| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΑΤΤΙΚΕΣ ΕΚΔΟΣΕΙΣ Α.Ε. (ΑΤΕΚ)
1,3000 €
0,0700 (5,69%)
- Άνοιγμα 1,2900
- Υψηλό 1,3400
- Χαμηλό 1,2600
- Όγκος 8.619
- Τζίρος 11.196 €
- Πράξεις 32
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/12/2004 | 3,9000 | -0,51% | 3,8800 | 3,9200 | 3,8800 | 1.800 | ,00 |
| 27/12/2004 | 3,9200 | -1,51% | 4,0200 | 4,0200 | 3,8000 | 1.020 | ,00 |
| 24/12/2004 | 3,9800 | 0,00% | 3,9800 | 4,0000 | 3,9800 | 150 | ,00 |
| 23/12/2004 | 3,9800 | -1,97% | 4,3000 | 4,3000 | 3,8400 | 780 | ,00 |
| 22/12/2004 | 4,0600 | -0,98% | 4,1000 | 4,1000 | 3,8200 | 900 | ,00 |
| 21/12/2004 | 4,1000 | 1,99% | 4,0000 | 4,1000 | 3,7800 | 1.950 | ,00 |
| 20/12/2004 | 4,0200 | -3,37% | 4,1600 | 4,1600 | 3,9600 | 4.320 | ,00 |
| 17/12/2004 | 4,1600 | -4,15% | 4,3000 | 4,3000 | 4,1600 | 660 | ,00 |
| 16/12/2004 | 4,3400 | 0,46% | 4,3400 | 4,4000 | 4,3400 | 320 | ,00 |
| 15/12/2004 | 4,3200 | -1,82% | 4,3800 | 4,4000 | 4,3000 | 1.700 | ,00 |
| 14/12/2004 | 4,4000 | -0,45% | 4,4000 | 4,4000 | 4,3000 | 470 | ,00 |
| 13/12/2004 | 4,4200 | -1,34% | 4,4800 | 4,4800 | 4,4200 | 330 | ,00 |
| 10/12/2004 | 4,4800 | -1,32% | 4,5000 | 4,5000 | 4,4600 | 240 | ,00 |
| 09/12/2004 | 4,5400 | 2,71% | 4,4400 | 4,5400 | 4,4400 | 120 | ,00 |
| 08/12/2004 | 4,4200 | -2,64% | 4,5000 | 4,5000 | 4,4000 | 420 | ,00 |
| 07/12/2004 | 4,5400 | 0,00% | 4,5400 | 4,5400 | 4,5000 | 50.250 | ,00 |
| 06/12/2004 | 4,5400 | -0,87% | 4,5600 | 4,5800 | 4,5400 | 200 | ,00 |
| 03/12/2004 | 4,5800 | -2,14% | 4,5200 | 4,5800 | 4,5200 | 250 | ,00 |
| 02/12/2004 | 4,6800 | 1,74% | 4,6000 | 4,7800 | 4,5600 | 6.460 | ,00 |
| 01/12/2004 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 30/11/2004 | 4,6000 | -1,71% | 4,6000 | 4,6000 | 4,6000 | 50 | ,00 |
| 29/11/2004 | 4,6800 | 5,41% | 4,4000 | 4,6800 | 4,3600 | 1.410 | ,00 |
| 26/11/2004 | 4,4400 | -1,77% | 4,5200 | 4,5200 | 4,4400 | 8.390 | ,00 |
| 25/11/2004 | 4,5200 | 0,00% | 4,5000 | 4,5200 | 4,4200 | 1.030 | ,00 |
| 24/11/2004 | 4,5200 | -1,74% | 4,6200 | 4,6200 | 4,5200 | 1.740 | ,00 |
| 23/11/2004 | 4,6000 | -1,71% | 4,6400 | 4,6400 | 4,6000 | 1.200 | ,00 |
| 22/11/2004 | 4,6800 | 0,43% | 4,7400 | 4,7400 | 4,5400 | 440 | ,00 |
| 19/11/2004 | 4,6600 | -2,10% | 4,7600 | 4,7600 | 4,6000 | 1.090 | ,00 |
| 18/11/2004 | 4,7600 | -1,65% | 4,8000 | 4,8000 | 4,7600 | 100 | ,00 |
| 17/11/2004 | 4,8400 | 3,42% | 4,7000 | 4,8400 | 4,6000 | 3.190 | ,00 |
| 16/11/2004 | 4,6800 | -3,31% | 4,6800 | 4,6800 | 4,6800 | 120 | ,00 |
| 15/11/2004 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 12/11/2004 | 4,8400 | 1,68% | 4,7800 | 4,8400 | 4,7000 | 68.370 | ,00 |
| 11/11/2004 | 4,7600 | 1,28% | 4,6800 | 4,7600 | 4,6800 | 1.860 | ,00 |
| 10/11/2004 | 4,7000 | -3,69% | 4,7600 | 4,7600 | 4,6600 | 870 | ,00 |
