| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,4000 | -5,41 % | -0,0800 | 7.574 |
| ΙΑΤΡ | 1,7500 | -4,89 % | -0,0900 | 26.012 |
| ΟΠΤΡΟΝ | 2,1000 | -3,67 % | -0,0800 | 949 |
| ΟΛΠ | 38,5500 | -3,63 % | -1,4500 | 51.450 |
| ΞΥΛΠ | 0,4080 | -2,86 % | -0,0120 | 75 |
| ΙΚΤΙΝ | 0,4435 | -2,74 % | -0,0125 | 210.393 |
| ΙΝΤΕΤ | 1,3200 | -2,22 % | -0,0300 | 6.150 |
| ΕΛΒΕ | 5,2000 | -1,89 % | -0,1000 | 100 |
| ΛΟΥΛΗ | 3,3500 | -1,47 % | -0,0500 | 23.727 |
| ΝΤΟΤΣΟΦΤ | 27,0000 | -1,46 % | -0,4000 | 250 |
Συνεχης ενημερωση
Εριουργία Τρία Αλφα Α.Ε. (ΑΑΑΠ)
9,0000 €
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 |
|---|---|---|---|---|---|---|---|
| 19/8/2004 | 9,2200 | 2,90% | 9,2200 | 9,2200 | 9,2200 | 25 | ,00 |
| 18/8/2004 | 8,9600 | -10,22% | 9,0200 | 9,0200 | 8,9600 | 100 | ,00 |
| 17/8/2004 | 9,9800 | 0,00% | 9,9800 | 9,9800 | 9,9800 | ,00 | |
| 16/8/2004 | 9,9800 | 0,00% | 9,9800 | 9,9800 | 9,9800 | ,00 | |
| 12/8/2004 | 9,9800 | 2,25% | 9,9800 | 9,9800 | 9,9800 | 25 | ,00 |
| 11/8/2004 | 9,7600 | 11,93% | 9,0000 | 9,7600 | 9,0000 | 50 | ,00 |
| 10/8/2004 | 8,7200 | 0,00% | 8,7200 | 8,7200 | 8,7200 | ,00 | |
| 09/8/2004 | 8,7200 | 0,00% | 8,7200 | 8,7200 | 8,7200 | ,00 | |
| 06/8/2004 | 8,7200 | 0,00% | 8,7200 | 8,7200 | 8,7200 | ,00 | |
| 05/8/2004 | 8,7200 | 0,00% | 8,7200 | 8,7200 | 8,7200 | ,00 | |
| 04/8/2004 | 8,7200 | -11,92% | 8,7400 | 8,7400 | 8,7200 | 150 | ,00 |
| 03/8/2004 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 02/8/2004 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 30/7/2004 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 29/7/2004 | 9,9000 | 0,41% | 9,9000 | 9,9000 | 9,9000 | 50 | ,00 |
| 28/7/2004 | 9,8600 | 9,56% | 9,8600 | 9,8600 | 9,8600 | 25 | ,00 |
| 27/7/2004 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 25 | ,00 |
| 26/7/2004 | 9,0000 | 2,04% | 7,9000 | 9,0000 | 7,9000 | 50 | ,00 |
| 23/7/2004 | 8,8200 | 0,00% | 8,8200 | 8,8200 | 8,8200 | ,00 | |
| 22/7/2004 | 8,8200 | 0,00% | 8,8200 | 8,8200 | 8,8200 | ,00 | |
| 21/7/2004 | 8,8200 | 0,00% | 8,8200 | 8,8200 | 8,8200 | ,00 | |
| 20/7/2004 | 8,8200 | 0,00% | 7,8800 | 8,8200 | 7,8400 | 150 | ,00 |
| 19/7/2004 | 8,8200 | 7,30% | 7,3600 | 8,8200 | 7,3600 | 50 | ,00 |
| 16/7/2004 | 8,2200 | 0,00% | 8,2200 | 8,2200 | 8,2200 | ,00 | |
| 15/7/2004 | 8,2200 | 0,00% | 8,2200 | 8,2200 | 8,2200 | ,00 | |
| 14/7/2004 | 8,2200 | -5,08% | 8,2200 | 8,2200 | 8,2200 | 25 | ,00 |
| 13/7/2004 | 8,6600 | 0,00% | 8,6600 | 8,6600 | 8,6600 | ,00 | |
| 12/7/2004 | 8,6600 | -7,87% | 8,6000 | 8,6600 | 8,6000 | 50 | ,00 |
| 09/7/2004 | 9,4000 | 8,29% | 9,4000 | 9,4000 | 9,4000 | 25 | ,00 |
| 08/7/2004 | 8,6800 | -3,56% | 8,5000 | 8,6800 | 8,5000 | 125 | ,00 |
| 07/7/2004 | 9,0000 | -5,46% | 8,3800 | 9,0000 | 8,3800 | 150 | ,00 |
| 06/7/2004 | 9,5200 | 0,00% | 9,5200 | 9,5200 | 9,5200 | ,00 | |
| 05/7/2004 | 9,5200 | 0,00% | 9,5200 | 9,5200 | 9,5200 | ,00 | |
| 02/7/2004 | 9,5200 | 0,00% | 9,5400 | 9,5400 | 9,5200 | 75 | ,00 |
| 01/7/2004 | 9,5200 | -11,85% | 9,5200 | 9,5200 | 9,5200 | 50 | ,00 |
| 30/6/2004 | 10,8000 | -3,57% | 9,9000 | 10,8000 | 9,8600 | 525 | ,00 |
