| 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
ΠΑΠΑΠΑΝΑΓΙΩΤΟΥ Α.Β.Ε.Ε.Α. - ΔΡΟΜΕΑΣ (ΔΡΟΜΕ)
0,3970 €
-0,0020 (-0,50%)
- Άνοιγμα 0,4080
- Υψηλό 0,4090
- Χαμηλό 0,3900
- Όγκος 9.281
- Τζίρος 3.673 €
- Πράξεις 15
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 31/1/2005 | 1,5800 | 1,94% | 1,5500 | 1,5800 | 1,5500 | 3.490 | ,00 |
| 28/1/2005 | 1,5500 | 1,31% | 1,5100 | 1,5500 | 1,5000 | 3.920 | ,00 |
| 27/1/2005 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 26/1/2005 | 1,5300 | 2,00% | 1,5000 | 1,5300 | 1,5000 | 5.900 | ,00 |
| 25/1/2005 | 1,5000 | 0,00% | 1,5000 | 1,5200 | 1,4900 | 5.910 | ,00 |
| 24/1/2005 | 1,5000 | 0,00% | 1,4900 | 1,5000 | 1,4700 | 1.950 | ,00 |
| 21/1/2005 | 1,5000 | -2,60% | 1,5200 | 1,5400 | 1,4900 | 2.260 | ,00 |
| 20/1/2005 | 1,5400 | 1,99% | 1,4000 | 1,5400 | 1,4000 | 1.250 | ,00 |
| 19/1/2005 | 1,5100 | 0,67% | 1,5000 | 1,5100 | 1,3800 | 3.000 | ,00 |
| 18/1/2005 | 1,5000 | -0,66% | 1,5000 | 1,5100 | 1,5000 | 1.650 | ,00 |
| 17/1/2005 | 1,5100 | -1,31% | 1,5000 | 1,5300 | 1,5000 | 2.090 | ,00 |
| 14/1/2005 | 1,5300 | -0,65% | 1,5600 | 1,5600 | 1,5300 | 250 | ,00 |
| 13/1/2005 | 1,5400 | -0,65% | 1,5300 | 1,5400 | 1,5100 | 2.700 | ,00 |
| 12/1/2005 | 1,5500 | -1,27% | 1,5700 | 1,5900 | 1,5500 | 1.270 | ,00 |
| 11/1/2005 | 1,5700 | -1,88% | 1,5800 | 1,5900 | 1,5500 | 2.880 | ,00 |
| 10/1/2005 | 1,6000 | -1,23% | 1,6200 | 1,6200 | 1,6000 | 400 | ,00 |
| 07/1/2005 | 1,6200 | 0,00% | 1,6500 | 1,6500 | 1,5400 | 2.430 | ,00 |
| 05/1/2005 | 1,6200 | -3,57% | 1,6500 | 1,6500 | 1,6100 | 1.940 | ,00 |
| 04/1/2005 | 1,6800 | -3,45% | 1,7200 | 1,7200 | 1,6800 | 860 | ,00 |
| 03/1/2005 | 1,7400 | -0,57% | 1,7400 | 1,7800 | 1,7400 | 1.350 | ,00 |
| 31/12/2004 | 1,7500 | 0,00% | 1,7400 | 1,7500 | 1,7000 | 10.100 | ,00 |
| 30/12/2004 | 1,7500 | 0,00% | 1,7400 | 1,7500 | 1,7300 | 5.990 | ,00 |
| 29/12/2004 | 1,7500 | 0,00% | 1,7400 | 1,7500 | 1,7400 | 7.980 | ,00 |
| 28/12/2004 | 1,7500 | -0,57% | 1,7500 | 1,7600 | 1,7400 | 7.040 | ,00 |
| 27/12/2004 | 1,7600 | 0,57% | 1,7200 | 1,7600 | 1,7200 | 2.500 | ,00 |
| 24/12/2004 | 1,7500 | 0,57% | 1,7300 | 1,7500 | 1,7100 | 4.890 | ,00 |
| 23/12/2004 | 1,7400 | 0,00% | 1,7400 | 1,7500 | 1,7200 | 3.770 | ,00 |
| 22/12/2004 | 1,7400 | 2,35% | 1,7100 | 1,7500 | 1,6800 | 21.790 | ,00 |
| 21/12/2004 | 1,7000 | 0,59% | 1,7100 | 1,7100 | 1,6300 | 6.770 | ,00 |
| 20/12/2004 | 1,6900 | 0,60% | 1,6500 | 1,6900 | 1,6000 | 15.650 | ,00 |
| 17/12/2004 | 1,6800 | -1,18% | 1,6600 | 1,6900 | 1,6300 | 3.120 | ,00 |
| 16/12/2004 | 1,7000 | 1,19% | 1,6800 | 1,7000 | 1,6300 | 8.740 | ,00 |
| 15/12/2004 | 1,6800 | -1,18% | 1,6900 | 1,7000 | 1,6700 | 2.880 | ,00 |
| 14/12/2004 | 1,7000 | 0,00% | 1,7000 | 1,7400 | 1,6900 | 9.940 | ,00 |
| 13/12/2004 | 1,7000 | 3,66% | 1,6700 | 1,7100 | 1,6600 | 16.480 | ,00 |