| 09/11/2004 | 4,8800 | 3,83% | 4,7000 | 4,8800 | 4,7000 | 2.960 | ,00 |
| 08/11/2004 | 4,7000 | -6,00% | 5,0000 | 5,0000 | 4,7000 | 2.650 | ,00 |
| 05/11/2004 | 5,0000 | 1,21% | 4,9400 | 5,0000 | 4,7800 | 4.880 | ,00 |
| 04/11/2004 | 4,9400 | 6,01% | 4,6600 | 4,9600 | 4,5800 | 10.830 | ,00 |
| 03/11/2004 | 4,6600 | 4,95% | 4,4600 | 4,6600 | 4,4400 | 5.410 | ,00 |
| 02/11/2004 | 4,4400 | -3,48% | 4,6000 | 4,6000 | 4,4200 | 2.310 | ,00 |
| 01/11/2004 | 4,6000 | 3,14% | 4,4600 | 4,6000 | 4,4600 | 1.230 | ,00 |
| 29/10/2004 | 4,4600 | 0,00% | 4,4800 | 4,5200 | 4,4600 | 7.910 | ,00 |
| 27/10/2004 | 4,4600 | -1,33% | 4,3800 | 4,5200 | 4,3800 | 2.230 | ,00 |
| 26/10/2004 | 4,5200 | -0,88% | 4,4000 | 4,6800 | 4,4000 | 6.040 | ,00 |
| 25/10/2004 | 4,5600 | -2,56% | 4,5200 | 4,6000 | 4,5000 | 2.230 | ,00 |
| 22/10/2004 | 4,6800 | -2,09% | 4,7800 | 4,7800 | 4,5800 | 2.450 | ,00 |
| 21/10/2004 | 4,7800 | 0,42% | 4,7600 | 4,8000 | 4,6400 | 3.110 | ,00 |
| 20/10/2004 | 4,7600 | -2,06% | 4,6000 | 5,0000 | 4,6000 | 1.410 | ,00 |
| 19/10/2004 | 4,8600 | -2,41% | 5,1600 | 5,3600 | 4,8600 | 3.940 | ,00 |
| 18/10/2004 | 4,9800 | 3,32% | 4,7000 | 5,1000 | 4,7000 | 16.840 | ,00 |
| 15/10/2004 | 4,8200 | 1,26% | 4,7200 | 4,8200 | 4,6800 | 2.190 | ,00 |
| 14/10/2004 | 4,7600 | -0,42% | 4,7800 | 4,8400 | 4,7200 | 1.810 | ,00 |
| 13/10/2004 | 4,7800 | -0,42% | 4,7200 | 4,7800 | 4,5200 | 500 | ,00 |
| 12/10/2004 | 4,8000 | 2,13% | 4,6400 | 4,8000 | 4,6000 | 1.740 | ,00 |
| 11/10/2004 | 4,7000 | -1,67% | 4,7400 | 4,7800 | 4,7000 | 500 | ,00 |
| 08/10/2004 | 4,7800 | 0,84% | 4,7400 | 4,7800 | 4,7400 | 820 | ,00 |
| 07/10/2004 | 4,7400 | -0,84% | 4,7400 | 4,7800 | 4,6000 | 2.570 | ,00 |
| 06/10/2004 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 1.130 | ,00 |
| 05/10/2004 | 4,7800 | 0,42% | 4,7600 | 4,8000 | 4,7600 | 800 | ,00 |
| 04/10/2004 | 4,7600 | 2,15% | 4,6000 | 4,7800 | 4,5000 | 1.630 | ,00 |
| 01/10/2004 | 4,6600 | -0,85% | 4,6000 | 4,8600 | 4,5400 | 2.930 | ,00 |
| 30/9/2004 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 29/9/2004 | 4,7000 | 0,43% | 4,6800 | 4,7000 | 4,5000 | 1.010 | ,00 |
| 28/9/2004 | 4,6800 | -0,43% | 4,6600 | 4,6800 | 4,6000 | 150 | ,00 |
| 27/9/2004 | 4,7000 | -2,08% | 4,7800 | 4,7800 | 4,7000 | 650 | ,00 |
| 24/9/2004 | 4,8000 | -2,83% | 4,9200 | 4,9200 | 4,8000 | 190 | ,00 |
| 23/9/2004 | 4,9400 | 0,41% | 4,9800 | 4,9800 | 4,8600 | 3.160 | ,00 |
| 22/9/2004 | 4,9200 | 11,82% | 4,4000 | 4,9200 | 4,4000 | 2.500 | ,00 |
| 21/9/2004 | 4,4000 | -2,65% | 4,5000 | 4,5000 | 4,4000 | 1.100 | ,00 |
| 20/9/2004 | 4,5200 | -1,74% | 4,5800 | 4,5800 | 4,5000 | 29.200 | ,00 |
| 17/9/2004 | 4,6000 | -2,13% | 4,6800 | 4,6800 | 4,6000 | 150 | ,00 |
| 16/9/2004 | 4,7000 | 6,82% | 4,1400 | 4,7000 | 4,1400 | 220 | ,00 |