| 29/6/2004 | 11,2000 | 11,33% | 11,2000 | 11,2000 | 11,2000 | 75 | ,00 |
| 28/6/2004 | 10,0600 | 0,00% | 10,0600 | 10,0600 | 10,0600 | ,00 | |
| 25/6/2004 | 10,0600 | 0,00% | 10,0600 | 10,0600 | 10,0600 | ,00 | |
| 24/6/2004 | 10,0600 | -10,50% | 10,9000 | 10,9200 | 10,0600 | 850 | ,00 |
| 23/6/2004 | 11,2400 | 0,00% | 11,2400 | 11,2400 | 11,2400 | ,00 | |
| 22/6/2004 | 11,2400 | 0,00% | 11,2400 | 11,2400 | 11,2400 | ,00 | |
| 21/6/2004 | 11,2400 | 7,05% | 11,2400 | 11,2400 | 11,2400 | 25 | ,00 |
| 18/6/2004 | 10,5000 | -9,79% | 10,4400 | 10,6600 | 10,4400 | 250 | ,00 |
| 17/6/2004 | 11,6400 | 0,00% | 11,6400 | 11,6400 | 11,6400 | ,00 | |
| 16/6/2004 | 11,6400 | 0,00% | 11,6400 | 11,6400 | 11,6400 | ,00 | |
| 15/6/2004 | 11,6400 | 0,00% | 11,6400 | 11,6400 | 11,6400 | ,00 | |
| 14/6/2004 | 11,6400 | 0,00% | 11,6400 | 11,6400 | 11,6400 | ,00 | |
| 11/6/2004 | 11,6400 | 0,00% | 11,6400 | 11,6400 | 11,6400 | ,00 | |
| 10/6/2004 | 11,6400 | 0,00% | 11,6400 | 11,6400 | 11,6400 | 50 | ,00 |
| 09/6/2004 | 11,6400 | 0,00% | 11,6400 | 11,6400 | 11,6400 | ,00 | |
| 08/6/2004 | 11,6400 | -2,84% | 11,6400 | 11,6400 | 11,6400 | 25 | ,00 |
| 07/6/2004 | 11,9800 | 0,00% | 11,9800 | 11,9800 | 11,9800 | ,00 | |
| 04/6/2004 | 11,9800 | 0,00% | 11,9800 | 11,9800 | 11,9800 | ,00 | |
| 03/6/2004 | 11,9800 | 0,00% | 11,9800 | 11,9800 | 11,9800 | ,00 | |
| 02/6/2004 | 11,9800 | -3,85% | 11,5000 | 11,9800 | 11,5000 | 150 | ,00 |
| 01/6/2004 | 12,4600 | 8,92% | 12,4600 | 12,4600 | 12,4600 | 50 | ,00 |
| 28/5/2004 | 11,4400 | 0,00% | 11,4400 | 11,4400 | 11,4400 | ,00 | |
| 27/5/2004 | 11,4400 | 3,81% | 11,4400 | 11,4400 | 11,4400 | 50 | ,00 |
| 26/5/2004 | 11,0200 | 2,99% | 9,7200 | 11,0200 | 9,7200 | 500 | ,00 |
| 25/5/2004 | 10,7000 | 0,00% | 10,7000 | 10,7000 | 10,7000 | ,00 | |
| 24/5/2004 | 10,7000 | 0,00% | 10,7000 | 10,7000 | 10,7000 | 25 | ,00 |
| 21/5/2004 | 10,7000 | -2,73% | 11,0000 | 11,0000 | 10,7000 | 100 | ,00 |
| 20/5/2004 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 19/5/2004 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | 50 | ,00 |
| 18/5/2004 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 17/5/2004 | 11,0000 | -2,83% | 10,9800 | 11,0000 | 10,9800 | 50 | ,00 |
| 14/5/2004 | 11,3200 | -5,03% | 11,3000 | 11,3200 | 11,3000 | 50 | ,00 |
| 13/5/2004 | 11,9200 | -0,17% | 11,9400 | 11,9400 | 11,9200 | 75 | ,00 |
| 12/5/2004 | 11,9400 | 8,55% | 11,0200 | 11,9400 | 11,0200 | 100 | ,00 |
| 11/5/2004 | 11,0000 | 1,66% | 11,0000 | 11,0000 | 11,0000 | 25 | ,00 |
| 10/5/2004 | 10,8200 | 0,00% | 10,8200 | 10,8200 | 10,8200 | ,00 | |
| 07/5/2004 | 10,8200 | 0,00% | 10,8200 | 10,8200 | 10,8200 | 800 | ,00 |
| 06/5/2004 | 10,8200 | 0,00% | 10,8200 | 10,8200 | 10,8200 | ,00 | |
| 05/5/2004 | 10,8200 | -3,39% | 11,0000 | 11,0000 | 10,7200 | 125 | ,00 |
| 04/5/2004 | 11,2000 | -5,25% | 11,0000 | 11,6000 | 11,0000 | 125 | ,00 |
| 03/5/2004 | 11,8200 | 0,00% | 11,8200 | 11,8200 | 11,8200 | ,00 | |
| 30/4/2004 | 11,8200 | 0,00% | 11,8200 | 11,8200 | 11,8200 | ,00 | |
| 29/4/2004 | 11,8200 | -1,34% | 11,0400 | 11,8200 | 11,0400 | 250 | ,00 |
| 28/4/2004 | 11,9800 | -1,80% | 10,7400 | 11,9800 | 10,7400 | 375 | ,00 |
