| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΧΑ | 3,2100 | -6,96 % | -0,2400 | 325.276 |
| ΚΡΙ | 18,5200 | -6,46 % | -1,2800 | 17.058 |
| ΔΡΟΜΕ | 0,3440 | -5,49 % | -0,0200 | 26.013 |
| ΑΑΑΚ | 6,2500 | -5,30 % | -0,3500 | 614 |
| ΤΖΚΑ | 1,3200 | -4,69 % | -0,0650 | 1.627 |
| ΧΑΙΔΕ | 0,7550 | -4,43 % | -0,0350 | 2.947 |
| ΛΑΝΑΚ | 1,5100 | -4,43 % | -0,0700 | 323 |
| ΙΝΤΚΑ | 3,3400 | -4,30 % | -0,1500 | 132.508 |
| ΠΕΙΡ | 6,6600 | -4,26 % | -0,2960 | 4.413.778 |
| ΜΕΡΚΟ | 34,0000 | -3,95 % | -1,4000 | 532 |
Συνεχης ενημερωση
ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ Α.Ε. (ΑΑΑΚ)
6,2500 €
-0,3500 (-5,30%)
- Άνοιγμα 6,3000
- Υψηλό 6,5000
- Χαμηλό 6,1500
- Όγκος 614
- Τζίρος 3.829 €
- Πράξεις 16
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/11/2004 | 11,1400 | 9,22% | 10,2000 | 11,1400 | 10,2000 | 75 | ,00 |
| 03/11/2004 | 10,2000 | -0,97% | 10,2000 | 10,2000 | 10,2000 | 25 | ,00 |
| 02/11/2004 | 10,3000 | -1,90% | 10,3000 | 10,3000 | 10,3000 | 25 | ,00 |
| 01/11/2004 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 29/10/2004 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 27/10/2004 | 10,5000 | 5,21% | 10,5000 | 10,5000 | 10,5000 | 25 | ,00 |
| 26/10/2004 | 9,9800 | 0,00% | 9,9800 | 9,9800 | 9,9800 | ,00 | |
| 25/10/2004 | 9,9800 | 10,89% | 9,9800 | 9,9800 | 9,9800 | 25 | ,00 |
| 22/10/2004 | 9,0000 | 0,00% | 8,2400 | 9,0000 | 8,2400 | 125 | ,00 |
| 21/10/2004 | 9,0000 | -0,66% | 9,1000 | 9,1000 | 9,0000 | 100 | ,00 |
| 20/10/2004 | 9,0600 | 0,00% | 9,0600 | 9,0600 | 9,0600 | ,00 | |
| 19/10/2004 | 9,0600 | 0,00% | 9,0600 | 9,0600 | 9,0600 | ,00 | |
| 18/10/2004 | 9,0600 | -7,55% | 9,0600 | 9,0600 | 9,0600 | 100 | ,00 |
| 15/10/2004 | 9,8000 | -0,61% | 9,8000 | 9,8000 | 9,8000 | 25 | ,00 |
| 14/10/2004 | 9,8600 | -5,19% | 9,8600 | 9,8600 | 9,8600 | 25 | ,00 |
| 13/10/2004 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 12/10/2004 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 11/10/2004 | 10,4000 | -7,96% | 10,4000 | 10,4000 | 10,4000 | 25 | ,00 |
| 08/10/2004 | 11,3000 | -0,70% | 11,9600 | 11,9600 | 11,3000 | 550 | ,00 |
| 07/10/2004 | 11,3800 | 0,00% | 11,3800 | 11,3800 | 11,3800 | ,00 | |
| 06/10/2004 | 11,3800 | 10,92% | 11,3800 | 11,3800 | 11,3800 | 25 | ,00 |
| 05/10/2004 | 10,2600 | 0,00% | 10,2600 | 10,2600 | 10,2600 | 125 | ,00 |
| 04/10/2004 | 10,2600 | 11,52% | 9,8800 | 10,3000 | 9,8800 | 350 | ,00 |
| 01/10/2004 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | 25 | ,00 |
| 30/9/2004 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 29/9/2004 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 28/9/2004 | 9,2000 | 2,00% | 9,2000 | 9,2000 | 9,2000 | 50 | ,00 |
| 27/9/2004 | 9,0200 | -11,05% | 9,0400 | 9,0400 | 9,0200 | 50 | ,00 |
| 24/9/2004 | 10,1400 | 0,00% | 10,1400 | 10,1400 | 10,1400 | ,00 | |
| 23/9/2004 | 10,1400 | 0,00% | 10,1400 | 10,1400 | 10,1400 | ,00 | |
| 22/9/2004 | 10,1400 | 11,92% | 10,0000 | 10,1400 | 10,0000 | 75 | ,00 |
| 21/9/2004 | 9,0600 | 0,00% | 9,0600 | 9,0600 | 9,0600 | ,00 | |
| 20/9/2004 | 9,0600 | -10,30% | 9,0800 | 9,0800 | 9,0600 | 50 | ,00 |