| 10/12/2004 | 1,6400 | -1,80% | 1,6600 | 1,6900 | 1,5800 | 4.080 | ,00 |
| 09/12/2004 | 1,6700 | -0,60% | 1,6800 | 1,7000 | 1,6300 | 6.900 | ,00 |
| 08/12/2004 | 1,6800 | 2,44% | 1,6200 | 1,6900 | 1,6200 | 12.480 | ,00 |
| 07/12/2004 | 1,6400 | -0,61% | 1,6300 | 1,6600 | 1,6000 | 6.280 | ,00 |
| 06/12/2004 | 1,6500 | 3,12% | 1,5900 | 1,6500 | 1,5600 | 20.320 | ,00 |
| 03/12/2004 | 1,6000 | 0,00% | 1,6000 | 1,6200 | 1,5800 | 6.800 | ,00 |
| 02/12/2004 | 1,6000 | 4,58% | 1,5500 | 1,6100 | 1,5500 | 35.310 | ,00 |
| 01/12/2004 | 1,5300 | -3,77% | 1,5600 | 1,5800 | 1,5200 | 5.950 | ,00 |
| 30/11/2004 | 1,5900 | 2,58% | 1,5700 | 1,5900 | 1,5500 | 12.780 | ,00 |
| 29/11/2004 | 1,5500 | 1,97% | 1,5300 | 1,5600 | 1,5000 | 37.290 | ,00 |
| 26/11/2004 | 1,5200 | 2,70% | 1,4800 | 1,5200 | 1,4200 | 6.730 | ,00 |
| 25/11/2004 | 1,4800 | 0,68% | 1,4600 | 1,5000 | 1,4600 | 2.770 | ,00 |
| 24/11/2004 | 1,4700 | 0,68% | 1,4700 | 1,4700 | 1,4700 | 200 | ,00 |
| 23/11/2004 | 1,4600 | 0,00% | 1,4600 | 1,4800 | 1,4600 | 1.990 | ,00 |
| 22/11/2004 | 1,4600 | -1,35% | 1,4700 | 1,4700 | 1,4600 | 860 | ,00 |
| 19/11/2004 | 1,4800 | -0,67% | 1,5000 | 1,5100 | 1,4700 | 5.780 | ,00 |
| 18/11/2004 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4700 | 1.660 | ,00 |
| 17/11/2004 | 1,5000 | 2,04% | 1,4800 | 1,5300 | 1,4700 | 5.130 | ,00 |
| 16/11/2004 | 1,4700 | 0,68% | 1,4800 | 1,4800 | 1,4500 | 2.840 | ,00 |
| 15/11/2004 | 1,4600 | -2,01% | 1,4900 | 1,5100 | 1,4600 | 3.350 | ,00 |
| 12/11/2004 | 1,4900 | 0,68% | 1,4800 | 1,5100 | 1,4800 | 5.970 | ,00 |
| 11/11/2004 | 1,4800 | 0,68% | 1,4700 | 1,5000 | 1,4700 | 6.220 | ,00 |
| 10/11/2004 | 1,4700 | -2,00% | 1,4900 | 1,4900 | 1,4700 | 3.660 | ,00 |
| 09/11/2004 | 1,5000 | -1,96% | 1,5000 | 1,5000 | 1,5000 | 4.560 | ,00 |
| 08/11/2004 | 1,5300 | 0,66% | 1,4900 | 1,5300 | 1,4800 | 1.880 | ,00 |
| 05/11/2004 | 1,5200 | 0,66% | 1,5000 | 1,5300 | 1,5000 | 4.990 | ,00 |
| 04/11/2004 | 1,5100 | 2,03% | 1,4700 | 1,5100 | 1,4700 | 430 | ,00 |
| 03/11/2004 | 1,4800 | -3,27% | 1,5000 | 1,5000 | 1,4800 | 3.550 | ,00 |
| 02/11/2004 | 1,5300 | 2,00% | 1,5100 | 1,5300 | 1,5100 | 1.120 | ,00 |
| 01/11/2004 | 1,5000 | -0,66% | 1,5100 | 1,5200 | 1,4800 | 6.150 | ,00 |
| 29/10/2004 | 1,5100 | 2,03% | 1,4600 | 1,5100 | 1,4500 | 2.670 | ,00 |
| 27/10/2004 | 1,4800 | -0,67% | 1,4700 | 1,5400 | 1,4500 | 270.790 | ,00 |
| 26/10/2004 | 1,4900 | 3,47% | 1,4500 | 1,6000 | 1,4500 | 10.200 | ,00 |
| 25/10/2004 | 1,4400 | -0,69% | 1,4300 | 1,4500 | 1,4300 | 4.180 | ,00 |
| 22/10/2004 | 1,4500 | 0,00% | 1,4500 | 1,4600 | 1,4400 | 4.400 | ,00 |
| 21/10/2004 | 1,4500 | 3,57% | 1,3800 | 1,4600 | 1,3800 | 5.510 | ,00 |
| 20/10/2004 | 1,4000 | 1,45% | 1,3400 | 1,4000 | 1,3400 | 1.350 | ,00 |
