| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ALSINCO (ΑΛΣΙΝ)
0,0430 €
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 |
|---|---|---|---|---|---|---|---|
| 16/11/2004 | 1,3800 | -2,82% | 1,4000 | 1,4200 | 1,3800 | 2.710 | ,00 |
| 15/11/2004 | 1,4200 | -4,05% | 1,4600 | 1,4600 | 1,4200 | 4.950 | ,00 |
| 12/11/2004 | 1,4800 | 1,37% | 1,4800 | 1,5200 | 1,4700 | 26.190 | ,00 |
| 11/11/2004 | 1,4600 | 3,55% | 1,4400 | 1,4800 | 1,4000 | 35.440 | ,00 |
| 10/11/2004 | 1,4100 | -0,70% | 1,4300 | 1,4500 | 1,4000 | 16.640 | ,00 |
| 09/11/2004 | 1,4200 | -2,07% | 1,4600 | 1,4800 | 1,4200 | 11.200 | ,00 |
| 08/11/2004 | 1,4500 | 3,57% | 1,4300 | 1,4700 | 1,3900 | 68.440 | ,00 |
| 05/11/2004 | 1,4000 | 3,70% | 1,3500 | 1,4000 | 1,3300 | 27.640 | ,00 |
| 04/11/2004 | 1,3500 | 0,75% | 1,3400 | 1,3500 | 1,3200 | 4.206 | ,00 |
| 03/11/2004 | 1,3400 | -0,74% | 1,3500 | 1,3700 | 1,3300 | 11.990 | ,00 |
| 02/11/2004 | 1,3500 | 2,27% | 1,3200 | 1,3500 | 1,3200 | 6.970 | ,00 |
| 01/11/2004 | 1,3200 | 3,13% | 1,2900 | 1,3400 | 1,2900 | 12.390 | ,00 |
| 29/10/2004 | 1,2800 | -0,78% | 1,2900 | 1,3100 | 1,2700 | 7.030 | ,00 |
| 27/10/2004 | 1,2900 | -1,53% | 1,3100 | 1,3300 | 1,2800 | 12.980 | ,00 |
| 26/10/2004 | 1,3100 | 0,77% | 1,3000 | 1,3600 | 1,3000 | 23.040 | ,00 |
| 25/10/2004 | 1,3000 | -2,26% | 1,3200 | 1,3300 | 1,2900 | 4.400 | ,00 |
| 22/10/2004 | 1,3300 | -1,48% | 1,3500 | 1,3600 | 1,3200 | 30.950 | ,00 |
| 21/10/2004 | 1,3500 | 0,75% | 1,3500 | 1,3800 | 1,3200 | 45.970 | ,00 |
| 20/10/2004 | 1,3400 | 1,52% | 1,3200 | 1,3600 | 1,3200 | 21.860 | ,00 |
| 19/10/2004 | 1,3200 | 0,76% | 1,3000 | 1,3400 | 1,3000 | 15.170 | ,00 |
| 18/10/2004 | 1,3100 | -2,24% | 1,3100 | 1,3300 | 1,2900 | 7.670 | ,00 |
| 15/10/2004 | 1,3400 | -3,60% | 1,3900 | 1,3900 | 1,3200 | 32.290 | ,00 |
| 14/10/2004 | 1,3900 | -1,42% | 1,4100 | 1,4800 | 1,3600 | 130.650 | ,00 |
| 13/10/2004 | 1,4100 | 1,44% | 1,3700 | 1,4200 | 1,3600 | 23.340 | ,00 |
| 12/10/2004 | 1,3900 | 0,72% | 1,3800 | 1,4100 | 1,3400 | 24.000 | ,00 |
| 11/10/2004 | 1,3800 | 0,00% | 1,3900 | 1,4000 | 1,3700 | 3.230 | ,00 |
| 08/10/2004 | 1,3800 | 2,22% | 1,3300 | 1,4200 | 1,3300 | 39.060 | ,00 |
| 07/10/2004 | 1,3500 | 5,47% | 1,2800 | 1,3900 | 1,2800 | 21.210 | ,00 |
| 06/10/2004 | 1,2800 | -3,76% | 1,2900 | 1,3000 | 1,2700 | 490 | ,00 |
| 05/10/2004 | 1,3300 | 1,53% | 1,3100 | 1,3700 | 1,2900 | 23.330 | ,00 |
| 04/10/2004 | 1,3100 | 2,34% | 1,3000 | 1,3300 | 1,2900 | 17.610 | ,00 |
| 01/10/2004 | 1,2800 | 1,59% | 1,2500 | 1,3000 | 1,2500 | 15.470 | ,00 |
| 30/9/2004 | 1,2600 | 0,00% | 1,2500 | 1,2600 | 1,2400 | 4.870 | ,00 |
| 29/9/2004 | 1,2600 | 2,44% | 1,2400 | 1,2800 | 1,2400 | 9.140 | ,00 |
| 28/9/2004 | 1,2300 | 2,50% | 1,1900 | 1,2400 | 1,1800 | 17.740 | ,00 |