| 17/9/2004 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 16/9/2004 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 15/9/2004 | 10,1000 | 0,00% | 10,1000 | 10,1200 | 10,1000 | 350 | ,00 |
| 14/9/2004 | 10,1000 | 9,78% | 10,1000 | 10,1000 | 10,1000 | 25 | ,00 |
| 13/9/2004 | 9,2000 | -0,43% | 8,2400 | 9,2000 | 8,2200 | 75 | ,00 |
| 10/9/2004 | 9,2400 | -11,49% | 9,2400 | 9,2400 | 9,2400 | 75 | ,00 |
| 09/9/2004 | 10,4400 | 0,00% | 10,4400 | 10,4400 | 10,4400 | ,00 | |
| 08/9/2004 | 10,4400 | 0,00% | 10,4400 | 10,4400 | 10,4400 | ,00 | |
| 07/9/2004 | 10,4400 | 0,00% | 10,4400 | 10,4400 | 10,4400 | ,00 | |
| 06/9/2004 | 10,4400 | 0,00% | 10,4400 | 10,4400 | 10,4400 | ,00 | |
| 03/9/2004 | 10,4400 | 0,00% | 10,4400 | 10,4400 | 10,4400 | ,00 | |
| 02/9/2004 | 10,4400 | 0,00% | 10,4400 | 10,4400 | 10,4400 | ,00 | |
| 01/9/2004 | 10,4400 | 0,00% | 10,4400 | 10,4400 | 10,4400 | ,00 | |
| 31/8/2004 | 10,4400 | -11,97% | 10,4400 | 10,4400 | 10,4400 | 100 | ,00 |
| 30/8/2004 | 11,8600 | 0,00% | 11,8600 | 11,8600 | 11,8600 | ,00 | |
| 27/8/2004 | 11,8600 | 0,00% | 11,8600 | 11,8600 | 11,8600 | ,00 | |
| 26/8/2004 | 11,8600 | -0,17% | 10,5000 | 11,8600 | 10,5000 | 125 | ,00 |
| 25/8/2004 | 11,8800 | 11,65% | 11,8800 | 11,8800 | 11,8800 | 25 | ,00 |
| 24/8/2004 | 10,6400 | 0,00% | 10,6400 | 10,6400 | 10,6400 | ,00 | |
| 23/8/2004 | 10,6400 | 0,00% | 10,6400 | 10,6400 | 10,6400 | ,00 | |
| 20/8/2004 | 10,6400 | 12,00% | 10,6400 | 10,6400 | 10,6400 | 25 | ,00 |
| 19/8/2004 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 18/8/2004 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 17/8/2004 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 250 | ,00 |
| 16/8/2004 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 12/8/2004 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 100 | ,00 |
| 11/8/2004 | 9,5000 | 3,26% | 9,5000 | 9,5000 | 9,5000 | 100 | ,00 |
| 10/8/2004 | 9,2000 | -2,13% | 9,2000 | 9,2000 | 9,2000 | 50 | ,00 |
| 09/8/2004 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | ,00 | |
| 06/8/2004 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | ,00 | |
| 05/8/2004 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | ,00 | |
| 04/8/2004 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | ,00 | |
| 03/8/2004 | 9,4000 | -1,26% | 9,0200 | 9,4000 | 9,0200 | 50 | ,00 |
| 02/8/2004 | 9,5200 | -9,33% | 9,2800 | 9,5200 | 9,2800 | 100 | ,00 |
| 30/7/2004 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 29/7/2004 | 10,5000 | 0,00% | 10,5000 | 10,5000 | 10,5000 | ,00 | |
| 28/7/2004 | 10,5000 | 5,00% | 9,6600 | 10,5000 | 9,5000 | 275 | ,00 |
| 27/7/2004 | 10,0000 | -2,91% | 10,3000 | 10,3000 | 10,0000 | 75 | ,00 |
| 26/7/2004 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 23/7/2004 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 22/7/2004 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 21/7/2004 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 20/7/2004 | 10,3000 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 19/7/2004 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 16/7/2004 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 15/7/2004 | 10,3000 | -2,83% | 10,3000 | 10,3000 | 10,3000 | 25 | ,00 |