| 15/9/2004 | 4,4000 | 0,92% | 4,3600 | 4,8000 | 4,3600 | 220 | ,00 |
| 14/9/2004 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 13/9/2004 | 4,3600 | -1,36% | 4,4200 | 4,4200 | 4,2000 | 160 | ,00 |
| 10/9/2004 | 4,4200 | -0,45% | 4,4400 | 4,4400 | 4,4200 | 90 | ,00 |
| 09/9/2004 | 4,4400 | -0,89% | 4,4600 | 4,4600 | 4,4400 | 290 | ,00 |
| 08/9/2004 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | 2.350 | ,00 |
| 07/9/2004 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | 4.020 | ,00 |
| 06/9/2004 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 03/9/2004 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 02/9/2004 | 4,4800 | -0,44% | 4,4800 | 4,4800 | 4,4800 | 40 | ,00 |
| 01/9/2004 | 4,5000 | 0,45% | 4,5000 | 4,5000 | 4,5000 | 50 | ,00 |
| 31/8/2004 | 4,4800 | -3,03% | 4,5600 | 4,6200 | 4,4000 | 1.040 | ,00 |
| 30/8/2004 | 4,6200 | -3,35% | 4,7000 | 4,7000 | 4,6200 | 90 | ,00 |
| 27/8/2004 | 4,7800 | -2,45% | 4,8200 | 4,8200 | 4,7800 | 1.390 | ,00 |
| 26/8/2004 | 4,9000 | 5,15% | 4,6200 | 4,9000 | 4,6200 | 460 | ,00 |
| 25/8/2004 | 4,6600 | 0,00% | 4,6600 | 4,6600 | 4,6600 | ,00 | |
| 24/8/2004 | 4,6600 | 0,43% | 4,5800 | 4,6600 | 4,5200 | 170 | ,00 |
| 23/8/2004 | 4,6400 | 3,11% | 4,5400 | 4,6600 | 4,5400 | 400 | ,00 |
| 20/8/2004 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 40 | ,00 |
| 19/8/2004 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 200 | ,00 |
| 18/8/2004 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 700 | ,00 |
| 17/8/2004 | 4,5000 | 0,00% | 4,4000 | 4,5000 | 4,4000 | 240 | ,00 |
| 16/8/2004 | 4,5000 | 0,00% | 4,5200 | 4,5200 | 4,5000 | 390 | ,00 |
| 12/8/2004 | 4,5000 | -2,17% | 4,6000 | 4,6000 | 4,5000 | 2.000 | ,00 |
| 11/8/2004 | 4,6000 | -1,71% | 4,6000 | 4,6400 | 4,6000 | 3.280 | ,00 |
| 10/8/2004 | 4,6800 | 0,00% | 4,7600 | 4,7600 | 4,6800 | 650 | ,00 |
| 09/8/2004 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 06/8/2004 | 4,6800 | -2,09% | 4,7800 | 4,7800 | 4,6800 | 100 | ,00 |
| 05/8/2004 | 4,7800 | -0,42% | 4,8200 | 4,8200 | 4,7800 | 300 | ,00 |
| 04/8/2004 | 4,8000 | -1,64% | 4,8400 | 4,8600 | 4,8000 | 3.460 | ,00 |
| 03/8/2004 | 4,8800 | 2,09% | 4,8000 | 4,8800 | 4,8000 | 150 | ,00 |
| 02/8/2004 | 4,7800 | -1,24% | 4,7800 | 4,8000 | 4,7800 | 690 | ,00 |
| 30/7/2004 | 4,8400 | 1,26% | 4,8400 | 4,8400 | 4,7800 | 550 | ,00 |
| 29/7/2004 | 4,7800 | -0,42% | 4,8000 | 4,8000 | 4,7800 | 2.830 | ,00 |
| 28/7/2004 | 4,8000 | -0,83% | 4,8000 | 4,8000 | 4,8000 | 900 | ,00 |
| 27/7/2004 | 4,8400 | 5,22% | 4,6000 | 4,8400 | 4,6000 | 480 | ,00 |
| 26/7/2004 | 4,6000 | -2,13% | 4,6200 | 4,6200 | 4,6000 | 750 | ,00 |
| 23/7/2004 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 22/7/2004 | 4,7000 | -1,67% | 4,7600 | 4,7600 | 4,7000 | 2.010 | ,00 |