| 27/9/2004 | 1,2000 | -3,23% | 1,2300 | 1,2300 | 1,2000 | 5.170 | ,00 |
| 24/9/2004 | 1,2400 | -0,80% | 1,2300 | 1,2500 | 1,2200 | 4.520 | ,00 |
| 23/9/2004 | 1,2500 | 0,00% | 1,2300 | 1,2500 | 1,2200 | 2.450 | ,00 |
| 22/9/2004 | 1,2500 | -1,57% | 1,2500 | 1,2600 | 1,2500 | 950 | ,00 |
| 21/9/2004 | 1,2700 | 1,60% | 1,2600 | 1,2700 | 1,2500 | 6.340 | ,00 |
| 20/9/2004 | 1,2500 | -2,34% | 1,2500 | 1,2700 | 1,2400 | 2.700 | ,00 |
| 17/9/2004 | 1,2800 | -1,54% | 1,2600 | 1,2900 | 1,2300 | 3.730 | ,00 |
| 16/9/2004 | 1,3000 | -0,76% | 1,3400 | 1,3400 | 1,2700 | 240 | ,00 |
| 15/9/2004 | 1,3100 | 3,97% | 1,2200 | 1,3200 | 1,2200 | 14.700 | ,00 |
| 14/9/2004 | 1,2600 | 3,28% | 1,2500 | 1,2900 | 1,2400 | 4.320 | ,00 |
| 13/9/2004 | 1,2200 | -10,29% | 1,3500 | 1,3600 | 1,2000 | 6.310 | ,00 |
| 10/9/2004 | 1,3600 | -0,73% | 1,3500 | 1,3600 | 1,3300 | 810 | ,00 |
| 09/9/2004 | 1,3700 | 0,00% | 1,3900 | 1,3900 | 1,3000 | 2.630 | ,00 |
| 08/9/2004 | 1,3700 | 3,01% | 1,3900 | 1,3900 | 1,3700 | 1.200 | ,00 |
| 07/9/2004 | 1,3300 | -5,00% | 1,3600 | 1,4000 | 1,3200 | 7.370 | ,00 |
| 06/9/2004 | 1,4000 | -2,78% | 1,3900 | 1,4000 | 1,3700 | 23.030 | ,00 |
| 03/9/2004 | 1,4400 | 1,41% | 1,4200 | 1,4400 | 1,4000 | 12.960 | ,00 |
| 02/9/2004 | 1,4200 | 0,71% | 1,4000 | 1,4200 | 1,4000 | 8.120 | ,00 |
| 01/9/2004 | 1,4100 | 1,44% | 1,4000 | 1,4200 | 1,3900 | 140.750 | ,00 |
| 31/8/2004 | 1,3900 | -2,11% | 1,4000 | 1,4300 | 1,3800 | 20.070 | ,00 |
| 30/8/2004 | 1,4200 | -1,39% | 1,4300 | 1,4600 | 1,4200 | 25.280 | ,00 |
| 27/8/2004 | 1,4400 | 2,86% | 1,4100 | 1,4400 | 1,4000 | 24.330 | ,00 |
| 26/8/2004 | 1,4000 | 2,19% | 1,3900 | 1,4200 | 1,3900 | 19.980 | ,00 |
| 25/8/2004 | 1,3700 | 2,24% | 1,3300 | 1,3900 | 1,3300 | 24.920 | ,00 |
| 24/8/2004 | 1,3400 | 3,08% | 1,3000 | 1,3500 | 1,3000 | 17.220 | ,00 |
| 23/8/2004 | 1,3000 | -2,26% | 1,3000 | 1,3300 | 1,3000 | 2.170 | ,00 |
| 20/8/2004 | 1,3300 | -0,75% | 1,2900 | 1,3300 | 1,2900 | 350 | ,00 |
| 19/8/2004 | 1,3400 | -0,74% | 1,3200 | 1,3400 | 1,3200 | 210 | ,00 |
| 18/8/2004 | 1,3500 | 1,50% | 1,2900 | 1,3500 | 1,2900 | 7.630 | ,00 |
| 17/8/2004 | 1,3300 | -0,75% | 1,3000 | 1,3500 | 1,3000 | 5.210 | ,00 |
| 16/8/2004 | 1,3400 | -2,90% | 1,3100 | 1,3400 | 1,3000 | 5.750 | ,00 |
| 12/8/2004 | 1,3800 | 0,00% | 1,3800 | 1,4100 | 1,3200 | 7.570 | ,00 |
| 11/8/2004 | 1,3800 | 1,47% | 1,3600 | 1,3900 | 1,3500 | 4.130 | ,00 |
| 10/8/2004 | 1,3600 | 0,00% | 1,3800 | 1,4000 | 1,3600 | 3.027 | ,00 |
| 09/8/2004 | 1,3600 | 1,49% | 1,3300 | 1,3700 | 1,3300 | 32.320 | ,00 |
| 06/8/2004 | 1,3400 | 2,29% | 1,3200 | 1,3600 | 1,2800 | 152.000 | ,00 |
| 05/8/2004 | 1,3100 | -3,68% | 1,3600 | 1,3900 | 1,3100 | 163.350 | ,00 |
| 04/8/2004 | 1,3600 | 0,00% | 1,3300 | 1,3600 | 1,3200 | 3.790 | ,00 |
| 03/8/2004 | 1,3600 | -2,16% | 1,4000 | 1,4200 | 1,3400 | 16.170 | ,00 |