| 14/7/2004 | 10,6000 | 6,00% | 10,6000 | 10,6000 | 10,6000 | 25 | ,00 |
| 13/7/2004 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 25 | ,00 |
| 12/7/2004 | 10,0000 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 09/7/2004 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 75 | ,00 |
| 08/7/2004 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 25 | ,00 |
| 07/7/2004 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 06/7/2004 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 05/7/2004 | 10,0000 | 4,17% | 10,0000 | 10,0000 | 10,0000 | 25 | ,00 |
| 02/7/2004 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | ,00 | |
| 01/7/2004 | 9,6000 | -2,83% | 9,6000 | 9,6000 | 9,6000 | 50 | ,00 |
| 30/6/2004 | 9,8800 | 3,13% | 9,7800 | 9,8800 | 9,7800 | 500 | ,00 |
| 29/6/2004 | 9,5800 | -1,24% | 9,9400 | 9,9800 | 8,5800 | 500 | ,00 |
| 28/6/2004 | 9,7000 | -6,91% | 9,7000 | 9,7000 | 9,7000 | 75 | ,00 |
| 25/6/2004 | 10,4200 | -9,55% | 10,4200 | 10,4200 | 10,1600 | 400 | ,00 |
| 24/6/2004 | 11,5200 | -2,37% | 11,1400 | 11,5200 | 10,4400 | 125 | ,00 |
| 23/6/2004 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 22/6/2004 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 21/6/2004 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 18/6/2004 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 17/6/2004 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 16/6/2004 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 15/6/2004 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 14/6/2004 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 11/6/2004 | 11,8000 | 0,00% | 11,8000 | 11,8000 | 11,8000 | ,00 | |
| 10/6/2004 | 11,8000 | -5,60% | 11,6400 | 11,8000 | 11,6400 | 100 | ,00 |
| 09/6/2004 | 12,5000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | ,00 | |
| 08/6/2004 | 12,5000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | ,00 | |
| 07/6/2004 | 12,5000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | ,00 | |
| 04/6/2004 | 12,5000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | ,00 | |
| 03/6/2004 | 12,5000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | ,00 | |
| 02/6/2004 | 12,5000 | 3,31% | 12,5000 | 12,5000 | 12,5000 | 100 | ,00 |
| 01/6/2004 | 12,1000 | 11,01% | 11,2000 | 12,1000 | 11,2000 | 225 | ,00 |
| 28/5/2004 | 10,9000 | -6,68% | 10,4400 | 11,8800 | 10,4400 | 300 | ,00 |
| 27/5/2004 | 11,6800 | 0,34% | 11,9600 | 11,9600 | 11,6800 | 75 | ,00 |
| 26/5/2004 | 11,6400 | 0,00% | 11,6400 | 11,6400 | 11,6400 | ,00 | |
| 25/5/2004 | 11,6400 | -11,28% | 12,0000 | 12,0000 | 11,6400 | 100 | ,00 |
| 24/5/2004 | 13,1200 | 10,62% | 13,1200 | 13,1200 | 13,1200 | 25 | ,00 |
| 21/5/2004 | 11,8600 | 0,00% | 11,8600 | 11,8600 | 11,8600 | ,00 | |
| 20/5/2004 | 11,8600 | 3,13% | 11,2000 | 11,8600 | 11,2000 | 125 | ,00 |
| 19/5/2004 | 11,5000 | -4,17% | 12,1200 | 12,1200 | 11,5000 | 225 | ,00 |
| 18/5/2004 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | ,00 | |