| 19/10/2004 | 1,3800 | 1,47% | 1,3600 | 1,3800 | 1,3200 | 1.560 | ,00 |
| 18/10/2004 | 1,3600 | 2,26% | 1,3300 | 1,3600 | 1,3100 | 3.490 | ,00 |
| 15/10/2004 | 1,3300 | -0,75% | 1,3100 | 1,3300 | 1,3100 | 620 | ,00 |
| 14/10/2004 | 1,3400 | 0,75% | 1,3000 | 1,3400 | 1,3000 | 2.850 | ,00 |
| 13/10/2004 | 1,3300 | 0,76% | 1,3000 | 1,3400 | 1,2900 | 6.030 | ,00 |
| 12/10/2004 | 1,3200 | 0,76% | 1,3200 | 1,3300 | 1,3000 | 5.420 | ,00 |
| 11/10/2004 | 1,3100 | -2,96% | 1,3400 | 1,3500 | 1,3100 | 5.960 | ,00 |
| 08/10/2004 | 1,3500 | -2,88% | 1,3700 | 1,3700 | 1,3400 | 1.090 | ,00 |
| 07/10/2004 | 1,3900 | -2,11% | 1,3900 | 1,4000 | 1,3700 | 4.030 | ,00 |
| 06/10/2004 | 1,4200 | 0,00% | 1,3900 | 1,4200 | 1,3800 | 1.660 | ,00 |
| 05/10/2004 | 1,4200 | 1,43% | 1,3900 | 1,4200 | 1,3700 | 1.890 | ,00 |
| 04/10/2004 | 1,4000 | -0,71% | 1,4400 | 1,4400 | 1,4000 | 1.950 | ,00 |
| 01/10/2004 | 1,4100 | 0,71% | 1,4000 | 1,4200 | 1,4000 | 1.120 | ,00 |
| 30/9/2004 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3700 | 950 | ,00 |
| 29/9/2004 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,3800 | 650 | ,00 |
| 28/9/2004 | 1,4000 | -2,78% | 1,4000 | 1,4100 | 1,3700 | 620 | ,00 |
| 27/9/2004 | 1,4400 | 1,41% | 1,4000 | 1,4400 | 1,4000 | 700 | ,00 |
| 24/9/2004 | 1,4200 | 0,71% | 1,3900 | 1,4200 | 1,3800 | 1.780 | ,00 |
| 23/9/2004 | 1,4100 | -1,40% | 1,4000 | 1,4100 | 1,3800 | 980 | ,00 |
| 22/9/2004 | 1,4300 | -0,69% | 1,4100 | 1,4300 | 1,4100 | 1.640 | ,00 |
| 21/9/2004 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 20/9/2004 | 1,4400 | 0,00% | 1,4100 | 1,4400 | 1,4100 | 600 | ,00 |
| 17/9/2004 | 1,4400 | 0,00% | 1,4300 | 1,4400 | 1,4100 | 1.300 | ,00 |
| 16/9/2004 | 1,4400 | -0,69% | 1,4300 | 1,4600 | 1,4200 | 1.150 | ,00 |
| 15/9/2004 | 1,4500 | -0,68% | 1,4400 | 1,4500 | 1,4300 | 1.450 | ,00 |
| 14/9/2004 | 1,4600 | 1,39% | 1,4300 | 1,4600 | 1,4200 | 1.980 | ,00 |
| 13/9/2004 | 1,4400 | -2,04% | 1,4500 | 1,4500 | 1,4400 | 1.230 | ,00 |
| 10/9/2004 | 1,4700 | 1,38% | 1,4300 | 1,4700 | 1,4200 | 1.800 | ,00 |
| 09/9/2004 | 1,4500 | 0,69% | 1,4000 | 1,4500 | 1,3300 | 5.500 | ,00 |
| 08/9/2004 | 1,4400 | -0,69% | 1,4300 | 1,4400 | 1,4100 | 1.100 | ,00 |
| 07/9/2004 | 1,4500 | 0,00% | 1,4300 | 1,4700 | 1,4000 | 3.540 | ,00 |
| 06/9/2004 | 1,4500 | 2,84% | 1,4000 | 1,4500 | 1,4000 | 1.970 | ,00 |
| 03/9/2004 | 1,4100 | 0,71% | 1,4000 | 1,4300 | 1,4000 | 2.800 | ,00 |
| 02/9/2004 | 1,4000 | 0,72% | 1,3900 | 1,4300 | 1,3900 | 7.380 | ,00 |
| 01/9/2004 | 1,3900 | 2,21% | 1,3700 | 1,4200 | 1,3700 | 720 | ,00 |
| 31/8/2004 | 1,3600 | 0,00% | 1,3600 | 1,3700 | 1,3000 | 14.990 | ,00 |
| 30/8/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3400 | 1.310 | ,00 |
| 27/8/2004 | 1,3600 | 0,00% | 1,3300 | 1,3600 | 1,3300 | 4.010 | ,00 |