| 21/7/2004 | 4,7800 | 0,42% | 4,6000 | 4,8000 | 4,6000 | 1.010 | ,00 |
| 20/7/2004 | 4,7600 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 19/7/2004 | 4,7600 | -3,25% | 4,8200 | 4,8200 | 4,7400 | 100 | ,00 |
| 16/7/2004 | 4,9200 | 0,00% | 4,9000 | 4,9200 | 4,8600 | 1.250 | ,00 |
| 15/7/2004 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9000 | 1.530 | ,00 |
| 14/7/2004 | 4,9200 | -0,81% | 4,9000 | 4,9600 | 4,8600 | 1.350 | ,00 |
| 13/7/2004 | 4,9600 | -1,20% | 5,0200 | 5,0200 | 4,9600 | 250 | ,00 |
| 12/7/2004 | 5,0200 | 0,80% | 4,9600 | 5,0200 | 4,9600 | 195.250 | ,00 |
| 09/7/2004 | 4,9800 | 0,00% | 4,8000 | 4,9800 | 4,7200 | 195.510 | ,00 |
| 08/7/2004 | 4,9800 | 3,75% | 4,7400 | 5,0000 | 4,7000 | 3.410 | ,00 |
| 07/7/2004 | 4,8000 | -1,23% | 4,7400 | 4,8000 | 4,6600 | 88.380 | ,00 |
| 06/7/2004 | 4,8600 | -0,82% | 4,6000 | 4,8600 | 4,6000 | 4.390 | ,00 |
| 05/7/2004 | 4,9000 | 5,60% | 4,5600 | 4,9000 | 4,5600 | 1.120 | ,00 |
| 02/7/2004 | 4,6400 | 0,00% | 4,5000 | 4,6400 | 4,4800 | 2.030 | ,00 |
| 01/7/2004 | 4,6400 | 0,00% | 4,5000 | 4,6400 | 4,5000 | 1.780 | ,00 |
| 30/6/2004 | 4,6400 | -0,43% | 4,5200 | 4,6400 | 4,4600 | 2.450 | ,00 |
| 29/6/2004 | 4,6600 | -0,43% | 4,3200 | 4,6600 | 4,3200 | 2.650 | ,00 |
| 28/6/2004 | 4,6800 | -0,43% | 4,4800 | 4,6800 | 4,4800 | 710 | ,00 |
| 25/6/2004 | 4,7000 | -0,42% | 4,6000 | 4,7000 | 4,3000 | 12.960 | ,00 |
| 24/6/2004 | 4,7200 | 0,00% | 4,5800 | 4,7200 | 4,5600 | 2.820 | ,00 |
| 23/6/2004 | 4,7200 | 0,00% | 4,5600 | 4,7200 | 4,5600 | 1.970 | ,00 |
| 22/6/2004 | 4,7200 | 0,00% | 4,6000 | 4,7200 | 4,6000 | 450 | ,00 |
| 21/6/2004 | 4,7200 | 0,43% | 4,5800 | 4,7200 | 4,5600 | 2.050 | ,00 |
| 18/6/2004 | 4,7000 | 0,00% | 4,5800 | 4,7000 | 4,5400 | 1.500 | ,00 |
| 17/6/2004 | 4,7000 | 0,86% | 4,5600 | 4,7000 | 4,5600 | 330 | ,00 |
| 16/6/2004 | 4,6600 | -0,85% | 4,5600 | 4,6600 | 4,4800 | 5.020 | ,00 |
| 15/6/2004 | 4,7000 | -0,42% | 4,4000 | 4,7000 | 4,4000 | 3.260 | ,00 |
| 14/6/2004 | 4,7200 | 1,29% | 4,5800 | 4,7200 | 4,5800 | 470 | ,00 |
| 11/6/2004 | 4,6600 | -1,27% | 4,5800 | 4,6600 | 4,5800 | 80 | ,00 |
| 10/6/2004 | 4,7200 | -0,84% | 4,5600 | 4,7200 | 4,5400 | 2.700 | ,00 |
| 09/6/2004 | 4,7600 | 0,42% | 4,5400 | 4,7600 | 4,5400 | 3.240 | ,00 |
| 08/6/2004 | 4,7400 | 1,28% | 4,3600 | 4,7400 | 4,3600 | 920 | ,00 |
| 07/6/2004 | 4,6800 | 2,63% | 4,4000 | 4,6800 | 4,4000 | 5.780 | ,00 |
| 04/6/2004 | 4,5600 | -3,39% | 4,5400 | 4,7600 | 4,5400 | 3.510 | ,00 |
| 03/6/2004 | 4,7200 | 1,72% | 4,6400 | 4,7200 | 4,5600 | 3.560 | ,00 |
| 02/6/2004 | 4,6400 | -0,85% | 4,6000 | 4,6600 | 4,5400 | 6.020 | ,00 |
| 01/6/2004 | 4,6800 | -1,27% | 4,7800 | 4,8000 | 4,6800 | 1.600 | ,00 |
| 28/5/2004 | 4,7400 | 0,00% | 4,5800 | 4,7400 | 4,5800 | 2.080 | ,00 |