| 27/4/2004 | 12,2000 | 0,00% | 12,2000 | 12,2000 | 12,2000 | ,00 | |
| 26/4/2004 | 12,2000 | 0,00% | 12,2000 | 12,2000 | 12,2000 | ,00 | |
| 23/4/2004 | 12,2000 | 0,00% | 12,2000 | 12,2000 | 12,2000 | ,00 | |
| 22/4/2004 | 12,2000 | 0,83% | 12,1400 | 12,2000 | 12,1400 | 625 | ,00 |
| 21/4/2004 | 12,1000 | 0,83% | 12,1000 | 12,1000 | 12,1000 | 50 | ,00 |
| 20/4/2004 | 12,0000 | 1,01% | 12,0000 | 12,0000 | 12,0000 | 25 | ,00 |
| 19/4/2004 | 11,8800 | -1,00% | 11,0000 | 11,8800 | 11,0000 | 650 | ,00 |
| 16/4/2004 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | ,00 | |
| 15/4/2004 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | ,00 | |
| 14/4/2004 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | ,00 | |
| 13/4/2004 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | ,00 | |
| 08/4/2004 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 25 | ,00 |
| 07/4/2004 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | ,00 | |
| 06/4/2004 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 25 | ,00 |
| 05/4/2004 | 12,0000 | 0,50% | 10,9200 | 12,0000 | 10,9200 | 150 | ,00 |
| 02/4/2004 | 11,9400 | -9,82% | 11,7600 | 11,9400 | 11,7600 | 50 | ,00 |
| 01/4/2004 | 13,2400 | 10,15% | 13,2400 | 13,2400 | 13,2400 | 25 | ,00 |
| 31/3/2004 | 12,0200 | -3,38% | 11,9800 | 12,9600 | 11,1000 | 625 | ,00 |
| 30/3/2004 | 12,4400 | 0,00% | 12,4400 | 12,4400 | 12,4400 | ,00 | |
| 29/3/2004 | 12,4400 | -0,96% | 11,1200 | 12,4400 | 11,1200 | 225 | ,00 |
| 26/3/2004 | 12,5600 | 0,00% | 12,5600 | 12,5600 | 12,5600 | ,00 | |
| 24/3/2004 | 12,5600 | 0,00% | 12,5600 | 12,5600 | 12,5600 | ,00 | |
| 23/3/2004 | 12,5600 | 9,22% | 12,5400 | 12,5600 | 12,5400 | 50 | ,00 |
| 22/3/2004 | 11,5000 | -0,35% | 10,2400 | 11,5000 | 10,1800 | 300 | ,00 |
| 19/3/2004 | 11,5400 | -11,09% | 11,5800 | 11,5800 | 11,5400 | 75 | ,00 |
| 18/3/2004 | 12,9800 | 0,00% | 12,9800 | 12,9800 | 12,9800 | ,00 | |
| 17/3/2004 | 12,9800 | 0,00% | 12,9800 | 12,9800 | 12,9800 | ,00 | |
| 16/3/2004 | 12,9800 | 0,00% | 12,9800 | 12,9800 | 12,9800 | ,00 | |
| 15/3/2004 | 12,9800 | -0,31% | 11,6200 | 12,9800 | 11,5800 | 125 | ,00 |
| 12/3/2004 | 13,0200 | 0,00% | 13,0200 | 13,0200 | 13,0200 | ,00 | |
| 11/3/2004 | 13,0200 | -1,51% | 12,9800 | 13,0200 | 12,9800 | 75 | ,00 |
| 10/3/2004 | 13,2200 | 0,00% | 13,2200 | 13,2200 | 13,2200 | ,00 | |
| 09/3/2004 | 13,2200 | 0,00% | 13,2200 | 13,2200 | 13,2200 | ,00 | |
| 08/3/2004 | 13,2200 | 0,00% | 13,2200 | 13,2200 | 13,2200 | ,00 | |
| 05/3/2004 | 13,2200 | 0,00% | 13,2200 | 13,2200 | 13,2200 | ,00 | |
| 04/3/2004 | 13,2200 | 2,01% | 14,5000 | 14,5000 | 13,2200 | 75 | ,00 |
| 03/3/2004 | 12,9600 | 0,00% | 12,9600 | 12,9600 | 12,9600 | ,00 | |
| 02/3/2004 | 12,9600 | 0,00% | 12,9600 | 12,9600 | 12,9600 | 50 | ,00 |
| 01/3/2004 | 12,9600 | 0,00% | 12,9600 | 12,9600 | 12,9600 | ,00 | |
| 27/2/2004 | 12,9600 | 9,46% | 11,0800 | 12,9600 | 11,0600 | 125 | ,00 |
| 26/2/2004 | 11,8400 | -10,30% | 13,0000 | 13,2000 | 11,8400 | 100 | ,00 |
| 25/2/2004 | 13,2000 | -0,15% | 13,2000 | 13,2000 | 13,2000 | 100 | ,00 |
| 24/2/2004 | 13,2200 | 0,00% | 13,2200 | 13,2200 | 13,2200 | ,00 | |