| 17/5/2004 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | ,00 | |
| 14/5/2004 | 12,0000 | 1,35% | 12,0000 | 12,0000 | 12,0000 | 75 | ,00 |
| 13/5/2004 | 11,8400 | 0,00% | 11,8400 | 12,0000 | 11,8400 | 375 | ,00 |
| 12/5/2004 | 11,8400 | -8,92% | 11,6400 | 11,8800 | 11,6400 | 125 | ,00 |
| 11/5/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 10/5/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 07/5/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 06/5/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 05/5/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 04/5/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 12,5000 | 250 | ,00 |
| 03/5/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 30/4/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 29/4/2004 | 13,0000 | 0,00% | 12,9800 | 13,0000 | 12,9800 | 100 | ,00 |
| 28/4/2004 | 13,0000 | -3,70% | 13,0000 | 13,0000 | 13,0000 | 50 | ,00 |
| 27/4/2004 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 26/4/2004 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 23/4/2004 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 22/4/2004 | 13,5000 | 0,00% | 13,0000 | 13,5000 | 13,0000 | 225 | ,00 |
| 21/4/2004 | 13,5000 | 4,01% | 13,0000 | 13,5800 | 13,0000 | 375 | ,00 |
| 20/4/2004 | 12,9800 | -4,42% | 13,4000 | 13,4000 | 12,9800 | 100 | ,00 |
| 19/4/2004 | 13,5800 | 0,00% | 13,5800 | 13,5800 | 13,5800 | ,00 | |
| 16/4/2004 | 13,5800 | 0,00% | 13,5800 | 13,5800 | 13,5800 | ,00 | |
| 15/4/2004 | 13,5800 | 0,00% | 13,5800 | 13,5800 | 13,5800 | ,00 | |
| 14/4/2004 | 13,5800 | 0,00% | 13,5800 | 13,5800 | 13,5800 | ,00 | |
| 13/4/2004 | 13,5800 | 0,00% | 13,5800 | 13,5800 | 13,5800 | ,00 | |
| 08/4/2004 | 13,5800 | 4,30% | 13,0000 | 13,5800 | 13,0000 | 125 | ,00 |
| 07/4/2004 | 13,0200 | 0,00% | 13,0200 | 13,0200 | 13,0200 | ,00 | |
| 06/4/2004 | 13,0200 | 0,15% | 13,0200 | 13,0400 | 13,0200 | 150 | ,00 |
| 05/4/2004 | 13,0000 | -0,15% | 13,0200 | 13,0200 | 13,0000 | 50 | ,00 |
| 02/4/2004 | 13,0200 | 0,00% | 13,0200 | 13,0200 | 13,0200 | ,00 | |
| 01/4/2004 | 13,0200 | 0,15% | 13,0200 | 13,0200 | 13,0200 | 25 | ,00 |
| 31/3/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 30/3/2004 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 29/3/2004 | 13,0000 | 4,67% | 13,0200 | 13,5000 | 13,0000 | 150 | ,00 |
| 26/3/2004 | 12,4200 | 1,80% | 12,4200 | 12,4200 | 12,4200 | 25 | ,00 |
| 24/3/2004 | 12,2000 | 1,67% | 13,4400 | 13,4400 | 10,6000 | 150 | ,00 |
| 23/3/2004 | 12,0000 | 2,21% | 12,0000 | 12,0000 | 12,0000 | 150 | ,00 |
| 22/3/2004 | 11,7400 | -11,73% | 12,7200 | 12,7200 | 11,7200 | 275 | ,00 |
| 19/3/2004 | 13,3000 | 0,00% | 13,3000 | 13,3000 | 13,3000 | ,00 | |
| 18/3/2004 | 13,3000 | 0,00% | 13,3000 | 13,3000 | 13,3000 | 50 | ,00 |
| 17/3/2004 | 13,3000 | 4,72% | 13,3000 | 13,3000 | 13,3000 | 100 | ,00 |
| 16/3/2004 | 12,7000 | 0,00% | 12,7000 | 12,7000 | 12,7000 | ,00 | |
| 15/3/2004 | 12,7000 | -6,34% | 13,5600 | 13,5600 | 12,7000 | 125 | ,00 |
| 12/3/2004 | 13,5600 | -11,95% | 13,5800 | 13,5800 | 13,5600 | 50 | ,00 |
