| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΑΙΟΣ | 7,2500 | -4,61 % | -0,3500 | 790 |
| ΝΤΟΠΛΕΡ | 0,6400 | -4,48 % | -0,0300 | 810 |
| ΛΑΒΙ | 0,8410 | -4,43 % | -0,0390 | 395.267 |
| ΙΝΤΕΤ | 1,3750 | -3,85 % | -0,0550 | 10 |
| ΜΕΡΚΟ | 35,4000 | -3,80 % | -1,4000 | 32 |
| ΚΡΙ | 17,7600 | -3,16 % | -0,5800 | 19.715 |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,84 % | -0,0060 | 39.118 |
| ΛΑΝΑΚ | 1,5700 | -2,48 % | -0,0400 | 792 |
| ΠΑΙΡ | 1,1000 | -2,22 % | -0,0250 | 30 |
| ΠΡΟΦ | 7,3400 | -1,87 % | -0,1400 | 20.884 |
Συνεχης ενημερωση
CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)
1,5220 €
-0,0180 (-1,17%)
- Άνοιγμα 1,5520
- Υψηλό 1,5660
- Χαμηλό 1,5200
- Όγκος 299.283
- Τζίρος 459.296 €
- Πράξεις 322
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/2/2005 | 79,2990 | -1,08% | 80,1620 | 80,3770 | 78,4370 | 5.334 | ,00 |
| 17/2/2005 | 80,1620 | 0,00% | 81,2390 | 82,7470 | 79,2990 | 12.571 | ,00 |
| 16/2/2005 | 80,1620 | 1,36% | 79,9450 | 83,6080 | 79,0840 | 28.183 | ,00 |
| 15/2/2005 | 79,0840 | 4,26% | 75,8510 | 79,9450 | 75,8510 | 15.368 | ,00 |
| 14/2/2005 | 75,8510 | 0,28% | 75,6360 | 76,7130 | 74,9890 | 2.134 | ,00 |
| 11/2/2005 | 75,6360 | 1,74% | 74,1280 | 76,7130 | 74,1280 | 4.584 | ,00 |
| 10/2/2005 | 74,3430 | -0,86% | 74,9890 | 76,4980 | 74,1280 | 2.465 | ,00 |
| 09/2/2005 | 74,9890 | -0,29% | 74,9890 | 76,4980 | 74,1280 | 3.071 | ,00 |
| 08/2/2005 | 75,2050 | -1,41% | 75,6360 | 77,1440 | 74,1280 | 3.301 | ,00 |
| 07/2/2005 | 76,2830 | 0,57% | 76,2830 | 77,5760 | 75,8510 | 4.930 | ,00 |
| 04/2/2005 | 75,8510 | 0,28% | 76,4980 | 77,1440 | 75,2050 | 4.051 | ,00 |
| 03/2/2005 | 75,6360 | 2,03% | 73,4810 | 76,2830 | 73,0500 | 4.930 | ,00 |
| 02/2/2005 | 74,1280 | -3,10% | 76,4980 | 77,5760 | 73,9130 | 5.103 | ,00 |
| 01/2/2005 | 76,4980 | -0,28% | 76,7130 | 77,5760 | 74,9890 | 4.743 | ,00 |
| 31/1/2005 | 76,7130 | 2,01% | 75,6360 | 79,2990 | 75,6360 | 11.778 | ,00 |
| 28/1/2005 | 75,2050 | 0,58% | 73,4810 | 76,4980 | 73,2650 | 6.127 | ,00 |
| 27/1/2005 | 74,7730 | -1,98% | 75,6360 | 76,4980 | 73,9130 | 6.703 | ,00 |
| 26/1/2005 | 76,2830 | 0,86% | 75,6360 | 76,7130 | 74,9890 | 5.103 | ,00 |
| 25/1/2005 | 75,6360 | 1,15% | 74,7730 | 76,4980 | 74,7730 | 6.603 | ,00 |
| 24/1/2005 | 74,7730 | 1,76% | 73,0500 | 74,9890 | 72,1880 | 4.253 | ,00 |
| 21/1/2005 | 73,4810 | -2,01% | 73,4810 | 75,8510 | 73,2650 | 4.959 | ,00 |
| 20/1/2005 | 74,9890 | 0,29% | 74,7730 | 77,1440 | 73,2650 | 15.987 | ,00 |
| 19/1/2005 | 74,7730 | 6,44% | 70,2490 | 74,7730 | 70,2490 | 8.650 | ,00 |
| 18/1/2005 | 70,2490 | -2,40% | 71,9730 | 72,4030 | 70,2490 | 5.723 | ,00 |
| 17/1/2005 | 71,9730 | -0,59% | 72,6200 | 73,4810 | 71,3270 | 9.284 | ,00 |
| 14/1/2005 | 72,4030 | -2,04% | 73,9130 | 73,9130 | 71,5420 | 8.318 | ,00 |
| 13/1/2005 | 73,9130 | 0,88% | 73,2650 | 74,7730 | 73,0500 | 5.939 | ,00 |
| 12/1/2005 | 73,2650 | -2,30% | 71,3270 | 75,2050 | 71,3270 | 10.019 | ,00 |
| 11/1/2005 | 74,9890 | -1,97% | 76,7130 | 77,5760 | 73,0500 | 13.753 | ,00 |
| 10/1/2005 | 76,4980 | 4,11% | 74,1280 | 76,7130 | 74,1280 | 16.708 | ,00 |
| 07/1/2005 | 73,4810 | 3,33% | 71,1100 | 74,9890 | 71,1100 | 14.416 | ,00 |
| 05/1/2005 | 71,1100 | 0,92% | 69,8170 | 72,4030 | 69,3870 | 15.209 | ,00 |
| 04/1/2005 | 70,4640 | 5,82% | 65,9390 | 70,6800 | 65,5080 | 14.892 | ,00 |