| 27/5/2004 | 4,7400 | -0,42% | 4,6200 | 4,7400 | 4,6200 | 890 | ,00 |
| 26/5/2004 | 4,7600 | -0,42% | 4,6600 | 4,7600 | 4,6000 | 4.400 | ,00 |
| 25/5/2004 | 4,7800 | -0,83% | 4,6600 | 4,7800 | 4,6600 | 900 | ,00 |
| 24/5/2004 | 4,8200 | 0,00% | 4,7000 | 4,8200 | 4,7000 | 1.980 | ,00 |
| 21/5/2004 | 4,8200 | -0,82% | 4,7600 | 4,8200 | 4,7600 | 800 | ,00 |
| 20/5/2004 | 4,8600 | 0,00% | 4,7600 | 4,8600 | 4,7600 | 1.700 | ,00 |
| 19/5/2004 | 4,8600 | 0,41% | 4,7600 | 4,8600 | 4,7000 | 520 | ,00 |
| 18/5/2004 | 4,8400 | 0,41% | 4,7400 | 4,8400 | 4,5800 | 2.850 | ,00 |
| 17/5/2004 | 4,8200 | 0,42% | 4,6800 | 4,8200 | 4,5200 | 2.580 | ,00 |
| 14/5/2004 | 4,8000 | 2,13% | 4,5800 | 4,8000 | 4,4800 | 5.990 | ,00 |
| 13/5/2004 | 4,7000 | 1,29% | 4,6400 | 4,7000 | 4,6400 | 250 | ,00 |
| 12/5/2004 | 4,6400 | -2,93% | 4,6800 | 4,7000 | 4,6400 | 330 | ,00 |
| 11/5/2004 | 4,7800 | 0,42% | 4,6600 | 4,7800 | 4,6200 | 3.360 | ,00 |
| 10/5/2004 | 4,7600 | 0,00% | 4,6000 | 4,7600 | 4,5200 | 2.640 | ,00 |
| 07/5/2004 | 4,7600 | -0,83% | 4,6000 | 4,7600 | 4,6000 | 1.650 | ,00 |
| 06/5/2004 | 4,8000 | -0,83% | 4,6400 | 4,8000 | 4,6400 | 3.270 | ,00 |
| 05/5/2004 | 4,8400 | 0,00% | 4,6000 | 4,8400 | 4,6000 | 6.260 | ,00 |
| 04/5/2004 | 4,8400 | 2,11% | 4,5000 | 4,8400 | 4,4600 | 109.000 | ,00 |
| 03/5/2004 | 4,7400 | 2,60% | 4,3000 | 4,7400 | 4,3000 | 5.920 | ,00 |
| 30/4/2004 | 4,6200 | 0,00% | 4,4400 | 4,6200 | 4,3800 | 810 | ,00 |
| 29/4/2004 | 4,6200 | -0,43% | 4,4600 | 4,6200 | 4,4600 | 350 | ,00 |
| 28/4/2004 | 4,6400 | 0,87% | 4,4400 | 4,6400 | 4,4000 | 3.240 | ,00 |
| 27/4/2004 | 4,6000 | 0,00% | 4,3200 | 4,6000 | 4,3200 | 2.550 | ,00 |
| 26/4/2004 | 4,6000 | -1,29% | 4,4800 | 4,6000 | 4,3200 | 2.510 | ,00 |
| 23/4/2004 | 4,6600 | 0,87% | 4,4800 | 4,6600 | 4,4600 | 3.140 | ,00 |
| 22/4/2004 | 4,6200 | 0,00% | 4,4600 | 4,6400 | 4,4400 | 2.680 | ,00 |
| 21/4/2004 | 4,6200 | 0,43% | 4,3600 | 4,6200 | 4,3600 | 1.580 | ,00 |
| 20/4/2004 | 4,6000 | 2,22% | 4,3800 | 4,6200 | 4,3800 | 4.100 | ,00 |
| 19/4/2004 | 4,5000 | 1,35% | 4,3000 | 4,5000 | 4,3000 | 2.450 | ,00 |
| 16/4/2004 | 4,4400 | 1,37% | 4,3600 | 4,4400 | 4,3600 | 1.920 | ,00 |
| 15/4/2004 | 4,3800 | 1,86% | 4,3000 | 4,3800 | 4,3000 | 360 | ,00 |
| 14/4/2004 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 3.680 | ,00 |
| 13/4/2004 | 4,3000 | -2,71% | 4,3000 | 4,4000 | 4,3000 | 4.110 | ,00 |
| 08/4/2004 | 4,4200 | -0,45% | 4,3200 | 4,4600 | 4,3000 | 6.400 | ,00 |
| 07/4/2004 | 4,4400 | 0,91% | 4,3000 | 4,4400 | 4,3000 | 3.560 | ,00 |
| 06/4/2004 | 4,4000 | -0,45% | 4,4200 | 4,4200 | 4,3000 | 5.610 | ,00 |
| 05/4/2004 | 4,4200 | 4,25% | 4,2400 | 4,5000 | 4,2400 | 15.230 | ,00 |
| 02/4/2004 | 4,2400 | 2,91% | 4,1000 | 4,2400 | 4,1000 | 7.110 | ,00 |
