| 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
ΧΑΤΖΗΪΩΑΝΝΟΥ (ΧΑΤΖΚ)
0,0260 €
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 | 1,2600 | 3,28% | 1,2300 | 1,2600 | 1,2200 | 76.560 | ,00 |
| 22/11/2004 | 1,2200 | -5,43% | 1,2900 | 1,2900 | 1,2100 | 94.280 | ,00 |
| 19/11/2004 | 1,2900 | -3,01% | 1,3300 | 1,3400 | 1,2800 | 109.260 | ,00 |
| 18/11/2004 | 1,3300 | -1,48% | 1,3600 | 1,3800 | 1,3200 | 83.150 | ,00 |
| 17/11/2004 | 1,3500 | 0,00% | 1,3600 | 1,3900 | 1,3500 | 70.980 | ,00 |
| 16/11/2004 | 1,3500 | -3,57% | 1,4000 | 1,4000 | 1,3400 | 88.300 | ,00 |
| 15/11/2004 | 1,4000 | -0,71% | 1,4400 | 1,4400 | 1,3900 | 62.910 | ,00 |
| 12/11/2004 | 1,4100 | 1,44% | 1,3900 | 1,4700 | 1,3900 | 296.280 | ,00 |
| 11/11/2004 | 1,3900 | 2,96% | 1,3500 | 1,4200 | 1,3500 | 158.450 | ,00 |
| 10/11/2004 | 1,3500 | -1,46% | 1,3700 | 1,4200 | 1,3500 | 173.510 | ,00 |
| 09/11/2004 | 1,3700 | -2,14% | 1,4100 | 1,4300 | 1,3600 | 72.500 | ,00 |
| 08/11/2004 | 1,4000 | 2,94% | 1,3600 | 1,4500 | 1,3600 | 211.975 | ,00 |
| 05/11/2004 | 1,3600 | 0,00% | 1,3400 | 1,3900 | 1,3400 | 132.500 | ,00 |
| 04/11/2004 | 1,3600 | 3,03% | 1,3200 | 1,3700 | 1,3000 | 203.430 | ,00 |
| 03/11/2004 | 1,3200 | 7,32% | 1,2300 | 1,3500 | 1,2100 | 326.550 | ,00 |
| 02/11/2004 | 1,2300 | 4,24% | 1,1700 | 1,2600 | 1,1700 | 198.540 | ,00 |
| 01/11/2004 | 1,1800 | 3,51% | 1,1600 | 1,1900 | 1,1600 | 90.160 | ,00 |
| 29/10/2004 | 1,1400 | -0,87% | 1,1400 | 1,1700 | 1,1400 | 58.920 | ,00 |
| 27/10/2004 | 1,1500 | 1,77% | 1,1100 | 1,1800 | 1,1100 | 83.440 | ,00 |
| 26/10/2004 | 1,1300 | -2,59% | 1,1700 | 1,1800 | 1,1200 | 125.080 | ,00 |
| 25/10/2004 | 1,1600 | -2,52% | 1,1500 | 1,1800 | 1,1500 | 105.130 | ,00 |
| 22/10/2004 | 1,1900 | -4,80% | 1,2500 | 1,2600 | 1,1700 | 139.850 | ,00 |
| 21/10/2004 | 1,2500 | 2,46% | 1,2500 | 1,2800 | 1,2300 | 188.050 | ,00 |
| 20/10/2004 | 1,2200 | 2,52% | 1,1800 | 1,2500 | 1,1800 | 128.680 | ,00 |
| 19/10/2004 | 1,1900 | 6,25% | 1,1500 | 1,2200 | 1,1200 | 158.590 | ,00 |
| 18/10/2004 | 1,1200 | -8,94% | 1,2300 | 1,2300 | 1,1100 | 169.370 | ,00 |
| 15/10/2004 | 1,2300 | -1,60% | 1,2500 | 1,2500 | 1,2200 | 55.120 | ,00 |
| 14/10/2004 | 1,2500 | -1,57% | 1,2700 | 1,2800 | 1,2300 | 105.050 | ,00 |
| 13/10/2004 | 1,2700 | -6,62% | 1,3500 | 1,3500 | 1,2000 | 1.200.820 | ,00 |
| 12/10/2004 | 1,3600 | 0,74% | 1,3500 | 1,3800 | 1,3400 | 75.940 | ,00 |
| 11/10/2004 | 1,3500 | 1,50% | 1,3500 | 1,4100 | 1,3400 | 125.430 | ,00 |
| 08/10/2004 | 1,3300 | -5,67% | 1,3900 | 1,4100 | 1,3000 | 182.390 | ,00 |
| 07/10/2004 | 1,4100 | -2,76% | 1,4100 | 1,4600 | 1,4000 | 35.430 | ,00 |
| 06/10/2004 | 1,4500 | 0,00% | 1,4300 | 1,4600 | 1,4000 | 59.670 | ,00 |
| 05/10/2004 | 1,4500 | 1,40% | 1,4300 | 1,4700 | 1,4300 | 24.720 | ,00 |
| 04/10/2004 | 1,4300 | 0,70% | 1,4200 | 1,4500 | 1,4200 | 18.040 | ,00 |