| 02/8/2004 | 1,3900 | -7,33% | 1,5300 | 1,5300 | 1,3700 | 19.400 | ,00 |
| 30/7/2004 | 1,5000 | 0,67% | 1,4700 | 1,5900 | 1,4700 | 56.440 | ,00 |
| 29/7/2004 | 1,4900 | 4,93% | 1,4400 | 1,5200 | 1,3900 | 45.720 | ,00 |
| 28/7/2004 | 1,4200 | 0,71% | 1,4300 | 1,4800 | 1,4100 | 28.200 | ,00 |
| 27/7/2004 | 1,4100 | 6,02% | 1,3300 | 1,4300 | 1,3300 | 35.920 | ,00 |
| 26/7/2004 | 1,3300 | 2,31% | 1,3500 | 1,3800 | 1,3000 | 5.980 | ,00 |
| 23/7/2004 | 1,3000 | 1,56% | 1,2700 | 1,3100 | 1,2400 | 19.390 | ,00 |
| 22/7/2004 | 1,2800 | -3,03% | 1,2800 | 1,2900 | 1,2100 | 8.240 | ,00 |
| 21/7/2004 | 1,3200 | 0,00% | 1,3000 | 1,3700 | 1,2800 | 5.140 | ,00 |
| 20/7/2004 | 1,3200 | 1,54% | 1,3400 | 1,3400 | 1,2800 | 5.280 | ,00 |
| 19/7/2004 | 1,3000 | -5,11% | 1,3300 | 1,3500 | 1,3000 | 17.010 | ,00 |
| 16/7/2004 | 1,3700 | -1,44% | 1,3000 | 1,3700 | 1,3000 | 5.140 | ,00 |
| 15/7/2004 | 1,3900 | -4,14% | 1,4500 | 1,4500 | 1,3200 | 14.100 | ,00 |
| 14/7/2004 | 1,4500 | -1,36% | 1,4400 | 1,4600 | 1,4100 | 2.370 | ,00 |
| 13/7/2004 | 1,4700 | 0,00% | 1,4500 | 1,4800 | 1,4200 | 13.990 | ,00 |
| 12/7/2004 | 1,4700 | -2,00% | 1,5000 | 1,5000 | 1,4100 | 5.500 | ,00 |
| 09/7/2004 | 1,5000 | 4,17% | 1,4600 | 1,5000 | 1,4600 | 30.420 | ,00 |
| 08/7/2004 | 1,4400 | -0,69% | 1,4500 | 1,4700 | 1,4400 | 7.550 | ,00 |
| 07/7/2004 | 1,4500 | -1,36% | 1,4800 | 1,4900 | 1,4500 | 2.420 | ,00 |
| 06/7/2004 | 1,4700 | -2,00% | 1,4900 | 1,5200 | 1,4400 | 17.690 | ,00 |
| 05/7/2004 | 1,5000 | -1,32% | 1,4900 | 1,5200 | 1,4600 | 8.980 | ,00 |
| 02/7/2004 | 1,5200 | 2,01% | 1,4900 | 1,5300 | 1,4300 | 16.810 | ,00 |
| 01/7/2004 | 1,4900 | 1,36% | 1,5200 | 1,5200 | 1,4600 | 16.800 | ,00 |
| 30/6/2004 | 1,4700 | 4,26% | 1,4100 | 1,4900 | 1,3800 | 65.960 | ,00 |
| 29/6/2004 | 1,4100 | -2,08% | 1,4500 | 1,4600 | 1,3600 | 16.160 | ,00 |
| 28/6/2004 | 1,4400 | -1,37% | 1,4500 | 1,4700 | 1,4000 | 10.320 | ,00 |
| 25/6/2004 | 1,4600 | 0,00% | 1,4900 | 1,5000 | 1,3800 | 8.640 | ,00 |
| 24/6/2004 | 1,4600 | -3,95% | 1,5200 | 1,5200 | 1,4200 | 20.580 | ,00 |
| 23/6/2004 | 1,5200 | -3,80% | 1,5600 | 1,5600 | 1,5200 | 2.960 | ,00 |
| 22/6/2004 | 1,5800 | 1,28% | 1,5600 | 1,6600 | 1,5500 | 13.260 | ,00 |
| 21/6/2004 | 1,5600 | -1,27% | 1,6000 | 1,6000 | 1,5100 | 15.180 | ,00 |
| 18/6/2004 | 1,5800 | 1,28% | 1,5600 | 1,6000 | 1,5600 | 2.800 | ,00 |
| 17/6/2004 | 1,5600 | -1,27% | 1,5800 | 1,6000 | 1,5300 | 38.490 | ,00 |
| 16/6/2004 | 1,5800 | 0,00% | 1,5600 | 1,6500 | 1,5500 | 21.620 | ,00 |
| 15/6/2004 | 1,5800 | 0,64% | 1,5700 | 1,6200 | 1,5300 | 13.410 | ,00 |
| 14/6/2004 | 1,5700 | -5,99% | 1,6300 | 1,6500 | 1,5500 | 17.400 | ,00 |
| 11/6/2004 | 1,6700 | -0,60% | 1,6600 | 1,6700 | 1,6300 | 2.890 | ,00 |
| 10/6/2004 | 1,6800 | -1,18% | 1,7000 | 1,7100 | 1,6200 | 3.670 | ,00 |