| 01/4/2004 | 4,1200 | 0,98% | 4,0800 | 4,1200 | 4,0400 | 6.110 | ,00 |
| 31/3/2004 | 4,0800 | 2,00% | 4,0600 | 4,0800 | 4,0000 | 1.800 | ,00 |
| 30/3/2004 | 4,0000 | 0,50% | 3,9800 | 4,1000 | 3,9800 | 24.590 | ,00 |
| 29/3/2004 | 3,9800 | -1,49% | 4,0400 | 4,0400 | 3,9600 | 5.330 | ,00 |
| 26/3/2004 | 4,0400 | 3,59% | 3,9400 | 4,1000 | 3,9000 | 4.150 | ,00 |
| 24/3/2004 | 3,9000 | -2,50% | 3,9800 | 4,0000 | 3,8800 | 11.050 | ,00 |
| 23/3/2004 | 4,0000 | 1,01% | 4,0000 | 4,0000 | 3,8600 | 7.050 | ,00 |
| 22/3/2004 | 3,9600 | -2,94% | 4,0000 | 4,0000 | 3,8800 | 10.650 | ,00 |
| 19/3/2004 | 4,0800 | -0,97% | 4,1000 | 4,1000 | 4,0000 | 10.250 | ,00 |
| 18/3/2004 | 4,1200 | -0,96% | 4,1600 | 4,1600 | 4,1000 | 22.400 | ,00 |
| 17/3/2004 | 4,1600 | 0,97% | 4,2000 | 4,3800 | 4,0800 | 3.150 | ,00 |
| 16/3/2004 | 4,1200 | -4,19% | 4,3000 | 4,3400 | 4,1000 | 6.650 | ,00 |
| 15/3/2004 | 4,3000 | 0,47% | 4,2000 | 4,3000 | 4,1400 | 2.400 | ,00 |
| 12/3/2004 | 4,2800 | -0,93% | 4,3000 | 4,3200 | 4,2600 | 4.300 | ,00 |
| 11/3/2004 | 4,3200 | -0,92% | 4,3000 | 4,3400 | 4,2600 | 3.070 | ,00 |
| 10/3/2004 | 4,3600 | 0,00% | 4,3000 | 4,4000 | 4,2800 | 2.630 | ,00 |
| 09/3/2004 | 4,3600 | -0,91% | 4,2600 | 4,4000 | 4,2600 | 3.030 | ,00 |
| 08/3/2004 | 4,4000 | -1,79% | 4,5400 | 4,5400 | 4,3600 | 1.600 | ,00 |
| 05/3/2004 | 4,4800 | 0,90% | 4,4800 | 4,5200 | 4,4000 | 8.290 | ,00 |
| 04/3/2004 | 4,4400 | 1,37% | 4,1200 | 4,4400 | 4,1200 | 1.050 | ,00 |
| 03/3/2004 | 4,3800 | 0,92% | 4,2600 | 4,4000 | 4,2000 | 5.000 | ,00 |
| 02/3/2004 | 4,3400 | 3,33% | 4,1200 | 4,3400 | 4,1200 | 1.890 | ,00 |
| 01/3/2004 | 4,2000 | 1,94% | 4,2000 | 4,2000 | 4,1000 | 3.040 | ,00 |
| 27/2/2004 | 4,1200 | -0,48% | 4,1000 | 4,1200 | 4,0400 | 5.080 | ,00 |
| 26/2/2004 | 4,1400 | 1,97% | 4,1000 | 4,1400 | 4,0600 | 2.900 | ,00 |
| 25/2/2004 | 4,0600 | -0,98% | 4,1000 | 4,1000 | 4,0400 | 4.280 | ,00 |
| 24/2/2004 | 4,1000 | -1,44% | 4,1000 | 4,1000 | 4,0600 | 13.530 | ,00 |
| 20/2/2004 | 4,1600 | -0,48% | 4,1000 | 4,1600 | 4,0000 | 480 | ,00 |
| 19/2/2004 | 4,1800 | 1,95% | 4,1000 | 4,1800 | 4,0800 | 7.510 | ,00 |
| 18/2/2004 | 4,1000 | -2,38% | 4,1200 | 4,1200 | 4,1000 | 4.990 | ,00 |
| 17/2/2004 | 4,2000 | 2,44% | 4,1000 | 4,2000 | 4,0800 | 5.450 | ,00 |
| 16/2/2004 | 4,1000 | -0,97% | 4,1000 | 4,1800 | 4,0600 | 7.530 | ,00 |
| 13/2/2004 | 4,1400 | 2,99% | 4,0200 | 4,1400 | 3,9200 | 6.430 | ,00 |
| 12/2/2004 | 4,0200 | -1,95% | 4,2400 | 4,2400 | 4,0000 | 9.690 | ,00 |
| 11/2/2004 | 4,1000 | 0,00% | 4,1000 | 4,1800 | 4,0800 | 4.230 | ,00 |
| 10/2/2004 | 4,1000 | -2,38% | 4,1000 | 4,1600 | 4,1000 | 2.440 | ,00 |
| 09/2/2004 | 4,2000 | 2,44% | 4,1000 | 4,2200 | 4,0200 | 21.870 | ,00 |
| 06/2/2004 | 4,1000 | 0,00% | 4,0800 | 4,1000 | 4,0400 | 11.850 | ,00 |