| 01/10/2004 | 1,4200 | 2,16% | 1,4000 | 1,4300 | 1,3700 | 30.730 | ,00 |
| 30/9/2004 | 1,3900 | 0,72% | 1,3600 | 1,3900 | 1,3500 | 16.910 | ,00 |
| 29/9/2004 | 1,3800 | -0,72% | 1,4000 | 1,4100 | 1,3400 | 51.900 | ,00 |
| 28/9/2004 | 1,3900 | 1,46% | 1,3600 | 1,4000 | 1,3600 | 43.800 | ,00 |
| 27/9/2004 | 1,3700 | -2,84% | 1,4000 | 1,4000 | 1,3200 | 52.720 | ,00 |
| 24/9/2004 | 1,4100 | -5,37% | 1,4700 | 1,4700 | 1,4000 | 53.680 | ,00 |
| 23/9/2004 | 1,4900 | -1,97% | 1,4800 | 1,5000 | 1,4500 | 49.590 | ,00 |
| 22/9/2004 | 1,5200 | 0,00% | 1,5000 | 1,5200 | 1,4700 | 22.350 | ,00 |
| 21/9/2004 | 1,5200 | 0,00% | 1,5300 | 1,5400 | 1,4800 | 55.110 | ,00 |
| 20/9/2004 | 1,5200 | 0,00% | 1,5000 | 1,5600 | 1,4700 | 67.280 | ,00 |
| 17/9/2004 | 1,5200 | 4,11% | 1,4500 | 1,5500 | 1,4500 | 739.670 | ,00 |
| 16/9/2004 | 1,4600 | 0,00% | 1,4200 | 1,4600 | 1,4200 | 21.460 | ,00 |
| 15/9/2004 | 1,4600 | 2,10% | 1,4200 | 1,4800 | 1,4200 | 75.450 | ,00 |
| 14/9/2004 | 1,4300 | -6,54% | 1,4800 | 1,5100 | 1,4100 | 157.800 | ,00 |
| 13/9/2004 | 1,5300 | -3,77% | 1,5900 | 1,6100 | 1,5000 | 88.050 | ,00 |
| 10/9/2004 | 1,5900 | 0,00% | 1,6100 | 1,6200 | 1,5700 | 192.910 | ,00 |
| 09/9/2004 | 1,5900 | -3,05% | 1,6400 | 1,6800 | 1,5800 | 76.520 | ,00 |
| 08/9/2004 | 1,6400 | 0,00% | 1,6400 | 1,7600 | 1,6200 | 262.250 | ,00 |
| 07/9/2004 | 1,6400 | -1,20% | 1,6400 | 1,6600 | 1,5800 | 56.510 | ,00 |
| 06/9/2004 | 1,6600 | -2,35% | 1,7300 | 1,7300 | 1,6500 | 45.660 | ,00 |
| 03/9/2004 | 1,7000 | -3,95% | 1,7600 | 1,7600 | 1,6800 | 22.650 | ,00 |
| 02/9/2004 | 1,7700 | -1,67% | 1,8000 | 1,8000 | 1,6700 | 106.050 | ,00 |
| 01/9/2004 | 1,8000 | -8,16% | 1,9100 | 1,9100 | 1,7900 | 48.670 | ,00 |
| 31/8/2004 | 1,9600 | -2,49% | 1,9300 | 1,9700 | 1,9300 | 16.560 | ,00 |
| 30/8/2004 | 2,0100 | -1,47% | 2,0400 | 2,0400 | 1,9800 | 2.230 | ,00 |
| 27/8/2004 | 2,0400 | 0,00% | 2,0000 | 2,0400 | 1,9800 | 1.950 | ,00 |
| 26/8/2004 | 2,0400 | 0,00% | 2,0200 | 2,0400 | 1,9800 | 7.330 | ,00 |
| 25/8/2004 | 2,0400 | 0,99% | 2,0300 | 2,0400 | 1,9700 | 16.130 | ,00 |
| 24/8/2004 | 2,0200 | -0,98% | 2,0000 | 2,0400 | 1,9800 | 13.060 | ,00 |
| 23/8/2004 | 2,0400 | 0,00% | 1,9600 | 2,0600 | 1,9600 | 22.550 | ,00 |
| 20/8/2004 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 1,9800 | 11.500 | ,00 |
| 19/8/2004 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0000 | 6.660 | ,00 |
| 18/8/2004 | 2,0400 | -0,97% | 2,0200 | 2,0400 | 2,0100 | 8.020 | ,00 |
| 17/8/2004 | 2,0600 | 0,00% | 2,0500 | 2,0600 | 2,0400 | 7.070 | ,00 |
| 16/8/2004 | 2,0600 | 0,00% | 2,0500 | 2,0600 | 2,0100 | 8.140 | ,00 |
| 12/8/2004 | 2,0600 | -0,96% | 2,0500 | 2,0700 | 2,0300 | 9.780 | ,00 |
| 11/8/2004 | 2,0800 | 0,00% | 2,0300 | 2,0800 | 2,0300 | 5.280 | ,00 |
| 10/8/2004 | 2,0800 | -0,95% | 2,0500 | 2,0800 | 2,0300 | 16.590 | ,00 |