| 11/3/2004 | 15,4000 | 11,27% | 15,4000 | 15,4000 | 15,4000 | 25 | ,00 |
| 10/3/2004 | 13,8400 | 0,00% | 13,8400 | 13,8400 | 13,8400 | ,00 | |
| 09/3/2004 | 13,8400 | -10,71% | 13,8400 | 13,8400 | 13,8400 | 25 | ,00 |
| 08/3/2004 | 15,5000 | 8,39% | 15,5000 | 15,5000 | 15,5000 | 30 | ,00 |
| 05/3/2004 | 14,3000 | 2,00% | 14,3000 | 14,3000 | 14,3000 | 75 | ,00 |
| 04/3/2004 | 14,0200 | 0,00% | 14,0200 | 14,0200 | 14,0200 | ,00 | |
| 03/3/2004 | 14,0200 | 0,00% | 14,0200 | 14,0200 | 14,0200 | ,00 | |
| 02/3/2004 | 14,0200 | -0,71% | 14,1200 | 15,1000 | 14,0200 | 200 | ,00 |
| 01/3/2004 | 14,1200 | 0,00% | 14,1200 | 14,1200 | 14,1200 | ,00 | |
| 27/2/2004 | 14,1200 | 0,00% | 14,1200 | 14,1200 | 14,1200 | ,00 | |
| 26/2/2004 | 14,1200 | 0,00% | 14,1200 | 14,1200 | 14,1200 | ,00 | |
| 25/2/2004 | 14,1200 | 0,86% | 14,1000 | 14,1200 | 14,1000 | 100 | ,00 |
| 24/2/2004 | 14,0000 | -3,45% | 14,0000 | 14,0000 | 14,0000 | 75 | ,00 |
| 20/2/2004 | 14,5000 | 2,11% | 14,5000 | 14,5000 | 14,5000 | 100 | ,00 |
| 19/2/2004 | 14,2000 | -5,33% | 15,7800 | 15,7800 | 14,2000 | 250 | ,00 |
| 18/2/2004 | 15,0000 | -1,45% | 15,2200 | 15,2200 | 15,0000 | 175 | ,00 |
| 17/2/2004 | 15,2200 | 0,00% | 15,2200 | 15,2200 | 15,2200 | ,00 | |
| 16/2/2004 | 15,2200 | 0,00% | 15,2200 | 15,2200 | 15,2200 | 50 | ,00 |
| 13/2/2004 | 15,2200 | 0,00% | 15,2200 | 15,2200 | 15,2200 | ,00 | |
| 12/2/2004 | 15,2200 | -10,99% | 15,0600 | 15,6000 | 15,0600 | 650 | ,00 |
| 11/2/2004 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | 25 | ,00 |
| 10/2/2004 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | ,00 | |
| 09/2/2004 | 17,1000 | 1,54% | 17,0000 | 17,1000 | 17,0000 | 200 | ,00 |
| 06/2/2004 | 16,8400 | 0,00% | 16,8400 | 16,8400 | 16,8400 | ,00 | |
| 05/2/2004 | 16,8400 | -0,24% | 16,8400 | 16,8400 | 16,8400 | 25 | ,00 |
| 04/2/2004 | 16,8800 | 0,00% | 16,8800 | 16,8800 | 16,8800 | ,00 | |
| 03/2/2004 | 16,8800 | 11,79% | 15,5000 | 16,9000 | 15,5000 | 100 | ,00 |
| 02/2/2004 | 15,1000 | 0,00% | 15,1000 | 15,1000 | 15,1000 | ,00 | |
| 30/1/2004 | 15,1000 | -3,94% | 15,0200 | 15,4200 | 15,0200 | 325 | ,00 |
| 29/1/2004 | 15,7200 | -6,87% | 15,7000 | 15,8000 | 15,7000 | 75 | ,00 |
| 28/1/2004 | 16,8800 | 0,00% | 16,8800 | 16,8800 | 16,8800 | ,00 | |
| 27/1/2004 | 16,8800 | 0,00% | 16,8800 | 16,8800 | 16,8800 | ,00 | |
| 26/1/2004 | 16,8800 | -6,12% | 15,9400 | 16,8800 | 15,9400 | 200 | ,00 |
| 23/1/2004 | 17,9800 | -2,28% | 17,0200 | 17,9800 | 17,0000 | 175 | ,00 |
| 22/1/2004 | 18,4000 | -3,16% | 16,9200 | 18,5800 | 16,9200 | 250 | ,00 |
| 21/1/2004 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 20/1/2004 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 19/1/2004 | 19,0000 | -3,94% | 19,0000 | 19,0000 | 19,0000 | 25 | ,00 |
| 16/1/2004 | 19,7800 | 10,38% | 19,3000 | 19,7800 | 19,3000 | 100 | ,00 |
| 15/1/2004 | 17,9200 | 0,00% | 17,9200 | 17,9200 | 17,9200 | ,00 | |
| 14/1/2004 | 17,9200 | 6,29% | 18,8800 | 18,8800 | 17,9200 | 425 | ,00 |
| 13/1/2004 | 16,8600 | 10,20% | 16,8600 | 16,8600 | 16,8600 | 25 | ,00 |