| 26/8/2004 | 1,3600 | 0,00% | 1,3200 | 1,3600 | 1,3200 | 1.360 | ,00 |
| 25/8/2004 | 1,3600 | 0,74% | 1,3300 | 1,3600 | 1,3300 | 1.800 | ,00 |
| 24/8/2004 | 1,3500 | 0,00% | 1,3400 | 1,3600 | 1,3200 | 2.450 | ,00 |
| 23/8/2004 | 1,3500 | 1,50% | 1,3200 | 1,3500 | 1,3100 | 2.580 | ,00 |
| 20/8/2004 | 1,3300 | 0,76% | 1,3000 | 1,3500 | 1,3000 | 27.300 | ,00 |
| 19/8/2004 | 1,3200 | -2,22% | 1,3500 | 1,3500 | 1,3200 | 1.700 | ,00 |
| 18/8/2004 | 1,3500 | -0,74% | 1,3200 | 1,3700 | 1,3000 | 8.980 | ,00 |
| 17/8/2004 | 1,3600 | -1,45% | 1,3500 | 1,3600 | 1,3400 | 2.910 | ,00 |
| 16/8/2004 | 1,3800 | -3,50% | 1,4100 | 1,4100 | 1,3800 | 2.600 | ,00 |
| 12/8/2004 | 1,4300 | -2,72% | 1,4700 | 1,4700 | 1,4200 | 18.480 | ,00 |
| 11/8/2004 | 1,4700 | 0,00% | 1,4800 | 1,4800 | 1,4700 | 1.100 | ,00 |
| 10/8/2004 | 1,4700 | 0,00% | 1,4700 | 1,5000 | 1,4200 | 4.750 | ,00 |
| 09/8/2004 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 1.380 | ,00 |
| 06/8/2004 | 1,4700 | -0,68% | 1,4600 | 1,4800 | 1,4600 | 3.340 | ,00 |
| 05/8/2004 | 1,4800 | 0,00% | 1,4700 | 1,4800 | 1,4700 | 600 | ,00 |
| 04/8/2004 | 1,4800 | 0,68% | 1,4500 | 1,5100 | 1,4500 | 7.770 | ,00 |
| 03/8/2004 | 1,4700 | 1,38% | 1,4300 | 1,5000 | 1,4000 | 13.730 | ,00 |
| 02/8/2004 | 1,4500 | -0,68% | 1,4400 | 1,4900 | 1,4200 | 5.540 | ,00 |
| 30/7/2004 | 1,4600 | 0,00% | 1,4300 | 1,4600 | 1,4300 | 1.200 | ,00 |
| 29/7/2004 | 1,4600 | 0,69% | 1,4300 | 1,4700 | 1,4000 | 6.600 | ,00 |
| 28/7/2004 | 1,4500 | 3,57% | 1,4300 | 1,4500 | 1,4000 | 2.450 | ,00 |
| 27/7/2004 | 1,4000 | 4,48% | 1,3800 | 1,4000 | 1,3600 | 1.510 | ,00 |
| 26/7/2004 | 1,3400 | 0,00% | 1,3600 | 1,3600 | 1,3300 | 6.240 | ,00 |
| 23/7/2004 | 1,3400 | 0,75% | 1,3500 | 1,3500 | 1,3200 | 710 | ,00 |
| 22/7/2004 | 1,3300 | 0,76% | 1,3200 | 1,3300 | 1,2900 | 4.400 | ,00 |
| 21/7/2004 | 1,3200 | 0,00% | 1,3600 | 1,4000 | 1,3200 | 4.870 | ,00 |
| 20/7/2004 | 1,3200 | -2,22% | 1,3500 | 1,3600 | 1,3000 | 10.550 | ,00 |
| 19/7/2004 | 1,3500 | -4,26% | 1,4000 | 1,4000 | 1,3500 | 6.020 | ,00 |
| 16/7/2004 | 1,4100 | -0,70% | 1,4000 | 1,4300 | 1,3800 | 6.050 | ,00 |
| 15/7/2004 | 1,4200 | 0,71% | 1,4300 | 1,4300 | 1,4000 | 830 | ,00 |
| 14/7/2004 | 1,4100 | -2,76% | 1,4200 | 1,4200 | 1,3800 | 3.520 | ,00 |
| 13/7/2004 | 1,4500 | -2,68% | 1,4800 | 1,4800 | 1,4500 | 880 | ,00 |
| 12/7/2004 | 1,4900 | -1,97% | 1,5000 | 1,5000 | 1,4400 | 2.660 | ,00 |
| 09/7/2004 | 1,5200 | 4,83% | 1,4500 | 1,5200 | 1,4500 | 3.140 | ,00 |
| 08/7/2004 | 1,4500 | -1,36% | 1,4500 | 1,4500 | 1,4500 | 20 | ,00 |
| 07/7/2004 | 1,4700 | 1,38% | 1,4500 | 1,4700 | 1,4200 | 3.840 | ,00 |
| 06/7/2004 | 1,4500 | 0,69% | 1,4200 | 1,4500 | 1,3900 | 2.050 | ,00 |
| 05/7/2004 | 1,4400 | 0,00% | 1,4600 | 1,4600 | 1,4100 | 1.050 | ,00 |
| 02/7/2004 | 1,4400 | 0,70% | 1,4400 | 1,4500 | 1,4200 | 1.510 | ,00 |