| 09/8/2004 | 2,1000 | 0,00% | 2,0900 | 2,1000 | 2,0400 | 12.150 | ,00 |
| 06/8/2004 | 2,1000 | 0,00% | 2,0500 | 2,1000 | 2,0300 | 14.250 | ,00 |
| 05/8/2004 | 2,1000 | -2,33% | 2,1000 | 2,1400 | 2,0800 | 9.000 | ,00 |
| 04/8/2004 | 2,1500 | -0,92% | 2,1000 | 2,1500 | 2,1000 | 5.730 | ,00 |
| 03/8/2004 | 2,1700 | 0,46% | 2,1500 | 2,1700 | 2,1100 | 15.190 | ,00 |
| 02/8/2004 | 2,1600 | -2,70% | 2,2200 | 2,2200 | 2,1100 | 13.510 | ,00 |
| 30/7/2004 | 2,2200 | -0,89% | 2,1800 | 2,2300 | 2,1600 | 30.860 | ,00 |
| 29/7/2004 | 2,2400 | -0,44% | 2,2000 | 2,2500 | 2,2000 | 17.820 | ,00 |
| 28/7/2004 | 2,2500 | 3,69% | 2,1800 | 2,2800 | 2,1400 | 47.950 | ,00 |
| 27/7/2004 | 2,1700 | 2,84% | 2,1000 | 2,1800 | 2,0800 | 77.252 | ,00 |
| 26/7/2004 | 2,1100 | 0,48% | 2,1000 | 2,1200 | 2,0900 | 61.302 | ,00 |
| 23/7/2004 | 2,1000 | 1,45% | 2,0000 | 2,1000 | 2,0000 | 13.150 | ,00 |
| 22/7/2004 | 2,0700 | -1,43% | 2,0900 | 2,0900 | 2,0300 | 13.940 | ,00 |
| 21/7/2004 | 2,1000 | -0,94% | 2,0600 | 2,1000 | 2,0500 | 5.361 | ,00 |
| 20/7/2004 | 2,1200 | -0,47% | 2,0800 | 2,1300 | 2,0500 | 16.190 | ,00 |
| 19/7/2004 | 2,1300 | -3,62% | 2,1500 | 2,1600 | 2,1200 | 16.440 | ,00 |
| 16/7/2004 | 2,2100 | 3,27% | 2,1600 | 2,2200 | 2,0900 | 49.374 | ,00 |
| 15/7/2004 | 2,1400 | -2,28% | 2,1800 | 2,1800 | 2,1300 | 16.870 | ,00 |
| 14/7/2004 | 2,1900 | -2,23% | 2,2000 | 2,2200 | 2,1600 | 25.050 | ,00 |
| 13/7/2004 | 2,2400 | -1,32% | 2,2700 | 2,2700 | 2,2000 | 32.690 | ,00 |
| 12/7/2004 | 2,2700 | 0,00% | 2,2400 | 2,2700 | 2,2200 | 68.300 | ,00 |
| 09/7/2004 | 2,2700 | 0,00% | 2,2300 | 2,2700 | 2,1800 | 51.360 | ,00 |
| 08/7/2004 | 2,2700 | -1,30% | 2,2700 | 2,2800 | 2,2300 | 15.480 | ,00 |
| 07/7/2004 | 2,3000 | 0,00% | 2,2600 | 2,3100 | 2,2600 | 21.400 | ,00 |
| 06/7/2004 | 2,3000 | -0,43% | 2,3100 | 2,3200 | 2,2500 | 89.170 | ,00 |
| 05/7/2004 | 2,3100 | 1,32% | 2,2600 | 2,3100 | 2,2500 | 49.460 | ,00 |
| 02/7/2004 | 2,2800 | 2,24% | 2,2300 | 2,3000 | 2,2200 | 24.790 | ,00 |
| 01/7/2004 | 2,2300 | -3,88% | 2,3000 | 2,3000 | 2,2100 | 14.030 | ,00 |
| 30/6/2004 | 2,3200 | -1,28% | 2,3500 | 2,3500 | 2,1700 | 165.550 | ,00 |
| 29/6/2004 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 28/6/2004 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 25/6/2004 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 24/6/2004 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 23/6/2004 | 2,3500 | -1,67% | 2,3600 | 2,3700 | 2,3500 | 23.930 | ,00 |
| 22/6/2004 | 2,3900 | -0,83% | 2,3800 | 2,4000 | 2,3500 | 29.710 | ,00 |
| 21/6/2004 | 2,4100 | 1,26% | 2,3700 | 2,4200 | 2,3300 | 57.860 | ,00 |
| 18/6/2004 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3400 | 58.450 | ,00 |
| 17/6/2004 | 2,3800 | -2,86% | 2,4300 | 2,4300 | 2,3700 | 20.590 | ,00 |