| 09/6/2004 | 1,7000 | -1,16% | 1,7100 | 1,7400 | 1,6800 | 15.840 | ,00 |
| 08/6/2004 | 1,7200 | 0,00% | 1,7400 | 1,7600 | 1,7100 | 5.950 | ,00 |
| 07/6/2004 | 1,7200 | -1,71% | 1,7500 | 1,7700 | 1,7200 | 23.910 | ,00 |
| 04/6/2004 | 1,7500 | 1,74% | 1,7500 | 1,7800 | 1,7000 | 13.150 | ,00 |
| 03/6/2004 | 1,7200 | -1,71% | 1,7800 | 1,7800 | 1,7000 | 14.160 | ,00 |
| 02/6/2004 | 1,7500 | -2,78% | 1,8300 | 1,8700 | 1,7500 | 12.220 | ,00 |
| 01/6/2004 | 1,8000 | 2,27% | 1,7500 | 1,8400 | 1,7500 | 19.340 | ,00 |
| 28/5/2004 | 1,7600 | 1,15% | 1,7200 | 1,7700 | 1,7100 | 22.470 | ,00 |
| 27/5/2004 | 1,7400 | -2,25% | 1,7800 | 1,7800 | 1,7300 | 19.230 | ,00 |
| 26/5/2004 | 1,7800 | -4,30% | 1,8300 | 1,9500 | 1,6500 | 151.920 | ,00 |
| 25/5/2004 | 1,8600 | 2,20% | 1,7700 | 1,8800 | 1,7600 | 43.470 | ,00 |
| 24/5/2004 | 1,8200 | 3,41% | 1,7700 | 1,8400 | 1,7400 | 53.900 | ,00 |
| 21/5/2004 | 1,7600 | 0,57% | 1,7600 | 1,7600 | 1,6500 | 14.070 | ,00 |
| 20/5/2004 | 1,7500 | -2,23% | 1,7700 | 1,7700 | 1,7200 | 13.490 | ,00 |
| 19/5/2004 | 1,7900 | 1,13% | 1,8000 | 1,8000 | 1,7400 | 16.680 | ,00 |
| 18/5/2004 | 1,7700 | -1,67% | 1,7400 | 1,8400 | 1,7400 | 4.540 | ,00 |
| 17/5/2004 | 1,8000 | -1,10% | 1,7700 | 1,8000 | 1,7500 | 13.070 | ,00 |
| 14/5/2004 | 1,8200 | -1,62% | 1,8400 | 1,8800 | 1,7700 | 19.040 | ,00 |
| 13/5/2004 | 1,8500 | 3,35% | 1,8300 | 1,8700 | 1,8000 | 68.040 | ,00 |
| 12/5/2004 | 1,7900 | -4,28% | 1,8200 | 1,8600 | 1,7900 | 3.880 | ,00 |
| 11/5/2004 | 1,8700 | 6,86% | 1,7800 | 1,8700 | 1,7400 | 24.080 | ,00 |
| 10/5/2004 | 1,7500 | -4,37% | 1,7600 | 1,7800 | 1,7300 | 8.610 | ,00 |
| 07/5/2004 | 1,8300 | 4,57% | 1,7300 | 1,8400 | 1,7300 | 11.850 | ,00 |
| 06/5/2004 | 1,7500 | -2,23% | 1,7600 | 1,8600 | 1,7200 | 4.790 | ,00 |
| 05/5/2004 | 1,7900 | -4,79% | 1,9200 | 1,9200 | 1,7600 | 1.870 | ,00 |
| 04/5/2004 | 1,8800 | 2,17% | 1,8200 | 1,8800 | 1,8000 | 13.350 | ,00 |
| 03/5/2004 | 1,8400 | 1,66% | 1,8100 | 1,8600 | 1,8000 | 5.960 | ,00 |
| 30/4/2004 | 1,8100 | 0,56% | 1,8100 | 1,8400 | 1,8000 | 8.250 | ,00 |
| 29/4/2004 | 1,8000 | -2,70% | 1,8300 | 1,9200 | 1,7900 | 43.090 | ,00 |
| 28/4/2004 | 1,8500 | 5,71% | 1,8100 | 1,8900 | 1,7800 | 37.990 | ,00 |
| 27/4/2004 | 1,7500 | -4,89% | 1,8400 | 1,8600 | 1,7400 | 8.040 | ,00 |
| 26/4/2004 | 1,8400 | -3,66% | 1,9100 | 1,9300 | 1,8300 | 15.560 | ,00 |
| 23/4/2004 | 1,9100 | -1,04% | 1,9400 | 1,9800 | 1,9000 | 8.660 | ,00 |
| 22/4/2004 | 1,9300 | -1,53% | 1,9100 | 2,0400 | 1,9100 | 35.370 | ,00 |
| 21/4/2004 | 1,9600 | -2,00% | 1,9800 | 1,9800 | 1,9300 | 19.500 | ,00 |
| 20/4/2004 | 2,0000 | -0,50% | 2,0100 | 2,0500 | 1,9500 | 23.800 | ,00 |
| 19/4/2004 | 2,0100 | 6,35% | 1,8800 | 2,1000 | 1,8800 | 190.130 | ,00 |
| 16/4/2004 | 1,8900 | 3,28% | 1,8300 | 1,8900 | 1,8300 | 25.110 | ,00 |