| 12/1/2004 | 15,3000 | -2,55% | 15,3000 | 15,3000 | 15,3000 | 25 | ,00 |
| 09/1/2004 | 15,7000 | 0,00% | 15,8400 | 15,8400 | 15,7000 | 200 | ,00 |
| 08/1/2004 | 15,7000 | 0,00% | 15,7000 | 15,7000 | 15,7000 | ,00 | |
| 07/1/2004 | 15,7000 | 4,53% | 16,7800 | 16,7800 | 15,7000 | 75 | ,00 |
| 05/1/2004 | 15,0200 | -10,60% | 15,0200 | 15,0200 | 15,0200 | 25 | ,00 |
| 02/1/2004 | 16,8000 | 1,82% | 16,8000 | 16,8000 | 16,8000 | 50 | ,00 |
| 31/12/2003 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 30/12/2003 | 16,5000 | -1,08% | 16,5000 | 16,5000 | 16,5000 | 25 | ,00 |
| 29/12/2003 | 16,6800 | 0,00% | 16,6800 | 16,6800 | 16,6800 | ,00 | |
| 24/12/2003 | 16,6800 | 0,00% | 15,0600 | 16,6800 | 15,0600 | 50 | ,00 |
| 23/12/2003 | 16,6800 | 0,00% | 15,0600 | 16,6800 | 15,0600 | 50 | ,00 |
| 22/12/2003 | 16,6800 | 0,00% | 16,6800 | 16,6800 | 16,6800 | ,00 | |
| 19/12/2003 | 16,6800 | 11,20% | 16,0000 | 16,6800 | 16,0000 | 100 | ,00 |
| 18/12/2003 | 15,0000 | -9,96% | 14,8600 | 15,0000 | 14,8600 | 100 | ,00 |
| 17/12/2003 | 16,6600 | -0,12% | 14,7200 | 16,6600 | 14,7200 | 75 | ,00 |
| 16/12/2003 | 16,6800 | 0,00% | 16,6800 | 16,6800 | 16,6800 | ,00 | |
| 15/12/2003 | 16,6800 | 0,00% | 16,6800 | 16,6800 | 16,6800 | ,00 | |
| 12/12/2003 | 16,6800 | 0,00% | 16,6800 | 16,6800 | 16,6800 | ,00 | |
| 11/12/2003 | 16,6800 | 0,00% | 16,6800 | 16,6800 | 16,6800 | ,00 | |
| 10/12/2003 | 16,6800 | -0,83% | 16,6600 | 16,6800 | 16,6600 | 50 | ,00 |
| 09/12/2003 | 16,8200 | -1,06% | 16,0400 | 16,8200 | 16,0400 | 75 | ,00 |
| 08/12/2003 | 17,0000 | -4,49% | 17,0000 | 17,0000 | 17,0000 | 25 | ,00 |
| 05/12/2003 | 17,8000 | -1,11% | 17,0000 | 17,8000 | 17,0000 | 50 | ,00 |
| 04/12/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 03/12/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 25 | ,00 |
| 02/12/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 01/12/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 28/11/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 27/11/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 26/11/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 25/11/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 24/11/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 21/11/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 20/11/2003 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 19/11/2003 | 18,0000 | -1,64% | 17,0000 | 18,0000 | 17,0000 | 75 | ,00 |
| 18/11/2003 | 18,3000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | ,00 | |
| 17/11/2003 | 18,3000 | -2,56% | 18,3000 | 18,3000 | 18,3000 | 25 | ,00 |
| 14/11/2003 | 18,7800 | 10,47% | 18,7800 | 18,7800 | 18,7800 | 25 | ,00 |
| 13/11/2003 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 12/11/2003 | 17,0000 | -4,49% | 16,6800 | 17,0000 | 16,6800 | 75 | ,00 |
| 11/11/2003 | 17,8000 | 0,00% | 17,5000 | 17,8000 | 17,5000 | 150 | ,00 |
| 10/11/2003 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 07/11/2003 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 06/11/2003 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 05/11/2003 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 04/11/2003 | 17,8000 | -4,30% | 17,8000 | 17,8000 | 17,8000 | 50 | ,00 |