| 03/1/2005 | 66,5860 | 4,75% | 63,5680 | 67,0160 | 63,5680 | 8.837 | ,00 |
| 31/12/2004 | 63,5680 | 1,03% | 62,7070 | 63,7830 | 62,7070 | 1.355 | ,00 |
| 30/12/2004 | 62,9220 | -1,35% | 63,7830 | 64,4310 | 62,7070 | 3.575 | ,00 |
| 29/12/2004 | 63,7830 | 2,07% | 62,2750 | 63,7830 | 62,2750 | 4.642 | ,00 |
| 28/12/2004 | 62,4900 | 1,04% | 61,6300 | 62,9220 | 61,6300 | 3.604 | ,00 |
| 27/12/2004 | 61,8450 | 1,77% | 60,9830 | 62,2750 | 60,9830 | 778 | ,00 |
| 24/12/2004 | 60,7670 | 0,00% | 60,7670 | 60,9830 | 60,5520 | 1.240 | ,00 |
| 23/12/2004 | 60,7670 | -0,35% | 62,2750 | 62,2750 | 60,5520 | 1.038 | ,00 |
| 22/12/2004 | 60,9830 | 0,36% | 60,7670 | 61,6300 | 60,7670 | 879 | ,00 |
| 21/12/2004 | 60,7670 | 0,36% | 60,1200 | 60,9830 | 60,1200 | 1.355 | ,00 |
| 20/12/2004 | 60,5520 | -1,75% | 61,6300 | 62,4900 | 60,1200 | 1.701 | ,00 |
| 17/12/2004 | 61,6300 | -1,72% | 62,4900 | 62,4900 | 61,4140 | 2.941 | ,00 |
| 16/12/2004 | 62,7070 | 0,00% | 62,4900 | 63,7830 | 61,6300 | 2.393 | ,00 |
| 15/12/2004 | 62,7070 | -0,34% | 62,9220 | 63,5680 | 62,4900 | 2.422 | ,00 |
| 14/12/2004 | 62,9220 | -1,02% | 64,2150 | 64,4310 | 62,2750 | 3.546 | ,00 |
| 13/12/2004 | 63,5680 | 1,03% | 62,9220 | 64,4310 | 62,9220 | 1.701 | ,00 |
| 10/12/2004 | 62,9220 | -2,01% | 64,4310 | 64,6460 | 62,2750 | 7.568 | ,00 |
| 09/12/2004 | 64,2150 | 0,00% | 63,5680 | 65,5080 | 63,3530 | 6.357 | ,00 |
| 08/12/2004 | 64,2150 | 2,05% | 61,8450 | 65,2930 | 61,8450 | 7.309 | ,00 |
| 07/12/2004 | 62,9220 | 0,34% | 62,7070 | 64,2150 | 62,7070 | 3.316 | ,00 |
| 06/12/2004 | 62,7070 | 1,39% | 61,6300 | 63,5680 | 61,6300 | 1.485 | ,00 |
| 03/12/2004 | 61,8450 | -3,04% | 63,5680 | 64,6460 | 61,6300 | 4.152 | ,00 |
| 02/12/2004 | 63,7830 | 4,96% | 61,4140 | 64,4310 | 61,4140 | 8.650 | ,00 |
| 01/12/2004 | 60,7670 | -0,35% | 60,9830 | 61,4140 | 60,5520 | 764 | ,00 |
| 30/11/2004 | 60,9830 | -2,07% | 62,7070 | 62,7070 | 60,7670 | 1.197 | ,00 |
| 29/11/2004 | 62,2750 | 3,58% | 59,9050 | 62,7070 | 59,9050 | 4.022 | ,00 |
| 26/11/2004 | 60,1200 | -1,06% | 60,7670 | 61,8450 | 59,9050 | 2.811 | ,00 |
| 25/11/2004 | 60,7670 | 4,44% | 59,2590 | 60,9830 | 59,2590 | 2.912 | ,00 |
| 24/11/2004 | 58,1810 | -1,46% | 59,2590 | 60,5520 | 57,7510 | 2.407 | ,00 |
| 23/11/2004 | 59,0440 | -0,36% | 59,2590 | 60,7670 | 59,0440 | 3.013 | ,00 |
| 22/11/2004 | 59,2590 | -6,46% | 62,7070 | 62,7070 | 58,6120 | 3.618 | ,00 |
| 19/11/2004 | 63,3530 | -0,34% | 64,2150 | 64,4310 | 62,7070 | 4.700 | ,00 |
| 18/11/2004 | 63,5680 | 2,79% | 62,4900 | 65,0760 | 62,2750 | 11.951 | ,00 |
| 17/11/2004 | 61,8450 | 3,24% | 58,6120 | 62,2750 | 58,6120 | 7.295 | ,00 |
| 16/11/2004 | 59,9050 | -2,46% | 61,8450 | 61,8450 | 59,9050 | 3.301 | ,00 |
| 15/11/2004 | 61,4140 | 0,71% | 60,9830 | 61,8450 | 60,7670 | 3.647 | ,00 |
| 12/11/2004 | 60,9830 | -1,05% | 61,6300 | 62,7070 | 60,7670 | 4.411 | ,00 |
| 11/11/2004 | 61,6300 | 0,00% | 61,6300 | 62,2750 | 60,9830 | 4.267 | ,00 |
| 10/11/2004 | 61,6300 | 1,78% | 60,9830 | 62,4900 | 60,7670 | 6.329 | ,00 |
| 09/11/2004 | 60,5520 | -0,35% | 60,1200 | 61,4140 | 60,1200 | 4.512 | ,00 |
| 08/11/2004 | 60,7670 | 0,00% | 60,7670 | 61,8450 | 59,9050 | 5.017 | ,00 |
| 05/11/2004 | 60,7670 | 0,36% | 59,9050 | 61,6300 | 59,6900 | 9.342 | ,00 |