| 15/4/2004 | 1,8300 | 0,55% | 1,8200 | 1,8500 | 1,7800 | 34.560 | ,00 |
| 14/4/2004 | 1,8200 | -3,19% | 1,7500 | 1,8600 | 1,7500 | 8.280 | ,00 |
| 13/4/2004 | 1,8800 | 1,62% | 1,8500 | 1,8900 | 1,8100 | 12.910 | ,00 |
| 08/4/2004 | 1,8500 | 2,78% | 1,8100 | 1,8700 | 1,8000 | 35.190 | ,00 |
| 07/4/2004 | 1,8000 | 0,00% | 1,8000 | 1,8100 | 1,7400 | 20.350 | ,00 |
| 06/4/2004 | 1,8000 | 0,00% | 1,7900 | 1,8400 | 1,7600 | 19.050 | ,00 |
| 05/4/2004 | 1,8000 | 3,45% | 1,7500 | 1,8200 | 1,7300 | 12.060 | ,00 |
| 02/4/2004 | 1,7400 | 0,00% | 1,7500 | 1,7500 | 1,7200 | 5.260 | ,00 |
| 01/4/2004 | 1,7400 | -1,14% | 1,7900 | 1,7900 | 1,7100 | 8.700 | ,00 |
| 31/3/2004 | 1,7600 | -1,68% | 1,7500 | 1,8200 | 1,7500 | 8.390 | ,00 |
| 30/3/2004 | 1,7900 | 1,70% | 1,7700 | 1,7900 | 1,7300 | 14.390 | ,00 |
| 29/3/2004 | 1,7600 | 2,92% | 1,6700 | 1,7800 | 1,6700 | 21.950 | ,00 |
| 26/3/2004 | 1,7100 | 3,64% | 1,7100 | 1,7300 | 1,6700 | 44.290 | ,00 |
| 24/3/2004 | 1,6500 | 3,77% | 1,5900 | 1,6800 | 1,5900 | 53.590 | ,00 |
| 23/3/2004 | 1,5900 | 1,92% | 1,5600 | 1,6300 | 1,4900 | 12.970 | ,00 |
| 22/3/2004 | 1,5600 | -11,86% | 1,7200 | 1,7300 | 1,5600 | 42.210 | ,00 |
| 19/3/2004 | 1,7700 | -3,80% | 1,8400 | 1,8400 | 1,7700 | 19.680 | ,00 |
| 18/3/2004 | 1,8400 | -4,17% | 1,9400 | 1,9400 | 1,8100 | 31.830 | ,00 |
| 17/3/2004 | 1,9200 | 2,67% | 1,9000 | 1,9700 | 1,9000 | 26.030 | ,00 |
| 16/3/2004 | 1,8700 | 1,63% | 1,8700 | 1,8900 | 1,7600 | 29.500 | ,00 |
| 15/3/2004 | 1,8400 | -5,15% | 1,9400 | 1,9700 | 1,8200 | 28.150 | ,00 |
| 12/3/2004 | 1,9400 | 0,00% | 1,9500 | 2,0500 | 1,9100 | 63.050 | ,00 |
| 11/3/2004 | 1,9400 | -4,43% | 2,0000 | 2,0300 | 1,9100 | 33.390 | ,00 |
| 10/3/2004 | 2,0300 | -0,98% | 2,0600 | 2,1700 | 2,0100 | 14.750 | ,00 |
| 09/3/2004 | 2,0500 | -3,30% | 2,1200 | 2,1300 | 2,0400 | 14.950 | ,00 |
| 08/3/2004 | 2,1200 | -1,85% | 2,1700 | 2,2500 | 2,1000 | 17.830 | ,00 |
| 05/3/2004 | 2,1600 | -0,46% | 2,2000 | 2,2500 | 2,1500 | 34.180 | ,00 |
| 04/3/2004 | 2,1700 | 4,33% | 2,0300 | 2,2200 | 2,0300 | 93.150 | ,00 |
| 03/3/2004 | 2,0800 | -4,15% | 2,0800 | 2,1300 | 2,0800 | 12.810 | ,00 |
| 02/3/2004 | 2,1700 | 0,46% | 2,2000 | 2,2000 | 2,1000 | 10.260 | ,00 |
| 01/3/2004 | 2,1600 | -0,46% | 2,1700 | 2,1900 | 2,1100 | 14.200 | ,00 |
| 27/2/2004 | 2,1700 | 0,00% | 2,2100 | 2,2500 | 2,1600 | 70.230 | ,00 |
| 26/2/2004 | 2,1700 | -1,36% | 2,1700 | 2,2600 | 2,1500 | 54.640 | ,00 |
| 25/2/2004 | 2,2000 | 2,80% | 2,1100 | 2,2800 | 2,1000 | 58.360 | ,00 |
| 24/2/2004 | 2,1400 | -1,83% | 2,1800 | 2,1800 | 2,0700 | 12.440 | ,00 |
| 20/2/2004 | 2,1800 | -3,54% | 2,1800 | 2,2500 | 2,1800 | 30.390 | ,00 |
| 19/2/2004 | 2,2600 | -2,16% | 2,2500 | 2,3100 | 2,2300 | 17.090 | ,00 |
| 18/2/2004 | 2,3100 | -0,43% | 2,2700 | 2,3400 | 2,2700 | 27.970 | ,00 |