| 01/7/2004 | 1,4300 | -1,38% | 1,4300 | 1,4400 | 1,4300 | 1.890 | ,00 |
| 30/6/2004 | 1,4500 | -0,68% | 1,4400 | 1,4800 | 1,4300 | 1.890 | ,00 |
| 29/6/2004 | 1,4600 | 0,00% | 1,4400 | 1,4600 | 1,4300 | 3.300 | ,00 |
| 28/6/2004 | 1,4600 | 0,69% | 1,4800 | 1,4800 | 1,4300 | 1.350 | ,00 |
| 25/6/2004 | 1,4500 | -4,61% | 1,4800 | 1,4800 | 1,4300 | 1.570 | ,00 |
| 24/6/2004 | 1,5200 | 1,33% | 1,4700 | 1,5200 | 1,4500 | 3.420 | ,00 |
| 23/6/2004 | 1,5000 | -3,23% | 1,5000 | 1,5400 | 1,4700 | 2.880 | ,00 |
| 22/6/2004 | 1,5500 | 4,73% | 1,4600 | 1,5500 | 1,4300 | 2.190 | ,00 |
| 21/6/2004 | 1,4800 | 0,68% | 1,4700 | 1,4800 | 1,4400 | 1.800 | ,00 |
| 18/6/2004 | 1,4700 | -2,00% | 1,5000 | 1,5000 | 1,4700 | 920 | ,00 |
| 17/6/2004 | 1,5000 | 0,00% | 1,4700 | 1,5000 | 1,4700 | 430 | ,00 |
| 16/6/2004 | 1,5000 | 3,45% | 1,4700 | 1,6100 | 1,4500 | 3.470 | ,00 |
| 15/6/2004 | 1,4500 | 0,00% | 1,4600 | 1,4600 | 1,4300 | 960 | ,00 |
| 14/6/2004 | 1,4500 | -1,36% | 1,4400 | 1,4500 | 1,4300 | 1.290 | ,00 |
| 11/6/2004 | 1,4700 | -1,34% | 1,4700 | 1,4900 | 1,4700 | 1.240 | ,00 |
| 10/6/2004 | 1,4900 | 0,00% | 1,4700 | 1,5100 | 1,4700 | 1.630 | ,00 |
| 09/6/2004 | 1,4900 | 1,36% | 1,4900 | 1,4900 | 1,4600 | 750 | ,00 |
| 08/6/2004 | 1,4700 | -0,68% | 1,5100 | 1,5100 | 1,4700 | 1.910 | ,00 |
| 07/6/2004 | 1,4800 | -1,99% | 1,5100 | 1,5100 | 1,4800 | 3.580 | ,00 |
| 04/6/2004 | 1,5100 | 0,00% | 1,5200 | 1,5300 | 1,5100 | 1.390 | ,00 |
| 03/6/2004 | 1,5100 | -1,31% | 1,5300 | 1,5300 | 1,5000 | 3.000 | ,00 |
| 02/6/2004 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 400 | ,00 |
| 01/6/2004 | 1,5300 | -0,65% | 1,5100 | 1,5300 | 1,4900 | 4.180 | ,00 |
| 28/5/2004 | 1,5400 | 0,65% | 1,5200 | 1,5400 | 1,5000 | 2.720 | ,00 |
| 27/5/2004 | 1,5300 | 2,00% | 1,5300 | 1,5400 | 1,5000 | 5.600 | ,00 |
| 26/5/2004 | 1,5000 | 0,67% | 1,4800 | 1,5000 | 1,4700 | 1.760 | ,00 |
| 25/5/2004 | 1,4900 | 0,00% | 1,4600 | 1,5000 | 1,4200 | 2.370 | ,00 |
| 24/5/2004 | 1,4900 | 2,05% | 1,4700 | 1,5000 | 1,4700 | 1.600 | ,00 |
| 21/5/2004 | 1,4600 | 2,10% | 1,4500 | 1,4600 | 1,4200 | 2.200 | ,00 |
| 20/5/2004 | 1,4300 | 1,42% | 1,3300 | 1,4400 | 1,3300 | 10.750 | ,00 |
| 19/5/2004 | 1,4100 | 0,71% | 1,4200 | 1,4200 | 1,3900 | 7.430 | ,00 |
| 18/5/2004 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3600 | 4.020 | ,00 |
| 17/5/2004 | 1,3800 | -2,13% | 1,3800 | 1,3800 | 1,3700 | 3.110 | ,00 |
| 14/5/2004 | 1,4100 | 0,71% | 1,4000 | 1,4200 | 1,3700 | 2.690 | ,00 |
| 13/5/2004 | 1,4000 | -4,76% | 1,4700 | 1,4700 | 1,4000 | 15.030 | ,00 |
| 12/5/2004 | 1,4700 | 5,76% | 1,4000 | 1,5400 | 1,4000 | 12.520 | ,00 |
| 11/5/2004 | 1,3900 | -0,71% | 1,4100 | 1,5100 | 1,3900 | 3.930 | ,00 |
| 10/5/2004 | 1,4000 | -2,78% | 1,4100 | 1,4800 | 1,4000 | 10.860 | ,00 |