| 20/2/2004 | 13,2200 | 0,00% | 13,2200 | 13,2200 | 13,2200 | ,00 | |
| 19/2/2004 | 13,2200 | 0,00% | 13,2200 | 13,2200 | 13,2200 | 100 | ,00 |
| 18/2/2004 | 13,2200 | 0,00% | 13,2200 | 13,2200 | 13,2200 | ,00 | |
| 17/2/2004 | 13,2200 | 0,00% | 13,2200 | 13,2200 | 13,2200 | 25 | ,00 |
| 16/2/2004 | 13,2200 | -11,63% | 13,1800 | 13,5600 | 13,1800 | 325 | ,00 |
| 13/2/2004 | 14,9600 | 10,81% | 14,5600 | 14,9600 | 14,5600 | 500 | ,00 |
| 12/2/2004 | 13,5000 | 8,70% | 12,5000 | 13,5000 | 12,5000 | 200 | ,00 |
| 11/2/2004 | 12,4200 | 2,64% | 13,4200 | 13,4200 | 12,4200 | 50 | ,00 |
| 10/2/2004 | 12,1000 | -10,10% | 12,5000 | 12,5000 | 12,1000 | 50 | ,00 |
| 09/2/2004 | 13,4600 | 0,00% | 13,4600 | 13,4600 | 13,4600 | 25 | ,00 |
| 06/2/2004 | 13,4600 | 0,00% | 13,4600 | 13,4600 | 13,4600 | ,00 | |
| 05/2/2004 | 13,4600 | 11,98% | 13,4200 | 13,4600 | 13,3000 | 375 | ,00 |
| 04/2/2004 | 12,0200 | -9,62% | 14,5000 | 14,5000 | 12,0200 | 50 | ,00 |
| 03/2/2004 | 13,3000 | -2,92% | 13,6000 | 13,6000 | 12,2200 | 1.000 | ,00 |
| 02/2/2004 | 13,7000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | ,00 | |
| 30/1/2004 | 13,7000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | ,00 | |
| 29/1/2004 | 13,7000 | -6,42% | 12,9000 | 13,7000 | 12,9000 | 75 | ,00 |
| 28/1/2004 | 14,6400 | 0,00% | 14,6400 | 14,6400 | 14,6400 | ,00 | |
| 27/1/2004 | 14,6400 | 0,00% | 14,6400 | 14,6400 | 14,6400 | ,00 | |
| 26/1/2004 | 14,6400 | 0,00% | 14,6400 | 14,6400 | 14,6400 | ,00 | |
| 23/1/2004 | 14,6400 | 5,02% | 14,6400 | 14,6400 | 14,6400 | 25 | ,00 |
| 22/1/2004 | 13,9400 | -4,52% | 13,9400 | 13,9400 | 13,9400 | 50 | ,00 |
| 21/1/2004 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 20/1/2004 | 14,6000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | ,00 | |
| 19/1/2004 | 14,6000 | 2,10% | 14,4800 | 14,6000 | 13,7200 | 100 | ,00 |
| 16/1/2004 | 14,3000 | -1,24% | 14,4800 | 14,4800 | 13,1600 | 125 | ,00 |
| 15/1/2004 | 14,4800 | 0,00% | 14,4800 | 14,4800 | 14,4800 | ,00 | |
| 14/1/2004 | 14,4800 | 0,00% | 14,4800 | 14,4800 | 14,4800 | ,00 | |
| 13/1/2004 | 14,4800 | 11,38% | 14,4800 | 14,4800 | 14,4800 | 25 | ,00 |
| 12/1/2004 | 13,0000 | 0,00% | 12,5000 | 13,0000 | 12,5000 | 225 | ,00 |
| 09/1/2004 | 13,0000 | -11,56% | 13,0000 | 13,0000 | 13,0000 | 100 | ,00 |
| 08/1/2004 | 14,7000 | 0,00% | 14,7000 | 14,7000 | 14,7000 | ,00 | |
| 07/1/2004 | 14,7000 | 10,03% | 13,3600 | 14,7000 | 13,3600 | 350 | ,00 |
| 05/1/2004 | 13,3600 | -9,73% | 14,7000 | 14,7000 | 13,3600 | 150 | ,00 |
| 02/1/2004 | 14,8000 | 6,47% | 13,8000 | 14,8000 | 13,8000 | 250 | ,00 |
| 31/12/2003 | 13,9000 | 9,79% | 11,6000 | 13,9000 | 11,6000 | 50 | ,00 |
| 30/12/2003 | 12,6600 | 0,00% | 12,6600 | 12,6600 | 12,6600 | ,00 | |
| 29/12/2003 | 12,6600 | 0,00% | 12,6600 | 12,6600 | 12,6600 | ,00 | |
| 24/12/2003 | 12,6600 | 0,00% | 12,6600 | 12,6600 | 12,6600 | ,00 | |
| 23/12/2003 | 12,6600 | -2,62% | 13,9000 | 13,9000 | 12,6600 | 50 | ,00 |
| 22/12/2003 | 13,0000 | 0,15% | 13,0000 | 13,0000 | 13,0000 | 75 | ,00 |
| 19/12/2003 | 12,9800 | 0,00% | 12,9800 | 12,9800 | 12,9800 | 25 | ,00 |
| 18/12/2003 | 12,9800 | 2,20% | 12,7000 | 12,9800 | 12,2000 | 275 | ,00 |