| 16/6/2004 | 2,4500 | 0,00% | 2,4200 | 2,5000 | 2,4100 | 34.310 | ,00 |
| 15/6/2004 | 2,4500 | -2,00% | 2,4800 | 2,4800 | 2,4300 | 29.720 | ,00 |
| 14/6/2004 | 2,5000 | 0,40% | 2,4900 | 2,5400 | 2,4200 | 118.320 | ,00 |
| 11/6/2004 | 2,4900 | 0,81% | 2,4700 | 2,4900 | 2,4100 | 80.930 | ,00 |
| 10/6/2004 | 2,4700 | 1,23% | 2,4200 | 2,4700 | 2,3800 | 20.830 | ,00 |
| 09/6/2004 | 2,4400 | -1,21% | 2,4500 | 2,4700 | 2,3800 | 38.120 | ,00 |
| 08/6/2004 | 2,4700 | -0,40% | 2,4800 | 2,4800 | 2,4000 | 16.670 | ,00 |
| 07/6/2004 | 2,4800 | -2,36% | 2,5500 | 2,5500 | 2,4700 | 23.230 | ,00 |
| 04/6/2004 | 2,5400 | 0,40% | 2,5000 | 2,5400 | 2,4700 | 22.670 | ,00 |
| 03/6/2004 | 2,5300 | 1,20% | 2,4800 | 2,5300 | 2,4700 | 10.510 | ,00 |
| 02/6/2004 | 2,5000 | 0,00% | 2,5200 | 2,5400 | 2,4600 | 37.230 | ,00 |
| 01/6/2004 | 2,5000 | 2,88% | 2,4100 | 2,5100 | 2,4100 | 40.950 | ,00 |
| 28/5/2004 | 2,4300 | 1,25% | 2,4300 | 2,4400 | 2,3600 | 50.030 | ,00 |
| 27/5/2004 | 2,4000 | 0,00% | 2,4000 | 2,4200 | 2,3700 | 10.100 | ,00 |
| 26/5/2004 | 2,4000 | 1,69% | 2,3600 | 2,4000 | 2,3600 | 12.030 | ,00 |
| 25/5/2004 | 2,3600 | -0,84% | 2,3300 | 2,3600 | 2,3000 | 8.940 | ,00 |
| 24/5/2004 | 2,3800 | 0,00% | 2,3400 | 2,3800 | 2,3300 | 9.910 | ,00 |
| 21/5/2004 | 2,3800 | 0,85% | 2,3400 | 2,3800 | 2,3300 | 22.120 | ,00 |
| 20/5/2004 | 2,3600 | -4,84% | 2,4400 | 2,4400 | 2,3500 | 360.720 | ,00 |
| 19/5/2004 | 2,4800 | -0,40% | 2,4900 | 2,4900 | 2,4400 | 12.650 | ,00 |
| 18/5/2004 | 2,4900 | -0,40% | 2,5200 | 2,5300 | 2,4400 | 23.940 | ,00 |
| 17/5/2004 | 2,5000 | -1,19% | 2,4500 | 2,5200 | 2,4400 | 30.860 | ,00 |
| 14/5/2004 | 2,5300 | -0,39% | 2,5200 | 2,5300 | 2,4600 | 45.670 | ,00 |
| 13/5/2004 | 2,5400 | 0,79% | 2,5000 | 2,5400 | 2,4800 | 49.290 | ,00 |
| 12/5/2004 | 2,5200 | 0,80% | 2,4700 | 2,5400 | 2,4300 | 26.900 | ,00 |
| 11/5/2004 | 2,5000 | 0,81% | 2,4900 | 2,5000 | 2,4600 | 17.000 | ,00 |
| 10/5/2004 | 2,4800 | 2,06% | 2,3900 | 2,5000 | 2,3500 | 51.350 | ,00 |
| 07/5/2004 | 2,4300 | 0,00% | 2,4000 | 2,4300 | 2,3900 | 44.110 | ,00 |
| 06/5/2004 | 2,4300 | -1,22% | 2,4500 | 2,5000 | 2,4200 | 34.150 | ,00 |
| 05/5/2004 | 2,4600 | -1,99% | 2,5000 | 2,5100 | 2,4500 | 50.330 | ,00 |
| 04/5/2004 | 2,5100 | -0,79% | 2,5100 | 2,5200 | 2,4900 | 41.370 | ,00 |
| 03/5/2004 | 2,5300 | -0,78% | 2,5300 | 2,5500 | 2,5100 | 37.920 | ,00 |
| 30/4/2004 | 2,5500 | -0,78% | 2,5600 | 2,5600 | 2,5100 | 62.000 | ,00 |
| 29/4/2004 | 2,5700 | -1,15% | 2,5600 | 2,5900 | 2,5500 | 14.370 | ,00 |
| 28/4/2004 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,5500 | 53.710 | ,00 |
| 27/4/2004 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,5500 | 40.590 | ,00 |
| 26/4/2004 | 2,6000 | -1,14% | 2,6000 | 2,6200 | 2,5600 | 42.100 | ,00 |
| 23/4/2004 | 2,6300 | 0,38% | 2,6500 | 2,6500 | 2,5800 | 162.590 | ,00 |