| 04/11/2004 | 60,5520 | 3,31% | 57,7510 | 61,4140 | 57,7510 | 11.691 | ,00 |
| 03/11/2004 | 58,6120 | 0,00% | 57,1040 | 59,6900 | 57,1040 | 6.084 | ,00 |
| 02/11/2004 | 58,6120 | 5,83% | 55,3810 | 59,0440 | 55,3810 | 9.342 | ,00 |
| 01/11/2004 | 55,3810 | 1,58% | 54,5180 | 55,8110 | 54,5180 | 2.595 | ,00 |
| 29/10/2004 | 54,5180 | 1,20% | 54,0880 | 55,8110 | 54,0880 | 2.307 | ,00 |
| 27/10/2004 | 53,8710 | -1,19% | 54,5180 | 55,3810 | 53,6560 | 1.571 | ,00 |
| 26/10/2004 | 54,5180 | -0,39% | 55,3810 | 56,2410 | 54,0880 | 1.744 | ,00 |
| 25/10/2004 | 54,7330 | -1,93% | 54,9490 | 56,4580 | 54,5180 | 3.128 | ,00 |
| 22/10/2004 | 55,8110 | -1,15% | 57,1040 | 57,7510 | 55,5960 | 3.345 | ,00 |
| 21/10/2004 | 56,4580 | 0,00% | 57,7510 | 57,7510 | 56,2410 | 6.084 | ,00 |
| 20/10/2004 | 56,4580 | 3,15% | 54,0880 | 57,7510 | 53,0100 | 5.824 | ,00 |
| 19/10/2004 | 54,7330 | -3,79% | 57,1040 | 57,3190 | 54,0880 | 6.790 | ,00 |
| 18/10/2004 | 56,8890 | -4,69% | 59,2590 | 59,2590 | 55,8110 | 7.222 | ,00 |
| 15/10/2004 | 59,6900 | 10,36% | 54,0880 | 60,5520 | 54,0880 | 22.431 | ,00 |
| 14/10/2004 | 54,0880 | 10,58% | 48,0540 | 54,5180 | 48,0540 | 7.842 | ,00 |
| 13/10/2004 | 48,9150 | 0,00% | 48,4840 | 48,9150 | 48,0540 | 1.110 | ,00 |
| 12/10/2004 | 48,9150 | -2,15% | 49,3470 | 49,5620 | 48,4840 | 793 | ,00 |
| 11/10/2004 | 49,9920 | 0,00% | 50,4240 | 50,4240 | 49,3470 | 735 | ,00 |
| 08/10/2004 | 49,9920 | 0,87% | 48,4840 | 50,2080 | 48,0540 | 1.398 | ,00 |
| 07/10/2004 | 49,5620 | 0,44% | 49,9920 | 50,2080 | 48,9150 | 1.975 | ,00 |
| 06/10/2004 | 49,3470 | 1,78% | 48,0540 | 49,5620 | 47,6220 | 1.470 | ,00 |
| 05/10/2004 | 48,4840 | 1,81% | 47,4070 | 48,9150 | 47,4070 | 1.759 | ,00 |
| 04/10/2004 | 47,6220 | 0,00% | 48,0540 | 48,0540 | 47,4070 | 1.370 | ,00 |
| 01/10/2004 | 47,6220 | 0,00% | 48,0540 | 48,9150 | 47,6220 | 735 | ,00 |
| 30/9/2004 | 47,6220 | -0,90% | 48,4840 | 48,4840 | 47,6220 | 375 | ,00 |
| 29/9/2004 | 48,0540 | -0,89% | 48,4840 | 48,9150 | 48,0540 | 1.456 | ,00 |
| 28/9/2004 | 48,4840 | 0,00% | 47,6220 | 49,5620 | 47,6220 | 678 | ,00 |
| 27/9/2004 | 48,4840 | -2,18% | 48,9150 | 48,9150 | 48,0540 | 1.283 | ,00 |
| 24/9/2004 | 49,5620 | 1,32% | 48,9150 | 49,5620 | 48,0540 | 1.571 | ,00 |
| 23/9/2004 | 48,9150 | 0,89% | 48,0540 | 48,9150 | 48,0540 | 1.110 | ,00 |
| 22/9/2004 | 48,4840 | 0,89% | 48,0540 | 48,9150 | 47,6220 | 2.191 | ,00 |
| 21/9/2004 | 48,0540 | 0,91% | 47,6220 | 48,4840 | 47,4070 | 822 | ,00 |
| 20/9/2004 | 47,6220 | 0,00% | 47,6220 | 48,0540 | 47,4070 | 1.355 | ,00 |
| 17/9/2004 | 47,6220 | -0,90% | 48,0540 | 48,0540 | 47,6220 | 1.110 | ,00 |
| 16/9/2004 | 48,0540 | 0,00% | 46,7610 | 48,4840 | 46,7610 | 404 | ,00 |
| 15/9/2004 | 48,0540 | 0,00% | 48,0540 | 48,9150 | 47,6220 | 894 | ,00 |
| 14/9/2004 | 48,0540 | -1,76% | 48,9150 | 49,5620 | 48,0540 | 1.182 | ,00 |
| 13/9/2004 | 48,9150 | -1,31% | 49,5620 | 49,9920 | 48,9150 | 389 | ,00 |
| 10/9/2004 | 49,5620 | -0,86% | 49,9920 | 50,2080 | 49,3470 | 735 | ,00 |
| 09/9/2004 | 49,9920 | 0,00% | 50,4240 | 50,4240 | 49,5620 | 447 | ,00 |
| 08/9/2004 | 49,9920 | -1,70% | 50,2080 | 50,8550 | 49,9920 | 1.197 | ,00 |
| 07/9/2004 | 50,8550 | -0,84% | 51,2850 | 52,5780 | 50,4240 | 1.283 | ,00 |
| 06/9/2004 | 51,2850 | 3,93% | 49,5620 | 51,2850 | 49,3470 | 2.436 | ,00 |