| 17/12/2003 | 12,7000 | -11,56% | 12,6800 | 13,6800 | 12,6400 | 600 | ,00 |
| 16/12/2003 | 14,3600 | 9,95% | 11,6000 | 14,3600 | 11,6000 | 200 | ,00 |
| 15/12/2003 | 13,0600 | -0,31% | 13,0600 | 13,0600 | 13,0600 | 25 | ,00 |
| 12/12/2003 | 13,1000 | 0,00% | 13,1000 | 13,1000 | 13,1000 | ,00 | |
| 11/12/2003 | 13,1000 | -2,96% | 13,0400 | 13,1000 | 13,0400 | 250 | ,00 |
| 10/12/2003 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 09/12/2003 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 08/12/2003 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | ,00 | |
| 05/12/2003 | 13,5000 | 9,22% | 12,7000 | 13,8200 | 12,3600 | 1.100 | ,00 |
| 04/12/2003 | 12,3600 | -9,78% | 13,0400 | 15,2600 | 12,3600 | 425 | ,00 |
| 03/12/2003 | 13,7000 | -1,72% | 12,5000 | 13,7000 | 12,5000 | 375 | ,00 |
| 02/12/2003 | 13,9400 | 0,00% | 13,9400 | 13,9400 | 13,9400 | ,00 | |
| 01/12/2003 | 13,9400 | -0,43% | 13,9400 | 13,9400 | 13,9400 | 125 | ,00 |
| 28/11/2003 | 14,0000 | -1,41% | 12,7400 | 14,0000 | 12,6800 | 300 | ,00 |
| 27/11/2003 | 14,2000 | -0,28% | 14,2000 | 14,2000 | 14,2000 | 25 | ,00 |
| 26/11/2003 | 14,2400 | -0,56% | 14,3000 | 14,3000 | 14,2400 | 1.100 | ,00 |
| 25/11/2003 | 14,3200 | -1,24% | 14,3800 | 14,3800 | 14,3200 | 150 | ,00 |
| 24/11/2003 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 21/11/2003 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 20/11/2003 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 19/11/2003 | 14,5000 | 0,28% | 14,5000 | 14,5000 | 14,5000 | 50 | ,00 |
| 18/11/2003 | 14,4600 | 0,00% | 14,4600 | 14,4600 | 14,4600 | ,00 | |
| 17/11/2003 | 14,4600 | 0,00% | 14,4600 | 14,4600 | 14,4600 | ,00 | |
| 14/11/2003 | 14,4600 | -0,96% | 14,6000 | 14,6000 | 14,3000 | 150 | ,00 |
| 13/11/2003 | 14,6000 | -8,75% | 14,1800 | 15,8000 | 14,1800 | 525 | ,00 |
| 12/11/2003 | 16,0000 | 8,84% | 13,0000 | 16,0000 | 13,0000 | 350 | ,00 |
| 11/11/2003 | 14,7000 | -1,87% | 14,6000 | 14,7000 | 14,6000 | 75 | ,00 |
| 10/11/2003 | 14,9800 | 2,60% | 14,6000 | 14,9800 | 14,0400 | 200 | ,00 |
| 07/11/2003 | 14,6000 | 0,00% | 13,0000 | 14,6000 | 13,0000 | 150 | ,00 |
| 06/11/2003 | 14,6000 | 0,69% | 14,7000 | 14,7000 | 14,6000 | 125 | ,00 |
| 05/11/2003 | 14,5000 | 4,32% | 13,8000 | 14,5000 | 13,8000 | 525 | ,00 |
| 04/11/2003 | 13,9000 | 0,00% | 13,9000 | 13,9000 | 13,9000 | ,00 | |
| 03/11/2003 | 13,9000 | 7,25% | 13,5000 | 14,5000 | 13,5000 | 175 | ,00 |
| 31/10/2003 | 12,9600 | -4,14% | 14,5000 | 14,7000 | 12,8400 | 100 | ,00 |
| 30/10/2003 | 13,5200 | -5,98% | 14,3800 | 14,3800 | 13,5200 | 50 | ,00 |
| 29/10/2003 | 14,3800 | -10,24% | 14,2600 | 15,2000 | 14,1000 | 650 | ,00 |
| 27/10/2003 | 16,0200 | 0,00% | 16,0200 | 16,0200 | 16,0200 | ,00 | |
| 24/10/2003 | 16,0200 | 0,00% | 16,0200 | 16,0200 | 16,0200 | ,00 | |
| 23/10/2003 | 16,0200 | 0,00% | 16,0200 | 16,0200 | 16,0200 | ,00 | |
| 22/10/2003 | 16,0200 | 0,00% | 16,0200 | 16,0200 | 16,0200 | ,00 | |
| 21/10/2003 | 16,0200 | 7,95% | 16,0000 | 16,0200 | 16,0000 | 200 | ,00 |
| 20/10/2003 | 14,8400 | 0,00% | 14,8400 | 14,8400 | 14,8400 | ,00 | |
| 17/10/2003 | 14,8400 | -11,88% | 14,8400 | 14,8400 | 14,8400 | 25 | ,00 |