| 17/2/2004 | 2,3200 | 0,87% | 2,2800 | 2,3700 | 2,2800 | 23.040 | ,00 |
| 16/2/2004 | 2,3000 | -1,71% | 2,3400 | 2,4300 | 2,3000 | 28.470 | ,00 |
| 13/2/2004 | 2,3400 | 4,46% | 2,2100 | 2,4500 | 2,2100 | 97.540 | ,00 |
| 12/2/2004 | 2,2400 | -0,44% | 2,2500 | 2,2600 | 2,2200 | 34.760 | ,00 |
| 11/2/2004 | 2,2500 | -0,88% | 2,2900 | 2,2900 | 2,2100 | 33.990 | ,00 |
| 10/2/2004 | 2,2700 | -1,73% | 2,2200 | 2,3300 | 2,2200 | 13.850 | ,00 |
| 09/2/2004 | 2,3100 | 0,00% | 2,3400 | 2,3500 | 2,2900 | 23.650 | ,00 |
| 06/2/2004 | 2,3100 | -0,43% | 2,3500 | 2,3900 | 2,2700 | 40.800 | ,00 |
| 05/2/2004 | 2,3200 | 2,20% | 2,3000 | 2,3500 | 2,2800 | 28.880 | ,00 |
| 04/2/2004 | 2,2700 | -3,40% | 2,3100 | 2,3500 | 2,2700 | 15.280 | ,00 |
| 03/2/2004 | 2,3500 | -2,89% | 2,4000 | 2,4000 | 2,3500 | 4.880 | ,00 |
| 02/2/2004 | 2,4200 | -2,02% | 2,4700 | 2,4900 | 2,4200 | 15.570 | ,00 |
| 30/1/2004 | 2,4700 | 3,78% | 2,4700 | 2,5000 | 2,4300 | 55.000 | ,00 |
| 29/1/2004 | 2,3800 | 4,39% | 2,2800 | 2,4600 | 2,2300 | 44.500 | ,00 |
| 28/1/2004 | 2,2800 | -2,98% | 2,3300 | 2,3400 | 2,2800 | 11.220 | ,00 |
| 27/1/2004 | 2,3500 | 1,73% | 2,3000 | 2,3800 | 2,3000 | 13.410 | ,00 |
| 26/1/2004 | 2,3100 | -2,53% | 2,3600 | 2,3900 | 2,3000 | 17.710 | ,00 |
| 23/1/2004 | 2,3700 | -1,25% | 2,3500 | 2,4200 | 2,3500 | 46.650 | ,00 |
| 22/1/2004 | 2,4000 | -2,83% | 2,4700 | 2,4800 | 2,3600 | 21.990 | ,00 |
| 21/1/2004 | 2,4700 | -0,40% | 2,5200 | 2,5200 | 2,4200 | 10.550 | ,00 |
| 20/1/2004 | 2,4800 | -1,98% | 2,5300 | 2,5300 | 2,4600 | 11.380 | ,00 |
| 19/1/2004 | 2,5300 | 1,20% | 2,5000 | 2,5700 | 2,4800 | 18.210 | ,00 |
| 16/1/2004 | 2,5000 | 2,46% | 2,3100 | 2,5000 | 2,3100 | 13.310 | ,00 |
| 15/1/2004 | 2,4400 | -3,17% | 2,5000 | 2,5700 | 2,4300 | 20.130 | ,00 |
| 14/1/2004 | 2,5200 | -1,56% | 2,5100 | 2,5800 | 2,4900 | 28.480 | ,00 |
| 13/1/2004 | 2,5600 | 2,40% | 2,5000 | 2,6100 | 2,5000 | 11.010 | ,00 |
| 12/1/2004 | 2,5000 | 1,63% | 2,4600 | 2,5400 | 2,4400 | 12.920 | ,00 |
| 09/1/2004 | 2,4600 | -1,99% | 2,5100 | 2,5100 | 2,4200 | 13.100 | ,00 |
| 08/1/2004 | 2,5100 | -2,71% | 2,5700 | 2,5800 | 2,4700 | 25.720 | ,00 |
| 07/1/2004 | 2,5800 | -3,73% | 2,6700 | 2,7500 | 2,5700 | 43.800 | ,00 |
| 05/1/2004 | 2,6800 | -1,11% | 2,7500 | 2,7700 | 2,6400 | 34.430 | ,00 |
| 02/1/2004 | 2,7100 | 5,86% | 2,5600 | 2,7300 | 2,5600 | 33.270 | ,00 |
| 31/12/2003 | 2,5600 | 7,56% | 2,4100 | 2,6600 | 2,3800 | 45.350 | ,00 |
| 30/12/2003 | 2,3800 | 5,31% | 2,2700 | 2,3800 | 2,2700 | 116.860 | ,00 |
| 29/12/2003 | 2,2600 | 1,80% | 2,2500 | 2,3000 | 2,2300 | 158.460 | ,00 |
| 24/12/2003 | 2,2200 | -2,20% | 2,2700 | 2,2700 | 2,2100 | 13.540 | ,00 |
| 23/12/2003 | 2,2700 | -4,22% | 2,4100 | 2,4100 | 2,2000 | 47.900 | ,00 |
| 22/12/2003 | 2,3700 | -2,47% | 2,4700 | 2,4700 | 2,3600 | 18.620 | ,00 |