| 07/5/2004 | 1,4400 | -3,36% | 1,4900 | 1,4900 | 1,4400 | 8.570 | ,00 |
| 06/5/2004 | 1,4900 | -0,67% | 1,4900 | 1,5200 | 1,4200 | 7.450 | ,00 |
| 05/5/2004 | 1,5000 | 0,00% | 1,4900 | 1,5000 | 1,4600 | 4.830 | ,00 |
| 04/5/2004 | 1,5000 | -0,66% | 1,5100 | 1,5300 | 1,4100 | 8.330 | ,00 |
| 03/5/2004 | 1,5100 | -1,31% | 1,5000 | 1,5100 | 1,4800 | 4.860 | ,00 |
| 30/4/2004 | 1,5300 | 2,00% | 1,4900 | 1,5300 | 1,4800 | 2.070 | ,00 |
| 29/4/2004 | 1,5000 | -0,66% | 1,5000 | 1,5000 | 1,4800 | 4.500 | ,00 |
| 28/4/2004 | 1,5100 | 0,67% | 1,5000 | 1,5400 | 1,5000 | 3.600 | ,00 |
| 27/4/2004 | 1,5000 | -0,66% | 1,5000 | 1,5300 | 1,4900 | 11.720 | ,00 |
| 26/4/2004 | 1,5100 | 2,72% | 1,4800 | 1,5100 | 1,4700 | 5.810 | ,00 |
| 23/4/2004 | 1,4700 | -2,00% | 1,5000 | 1,5600 | 1,4700 | 8.080 | ,00 |
| 22/4/2004 | 1,5000 | -2,60% | 1,4900 | 1,5200 | 1,4800 | 16.650 | ,00 |
| 21/4/2004 | 1,5400 | -3,14% | 1,5400 | 1,5500 | 1,4800 | 8.150 | ,00 |
| 20/4/2004 | 1,5900 | 0,00% | 1,5700 | 1,5900 | 1,5300 | 3.900 | ,00 |
| 19/4/2004 | 1,5900 | -3,05% | 1,6500 | 1,6600 | 1,5800 | 10.840 | ,00 |
| 16/4/2004 | 1,6400 | 3,80% | 1,5800 | 1,6400 | 1,5800 | 33.930 | ,00 |
| 15/4/2004 | 1,5800 | 3,27% | 1,5500 | 1,6000 | 1,5100 | 21.900 | ,00 |
| 14/4/2004 | 1,5300 | 2,68% | 1,4800 | 1,5700 | 1,4800 | 12.530 | ,00 |
| 13/4/2004 | 1,4900 | 10,37% | 1,3500 | 1,5100 | 1,3500 | 25.800 | ,00 |
| 08/4/2004 | 1,3500 | 3,05% | 1,3300 | 1,3600 | 1,3200 | 6.110 | ,00 |
| 07/4/2004 | 1,3100 | 2,34% | 1,2900 | 1,3100 | 1,2900 | 3.780 | ,00 |
| 06/4/2004 | 1,2800 | 0,00% | 1,3000 | 1,3200 | 1,2600 | 5.000 | ,00 |
| 05/4/2004 | 1,2800 | -0,78% | 1,2800 | 1,2900 | 1,2800 | 2.600 | ,00 |
| 02/4/2004 | 1,2900 | -0,77% | 1,3100 | 1,3200 | 1,2400 | 4.990 | ,00 |
| 01/4/2004 | 1,3000 | 0,78% | 1,2900 | 1,3300 | 1,2700 | 3.410 | ,00 |
| 31/3/2004 | 1,2900 | 3,20% | 1,2600 | 1,2900 | 1,2500 | 3.080 | ,00 |
| 30/3/2004 | 1,2500 | 0,81% | 1,2500 | 1,2700 | 1,2400 | 5.970 | ,00 |
| 29/3/2004 | 1,2400 | 4,20% | 1,2000 | 1,2400 | 1,1900 | 3.410 | ,00 |
| 26/3/2004 | 1,1900 | 0,85% | 1,1200 | 1,2000 | 1,1200 | 9.350 | ,00 |
| 24/3/2004 | 1,1800 | -0,84% | 1,0900 | 1,2100 | 1,0900 | 1.420 | ,00 |
| 23/3/2004 | 1,1900 | -2,46% | 1,1800 | 1,2200 | 1,1700 | 13.610 | ,00 |
| 22/3/2004 | 1,2200 | -5,43% | 1,2600 | 1,2600 | 1,1600 | 3.690 | ,00 |
| 19/3/2004 | 1,2900 | -1,53% | 1,3100 | 1,3100 | 1,2800 | 2.350 | ,00 |
| 18/3/2004 | 1,3100 | -2,24% | 1,3300 | 1,3400 | 1,2500 | 3.100 | ,00 |
| 17/3/2004 | 1,3400 | -1,47% | 1,3600 | 1,3800 | 1,3000 | 1.850 | ,00 |
| 16/3/2004 | 1,3600 | 0,00% | 1,3600 | 1,3800 | 1,3200 | 4.410 | ,00 |
| 15/3/2004 | 1,3600 | -1,45% | 1,3800 | 1,4000 | 1,2800 | 5.010 | ,00 |
| 12/3/2004 | 1,3800 | -0,72% | 1,3800 | 1,3900 | 1,3700 | 1.750 | ,00 |