| 03/9/2004 | 49,3470 | 2,69% | 48,0540 | 49,3470 | 48,0540 | 1.384 | ,00 |
| 02/9/2004 | 48,0540 | 1,83% | 47,1920 | 48,4840 | 47,1920 | 548 | ,00 |
| 01/9/2004 | 47,1920 | 0,92% | 47,1920 | 47,6220 | 46,7610 | 1.240 | ,00 |
| 31/8/2004 | 46,7610 | -1,36% | 47,1920 | 47,6220 | 45,6830 | 1.370 | ,00 |
| 30/8/2004 | 47,4070 | 0,00% | 47,1920 | 47,6220 | 47,1920 | 303 | ,00 |
| 27/8/2004 | 47,4070 | -0,45% | 47,6220 | 48,0540 | 46,7610 | 750 | ,00 |
| 26/8/2004 | 47,6220 | -0,90% | 48,0540 | 48,9150 | 47,6220 | 432 | ,00 |
| 25/8/2004 | 48,0540 | 1,83% | 47,1920 | 48,4840 | 46,5460 | 995 | ,00 |
| 24/8/2004 | 47,1920 | 0,00% | 47,1920 | 47,6220 | 46,7610 | 476 | ,00 |
| 23/8/2004 | 47,1920 | 0,92% | 45,6830 | 48,0540 | 45,6830 | 389 | ,00 |
| 20/8/2004 | 46,7610 | -2,69% | 47,1920 | 47,6220 | 46,7610 | 692 | ,00 |
| 19/8/2004 | 48,0540 | 1,83% | 47,1920 | 48,0540 | 47,1920 | 288 | ,00 |
| 18/8/2004 | 47,1920 | -0,45% | 47,6220 | 47,6220 | 47,1920 | 620 | ,00 |
| 17/8/2004 | 47,4070 | 0,46% | 47,1920 | 48,0540 | 47,1920 | 649 | ,00 |
| 16/8/2004 | 47,1920 | -1,79% | 47,6220 | 47,6220 | 46,7610 | 605 | ,00 |
| 12/8/2004 | 48,0540 | 0,00% | 48,0540 | 48,4840 | 47,6220 | 490 | ,00 |
| 11/8/2004 | 48,0540 | -1,76% | 48,0540 | 48,9150 | 48,0540 | 980 | ,00 |
| 10/8/2004 | 48,9150 | 0,00% | 48,9150 | 49,3470 | 48,0540 | 735 | ,00 |
| 09/8/2004 | 48,9150 | 0,00% | 48,4840 | 48,9150 | 48,0540 | 1.470 | ,00 |
| 06/8/2004 | 48,9150 | 0,00% | 48,0540 | 49,3470 | 48,0540 | 1.788 | ,00 |
| 05/8/2004 | 48,9150 | -0,88% | 49,3470 | 49,9920 | 48,9150 | 1.269 | ,00 |
| 04/8/2004 | 49,3470 | -1,29% | 50,8550 | 50,8550 | 49,3470 | 1.052 | ,00 |
| 03/8/2004 | 49,9920 | 0,00% | 49,9920 | 50,8550 | 49,9920 | 822 | ,00 |
| 02/8/2004 | 49,9920 | -0,86% | 51,9320 | 52,5780 | 49,5620 | 1.917 | ,00 |
| 30/7/2004 | 50,4240 | -2,90% | 51,9320 | 52,7950 | 50,4240 | 937 | ,00 |
| 29/7/2004 | 51,9320 | -1,63% | 52,7950 | 52,7950 | 51,9320 | 548 | ,00 |
| 28/7/2004 | 52,7950 | 3,38% | 51,7170 | 53,2250 | 51,7170 | 2.595 | ,00 |
| 27/7/2004 | 51,0700 | 1,72% | 50,4240 | 51,0700 | 49,9920 | 1.586 | ,00 |
| 26/7/2004 | 50,2080 | -0,43% | 48,9150 | 50,8550 | 48,9150 | 1.182 | ,00 |
| 23/7/2004 | 50,4240 | 0,86% | 50,2080 | 50,8550 | 49,9920 | 793 | ,00 |
| 22/7/2004 | 49,9920 | -1,70% | 50,2080 | 50,2080 | 48,9150 | 995 | ,00 |
| 21/7/2004 | 50,8550 | 0,00% | 50,8550 | 51,2850 | 50,8550 | 721 | ,00 |
| 20/7/2004 | 50,8550 | -0,84% | 50,8550 | 52,1480 | 50,8550 | 1.009 | ,00 |
| 19/7/2004 | 51,2850 | 0,42% | 50,4240 | 51,7170 | 50,2080 | 894 | ,00 |
| 16/7/2004 | 51,0700 | 0,00% | 51,0700 | 51,7170 | 50,8550 | 1.139 | ,00 |
| 15/7/2004 | 51,0700 | -1,25% | 51,7170 | 51,9320 | 50,8550 | 1.759 | ,00 |
| 14/7/2004 | 51,7170 | 1,27% | 50,8550 | 51,9320 | 50,8550 | 1.168 | ,00 |
| 13/7/2004 | 51,0700 | 0,00% | 51,0700 | 51,7170 | 51,0700 | 649 | ,00 |
| 12/7/2004 | 51,0700 | 0,00% | 51,0700 | 51,9320 | 50,8550 | 706 | ,00 |
| 09/7/2004 | 51,0700 | -1,66% | 51,2850 | 51,7170 | 50,4240 | 1.759 | ,00 |
| 08/7/2004 | 51,9320 | 2,12% | 50,8550 | 51,9320 | 50,8550 | 750 | ,00 |
| 07/7/2004 | 50,8550 | -0,42% | 50,8550 | 52,1480 | 50,8550 | 591 | ,00 |
| 06/7/2004 | 51,0700 | 1,28% | 50,4240 | 51,9320 | 50,4240 | 851 | ,00 |
| 05/7/2004 | 50,4240 | -4,88% | 53,0100 | 53,6560 | 50,2080 | 591 | ,00 |