| 19/12/2003 | 2,4300 | 0,00% | 2,5100 | 2,5200 | 2,4200 | 82.620 | ,00 |
| 18/12/2003 | 2,4300 | -2,80% | 2,5900 | 2,5900 | 2,3500 | 36.270 | ,00 |
| 17/12/2003 | 2,5000 | 7,76% | 2,2900 | 2,5200 | 2,2900 | 54.370 | ,00 |
| 16/12/2003 | 2,3200 | -3,73% | 2,3800 | 2,4000 | 2,3100 | 224.200 | ,00 |
| 15/12/2003 | 2,4100 | -7,66% | 2,6600 | 2,7000 | 2,3500 | 81.840 | ,00 |
| 12/12/2003 | 2,6100 | -6,45% | 2,8000 | 2,8700 | 2,6000 | 56.590 | ,00 |
| 11/12/2003 | 2,7900 | -2,79% | 2,8700 | 2,8800 | 2,7900 | 21.240 | ,00 |
| 10/12/2003 | 2,8700 | -0,69% | 2,8700 | 2,9000 | 2,6200 | 108.610 | ,00 |
| 09/12/2003 | 2,8900 | -11,89% | 3,2600 | 3,3600 | 2,8900 | 159.140 | ,00 |
| 08/12/2003 | 3,2800 | -17,59% | 3,9600 | 4,1000 | 3,2800 | 284.250 | ,00 |
| 05/12/2003 | 3,9800 | -3,86% | 4,0400 | 4,1600 | 3,9200 | 279.430 | ,00 |
| 04/12/2003 | 4,1400 | 1,47% | 4,1000 | 4,1600 | 3,9800 | 58.490 | ,00 |
| 03/12/2003 | 4,0800 | 0,99% | 4,0600 | 4,1000 | 3,9600 | 53.840 | ,00 |
| 02/12/2003 | 4,0400 | -0,49% | 4,1000 | 4,1400 | 4,0200 | 63.290 | ,00 |
| 01/12/2003 | 4,0600 | 0,00% | 4,0400 | 4,0800 | 3,9800 | 69.140 | ,00 |
| 28/11/2003 | 4,0600 | 0,00% | 4,0800 | 4,0800 | 3,9400 | 22.610 | ,00 |
| 27/11/2003 | 4,0600 | -0,98% | 4,1200 | 4,1800 | 3,9800 | 72.890 | ,00 |
| 26/11/2003 | 4,1000 | 4,06% | 3,9600 | 4,1000 | 3,9000 | 237.020 | ,00 |
| 25/11/2003 | 3,9400 | 0,51% | 3,9200 | 3,9800 | 3,8600 | 17.050 | ,00 |
| 24/11/2003 | 3,9200 | 0,00% | 3,9200 | 3,9800 | 3,8600 | 39.790 | ,00 |
| 21/11/2003 | 3,9200 | 3,70% | 3,7800 | 3,9400 | 3,7200 | 27.460 | ,00 |
| 20/11/2003 | 3,7800 | -3,08% | 3,9200 | 3,9200 | 3,7400 | 52.930 | ,00 |
| 19/11/2003 | 3,9000 | 1,04% | 3,8400 | 3,9000 | 3,7600 | 96.060 | ,00 |
| 18/11/2003 | 3,8600 | 0,52% | 3,8400 | 3,8600 | 3,7600 | 35.740 | ,00 |
| 17/11/2003 | 3,8400 | -3,03% | 3,8600 | 3,8800 | 3,7400 | 18.870 | ,00 |
| 14/11/2003 | 3,9600 | -1,49% | 3,9400 | 4,0600 | 3,8800 | 51.370 | ,00 |
| 13/11/2003 | 4,0200 | 2,55% | 3,9400 | 4,0800 | 3,8800 | 122.360 | ,00 |
| 12/11/2003 | 3,9200 | 6,52% | 3,6200 | 3,9400 | 3,5000 | 129.620 | ,00 |
| 11/11/2003 | 3,6800 | -0,54% | 3,4600 | 3,7000 | 3,4600 | 26.320 | ,00 |
| 10/11/2003 | 3,7000 | -0,54% | 3,6800 | 3,7000 | 3,5400 | 23.310 | ,00 |
| 07/11/2003 | 3,7200 | -1,59% | 3,7200 | 3,7800 | 3,6400 | 15.780 | ,00 |
| 06/11/2003 | 3,7800 | 0,00% | 3,7400 | 3,7800 | 3,6800 | 9.130 | ,00 |
| 05/11/2003 | 3,7800 | -1,05% | 3,7400 | 3,8600 | 3,6800 | 17.000 | ,00 |
| 04/11/2003 | 3,8200 | 2,69% | 3,6800 | 3,8200 | 3,6400 | 152.490 | ,00 |
| 03/11/2003 | 3,7200 | 6,90% | 3,5000 | 3,7400 | 3,4000 | 135.430 | ,00 |
| 31/10/2003 | 3,4800 | -2,25% | 3,5200 | 3,5400 | 3,4000 | 24.480 | ,00 |
| 30/10/2003 | 3,5600 | 0,00% | 3,5000 | 3,5600 | 3,4000 | 64.940 | ,00 |