| 11/3/2004 | 1,3900 | -0,71% | 1,2900 | 1,3900 | 1,2600 | 7.910 | ,00 |
| 10/3/2004 | 1,4000 | -1,41% | 1,3000 | 1,4000 | 1,3000 | 2.120 | ,00 |
| 09/3/2004 | 1,4200 | 0,00% | 1,4100 | 1,4300 | 1,2900 | 860 | ,00 |
| 08/3/2004 | 1,4200 | 0,00% | 1,4000 | 1,4200 | 1,3800 | 5.220 | ,00 |
| 05/3/2004 | 1,4200 | -0,70% | 1,4300 | 1,4500 | 1,3900 | 5.570 | ,00 |
| 04/3/2004 | 1,4300 | 0,00% | 1,4200 | 1,4400 | 1,3000 | 4.060 | ,00 |
| 03/3/2004 | 1,4300 | -1,38% | 1,4400 | 1,4400 | 1,3900 | 990 | ,00 |
| 02/3/2004 | 1,4500 | 0,00% | 1,4600 | 1,4700 | 1,4500 | 2.130 | ,00 |
| 01/3/2004 | 1,4500 | -0,68% | 1,4700 | 1,4900 | 1,4300 | 3.090 | ,00 |
| 27/2/2004 | 1,4600 | -0,68% | 1,4700 | 1,4700 | 1,4500 | 830 | ,00 |
| 26/2/2004 | 1,4700 | -2,00% | 1,4000 | 1,4800 | 1,4000 | 3.360 | ,00 |
| 25/2/2004 | 1,5000 | 3,45% | 1,4700 | 1,5000 | 1,4700 | 1.050 | ,00 |
| 24/2/2004 | 1,4500 | -2,68% | 1,4900 | 1,4900 | 1,4100 | 1.180 | ,00 |
| 20/2/2004 | 1,4900 | 0,00% | 1,4800 | 1,4900 | 1,4500 | 800 | ,00 |
| 19/2/2004 | 1,4900 | 0,68% | 1,5000 | 1,5000 | 1,4800 | 850 | ,00 |
| 18/2/2004 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,3900 | 1.530 | ,00 |
| 17/2/2004 | 1,4800 | 0,68% | 1,4700 | 1,4800 | 1,4700 | 700 | ,00 |
| 16/2/2004 | 1,4700 | 0,68% | 1,4600 | 1,4700 | 1,4000 | 1.760 | ,00 |
| 13/2/2004 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4000 | 1.220 | ,00 |
| 12/2/2004 | 1,4600 | 0,00% | 1,4300 | 1,4700 | 1,4000 | 5.030 | ,00 |
| 11/2/2004 | 1,4600 | 6,57% | 1,3700 | 1,4800 | 1,3600 | 2.920 | ,00 |
| 10/2/2004 | 1,3700 | -2,84% | 1,3800 | 1,4400 | 1,3700 | 5.310 | ,00 |
| 09/2/2004 | 1,4100 | -4,73% | 1,4600 | 1,4600 | 1,4000 | 23.660 | ,00 |
| 06/2/2004 | 1,4800 | -1,99% | 1,5000 | 1,5200 | 1,4400 | 8.870 | ,00 |
| 05/2/2004 | 1,5100 | -0,66% | 1,5100 | 1,5100 | 1,4600 | 4.650 | ,00 |
| 04/2/2004 | 1,5200 | 0,00% | 1,5200 | 1,5300 | 1,4600 | 8.980 | ,00 |
| 03/2/2004 | 1,5200 | -0,65% | 1,5400 | 1,5400 | 1,4900 | 14.780 | ,00 |
| 02/2/2004 | 1,5300 | -1,29% | 1,5600 | 1,5700 | 1,5100 | 6.590 | ,00 |
| 30/1/2004 | 1,5500 | -1,27% | 1,5100 | 1,5800 | 1,5100 | 14.230 | ,00 |
| 29/1/2004 | 1,5700 | -0,63% | 1,6000 | 1,6000 | 1,5400 | 1.400 | ,00 |
| 28/1/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5400 | 3.000 | ,00 |
| 27/1/2004 | 1,5800 | 2,60% | 1,5500 | 1,5900 | 1,5300 | 23.550 | ,00 |
| 26/1/2004 | 1,5400 | -1,91% | 1,5700 | 1,6300 | 1,5000 | 30.790 | ,00 |
| 23/1/2004 | 1,5700 | 0,64% | 1,5700 | 1,5700 | 1,5400 | 7.580 | ,00 |
| 22/1/2004 | 1,5600 | -3,70% | 1,6100 | 1,6200 | 1,5600 | 6.370 | ,00 |
| 21/1/2004 | 1,6200 | 0,00% | 1,6200 | 1,6400 | 1,5800 | 3.220 | ,00 |
| 20/1/2004 | 1,6200 | 0,62% | 1,6200 | 1,6300 | 1,5900 | 1.850 | ,00 |
| 19/1/2004 | 1,6100 | 0,00% | 1,6200 | 1,6300 | 1,5900 | 7.450 | ,00 |