| 02/7/2004 | 53,0100 | 0,00% | 53,8710 | 53,8710 | 50,2080 | 461 | ,00 |
| 01/7/2004 | 53,0100 | -3,53% | 54,9490 | 55,5960 | 53,0100 | 692 | ,00 |
| 30/6/2004 | 54,9490 | 3,24% | 53,6560 | 55,5960 | 53,6560 | 2.249 | ,00 |
| 29/6/2004 | 53,2250 | 5,55% | 50,8550 | 53,2250 | 50,8550 | 1.860 | ,00 |
| 28/6/2004 | 50,4240 | 2,18% | 49,3470 | 50,8550 | 48,9150 | 1.629 | ,00 |
| 25/6/2004 | 49,3470 | -1,29% | 49,9920 | 49,9920 | 48,9150 | 2.018 | ,00 |
| 24/6/2004 | 49,9920 | -2,11% | 51,0700 | 51,9320 | 49,5620 | 2.826 | ,00 |
| 23/6/2004 | 51,0700 | -2,87% | 52,5780 | 52,5780 | 50,4240 | 1.225 | ,00 |
| 22/6/2004 | 52,5780 | -0,41% | 51,9320 | 52,5780 | 51,2850 | 1.240 | ,00 |
| 21/6/2004 | 52,7950 | -0,81% | 53,8710 | 54,0880 | 52,7950 | 923 | ,00 |
| 18/6/2004 | 53,2250 | -1,60% | 54,0880 | 54,0880 | 52,1480 | 1.398 | ,00 |
| 17/6/2004 | 54,0880 | -0,79% | 53,8710 | 54,7330 | 53,8710 | 2.047 | ,00 |
| 16/6/2004 | 54,5180 | 0,00% | 54,5180 | 54,9490 | 54,0880 | 951 | ,00 |
| 15/6/2004 | 54,5180 | 0,00% | 54,7330 | 55,3810 | 53,8710 | 865 | ,00 |
| 14/6/2004 | 54,5180 | 1,20% | 53,8710 | 54,5180 | 53,2250 | 966 | ,00 |
| 11/6/2004 | 53,8710 | -0,40% | 54,0880 | 54,9490 | 53,6560 | 1.197 | ,00 |
| 10/6/2004 | 54,0880 | 0,00% | 54,0880 | 54,5180 | 53,2250 | 1.571 | ,00 |
| 09/6/2004 | 54,0880 | -2,33% | 55,3810 | 56,4580 | 53,8710 | 1.860 | ,00 |
| 08/6/2004 | 55,3810 | 0,00% | 55,3810 | 56,4580 | 55,3810 | 1.197 | ,00 |
| 07/6/2004 | 55,3810 | -0,39% | 56,4580 | 57,1040 | 54,9490 | 1.586 | ,00 |
| 04/6/2004 | 55,5960 | -0,39% | 55,8110 | 57,3190 | 55,5960 | 2.710 | ,00 |
| 03/6/2004 | 55,8110 | -1,15% | 56,4580 | 57,1040 | 55,8110 | 1.312 | ,00 |
| 02/6/2004 | 56,4580 | 0,39% | 56,2410 | 57,1040 | 56,2410 | 2.220 | ,00 |
| 01/6/2004 | 56,2410 | -1,51% | 57,1040 | 57,3190 | 55,8110 | 2.191 | ,00 |
| 28/5/2004 | 57,1040 | 1,14% | 56,4580 | 57,7510 | 56,4580 | 2.451 | ,00 |
| 27/5/2004 | 56,4580 | 0,00% | 56,2410 | 57,3190 | 56,2410 | 1.355 | ,00 |
| 26/5/2004 | 56,4580 | 1,55% | 55,5960 | 56,8890 | 55,5960 | 2.105 | ,00 |
| 25/5/2004 | 55,5960 | -1,53% | 55,5960 | 56,8890 | 54,9490 | 1.557 | ,00 |
| 24/5/2004 | 56,4580 | 0,39% | 56,8890 | 57,1040 | 56,2410 | 1.643 | ,00 |
| 21/5/2004 | 56,2410 | -0,38% | 57,1040 | 57,7510 | 55,5960 | 1.716 | ,00 |
| 20/5/2004 | 56,4580 | -2,24% | 57,3190 | 57,3190 | 56,4580 | 2.465 | ,00 |
| 19/5/2004 | 57,7510 | 0,00% | 57,7510 | 58,6120 | 57,3190 | 1.643 | ,00 |
| 18/5/2004 | 57,7510 | 0,00% | 57,7510 | 59,0440 | 57,3190 | 3.345 | ,00 |
| 17/5/2004 | 57,7510 | -2,54% | 57,7510 | 59,0440 | 57,1040 | 3.705 | ,00 |
| 14/5/2004 | 59,2590 | -2,48% | 59,9050 | 60,9830 | 58,6120 | 3.013 | ,00 |
| 13/5/2004 | 60,7670 | -1,05% | 60,9830 | 61,8450 | 60,7670 | 2.018 | ,00 |
| 12/5/2004 | 61,4140 | -0,70% | 62,4900 | 62,4900 | 60,7670 | 2.018 | ,00 |
| 11/5/2004 | 61,8450 | 2,14% | 60,1200 | 62,9220 | 60,1200 | 2.523 | ,00 |
| 10/5/2004 | 60,5520 | -3,10% | 59,9050 | 61,6300 | 59,9050 | 2.595 | ,00 |
| 07/5/2004 | 62,4900 | 1,40% | 61,4140 | 62,9220 | 60,5520 | 2.393 | ,00 |
| 06/5/2004 | 61,6300 | -2,72% | 62,7070 | 64,4310 | 61,6300 | 3.676 | ,00 |
| 05/5/2004 | 63,3530 | 2,44% | 61,8450 | 64,2150 | 61,8450 | 11.764 | ,00 |
| 04/5/2004 | 61,8450 | 2,14% | 60,1200 | 62,4900 | 60,1200 | 3.373 | ,00 |