| 16/10/2003 | 16,8400 | 2,43% | 14,6200 | 16,8400 | 14,6200 | 75 | ,00 |
| 15/10/2003 | 16,4400 | 0,00% | 16,4400 | 16,4400 | 16,4400 | ,00 | |
| 14/10/2003 | 16,4400 | 0,00% | 16,4400 | 16,4400 | 16,4400 | ,00 | |
| 13/10/2003 | 16,4400 | 7,87% | 14,1000 | 16,4400 | 14,1000 | 475 | ,00 |
| 10/10/2003 | 15,2400 | -11,81% | 15,2400 | 15,2400 | 15,2400 | 175 | ,00 |
| 09/10/2003 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | ,00 | |
| 08/10/2003 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | ,00 | |
| 07/10/2003 | 17,2800 | 2,25% | 16,6000 | 17,2800 | 16,6000 | 75 | ,00 |
| 06/10/2003 | 16,9000 | 6,29% | 14,8200 | 16,9000 | 14,8200 | 75 | ,00 |
| 03/10/2003 | 15,9000 | 2,58% | 16,2000 | 16,7400 | 14,8400 | 250 | ,00 |
| 02/10/2003 | 15,5000 | -5,72% | 15,5000 | 15,5000 | 15,5000 | 25 | ,00 |
| 01/10/2003 | 16,4400 | 0,00% | 16,4400 | 16,4400 | 16,4400 | ,00 | |
| 30/9/2003 | 16,4400 | 0,00% | 16,4400 | 16,4400 | 16,4400 | ,00 | |
| 29/9/2003 | 16,4400 | 0,00% | 16,4400 | 16,4400 | 16,4400 | ,00 | |
| 26/9/2003 | 16,4400 | 9,31% | 14,5200 | 16,4400 | 14,0200 | 400 | ,00 |
| 25/9/2003 | 15,0400 | -10,79% | 15,0400 | 15,0400 | 15,0400 | 50 | ,00 |
| 24/9/2003 | 16,8600 | 0,00% | 16,8600 | 16,8600 | 16,8600 | ,00 | |
| 23/9/2003 | 16,8600 | 0,00% | 16,8600 | 16,8600 | 16,8600 | ,00 | |
| 22/9/2003 | 16,8600 | -0,47% | 16,0000 | 16,8600 | 16,0000 | 100 | ,00 |
| 19/9/2003 | 16,9400 | -0,12% | 16,9600 | 16,9600 | 16,9400 | 50 | ,00 |
| 18/9/2003 | 16,9600 | 9,84% | 14,0200 | 16,9600 | 14,0200 | 100 | ,00 |
| 17/9/2003 | 15,4400 | -11,67% | 15,4400 | 15,4400 | 15,4400 | 25 | ,00 |
| 16/9/2003 | 17,4800 | 0,00% | 17,4800 | 17,4800 | 17,4800 | ,00 | |
| 15/9/2003 | 17,4800 | 0,00% | 17,4800 | 17,4800 | 17,4800 | ,00 | |
| 12/9/2003 | 17,4800 | 2,46% | 15,7800 | 17,4800 | 15,7800 | 75 | ,00 |
| 11/9/2003 | 17,0600 | 0,00% | 17,0600 | 17,0600 | 17,0600 | ,00 | |
| 10/9/2003 | 17,0600 | -3,18% | 17,1000 | 17,1000 | 15,6000 | 250 | ,00 |
| 09/9/2003 | 17,6200 | 0,00% | 17,6200 | 17,6200 | 17,6200 | ,00 | |
| 08/9/2003 | 17,6200 | -0,68% | 15,8200 | 17,7400 | 15,8000 | 950 | ,00 |
| 05/9/2003 | 17,7400 | 0,68% | 15,8400 | 17,7400 | 15,8400 | 75 | ,00 |
| 04/9/2003 | 17,6200 | -3,40% | 16,8000 | 17,7000 | 16,0800 | 375 | ,00 |
| 03/9/2003 | 18,2400 | -7,41% | 17,3400 | 18,2400 | 17,3400 | 125 | ,00 |
| 02/9/2003 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 01/9/2003 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 29/8/2003 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 28/8/2003 | 19,7000 | 0,10% | 19,7000 | 19,7000 | 19,7000 | 100 | ,00 |
| 27/8/2003 | 19,6800 | -6,02% | 18,4400 | 19,6800 | 18,4400 | 300 | ,00 |
| 26/8/2003 | 20,9400 | 3,87% | 21,6200 | 21,6200 | 18,0000 | 250 | ,00 |
| 25/8/2003 | 20,1600 | 12,00% | 18,0000 | 20,1600 | 18,0000 | 950 | ,00 |
| 22/8/2003 | 18,0000 | 1,12% | 17,2000 | 18,0000 | 17,1000 | 325 | ,00 |
| 21/8/2003 | 17,8000 | 1,71% | 17,8000 | 17,8000 | 17,8000 | 50 | ,00 |
| 20/8/2003 | 17,5000 | -0,34% | 16,2600 | 17,5000 | 16,2600 | 50 | ,00 |
| 19/8/2003 | 17,5600 | 7,73% | 16,8000 | 17,5600 | 16,8000 | 50 | ,00 |