| 16/1/2004 | 1,6100 | 0,63% | 1,5900 | 1,6100 | 1,5900 | 1.550 | ,00 |
| 15/1/2004 | 1,6000 | -0,62% | 1,6200 | 1,6400 | 1,5800 | 9.800 | ,00 |
| 14/1/2004 | 1,6100 | -0,62% | 1,6300 | 1,6500 | 1,6000 | 8.150 | ,00 |
| 13/1/2004 | 1,6200 | 3,18% | 1,5900 | 1,6200 | 1,5800 | 12.800 | ,00 |
| 12/1/2004 | 1,5700 | -0,63% | 1,5800 | 1,6200 | 1,5500 | 8.100 | ,00 |
| 09/1/2004 | 1,5800 | -3,66% | 1,6400 | 1,6400 | 1,5800 | 9.010 | ,00 |
| 08/1/2004 | 1,6400 | 3,80% | 1,6100 | 1,6500 | 1,5800 | 9.970 | ,00 |
| 07/1/2004 | 1,5800 | -2,47% | 1,5500 | 1,6500 | 1,5500 | 23.110 | ,00 |
| 05/1/2004 | 1,6200 | 0,62% | 1,6300 | 1,6300 | 1,5800 | 6.360 | ,00 |
| 02/1/2004 | 1,6100 | 0,00% | 1,6100 | 1,6500 | 1,6100 | 5.730 | ,00 |
| 31/12/2003 | 1,6100 | 0,63% | 1,6000 | 1,6100 | 1,5800 | 16.110 | ,00 |
| 30/12/2003 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,5900 | 870 | ,00 |
| 29/12/2003 | 1,6000 | -2,44% | 1,6400 | 1,6600 | 1,5200 | 5.160 | ,00 |
| 24/12/2003 | 1,6400 | 2,50% | 1,5800 | 1,6400 | 1,5600 | 1.300 | ,00 |
| 23/12/2003 | 1,6000 | 1,27% | 1,5700 | 1,6000 | 1,5700 | 1.980 | ,00 |
| 22/12/2003 | 1,5800 | 1,28% | 1,5800 | 1,5900 | 1,5600 | 3.050 | ,00 |
| 19/12/2003 | 1,5600 | 1,96% | 1,5600 | 1,5600 | 1,5000 | 1.320 | ,00 |
| 18/12/2003 | 1,5300 | 1,32% | 1,5100 | 1,5300 | 1,5000 | 4.600 | ,00 |
| 17/12/2003 | 1,5100 | -1,95% | 1,5400 | 1,5500 | 1,5000 | 4.740 | ,00 |
| 16/12/2003 | 1,5400 | -3,14% | 1,5700 | 1,5700 | 1,5100 | 2.980 | ,00 |
| 15/12/2003 | 1,5900 | 0,00% | 1,6100 | 1,6500 | 1,5100 | 4.450 | ,00 |
| 12/12/2003 | 1,5900 | -1,24% | 1,6200 | 1,6200 | 1,5200 | 2.680 | ,00 |
| 11/12/2003 | 1,6100 | -0,62% | 1,6400 | 1,6500 | 1,5700 | 3.930 | ,00 |
| 10/12/2003 | 1,6200 | -1,22% | 1,6000 | 1,6200 | 1,6000 | 300 | ,00 |
| 09/12/2003 | 1,6400 | 0,00% | 1,6300 | 1,6500 | 1,6100 | 8.050 | ,00 |
| 08/12/2003 | 1,6400 | 0,61% | 1,6800 | 1,7900 | 1,6200 | 11.310 | ,00 |
| 05/12/2003 | 1,6300 | 1,24% | 1,6300 | 1,6300 | 1,5700 | 2.990 | ,00 |
| 04/12/2003 | 1,6100 | 0,63% | 1,6100 | 1,6400 | 1,6000 | 15.590 | ,00 |
| 03/12/2003 | 1,6000 | 1,27% | 1,5600 | 1,6200 | 1,5400 | 11.030 | ,00 |
| 02/12/2003 | 1,5800 | 1,28% | 1,5600 | 1,6000 | 1,5600 | 6.570 | ,00 |
| 01/12/2003 | 1,5600 | 1,96% | 1,5600 | 1,5700 | 1,5000 | 7.480 | ,00 |
| 28/11/2003 | 1,5300 | -2,55% | 1,5900 | 1,6000 | 1,4600 | 6.940 | ,00 |
| 27/11/2003 | 1,5700 | -0,63% | 1,5300 | 1,5900 | 1,5300 | 2.420 | ,00 |
| 26/11/2003 | 1,5800 | 2,60% | 1,5400 | 1,6000 | 1,5400 | 8.920 | ,00 |
| 25/11/2003 | 1,5400 | -3,75% | 1,6000 | 1,6200 | 1,5100 | 5.150 | ,00 |
| 24/11/2003 | 1,6000 | 1,91% | 1,5900 | 1,6000 | 1,5600 | 2.840 | ,00 |
| 21/11/2003 | 1,5700 | 0,00% | 1,5600 | 1,5900 | 1,5300 | 5.740 | ,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.% |
|---|