| 29/10/2003 | 3,5600 | 0,00% | 3,5800 | 3,6000 | 3,4400 | 60.460 | ,00 |
| 27/10/2003 | 3,5600 | 4,09% | 3,4400 | 3,5600 | 3,3000 | 53.850 | ,00 |
| 24/10/2003 | 3,4200 | 1,18% | 3,4000 | 3,4200 | 3,3600 | 17.450 | ,00 |
| 23/10/2003 | 3,3800 | -1,17% | 3,3400 | 3,3800 | 3,2400 | 14.210 | ,00 |
| 22/10/2003 | 3,4200 | -1,72% | 3,5200 | 3,5200 | 3,3400 | 25.070 | ,00 |
| 21/10/2003 | 3,4800 | 1,16% | 3,4400 | 3,5000 | 3,3800 | 25.490 | ,00 |
| 20/10/2003 | 3,4400 | 0,00% | 3,4200 | 3,4400 | 3,3800 | 2.310 | ,00 |
| 17/10/2003 | 3,4400 | 1,78% | 3,3000 | 3,4400 | 3,3000 | 17.530 | ,00 |
| 16/10/2003 | 3,3800 | -2,31% | 3,4800 | 3,5200 | 3,3600 | 16.530 | ,00 |
| 15/10/2003 | 3,4600 | 1,76% | 3,4400 | 3,5600 | 3,4200 | 62.690 | ,00 |
| 14/10/2003 | 3,4000 | -1,16% | 3,4600 | 3,5000 | 3,3600 | 27.520 | ,00 |
| 13/10/2003 | 3,4400 | -1,15% | 3,5000 | 3,5600 | 3,3600 | 36.170 | ,00 |
| 10/10/2003 | 3,4800 | 3,57% | 3,3800 | 3,5000 | 3,2000 | 102.570 | ,00 |
| 09/10/2003 | 3,3600 | -4,00% | 3,5000 | 3,5800 | 3,3200 | 28.370 | ,00 |
| 08/10/2003 | 3,5000 | 4,79% | 3,3200 | 3,5000 | 3,3200 | 33.600 | ,00 |
| 07/10/2003 | 3,3400 | 0,00% | 3,3000 | 3,3800 | 3,2000 | 31.390 | ,00 |
| 06/10/2003 | 3,3400 | 1,21% | 3,3200 | 3,4000 | 3,2200 | 23.340 | ,00 |
| 03/10/2003 | 3,3000 | 2,48% | 3,2600 | 3,3000 | 3,2000 | 11.250 | ,00 |
| 02/10/2003 | 3,2200 | 3,21% | 3,2400 | 3,2600 | 3,1200 | 18.860 | ,00 |
| 01/10/2003 | 3,1200 | -4,88% | 3,1200 | 3,2200 | 3,0400 | 21.170 | ,00 |
| 30/9/2003 | 3,2800 | 3,80% | 3,1600 | 3,2800 | 3,1600 | 114.020 | ,00 |
| 29/9/2003 | 3,1600 | 4,64% | 2,9300 | 3,1800 | 2,9200 | 251.930 | ,00 |
| 26/9/2003 | 3,0200 | 8,63% | 2,6800 | 3,0800 | 2,5500 | 169.070 | ,00 |
| 25/9/2003 | 2,7800 | -4,79% | 2,8900 | 2,8900 | 2,7400 | 27.990 | ,00 |
| 24/9/2003 | 2,9200 | -1,35% | 2,8500 | 2,9900 | 2,8500 | 17.980 | ,00 |
| 23/9/2003 | 2,9600 | 0,00% | 2,8100 | 2,9600 | 2,7400 | 21.070 | ,00 |
| 22/9/2003 | 2,9600 | -5,13% | 3,0000 | 3,0200 | 2,7900 | 23.670 | ,00 |
| 19/9/2003 | 3,1200 | 0,00% | 3,1200 | 3,1600 | 3,0000 | 13.220 | ,00 |
| 18/9/2003 | 3,1200 | -5,45% | 3,2000 | 3,2600 | 3,0200 | 19.630 | ,00 |
| 17/9/2003 | 3,3000 | 1,85% | 3,2400 | 3,3200 | 3,1200 | 43.030 | ,00 |
| 16/9/2003 | 3,2400 | -4,14% | 3,2200 | 3,3600 | 3,1200 | 36.500 | ,00 |
| 15/9/2003 | 3,3800 | -3,43% | 3,4400 | 3,4400 | 3,2200 | 9.910 | ,00 |
| 12/9/2003 | 3,5000 | -1,13% | 3,5400 | 3,5400 | 3,4000 | 34.220 | ,00 |
| 11/9/2003 | 3,5400 | 5,36% | 3,3600 | 3,5800 | 3,3000 | 35.170 | ,00 |
| 10/9/2003 | 3,3600 | -6,67% | 3,6800 | 3,6800 | 3,2000 | 51.220 | ,00 |
| 09/9/2003 | 3,6000 | -2,17% | 3,7600 | 3,8200 | 3,5200 | 29.430 | ,00 |
| 08/9/2003 | 3,6800 | 0,00% | 3,7400 | 3,8600 | 3,6000 | 11.400 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|