| 05/2/2004 | 4,1000 | -0,97% | 4,1000 | 4,1200 | 4,0600 | 6.290 | ,00 |
| 04/2/2004 | 4,1400 | -0,48% | 4,1000 | 4,1400 | 4,0600 | 3.640 | ,00 |
| 03/2/2004 | 4,1600 | -0,48% | 4,1000 | 4,1600 | 4,0400 | 5.900 | ,00 |
| 02/2/2004 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1000 | 3.210 | ,00 |
| 30/1/2004 | 4,1800 | 1,46% | 4,1000 | 4,1800 | 4,0400 | 13.580 | ,00 |
| 29/1/2004 | 4,1200 | 3,00% | 4,0000 | 4,1200 | 3,9800 | 1.990 | ,00 |
| 28/1/2004 | 4,0000 | -1,48% | 4,0400 | 4,0800 | 3,9800 | 5.760 | ,00 |
| 27/1/2004 | 4,0600 | 3,57% | 3,9200 | 4,0800 | 3,9000 | 1.500 | ,00 |
| 26/1/2004 | 3,9200 | -6,67% | 4,2000 | 4,3000 | 3,9000 | 5.820 | ,00 |
| 23/1/2004 | 4,2000 | -1,41% | 4,2600 | 4,3400 | 4,1800 | 1.730 | ,00 |
| 22/1/2004 | 4,2600 | -0,47% | 4,2800 | 4,3600 | 4,2200 | 9.050 | ,00 |
| 21/1/2004 | 4,2800 | 1,90% | 4,1800 | 4,3000 | 4,1800 | 4.870 | ,00 |
| 20/1/2004 | 4,2000 | -2,33% | 4,2000 | 4,3000 | 4,2000 | 9.790 | ,00 |
| 19/1/2004 | 4,3000 | -0,92% | 4,3000 | 4,3400 | 4,2200 | 10.790 | ,00 |
| 16/1/2004 | 4,3400 | 0,93% | 4,2200 | 4,3600 | 4,2000 | 5.800 | ,00 |
| 15/1/2004 | 4,3000 | 2,38% | 4,2000 | 4,4000 | 4,1600 | 6.490 | ,00 |
| 14/1/2004 | 4,2000 | -1,87% | 4,2000 | 4,3400 | 4,1800 | 26.270 | ,00 |
| 13/1/2004 | 4,2800 | -0,93% | 4,3200 | 4,3400 | 4,2400 | 31.540 | ,00 |
| 12/1/2004 | 4,3200 | 0,47% | 4,2400 | 4,3200 | 4,2400 | 1.020 | ,00 |
| 09/1/2004 | 4,3000 | -2,71% | 4,3600 | 4,3600 | 4,2000 | 10.630 | ,00 |
| 08/1/2004 | 4,4200 | 0,00% | 4,4200 | 4,4600 | 4,3600 | 4.560 | ,00 |
| 07/1/2004 | 4,4200 | -1,78% | 4,4800 | 4,5200 | 4,4200 | 7.360 | ,00 |
| 05/1/2004 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,4000 | 5.600 | ,00 |
| 02/1/2004 | 4,5000 | 0,00% | 4,3400 | 4,5400 | 4,3400 | 11.020 | ,00 |
| 31/12/2003 | 4,5000 | 0,45% | 4,4000 | 4,5000 | 4,3600 | 14.280 | ,00 |
| 30/12/2003 | 4,4800 | 2,28% | 4,3200 | 4,4800 | 4,3200 | 3.100 | ,00 |
| 29/12/2003 | 4,3800 | -0,45% | 4,3800 | 4,5400 | 4,2400 | 17.720 | ,00 |
| 24/12/2003 | 4,4000 | -0,45% | 4,2800 | 4,4000 | 4,2800 | 930 | ,00 |
| 23/12/2003 | 4,4200 | 0,45% | 4,3600 | 4,4200 | 4,2400 | 1.230 | ,00 |
| 22/12/2003 | 4,4000 | 0,46% | 4,3800 | 4,4200 | 4,1600 | 3.240 | ,00 |
| 19/12/2003 | 4,3800 | 5,29% | 4,1200 | 4,4000 | 4,1000 | 3.370 | ,00 |
| 18/12/2003 | 4,1600 | 0,00% | 4,1000 | 4,1800 | 4,0800 | 2.030 | ,00 |
| 17/12/2003 | 4,1600 | 0,00% | 4,1200 | 4,1600 | 4,0400 | 5.120 | ,00 |
| 16/12/2003 | 4,1600 | -4,15% | 4,2000 | 4,2400 | 4,0800 | 2.520 | ,00 |
| 15/12/2003 | 4,3400 | -2,25% | 4,2000 | 4,4400 | 4,2000 | 990 | ,00 |
| 12/12/2003 | 4,4400 | 0,45% | 4,4200 | 4,5000 | 4,3600 | 4.910 | ,00 |
| 11/12/2003 | 4,4200 | -1,34% | 4,3800 | 4,4400 | 4,3200 | 5.350 | ,00 |