| 18/8/2003 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | ,00 | |
| 14/8/2003 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | ,00 | |
| 13/8/2003 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | 50 | ,00 |
| 12/8/2003 | 16,3000 | -3,55% | 16,3000 | 16,3000 | 16,3000 | 50 | ,00 |
| 11/8/2003 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 75 | ,00 |
| 08/8/2003 | 16,9000 | -7,65% | 16,8600 | 18,4600 | 16,8600 | 125 | ,00 |
| 07/8/2003 | 18,3000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | ,00 | |
| 06/8/2003 | 18,3000 | -0,33% | 17,8400 | 18,3000 | 16,4000 | 400 | ,00 |
| 05/8/2003 | 18,3600 | 1,55% | 18,2800 | 18,3600 | 18,2800 | 100 | ,00 |
| 04/8/2003 | 18,0800 | 3,91% | 18,0800 | 18,0800 | 18,0800 | 200 | ,00 |
| 01/8/2003 | 17,4000 | 5,33% | 17,3800 | 17,4000 | 17,3800 | 100 | ,00 |
| 31/7/2003 | 16,5200 | -4,84% | 16,5200 | 16,5200 | 16,5200 | 100 | ,00 |
| 30/7/2003 | 17,3600 | -0,69% | 17,3600 | 17,3600 | 17,3600 | 50 | ,00 |
| 29/7/2003 | 17,4800 | -0,11% | 17,9800 | 18,0000 | 16,5600 | 225 | ,00 |
| 28/7/2003 | 17,5000 | 2,34% | 17,5000 | 17,5000 | 17,5000 | 175 | ,00 |
| 25/7/2003 | 17,1000 | -1,27% | 16,5200 | 17,1000 | 16,0000 | 175 | ,00 |
| 24/7/2003 | 17,3200 | -5,56% | 17,2200 | 17,3200 | 16,1400 | 525 | ,00 |
| 23/7/2003 | 18,3400 | -2,45% | 18,9600 | 19,0200 | 18,0000 | 975 | ,00 |
| 22/7/2003 | 18,8000 | 6,46% | 16,9400 | 18,8000 | 16,9400 | 250 | ,00 |
| 21/7/2003 | 17,6600 | 1,15% | 17,3800 | 18,5000 | 15,5000 | 775 | ,00 |
| 18/7/2003 | 17,4600 | -8,11% | 17,8000 | 17,8000 | 17,4600 | 75 | ,00 |
| 17/7/2003 | 19,0000 | -2,56% | 19,8400 | 19,8400 | 17,7200 | 350 | ,00 |
| 16/7/2003 | 19,5000 | 2,85% | 20,4600 | 20,4600 | 17,0400 | 1.675 | ,00 |
| 15/7/2003 | 18,9600 | -0,11% | 20,0800 | 20,0800 | 17,0000 | 875 | ,00 |
| 14/7/2003 | 18,9800 | 11,12% | 19,0000 | 19,1200 | 18,0000 | 1.000 | ,00 |
| 11/7/2003 | 17,0800 | 17,31% | 14,5000 | 17,0800 | 14,5000 | 880 | ,00 |
| 10/7/2003 | 14,5600 | 12,00% | 14,0000 | 14,5600 | 13,8000 | 325 | ,00 |
| 09/7/2003 | 13,0000 | 0,00% | 11,5000 | 13,0000 | 11,5000 | 75 | ,00 |
| 08/7/2003 | 13,0000 | 4,00% | 13,0000 | 13,0000 | 13,0000 | 25 | ,00 |
| 07/7/2003 | 12,5000 | 2,97% | 12,4000 | 12,5000 | 12,4000 | 225 | ,00 |
| 04/7/2003 | 12,1400 | 0,00% | 12,1400 | 12,1400 | 12,1400 | ,00 | |
| 03/7/2003 | 12,1400 | 1,17% | 12,5000 | 13,0000 | 12,1400 | 150 | ,00 |
| 02/7/2003 | 12,0000 | -2,44% | 12,0000 | 12,0000 | 12,0000 | 75 | ,00 |
| 01/7/2003 | 12,3000 | 0,00% | 12,3000 | 12,3000 | 12,3000 | ,00 | |
| 30/6/2003 | 12,3000 | 0,00% | 12,3000 | 12,3000 | 12,3000 | ,00 | |
| 27/6/2003 | 12,3000 | 0,00% | 12,3000 | 12,3000 | 12,3000 | ,00 | |
| 26/6/2003 | 12,3000 | -2,23% | 12,9800 | 12,9800 | 12,3000 | 100 | ,00 |
| 25/6/2003 | 12,5800 | 0,00% | 12,5800 | 12,5800 | 12,5800 | ,00 | |
| 24/6/2003 | 12,5800 | 0,00% | 12,5800 | 12,5800 | 12,5800 | ,00 | |
| 23/6/2003 | 12,5800 | 2,11% | 12,5800 | 12,5800 | 12,5800 | 50 | ,00 |
| 20/6/2003 | 12,3200 | -11,37% | 13,3000 | 13,3000 | 12,3200 | 100 | ,00 |
| 19/6/2003 | 13,9000 | -0,57% | 13,1200 | 13,9000 | 13,1200 | 125 | ,00 |
| 18/6/2003 | 13,9800 | -3,59% | 13,6800 | 13,9800 | 13,6800 | 125 | ,00 |