| 03/11/2003 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 31/10/2003 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 30/10/2003 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 29/10/2003 | 18,6000 | -0,64% | 18,6000 | 18,6000 | 18,6000 | 100 | ,00 |
| 27/10/2003 | 18,7200 | 0,00% | 18,7200 | 18,7200 | 18,7200 | ,00 | |
| 24/10/2003 | 18,7200 | 0,00% | 18,7200 | 18,7200 | 18,7200 | ,00 | |
| 23/10/2003 | 18,7200 | 0,00% | 18,7200 | 18,7200 | 18,7200 | ,00 | |
| 22/10/2003 | 18,7200 | 0,00% | 18,7200 | 18,7200 | 18,7200 | ,00 | |
| 21/10/2003 | 18,7200 | 0,00% | 18,7200 | 18,7200 | 18,7200 | ,00 | |
| 20/10/2003 | 18,7200 | 0,00% | 18,7200 | 18,7200 | 18,7200 | ,00 | |
| 17/10/2003 | 18,7200 | 0,00% | 18,7200 | 18,7200 | 18,7200 | ,00 | |
| 16/10/2003 | 18,7200 | 0,00% | 18,7200 | 18,7200 | 18,7200 | ,00 | |
| 15/10/2003 | 18,7200 | 0,00% | 18,7200 | 18,7200 | 18,7200 | ,00 | |
| 14/10/2003 | 18,7200 | 0,00% | 18,7200 | 18,7200 | 18,7200 | ,00 | |
| 13/10/2003 | 18,7200 | 0,00% | 18,7200 | 18,7200 | 18,7200 | ,00 | |
| 10/10/2003 | 18,7200 | 0,00% | 18,7200 | 18,7200 | 18,7200 | ,00 | |
| 09/10/2003 | 18,7200 | -0,32% | 16,8000 | 18,7200 | 16,8000 | 575 | ,00 |
| 08/10/2003 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,7800 | ,00 | |
| 07/10/2003 | 18,7800 | 0,00% | 18,7800 | 18,7800 | 18,7800 | ,00 | |
| 06/10/2003 | 18,7800 | 4,45% | 18,7800 | 18,7800 | 18,7800 | 25 | ,00 |
| 03/10/2003 | 17,9800 | 0,00% | 17,9800 | 17,9800 | 17,9800 | ,00 | |
| 02/10/2003 | 17,9800 | 0,00% | 17,9800 | 17,9800 | 17,9800 | ,00 | |
| 01/10/2003 | 17,9800 | 5,89% | 17,9800 | 17,9800 | 17,9800 | 25 | ,00 |
| 30/9/2003 | 16,9800 | 0,00% | 16,9800 | 16,9800 | 16,9800 | ,00 | |
| 29/9/2003 | 16,9800 | 2,91% | 15,5000 | 16,9800 | 15,5000 | 75 | ,00 |
| 26/9/2003 | 16,5000 | -5,71% | 16,5200 | 16,5200 | 16,5000 | 50 | ,00 |
| 25/9/2003 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 24/9/2003 | 17,5000 | 2,10% | 17,5000 | 17,5000 | 17,5000 | 175 | ,00 |
| 23/9/2003 | 17,1400 | 11,88% | 15,3400 | 17,1400 | 15,0000 | 175 | ,00 |
| 22/9/2003 | 15,3200 | -8,81% | 16,8000 | 17,1000 | 15,3200 | 100 | ,00 |
| 19/9/2003 | 16,8000 | 3,07% | 16,8000 | 16,8000 | 16,8000 | 75 | ,00 |
| 18/9/2003 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | 50 | ,00 |
| 17/9/2003 | 16,3000 | -11,89% | 16,3000 | 16,3000 | 16,3000 | 25 | ,00 |
| 16/9/2003 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 15/9/2003 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 12/9/2003 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 11/9/2003 | 18,5000 | 5,71% | 18,5000 | 18,5000 | 18,5000 | 75 | ,00 |
| 10/9/2003 | 17,5000 | 6,06% | 16,2200 | 17,5000 | 16,2200 | 650 | ,00 |
| 09/9/2003 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 08/9/2003 | 16,5000 | -5,39% | 17,4400 | 17,4400 | 16,5000 | 375 | ,00 |
| 05/9/2003 | 17,4400 | 0,00% | 17,4400 | 17,4400 | 17,4400 | ,00 | |
| 04/9/2003 | 17,4400 | -11,83% | 17,4400 | 17,4400 | 17,4400 | 25 | ,00 |