| 10/12/2003 | 4,4800 | 0,90% | 4,4000 | 4,4800 | 4,3600 | 8.130 | ,00 |
| 09/12/2003 | 4,4400 | -2,63% | 4,5000 | 4,5000 | 4,3200 | 1.940 | ,00 |
| 08/12/2003 | 4,5600 | -2,98% | 4,6400 | 4,6400 | 4,3800 | 3.730 | ,00 |
| 05/12/2003 | 4,7000 | 3,98% | 4,4800 | 4,7000 | 4,3800 | 12.320 | ,00 |
| 04/12/2003 | 4,5200 | 2,73% | 4,3000 | 4,9200 | 4,3000 | 33.510 | ,00 |
| 03/12/2003 | 4,4000 | 0,92% | 4,3600 | 4,4000 | 4,2600 | 9.400 | ,00 |
| 02/12/2003 | 4,3600 | 0,00% | 4,3000 | 4,4000 | 4,1800 | 3.890 | ,00 |
| 01/12/2003 | 4,3600 | -0,91% | 4,4000 | 4,6000 | 4,2200 | 17.220 | ,00 |
| 28/11/2003 | 4,4000 | 1,38% | 4,3200 | 4,4000 | 4,2800 | 1.350 | ,00 |
| 27/11/2003 | 4,3400 | -1,81% | 4,3400 | 4,4000 | 4,3400 | 860 | ,00 |
| 26/11/2003 | 4,4200 | 2,79% | 4,3800 | 4,6000 | 4,3200 | 42.260 | ,00 |
| 25/11/2003 | 4,3000 | 1,42% | 4,1800 | 4,3000 | 4,1400 | 3.210 | ,00 |
| 24/11/2003 | 4,2400 | 5,47% | 4,0200 | 4,2400 | 3,9000 | 4.860 | ,00 |
| 21/11/2003 | 4,0200 | -1,95% | 4,1000 | 4,1000 | 3,9400 | 1.510 | ,00 |
| 20/11/2003 | 4,1000 | -2,38% | 4,1000 | 4,1600 | 3,9000 | 2.290 | ,00 |
| 19/11/2003 | 4,2000 | -2,33% | 4,2400 | 4,2400 | 4,0400 | 2.060 | ,00 |
| 18/11/2003 | 4,3000 | -1,83% | 4,2200 | 4,3000 | 4,2200 | 1.400 | ,00 |
| 17/11/2003 | 4,3800 | -2,23% | 4,3800 | 4,4400 | 4,1200 | 1.220 | ,00 |
| 14/11/2003 | 4,4800 | 0,00% | 4,4000 | 4,4800 | 4,2600 | 2.860 | ,00 |
| 13/11/2003 | 4,4800 | 3,70% | 4,3400 | 4,4800 | 4,2000 | 5.610 | ,00 |
| 12/11/2003 | 4,3200 | -2,70% | 4,3400 | 4,3800 | 4,1400 | 12.920 | ,00 |
| 11/11/2003 | 4,4400 | -1,33% | 4,3800 | 4,4600 | 4,2000 | 1.440 | ,00 |
| 10/11/2003 | 4,5000 | -0,88% | 4,4400 | 4,5000 | 4,2400 | 2.350 | ,00 |
| 07/11/2003 | 4,5400 | 0,89% | 4,5000 | 4,5400 | 4,4000 | 2.090 | ,00 |
| 06/11/2003 | 4,5000 | 1,81% | 4,4200 | 4,5800 | 4,4200 | 1.790 | ,00 |
| 05/11/2003 | 4,4200 | -3,91% | 4,4600 | 4,6000 | 4,4200 | 7.710 | ,00 |
| 04/11/2003 | 4,6000 | 1,77% | 4,5400 | 4,6000 | 4,4800 | 5.890 | ,00 |
| 03/11/2003 | 4,5200 | -1,31% | 4,5200 | 4,6400 | 4,5000 | 5.140 | ,00 |
| 31/10/2003 | 4,5800 | -1,29% | 4,4600 | 4,6800 | 4,4600 | 2.480 | ,00 |
| 30/10/2003 | 4,6400 | 0,00% | 4,6000 | 4,6600 | 4,5000 | 1.950 | ,00 |
| 29/10/2003 | 4,6400 | -0,43% | 4,4800 | 4,6400 | 4,4800 | 770 | ,00 |
| 27/10/2003 | 4,6600 | 0,00% | 4,5800 | 4,6600 | 4,5800 | 440 | ,00 |
| 24/10/2003 | 4,6600 | 0,00% | 4,4600 | 4,6600 | 4,4600 | 820 | ,00 |
| 23/10/2003 | 4,6600 | 0,00% | 4,4800 | 4,6600 | 4,4200 | 3.050 | ,00 |
| 22/10/2003 | 4,6600 | 0,87% | 4,6200 | 4,6800 | 4,4000 | 6.470 | ,00 |
| 21/10/2003 | 4,6200 | 2,67% | 4,5200 | 4,6800 | 4,4800 | 5.480 | ,00 |
| 20/10/2003 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,4400 | 800 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|