| 03/5/2004 | 60,5520 | -1,40% | 61,8450 | 61,8450 | 60,1200 | 951 | ,00 |
| 30/4/2004 | 61,4140 | -1,38% | 60,9830 | 61,8450 | 60,7670 | 2.307 | ,00 |
| 29/4/2004 | 62,2750 | 2,85% | 59,9050 | 63,3530 | 59,2590 | 9.918 | ,00 |
| 28/4/2004 | 60,5520 | 3,31% | 58,6120 | 60,5520 | 57,7510 | 3.964 | ,00 |
| 27/4/2004 | 58,6120 | -3,20% | 59,2590 | 60,5520 | 58,1810 | 1.975 | ,00 |
| 26/4/2004 | 60,5520 | 0,72% | 60,1200 | 60,7670 | 59,0440 | 2.018 | ,00 |
| 23/4/2004 | 60,1200 | 1,82% | 59,0440 | 60,9830 | 59,0440 | 3.186 | ,00 |
| 22/4/2004 | 59,0440 | 1,48% | 58,6120 | 59,2590 | 57,7510 | 1.658 | ,00 |
| 21/4/2004 | 58,1810 | 0,74% | 56,6730 | 58,6120 | 56,6730 | 1.442 | ,00 |
| 20/4/2004 | 57,7510 | 0,00% | 57,3190 | 59,0440 | 57,3190 | 1.499 | ,00 |
| 19/4/2004 | 57,7510 | -1,47% | 58,6120 | 58,6120 | 57,7510 | 591 | ,00 |
| 16/4/2004 | 58,6120 | 0,00% | 59,0440 | 59,2590 | 58,6120 | 1.096 | ,00 |
| 15/4/2004 | 58,6120 | -1,09% | 59,0440 | 59,2590 | 58,6120 | 1.283 | ,00 |
| 14/4/2004 | 59,2590 | -2,14% | 59,4740 | 59,9050 | 58,6120 | 1.009 | ,00 |
| 13/4/2004 | 60,5520 | 3,31% | 58,6120 | 60,5520 | 58,1810 | 2.162 | ,00 |
| 08/4/2004 | 58,6120 | -1,09% | 59,9050 | 59,9050 | 58,1810 | 923 | ,00 |
| 07/4/2004 | 59,2590 | -1,08% | 59,9050 | 59,9050 | 58,6120 | 649 | ,00 |
| 06/4/2004 | 59,9050 | 1,46% | 59,2590 | 60,1200 | 58,6120 | 1.975 | ,00 |
| 05/4/2004 | 59,0440 | 0,74% | 57,7510 | 59,2590 | 57,7510 | 1.586 | ,00 |
| 02/4/2004 | 58,6120 | 0,00% | 60,1200 | 60,1200 | 58,6120 | 879 | ,00 |
| 01/4/2004 | 58,6120 | 0,00% | 58,6120 | 59,4740 | 58,1810 | 1.355 | ,00 |
| 31/3/2004 | 58,6120 | -1,45% | 58,6120 | 60,5520 | 58,6120 | 937 | ,00 |
| 30/3/2004 | 59,4740 | 2,98% | 57,1040 | 64,4310 | 56,4580 | 4.440 | ,00 |
| 29/3/2004 | 57,7510 | 3,88% | 55,8110 | 57,7510 | 55,8110 | 2.335 | ,00 |
| 26/3/2004 | 55,5960 | 3,62% | 54,7330 | 55,8110 | 54,5180 | 1.543 | ,00 |
| 24/3/2004 | 53,6560 | 2,05% | 52,7950 | 54,0880 | 52,7950 | 3.445 | ,00 |
| 23/3/2004 | 52,5780 | 4,72% | 50,2080 | 52,7950 | 49,3470 | 4.772 | ,00 |
| 22/3/2004 | 50,2080 | -9,69% | 55,5960 | 55,5960 | 49,9920 | 5.392 | ,00 |
| 19/3/2004 | 55,5960 | -3,01% | 58,6120 | 58,6120 | 54,9490 | 4.527 | ,00 |
| 18/3/2004 | 57,3190 | -3,27% | 59,4740 | 59,4740 | 57,1040 | 2.869 | ,00 |
| 17/3/2004 | 59,2590 | 1,10% | 58,6120 | 60,9830 | 58,6120 | 2.004 | ,00 |
| 16/3/2004 | 58,6120 | 0,00% | 58,6120 | 59,2590 | 57,1040 | 4.584 | ,00 |
| 15/3/2004 | 58,6120 | -4,56% | 60,5520 | 61,4140 | 58,6120 | 1.442 | ,00 |
| 12/3/2004 | 61,4140 | 0,00% | 60,7670 | 61,8450 | 59,4740 | 3.143 | ,00 |
| 11/3/2004 | 61,4140 | -3,71% | 61,4140 | 62,2750 | 60,7670 | 3.345 | ,00 |
| 10/3/2004 | 63,7830 | 0,68% | 63,3530 | 64,2150 | 62,7070 | 1.615 | ,00 |
| 09/3/2004 | 63,3530 | -2,65% | 65,2930 | 65,2930 | 62,7070 | 1.615 | ,00 |
| 08/3/2004 | 65,0760 | 1,00% | 65,9390 | 66,8010 | 64,2150 | 3.849 | ,00 |
| 05/3/2004 | 64,4310 | 1,70% | 64,2150 | 65,2930 | 63,7830 | 5.060 | ,00 |
| 04/3/2004 | 63,3530 | 1,73% | 62,9220 | 63,3530 | 62,2750 | 1.067 | ,00 |
| 03/3/2004 | 62,2750 | -0,34% | 62,7070 | 62,7070 | 61,6300 | 1.052 | ,00 |
| 02/3/2004 | 62,4900 | 1,04% | 61,6300 | 62,9220 | 61,6300 | 2.191 | ,00 |
| 01/3/2004 | 61,8450 | 0,35% | 62,7070 | 63,3530 | 61,6300 | 1.917 | ,00 |
