 13/5/2004 | 4,1400 | 3,11% | 4,0150 | 4,1400 | 3,9740 | 530 | 2.128,00 |
| 12/5/2004 | 4,0150 | -1,04% | 3,9740 | 4,0150 | 3,9740 | 1.898 | 7.626,94 |
| 11/5/2004 | 4,0570 | -1,00% | 4,0150 | 4,0570 | 3,9740 | 1.344 | 5.390,50 |
| 10/5/2004 | 4,0980 | 3,12% | 3,9740 | 4,0980 | 3,9740 | 887 | 3.539,80 |
| 07/5/2004 | 3,9740 | 0,00% | 3,9740 | 3,9740 | 3,9740 | 1.308 | 5.207,00 |
| 06/5/2004 | 3,9740 | 0,00% | 3,9740 | 3,9740 | 3,9740 | 116 | 464,00 |
| 05/5/2004 | 3,9740 | 0,00% | 3,9740 | 4,0150 | 3,8910 | 2.921 | 11.642,60 |
| 04/5/2004 | 3,9740 | 0,00% | 3,8910 | 3,9740 | 3,8910 | 1.809 | 7.168,60 |
| 03/5/2004 | 3,9740 | 0,00% | 4,3050 | 4,3050 | 3,9740 | 2.318 | 9.336,60 |
| 30/4/2004 | 3,9740 | 0,00% | 3,8500 | 4,0150 | 3,8500 | 2.623 | 10.476,00 |
| 29/4/2004 | 3,9740 | -2,05% | 4,0570 | 4,0570 | 3,9740 | 2.514 | 10.145,10 |
| 28/4/2004 | 4,0570 | -1,00% | 4,0570 | 4,0570 | 4,0150 | 2.289 | 9.241,80 |
| 27/4/2004 | 4,0980 | -1,01% | 4,0980 | 4,0980 | 4,0150 | 1.730 | 7.043,80 |
| 26/4/2004 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 690 | 2.850,00 |
| 23/4/2004 | 4,1400 | -1,94% | 4,1400 | 4,1400 | 4,0570 | 1.962 | 8.128,00 |
| 22/4/2004 | 4,2220 | 3,03% | 4,0570 | 4,2220 | 4,0570 | 487 | 2.050,60 |
| 21/4/2004 | 4,0980 | -1,01% | 4,1400 | 4,1400 | 4,0980 | 298 | 1.218,00 |
| 20/4/2004 | 4,1400 | -1,94% | 4,1400 | 4,1400 | 4,1400 | 1.089 | 4.505,00 |
| 19/4/2004 | 4,2220 | 0,98% | 4,1810 | 4,2220 | 4,1400 | 400 | 1.653,80 |
| 16/4/2004 | 4,1810 | 0,00% | 4,1400 | 4,1810 | 4,1400 | 400 | 1.661,80 |
| 15/4/2004 | 4,1810 | 4,13% | 3,9330 | 4,2640 | 3,7260 | 1.889 | 7.486,00 |
| 14/4/2004 | 4,0150 | -3,02% | 4,0980 | 4,0980 | 4,0150 | 1.940 | 7.903,00 |
| 13/4/2004 | 4,1400 | -1,94% | 4,1400 | 4,1400 | 4,0980 | 1.591 | 6.589,80 |
| 08/4/2004 | 4,2220 | 0,98% | 4,1400 | 4,2640 | 4,1400 | 1.272 | 5.264,00 |
| 07/4/2004 | 4,1810 | 2,03% | 4,1810 | 4,1810 | 4,1400 | 509 | 2.120,00 |
| 06/4/2004 | 4,0980 | -1,01% | 4,0570 | 4,0980 | 4,0570 | 1.598 | 6.532,00 |
| 05/4/2004 | 4,1400 | -0,98% | 4,0570 | 4,1810 | 4,0570 | 465 | 1.920,80 |
| 02/4/2004 | 4,1810 | 0,99% | 4,0570 | 4,1810 | 4,0570 | 538 | 2.195,60 |
| 01/4/2004 | 4,1400 | -0,98% | 4,1400 | 4,2220 | 4,1400 | 487 | 2.022,20 |
| 31/3/2004 | 4,1810 | 0,00% | 4,1400 | 4,1810 | 3,9740 | 523 | 2.149,10 |
| 30/3/2004 | 4,1810 | 3,06% | 4,1400 | 4,2220 | 4,1400 | 130 | 539,96 |
| 29/3/2004 | 4,0570 | -1,00% | 4,0570 | 4,0570 | 4,0570 | 945 | 3.848,00 |
| 26/3/2004 | 4,0980 | 3,12% | 3,9740 | 4,0980 | 3,9740 | 829 | 3.371,80 |
| 24/3/2004 | 3,9740 | 0,00% | 3,8910 | 3,9740 | 3,8910 | 872 | 3.450,00 |
| 23/3/2004 | 3,9740 | 1,04% | 3,5190 | 3,9740 | 3,5190 | 2.216 | 8.283,80 |
| 22/3/2004 | 3,9330 | -3,06% | 3,9740 | 3,9740 | 3,8500 | 1.058 | 4.129,78 |
| 19/3/2004 | 4,0570 | 0,00% | 3,6010 | 4,0570 | 3,6010 | 690 | 2.656,50 |
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.% |
|---|