| 22/4/2004 | 2,6200 | 2,75% | 2,5100 | 2,6300 | 2,4500 | 486.534 | ,00 |
| 21/4/2004 | 2,5500 | -0,78% | 2,5200 | 2,5500 | 2,4800 | 23.364 | ,00 |
| 20/4/2004 | 2,5700 | 1,18% | 2,5500 | 2,5700 | 2,5100 | 47.850 | ,00 |
| 19/4/2004 | 2,5400 | -1,93% | 2,5900 | 2,5900 | 2,5100 | 82.380 | ,00 |
| 16/4/2004 | 2,5900 | 2,37% | 2,5300 | 2,5900 | 2,5200 | 51.780 | ,00 |
| 15/4/2004 | 2,5300 | -0,39% | 2,5100 | 2,5900 | 2,5100 | 28.220 | ,00 |
| 14/4/2004 | 2,5400 | -0,78% | 2,5600 | 2,5600 | 2,4900 | 49.420 | ,00 |
| 13/4/2004 | 2,5600 | -0,78% | 2,6300 | 2,6500 | 2,5500 | 22.990 | ,00 |
| 08/4/2004 | 2,5800 | 1,57% | 2,5600 | 2,5900 | 2,5100 | 30.650 | ,00 |
| 07/4/2004 | 2,5400 | 2,83% | 2,4800 | 2,5700 | 2,4600 | 286.260 | ,00 |
| 06/4/2004 | 2,4700 | 0,41% | 2,4700 | 2,4800 | 2,4200 | 58.880 | ,00 |
| 05/4/2004 | 2,4600 | 2,93% | 2,4000 | 2,4700 | 2,3800 | 44.060 | ,00 |
| 02/4/2004 | 2,3900 | 1,70% | 2,3600 | 2,3900 | 2,3300 | 38.370 | ,00 |
| 01/4/2004 | 2,3500 | -1,67% | 2,3900 | 2,4100 | 2,3500 | 49.190 | ,00 |
| 31/3/2004 | 2,3900 | 0,42% | 2,3700 | 2,4100 | 2,3400 | 49.560 | ,00 |
| 30/3/2004 | 2,3800 | -1,65% | 2,4200 | 2,4600 | 2,3600 | 79.242 | ,00 |
| 29/3/2004 | 2,4200 | 2,54% | 2,3600 | 2,4200 | 2,3100 | 72.670 | ,00 |
| 26/3/2004 | 2,3600 | 1,29% | 2,3300 | 2,3800 | 2,3300 | 76.940 | ,00 |
| 24/3/2004 | 2,3300 | 1,30% | 2,3300 | 2,3400 | 2,2600 | 89.140 | ,00 |
| 23/3/2004 | 2,3000 | 0,44% | 2,2600 | 2,3300 | 2,2400 | 124.230 | ,00 |
| 22/3/2004 | 2,2900 | -2,97% | 2,2600 | 2,3100 | 2,2600 | 103.320 | ,00 |
| 19/3/2004 | 2,3600 | 0,43% | 2,3400 | 2,3600 | 2,3000 | 96.050 | ,00 |
| 18/3/2004 | 2,3500 | 1,29% | 2,3300 | 2,3500 | 2,2600 | 147.530 | ,00 |
| 17/3/2004 | 2,3200 | 1,31% | 2,2800 | 2,3600 | 2,2700 | 80.720 | ,00 |
| 16/3/2004 | 2,2900 | -2,97% | 2,3300 | 2,3800 | 2,2600 | 72.140 | ,00 |
| 15/3/2004 | 2,3600 | -5,60% | 2,4100 | 2,4600 | 2,3400 | 130.910 | ,00 |
| 12/3/2004 | 2,5000 | 0,81% | 2,3800 | 2,5100 | 2,3600 | 79.220 | ,00 |
| 11/3/2004 | 2,4800 | -3,50% | 2,4300 | 2,5000 | 2,4200 | 72.400 | ,00 |
| 10/3/2004 | 2,5700 | -0,77% | 2,5000 | 2,5700 | 2,5000 | 48.490 | ,00 |
| 09/3/2004 | 2,5900 | 0,00% | 2,5000 | 2,5900 | 2,5000 | 47.030 | ,00 |
| 08/3/2004 | 2,5900 | -1,89% | 2,7000 | 2,7000 | 2,5500 | 34.050 | ,00 |
| 05/3/2004 | 2,6400 | 2,72% | 2,5900 | 2,6500 | 2,5900 | 75.830 | ,00 |
| 04/3/2004 | 2,5700 | 1,18% | 2,5200 | 2,5900 | 2,5200 | 29.410 | ,00 |
| 03/3/2004 | 2,5400 | 0,00% | 2,5600 | 2,5600 | 2,5000 | 38.170 | ,00 |
| 02/3/2004 | 2,5400 | -1,17% | 2,5600 | 2,5700 | 2,5200 | 39.150 | ,00 |
| 01/3/2004 | 2,5700 | -0,39% | 2,5200 | 2,6400 | 2,4800 | 152.190 | ,00 |
| 27/2/2004 | 2,5800 | 0,78% | 2,5200 | 2,6200 | 2,5200 | 53.630 | ,00 |
| 26/2/2004 | 2,5600 | 0,39% | 2,5500 | 2,5700 | 2,4600 | 73.440 | ,00 |