| 27/2/2004 | 61,6300 | 3,63% | 59,4740 | 61,8450 | 59,4740 | 2.292 | ,00 |
| 26/2/2004 | 59,4740 | 0,36% | 58,6120 | 60,9830 | 58,6120 | 1.989 | ,00 |
| 25/2/2004 | 59,2590 | -1,08% | 59,9050 | 61,8450 | 58,6120 | 3.330 | ,00 |
| 24/2/2004 | 59,9050 | -4,14% | 62,4900 | 62,7070 | 59,4740 | 3.503 | ,00 |
| 20/2/2004 | 62,4900 | -0,69% | 63,7830 | 63,7830 | 62,2750 | 1.903 | ,00 |
| 19/2/2004 | 62,9220 | -2,01% | 64,2150 | 64,2150 | 62,9220 | 1.658 | ,00 |
| 18/2/2004 | 64,2150 | 0,00% | 64,2150 | 65,2930 | 63,7830 | 1.773 | ,00 |
| 17/2/2004 | 64,2150 | 0,00% | 64,2150 | 65,2930 | 63,7830 | 2.263 | ,00 |
| 16/2/2004 | 64,2150 | 0,00% | 64,2150 | 64,6460 | 63,7830 | 2.393 | ,00 |
| 13/2/2004 | 64,2150 | -0,34% | 63,7830 | 64,4310 | 63,7830 | 1.067 | ,00 |
| 12/2/2004 | 64,4310 | 4,18% | 62,7070 | 65,5080 | 62,2750 | 5.666 | ,00 |
| 11/2/2004 | 61,8450 | 0,35% | 60,9830 | 62,4900 | 60,9830 | 2.379 | ,00 |
| 10/2/2004 | 61,6300 | -0,35% | 61,6300 | 62,9220 | 61,4140 | 2.321 | ,00 |
| 09/2/2004 | 61,8450 | -2,38% | 64,2150 | 64,2150 | 61,6300 | 2.580 | ,00 |
| 06/2/2004 | 63,3530 | -1,34% | 64,6460 | 65,0760 | 62,9220 | 2.854 | ,00 |
| 05/2/2004 | 64,2150 | 0,68% | 63,3530 | 64,6460 | 62,9220 | 2.739 | ,00 |
| 04/2/2004 | 63,7830 | -1,01% | 63,7830 | 64,6460 | 63,3530 | 2.999 | ,00 |
| 03/2/2004 | 64,4310 | -1,32% | 64,4310 | 65,2930 | 64,2150 | 1.254 | ,00 |
| 02/2/2004 | 65,2930 | 1,68% | 65,2930 | 66,8010 | 64,4310 | 3.071 | ,00 |
| 30/1/2004 | 64,2150 | 2,76% | 62,4900 | 65,0760 | 62,4900 | 4.238 | ,00 |
| 29/1/2004 | 62,4900 | -2,03% | 62,9220 | 63,7830 | 61,6300 | 4.945 | ,00 |
| 28/1/2004 | 63,7830 | -2,63% | 65,5080 | 65,9390 | 63,7830 | 3.676 | ,00 |
| 27/1/2004 | 65,5080 | -0,65% | 65,9390 | 67,0160 | 65,5080 | 3.157 | ,00 |
| 26/1/2004 | 65,9390 | -2,24% | 67,0160 | 67,4470 | 65,5080 | 4.238 | ,00 |
| 23/1/2004 | 67,4470 | -1,26% | 68,7400 | 68,7400 | 67,0160 | 3.013 | ,00 |
| 22/1/2004 | 68,3090 | -1,55% | 70,2490 | 70,6800 | 67,8790 | 7.929 | ,00 |
| 21/1/2004 | 69,3870 | 5,23% | 65,9390 | 69,6020 | 65,9390 | 12.369 | ,00 |
| 20/1/2004 | 65,9390 | 0,00% | 65,9390 | 68,5240 | 65,2930 | 7.511 | ,00 |
| 19/1/2004 | 65,9390 | -1,29% | 66,8010 | 67,4470 | 65,2930 | 4.455 | ,00 |
| 16/1/2004 | 66,8010 | 0,32% | 66,5860 | 67,8790 | 65,9390 | 3.791 | ,00 |
| 15/1/2004 | 66,5860 | 0,00% | 67,4470 | 68,7400 | 65,9390 | 10.610 | ,00 |
| 14/1/2004 | 66,5860 | -0,32% | 67,8790 | 68,5240 | 65,5080 | 10.091 | ,00 |
| 13/1/2004 | 66,8010 | 6,90% | 62,4900 | 68,3090 | 62,4900 | 12.628 | ,00 |
| 12/1/2004 | 62,4900 | -1,36% | 62,2750 | 62,9220 | 61,8450 | 3.936 | ,00 |
| 09/1/2004 | 63,3530 | -6,07% | 67,4470 | 67,4470 | 62,7070 | 9.558 | ,00 |
| 08/1/2004 | 67,4470 | -3,39% | 70,6800 | 70,6800 | 67,0160 | 7.713 | ,00 |
| 07/1/2004 | 69,8170 | 4,18% | 68,5240 | 72,6200 | 67,4470 | 15.930 | ,00 |
| 05/1/2004 | 67,0160 | 8,36% | 63,3530 | 67,0160 | 62,4900 | 12.585 | ,00 |
| 02/1/2004 | 61,8450 | 5,52% | 59,0440 | 62,7070 | 59,0440 | 10.798 | ,00 |
| 31/12/2003 | 58,6120 | 1,49% | 57,7510 | 58,6120 | 57,1040 | 6.804 | ,00 |
| 30/12/2003 | 57,7510 | 1,90% | 57,1040 | 57,7510 | 56,6730 | 8.736 | ,00 |
| 29/12/2003 | 56,6730 | 1,94% | 56,2410 | 57,7510 | 56,2410 | 6.444 | ,00 |
| 24/12/2003 | 55,5960 | 1,58% | 54,9490 | 55,5960 | 54,0880 | 3.085 | ,00 |