| 17/6/2003 | 14,5000 | 4,47% | 14,8800 | 14,8800 | 12,7000 | 175 | ,00 |
| 13/6/2003 | 13,8800 | 2,97% | 13,0000 | 13,8800 | 12,1600 | 300 | ,00 |
| 12/6/2003 | 13,4800 | 2,12% | 13,0200 | 13,9400 | 13,0200 | 275 | ,00 |
| 11/6/2003 | 13,2000 | 2,17% | 12,8000 | 13,2000 | 12,8000 | 125 | ,00 |
| 10/6/2003 | 12,9200 | 0,00% | 12,9200 | 12,9200 | 12,9200 | 25 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9700 | 8,38 % | 0,0750 | 12.903 |
| ΜΟΥΖΚ | 0,6100 | 7,96 % | 0,0450 | 2.380 |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 0,0450 | 5.088 |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 0,1200 | 83.602 |
| ΑΑΑΚ | 6,3500 | 5,83 % | 0,3500 | 20 |
| ΤΖΚΑ | 1,4150 | 4,81 % | 0,0650 | 24.796 |
| ΒΙΟΚΑ | 1,8400 | 4,55 % | 0,0800 | 50.267 |
| ΣΑΝΜΕΖΖ | 0,1898 | 4,40 % | 0,0080 | 49.687 |
| ΑΒΑΞ | 2,3800 | 3,25 % | 0,0750 | 126.096 |
| CENER | 15,1400 | 2,99 % | 0,4400 | 745.338 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 42,8400 | 1,52 % | 0,6400 | 21.000.657 |
| ΑΛΦΑ | 3,6050 | 2,41 % | 0,0850 | 20.616.450 |
| ΠΕΙΡ | 7,0100 | 1,86 % | 0,1280 | 20.292.434 |
| ΕΤΕ | 13,0000 | 1,56 % | 0,2000 | 19.740.163 |
| ΔΕΗ | 17,0900 | 0,77 % | 0,1300 | 18.426.669 |
| ΕΥΡΩΒ | 3,3990 | 1,46 % | 0,0490 | 12.592.874 |
| CENER | 15,1400 | 2,99 % | 0,4400 | 11.223.637 |
| BOCHGR | 8,0800 | 0,00 % | 0,0000 | 10.971.243 |
| ΟΠΑΠ | 17,2000 | 0,00 % | 0,0000 | 9.911.217 |
| ΟΤΕ | 17,0900 | 2,34 % | 0,3900 | 8.517.676 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,6050 | 2,41 % | 5.744.807 | 20,62εκ. |
| ΙΝΛΟΤ | 1,0840 | 0,56 % | 3.719.763 | 4,02εκ. |
| ΕΥΡΩΒ | 3,3990 | 1,46 % | 3.719.466 | 12,59εκ. |
| ΠΕΙΡ | 7,0100 | 1,86 % | 2.920.625 | 20,29εκ. |
| ΕΤΕ | 13,0000 | 1,56 % | 1.521.745 | 19,74εκ. |
| BOCHGR | 8,0800 | 0,00 % | 1.358.411 | 10,97εκ. |
| ΔΕΗ | 17,0900 | 0,77 % | 1.082.367 | 18,43εκ. |
| CENER | 15,1400 | 2,99 % | 745.338 | 11,22εκ. |
| ΟΠΑΠ | 17,2000 | 0,00 % | 576.953 | 9,91εκ. |
| CREDIA | 1,5000 | 2,32 % | 538.968 | 799,8χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4150 | 4,81 % | 24.796 | 0,81 % |
| EIS | 1,7080 | 2,64 % | 108.317 | 0,71 % |
| ΚΥΡΙΟ | 2,2000 | 0,00 % | 39.035 | 0,51 % |
| ΕΧΑΕ | 5,9900 | 0,34 % | 229.100 | 0,38 % |
| CENER | 15,1400 | 2,99 % | 745.338 | 0,35 % |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 83.602 | 0,35 % |
| MTLN | 42,8400 | 1,52 % | 495.049 | 0,35 % |
| BOCHGR | 8,0800 | 0,00 % | 1.358.411 | 0,31 % |
| ΕΚΤΕΡ | 2,9800 | 2,05 % | 81.984 | 0,31 % |
| ΔΕΗ | 17,0900 | 0,77 % | 1.082.367 | 0,29 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9700 | 8,38 % | 12.903 | 10,06 % |
| ΜΟΥΖΚ | 0,6100 | 7,96 % | 2.380 | 9,73 % |
| ΣΙΔΜΑ | 1,7350 | 2,06 % | 14.819 | 9,41 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 100 | 9,24 % |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 83.602 | 8,33 % |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 5.088 | 8,11 % |
| ΑΑΑΚ | 6,3500 | 5,83 % | 20 | 7,50 % |
| ΚΥΡΙΟ | 2,2000 | 0,00 % | 39.035 | 7,27 % |
| ΙΑΤΡ | 1,7500 | -4,89 % | 26.012 | 6,52 % |
| ΠΡΔ | 0,4400 | 1,85 % | 27.320 | 6,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|