| 25/2/2004 | 2,5500 | -3,41% | 2,5600 | 2,5900 | 2,5200 | 60.020 | ,00 |
| 24/2/2004 | 2,6400 | -2,22% | 2,7500 | 2,7500 | 2,5700 | 67.180 | ,00 |
| 20/2/2004 | 2,7000 | -0,74% | 2,7000 | 2,7100 | 2,6700 | 42.310 | ,00 |
| 19/2/2004 | 2,7200 | -0,73% | 2,7300 | 2,7400 | 2,6600 | 85.580 | ,00 |
| 18/2/2004 | 2,7400 | -2,49% | 2,7900 | 2,8000 | 2,6700 | 233.840 | ,00 |
| 17/2/2004 | 2,8100 | -2,77% | 2,9000 | 2,9200 | 2,7100 | 224.390 | ,00 |
| 16/2/2004 | 2,8900 | -1,03% | 2,9000 | 2,9400 | 2,8800 | 99.230 | ,00 |
| 13/2/2004 | 2,9200 | 0,69% | 2,9300 | 2,9300 | 2,8500 | 133.400 | ,00 |
| 12/2/2004 | 2,9000 | -0,68% | 2,9400 | 2,9400 | 2,8800 | 93.850 | ,00 |
| 11/2/2004 | 2,9200 | 2,46% | 2,8900 | 2,9200 | 2,8700 | 63.480 | ,00 |
| 10/2/2004 | 2,8500 | 0,71% | 2,8400 | 2,8900 | 2,8100 | 119.360 | ,00 |
| 09/2/2004 | 2,8300 | -4,39% | 2,9900 | 3,0400 | 2,8100 | 254.240 | ,00 |
| 06/2/2004 | 2,9600 | -2,63% | 3,0400 | 3,0800 | 2,9100 | 240.950 | ,00 |
| 05/2/2004 | 3,0400 | -1,30% | 3,0600 | 3,0600 | 2,9900 | 168.360 | ,00 |
| 04/2/2004 | 3,0800 | -1,28% | 3,1200 | 3,1600 | 3,0200 | 312.400 | ,00 |
| 03/2/2004 | 3,1200 | 1,96% | 3,0600 | 3,1200 | 3,0000 | 357.220 | ,00 |
| 02/2/2004 | 3,0600 | 3,73% | 3,0000 | 3,1000 | 3,0000 | 391.140 | ,00 |
| 30/1/2004 | 2,9500 | 3,87% | 2,8600 | 2,9800 | 2,8500 | 549.480 | ,00 |
| 29/1/2004 | 2,8400 | 1,43% | 2,8000 | 2,8500 | 2,7600 | 143.640 | ,00 |
| 28/1/2004 | 2,8000 | -1,06% | 2,8000 | 2,8400 | 2,7900 | 120.890 | ,00 |
| 27/1/2004 | 2,8300 | 0,00% | 2,7800 | 2,8600 | 2,7800 | 85.370 | ,00 |
| 26/1/2004 | 2,8300 | -2,08% | 2,8900 | 2,8900 | 2,7800 | 202.840 | ,00 |
| 23/1/2004 | 2,8900 | 3,58% | 2,7900 | 2,9300 | 2,7400 | 314.430 | ,00 |
| 22/1/2004 | 2,7900 | 0,00% | 2,8000 | 2,8300 | 2,7500 | 202.390 | ,00 |
| 21/1/2004 | 2,7900 | 1,45% | 2,7600 | 2,8000 | 2,7300 | 117.310 | ,00 |
| 20/1/2004 | 2,7500 | -2,14% | 2,8100 | 2,8600 | 2,7400 | 267.220 | ,00 |
| 19/1/2004 | 2,8100 | 1,81% | 2,8000 | 2,9300 | 2,8000 | 647.830 | ,00 |
| 16/1/2004 | 2,7600 | 3,37% | 2,6500 | 2,7700 | 2,6300 | 102.680 | ,00 |
| 15/1/2004 | 2,6700 | 1,91% | 2,6400 | 2,7500 | 2,6000 | 243.480 | ,00 |
| 14/1/2004 | 2,6200 | 0,00% | 2,6200 | 2,6800 | 2,5800 | 257.470 | ,00 |
| 13/1/2004 | 2,6200 | 8,26% | 2,3600 | 2,6700 | 2,3600 | 419.490 | ,00 |
| 12/1/2004 | 2,4200 | -2,42% | 2,4300 | 2,4500 | 2,3900 | 106.190 | ,00 |
| 09/1/2004 | 2,4800 | -1,20% | 2,4900 | 2,5000 | 2,4500 | 59.310 | ,00 |
| 08/1/2004 | 2,5100 | 0,40% | 2,5000 | 2,5600 | 2,4400 | 170.550 | ,00 |
| 07/1/2004 | 2,5000 | 1,63% | 2,4700 | 2,5200 | 2,4400 | 215.080 | ,00 |
| 05/1/2004 | 2,4600 | 5,13% | 2,3400 | 2,4800 | 2,3300 | 154.270 | ,00 |
| 02/1/2004 | 2,3400 | 4,00% | 2,2500 | 2,3600 | 2,2500 | 89.770 | ,00 |
| 31/12/2003 | 2,2500 | 0,90% | 2,2300 | 2,2600 | 2,2200 | 36.220 | ,00 |