| 23/12/2003 | 54,7330 | 2,01% | 54,0880 | 54,9490 | 53,6560 | 3.705 | ,00 |
| 22/12/2003 | 53,6560 | 3,32% | 52,7950 | 53,6560 | 52,1480 | 3.099 | ,00 |
| 19/12/2003 | 51,9320 | 2,99% | 51,2850 | 52,1480 | 51,0700 | 2.364 | ,00 |
| 18/12/2003 | 50,4240 | -0,85% | 50,8550 | 50,8550 | 49,5620 | 1.658 | ,00 |
| 17/12/2003 | 50,8550 | 0,00% | 51,7170 | 51,7170 | 49,3470 | 1.932 | ,00 |
| 16/12/2003 | 50,8550 | -3,28% | 52,5780 | 52,7950 | 50,4240 | 2.422 | ,00 |
| 15/12/2003 | 52,5780 | -0,81% | 54,9490 | 54,9490 | 52,1480 | 2.061 | ,00 |
| 12/12/2003 | 53,0100 | 0,82% | 52,5780 | 53,8710 | 52,5780 | 1.355 | ,00 |
| 11/12/2003 | 52,5780 | 0,00% | 53,2250 | 53,2250 | 51,7170 | 1.139 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 7,29 % | 0,0700 | 1.709 |
| ΦΛΕΞΟ | 8,5000 | 4,94 % | 0,4000 | 50 |
| ΜΑΘΙΟ | 0,9700 | 4,30 % | 0,0400 | 8.886 |
| ΞΥΛΠ | 0,4780 | 3,91 % | 0,0180 | 75 |
| ΕΛΧΑ | 2,8650 | 3,43 % | 0,0950 | 227.191 |
| ΦΡΙΓΟ | 0,5120 | 2,81 % | 0,0140 | 103.521 |
| ΒΟΣΥΣ | 2,5600 | 2,40 % | 0,0600 | 3.177 |
| CNLCAP | 6,8500 | 2,24 % | 0,1500 | 590 |
| ΒΙΟ | 7,1100 | 2,16 % | 0,1500 | 462.820 |
| ΜΙΝ | 0,6300 | 1,94 % | 0,0120 | 4.150 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3830 | 0,09 % | 0,0030 | 13.142.103 |
| ΕΤΕ | 11,7950 | -1,30 % | -0,1550 | 12.816.867 |
| ΕΥΡΩΒ | 3,2330 | 0,43 % | 0,0140 | 12.420.935 |
| ΠΕΙΡ | 6,8620 | -0,03 % | -0,0020 | 10.591.090 |
| MTLN | 51,6000 | 0,88 % | 0,4500 | 7.307.623 |
| BOCHGR | 7,5400 | 0,53 % | 0,0400 | 5.030.844 |
| ΟΠΑΠ | 19,9800 | 0,91 % | 0,1800 | 4.927.667 |
| CENER | 11,8600 | 0,68 % | 0,0800 | 4.139.927 |
| OPTIMA | 8,4100 | -0,47 % | -0,0400 | 3.614.749 |
| ΒΙΟ | 7,1100 | 2,16 % | 0,1500 | 3.284.224 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3830 | 0,09 % | 3.885.426 | 13,14εκ. |
| ΕΥΡΩΒ | 3,2330 | 0,43 % | 3.833.334 | 12,42εκ. |
| ΠΕΙΡ | 6,8620 | -0,03 % | 1.543.530 | 10,59εκ. |
| ΕΤΕ | 11,7950 | -1,30 % | 1.078.858 | 12,82εκ. |
| BOCHGR | 7,5400 | 0,53 % | 668.600 | 5,03εκ. |
| ΒΙΟ | 7,1100 | 2,16 % | 462.820 | 3,28εκ. |
| OPTIMA | 8,4100 | -0,47 % | 430.881 | 3,61εκ. |
| ΛΑΒΙ | 0,8410 | -4,43 % | 395.267 | 333,5χιλ. |
| CENER | 11,8600 | 0,68 % | 347.435 | 4,14εκ. |
| CREDIA | 1,5220 | -1,17 % | 299.283 | 459,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,3040 | -0,46 % | 53.840 | 0,35 % |
| ΕΚΤΕΡ | 2,2400 | -0,44 % | 93.561 | 0,35 % |
| ΠΕΡΦ | 6,5600 | 1,39 % | 46.613 | 0,33 % |
| ΛΑΒΙ | 0,8410 | -4,43 % | 395.267 | 0,23 % |
| ΚΥΡΙΟ | 2,1600 | -1,37 % | 15.868 | 0,21 % |
| OPTIMA | 8,4100 | -0,47 % | 430.881 | 0,19 % |
| ΛΕΒΚ | 0,3400 | 0,00 % | 15.100 | 0,18 % |
| ΒΙΟ | 7,1100 | 2,16 % | 462.820 | 0,18 % |
| ΑΛΦΑ | 3,3830 | 0,09 % | 3.885.426 | 0,17 % |
| CENER | 11,8600 | 0,68 % | 347.435 | 0,16 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 7,29 % | 1.709 | 14,58 % |
| ΜΑΘΙΟ | 0,9700 | 4,30 % | 8.886 | 8,60 % |
| ΔΑΙΟΣ | 7,2500 | -4,61 % | 790 | 7,89 % |
| ΛΑΝΑΚ | 1,5700 | -2,48 % | 792 | 6,83 % |
| ΚΕΚΡ | 2,0900 | 0,00 % | 6.942 | 6,22 % |
| ΚΟΡΔΕ | 0,4730 | 0,85 % | 20.606 | 6,18 % |
| ΛΑΒΙ | 0,8410 | -4,43 % | 395.267 | 5,68 % |
| ΠΛΑΚΡ | 16,0000 | 0,63 % | 106 | 5,66 % |
| ΦΡΙΓΟ | 0,5120 | 2,81 % | 103.521 | 5,62 % |
| ΜΕΡΚΟ | 35,4000 | -3,80 % | 32 | 4,89 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|