| 03/9/2003 | 19,7800 | 0,00% | 19,7800 | 19,7800 | 19,7800 | ,00 | |
| 02/9/2003 | 19,7800 | 0,41% | 18,7000 | 19,7800 | 18,7000 | 125 | ,00 |
| 01/9/2003 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 29/8/2003 | 19,7000 | -11,58% | 19,7000 | 19,7000 | 19,7000 | 375 | ,00 |
| 28/8/2003 | 22,2800 | 0,00% | 22,2800 | 22,2800 | 22,2800 | 50 | ,00 |
| 27/8/2003 | 22,2800 | 0,00% | 22,2800 | 22,2800 | 22,2800 | 100 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8900 | 4,09 % | 0,0350 | 11.696 |
| ΒΙΝΤΑ | 5,5000 | 2,80 % | 0,1500 | 783 |
| ΙΝΤΕΤ | 1,3200 | 2,33 % | 0,0300 | 4.464 |
| ΤΡΕΣΤΑΤΕΣ | 1,7950 | 1,99 % | 0,0350 | 240.294 |
| ΝΤΟΤΣΟΦΤ | 26,8000 | 1,52 % | 0,4000 | 820 |
| ΠΕΡΦ | 7,2800 | 1,39 % | 0,1000 | 23.158 |
| ΣΠΙ | 0,5900 | 0,68 % | 0,0040 | 2.289 |
| ΡΕΒΟΙΛ | 1,6900 | 0,60 % | 0,0100 | 50.691 |
| EVR | 1,9250 | 0,52 % | 0,0100 | 25.303 |
| ΚΥΡΙΟ | 2,0700 | 0,49 % | 0,0100 | 14.843 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | -1,40 % | -0,0500 | 62.794.734 |
| ΠΕΙΡ | 6,6600 | -4,26 % | -0,2960 | 29.605.321 |
| MTLN | 40,7000 | -1,64 % | -0,6800 | 24.454.520 |
| ΕΥΡΩΒ | 3,3200 | -3,54 % | -0,1220 | 22.941.122 |
| ΕΤΕ | 12,6100 | -3,74 % | -0,4900 | 17.645.927 |
| ΙΝΛΟΤ | 1,0700 | -0,19 % | -0,0020 | 13.675.956 |
| ΟΠΑΠ | 17,1000 | -0,87 % | -0,1500 | 11.446.843 |
| ΔΕΗ | 16,7000 | -1,30 % | -0,2200 | 10.973.659 |
| ΕΛΠΕ | 8,0900 | -1,34 % | -0,1100 | 4.929.704 |
| BOCHGR | 7,9400 | -2,22 % | -0,1800 | 4.691.783 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | -1,40 % | 17.884.374 | 62,79εκ. |
| ΙΝΛΟΤ | 1,0700 | -0,19 % | 12.984.757 | 13,68εκ. |
| ΕΥΡΩΒ | 3,3200 | -3,54 % | 6.864.104 | 22,94εκ. |
| ΠΕΙΡ | 6,6600 | -4,26 % | 4.413.778 | 29,61εκ. |
| ΕΤΕ | 12,6100 | -3,74 % | 1.389.624 | 17,65εκ. |
| ΛΑΒΙ | 0,8130 | -1,69 % | 995.013 | 802,7χιλ. |
| ΟΠΑΠ | 17,1000 | -0,87 % | 668.908 | 11,45εκ. |
| ΔΕΗ | 16,7000 | -1,30 % | 656.269 | 10,97εκ. |
| CREDIA | 1,4180 | -2,61 % | 637.741 | 912,8χιλ. |
| ΕΛΠΕ | 8,0900 | -1,34 % | 602.974 | 4,93εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | -1,40 % | 17.884.374 | 0,77 % |
| ΙΝΛΟΤ | 1,0700 | -0,19 % | 12.984.757 | 0,70 % |
| ΛΑΒΙ | 0,8130 | -1,69 % | 995.013 | 0,59 % |
| MTLN | 40,7000 | -1,64 % | 595.852 | 0,42 % |
| ΠΕΙΡ | 6,6600 | -4,26 % | 4.413.778 | 0,35 % |
| ΕΚΤΕΡ | 2,8400 | -3,40 % | 91.504 | 0,34 % |
| EIS | 1,5660 | -2,00 % | 47.412 | 0,31 % |
| ΙΚΤΙΝ | 0,4600 | -2,95 % | 351.190 | 0,31 % |
| ΙΛΥΔΑ | 4,9200 | -1,60 % | 40.148 | 0,28 % |
| ΡΕΒΟΙΛ | 1,6900 | 0,60 % | 50.691 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8900 | 4,09 % | 11.696 | 13,45 % |
| ΧΑΙΔΕ | 0,7550 | -4,43 % | 2.947 | 12,66 % |
| ΝΑΚΑΣ | 3,6800 | -0,54 % | 2.670 | 9,19 % |
| ΔΡΟΜΕ | 0,3440 | -5,49 % | 26.013 | 9,07 % |
| ΣΙΔΜΑ | 1,7400 | -3,87 % | 8.831 | 7,73 % |
| ΣΕΝΤΡ | 0,3390 | -1,17 % | 13.467 | 7,58 % |
| ΝΤΟΤΣΟΦΤ | 26,8000 | 1,52 % | 820 | 6,82 % |
| ΦΡΙΓΟ | 0,4670 | 0,21 % | 64.946 | 6,44 % |
| ΚΡΙ | 18,5200 | -6,46 % | 17.058 | 6,16 % |
| ΒΙΟΣΚ | 2,9700 | -2,30 % | 22.298 | 5,92 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|