| 30/12/2003 | 2,2300 | 0,90% | 2,2000 | 2,2500 | 2,1800 | 35.590 | ,00 |
| 29/12/2003 | 2,2100 | 0,45% | 2,1900 | 2,2100 | 2,1700 | 43.620 | ,00 |
| 24/12/2003 | 2,2000 | -2,22% | 2,2100 | 2,2200 | 2,1900 | 21.930 | ,00 |
| 23/12/2003 | 2,2500 | 0,00% | 2,2500 | 2,2600 | 2,2200 | 22.860 | ,00 |
| 22/12/2003 | 2,2500 | 1,35% | 2,2000 | 2,3000 | 2,2000 | 74.600 | ,00 |
| 19/12/2003 | 2,2200 | 0,91% | 2,2000 | 2,2200 | 2,1900 | 9.240 | ,00 |
| 18/12/2003 | 2,2000 | 0,46% | 2,2000 | 2,2100 | 2,1800 | 37.250 | ,00 |
| 17/12/2003 | 2,1900 | -0,90% | 2,2100 | 2,2100 | 2,1600 | 13.880 | ,00 |
| 16/12/2003 | 2,2100 | -1,34% | 2,2000 | 2,2300 | 2,1900 | 46.600 | ,00 |
| 15/12/2003 | 2,2400 | -0,44% | 2,2800 | 2,2900 | 2,1900 | 59.540 | ,00 |
| 12/12/2003 | 2,2500 | 0,00% | 2,2500 | 2,2600 | 2,2300 | 21.970 | ,00 |
| 11/12/2003 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2000 | 45.710 | ,00 |
| 10/12/2003 | 2,2500 | -1,75% | 2,2900 | 2,3100 | 2,2200 | 43.730 | ,00 |
| 09/12/2003 | 2,2900 | 1,78% | 2,2600 | 2,3000 | 2,2000 | 85.020 | ,00 |
| 08/12/2003 | 2,2500 | -1,75% | 2,2900 | 2,2900 | 2,2300 | 32.010 | ,00 |
| 05/12/2003 | 2,2900 | -1,29% | 2,3200 | 2,3200 | 2,2800 | 60.850 | ,00 |
| 04/12/2003 | 2,3200 | 5,45% | 2,2200 | 2,3400 | 2,2200 | 247.020 | ,00 |
| 03/12/2003 | 2,2000 | 1,38% | 2,1300 | 2,2200 | 2,1100 | 95.980 | ,00 |
| 02/12/2003 | 2,1700 | -0,46% | 2,1800 | 2,1800 | 2,1400 | 31.700 | ,00 |
| 01/12/2003 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1200 | 52.010 | ,00 |
| 28/11/2003 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1300 | 49.020 | ,00 |
| 27/11/2003 | 2,1800 | 0,00% | 2,1800 | 2,1900 | 2,1300 | 43.420 | ,00 |
| 26/11/2003 | 2,1800 | 0,46% | 2,2200 | 2,2200 | 2,1300 | 15.060 | ,00 |
| 25/11/2003 | 2,1700 | 1,40% | 2,1700 | 2,1800 | 2,1000 | 69.810 | ,00 |
| 24/11/2003 | 2,1400 | 0,00% | 2,1800 | 2,1800 | 2,1300 | 22.650 | ,00 |
| 21/11/2003 | 2,1400 | 0,00% | 2,1600 | 2,1700 | 2,1200 | 110.040 | ,00 |
| 20/11/2003 | 2,1400 | -4,04% | 2,2200 | 2,2500 | 2,1400 | 105.110 | ,00 |
| 19/11/2003 | 2,2300 | -1,76% | 2,2100 | 2,2400 | 2,2100 | 8.280 | ,00 |
| 18/11/2003 | 2,2700 | 0,89% | 2,2400 | 2,2700 | 2,2200 | 10.740 | ,00 |
| 17/11/2003 | 2,2500 | -4,66% | 2,2500 | 2,2900 | 2,2500 | 109.080 | ,00 |
| 14/11/2003 | 2,3600 | 0,85% | 2,3000 | 2,3600 | 2,3000 | 17.850 | ,00 |
| 13/11/2003 | 2,3400 | 0,00% | 2,3400 | 2,3500 | 2,2800 | 33.710 | ,00 |
| 12/11/2003 | 2,3400 | 0,00% | 2,3000 | 2,3400 | 2,2800 | 25.680 | ,00 |
| 11/11/2003 | 2,3400 | -0,85% | 2,3000 | 2,3500 | 2,3000 | 11.720 | ,00 |
| 10/11/2003 | 2,3600 | -1,67% | 2,4000 | 2,4000 | 2,3500 | 14.320 | ,00 |
| 07/11/2003 | 2,4000 | 0,42% | 2,3900 | 2,4300 | 2,3700 | 50.190 | ,00 |
| 06/11/2003 | 2,3900 | 0,00% | 2,3800 | 2,4000 | 2,3400 | 33.440 | ,00 |
| 05/11/2003 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3400 | 5.710 | ,00 |
| 04/11/2003 | 2,3900 | -0,83% | 2,4100 | 2,4400 | 2,3500 | 41.050 | ,00 |
| 03/11/2003 | 2,4100 | 2,55% | 2,3700 | 2,4400 | 2,3600 | 88.870 | ,00 |
| 31/10/2003 | 2,3500 | 0,00% | 2,3600 | 2,3700 | 2,3000 | 22.620 | ,00 |
| 30/10/2003 | 2,3500 | 2,17% | 2,1700 | 2,3900 | 2,1700 | 44.230 | ,00 |
| 29/10/2003 | 2,3000 | 3,14% | 2,2200 | 2,3000 | 2,2100 | 22.640 | ,00 |
| 27/10/2003 | 2,2300 | 0,90% | 2,2800 | 2,2800 | 2,2000 | 11.050 | ,00 |
| 24/10/2003 | 2,2100 | -2,64% | 2,2600 | 2,2900 | 2,2100 | 27.820 | ,00 |
| 23/10/2003 | 2,2700 | -3,40% | 2,2600 | 2,3000 | 2,2200 | 40.430 | ,00 |
| 22/10/2003 | 2,3500 | -3,29% | 2,4300 | 2,4300 | 2,3200 | 66.420 | ,00 |
| 21/10/2003 | 2,4300 | 1,25% | 2,3800 | 2,4400 | 2,3600 | 50.780 | ,00 |
| 20/10/2003 | 2,4000 | 0,84% | 2,3900 | 2,4400 | 2,3600 | 19.470 | ,00 |
| 17/10/2003 | 2,3800 | 2,15% | 2,3200 | 2,3800 | 2,3200 | 15.700 | ,00 |
| 16/10/2003 | 2,3300 | -3,32% | 2,2600 | 2,3900 | 2,2600 | 23.460 | ,00 |
| 15/10/2003 | 2,4100 | 0,42% | 2,4100 | 2,4400 | 2,3800 | 54.420 | ,00 |
| 14/10/2003 | 2,4000 | 2,56% | 2,3600 | 2,4200 | 2,3400 | 29.200 | ,00 |
| 13/10/2003 | 2,3400 | -0,43% | 2,3800 | 2,3800 | 2,3000 | 34.750 | ,00 |
| 10/10/2003 | 2,3500 | -2,08% | 2,4100 | 2,4600 | 2,3300 | 79.580 | ,00 |
| 09/10/2003 | 2,4000 | 1,27% | 2,3900 | 2,4100 | 2,3500 | 82.780 | ,00 |
| 08/10/2003 | 2,3700 | 1,72% | 2,3000 | 2,4300 | 2,3000 | 100.510 | ,00 |
| 07/10/2003 | 2,3300 | -2,92% | 2,4000 | 2,4000 | 2,3100 | 90.320 | ,00 |
| 06/10/2003 | 2,4000 | 4,35% | 2,3000 | 2,4100 | 2,3000 | 186.250 | ,00 |
| 03/10/2003 | 2,3000 | 5,50% | 2,2000 | 2,3000 | 2,1900 | 168.020 | ,00 |
| 02/10/2003 | 2,1800 | 3,81% | 2,1200 | 2,2100 | 2,1100 | 107.540 | ,00 |
| 01/10/2003 | 2,1000 | -0,47% | 2,0600 | 2,1200 | 2,0600 | 20.760 | ,00 |
| 30/9/2003 | 2,1100 | 0,96% | 2,0900 | 2,1400 | 2,0900 | 39.700 | ,00 |
| 29/9/2003 | 2,0900 | 0,00% | 2,1200 | 2,1500 | 2,0600 | 36.510 | ,00 |
| 26/9/2003 | 2,0900 | -0,48% | 2,1000 | 2,1300 | 2,0600 | 69.560 | ,00 |
| 25/9/2003 | 2,1000 | -2,78% | 2,0900 | 2,1200 | 2,0700 | 50.900 | ,00 |
| 24/9/2003 | 2,1600 | 2,86% | 2,1500 | 2,1700 | 2,1300 | 36.480 | ,00 |
| 23/9/2003 | 2,1000 | -1,41% | 2,0800 | 2,1500 | 2,0500 | 69.180 | ,00 |
| 22/9/2003 | 2,1300 | -3,62% | 2,1600 | 2,1900 | 2,0900 | 87.150 | ,00 |
| 19/9/2003 | 2,2100 | 5,74% | 2,0900 | 2,2200 | 2,0700 | 124.680 | ,00 |
| 18/9/2003 | 2,0900 | -2,79% | 2,1400 | 2,1400 | 2,0600 | 38.690 | ,00 |
| 17/9/2003 | 2,1500 | 4,88% | 2,1000 | 2,2200 | 2,0700 | 175.990 | ,00 |
| 16/9/2003 | 2,0500 | -4,65% | 2,1000 | 2,1200 | 2,0100 | 105.950 | ,00 |
| 15/9/2003 | 2,1500 | 0,00% | 2,2200 | 2,2500 | 2,1000 | 71.060 | ,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.% |
|---|