| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | -0,0350 | 10.256 |
| ΛΑΝΑΚ | 1,4200 | -4,05 % | -0,0600 | 2.354 |
| ΔΡΟΜΕ | 0,3300 | -3,51 % | -0,0120 | 1.171 |
| ΦΟΥΝΤΛ | 0,9560 | -3,43 % | -0,0340 | 54.965 |
| ΑΑΑΚ | 7,3500 | -3,29 % | -0,2500 | 5 |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | -0,0140 | 1.114 |
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 8.737.955 |
| ΑΒΕ | 0,5080 | -2,31 % | -0,0120 | 30.460 |
| ΠΡΔ | 0,4640 | -2,11 % | -0,0100 | 11.530 |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | -0,0300 | 98.836 |
Συνεχης ενημερωση
ΕΒΡΟΦΑΡΜΑ Α.Ε. (ΕΒΡΟΦ)
2,7000 €
-0,0400 (-1,46%)
- Άνοιγμα 2,7600
- Υψηλό 2,7600
- Χαμηλό 2,7000
- Όγκος 305
- Τζίρος 826 €
- Πράξεις 10
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/3/2005 | 1,3000 | -5,80% | 1,3700 | 1,3700 | 1,3000 | 2.740 | ,00 |
| 29/3/2005 | 1,3800 | -1,43% | 1,3600 | 1,3800 | 1,3500 | 3.370 | ,00 |
| 24/3/2005 | 1,4000 | -0,71% | 1,3700 | 1,4100 | 1,3700 | 2.020 | ,00 |
| 23/3/2005 | 1,4100 | 3,68% | 1,3300 | 1,4100 | 1,3300 | 7.710 | ,00 |
| 22/3/2005 | 1,3600 | -2,86% | 1,3900 | 1,3900 | 1,3500 | 780 | ,00 |
| 21/3/2005 | 1,4000 | -2,10% | 1,4600 | 1,4600 | 1,4000 | 4.550 | ,00 |
| 18/3/2005 | 1,4300 | -4,67% | 1,4800 | 1,5000 | 1,4000 | 2.270 | ,00 |
| 17/3/2005 | 1,5000 | 8,70% | 1,3800 | 1,5000 | 1,3800 | 130 | ,00 |
| 16/3/2005 | 1,3800 | -0,72% | 1,3700 | 1,3900 | 1,3700 | 1.460 | ,00 |
| 15/3/2005 | 1,3900 | -1,42% | 1,4200 | 1,4500 | 1,3800 | 3.650 | ,00 |
| 11/3/2005 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4000 | 1.620 | ,00 |
| 10/3/2005 | 1,4000 | -1,41% | 1,3900 | 1,4300 | 1,3900 | 3.630 | ,00 |
| 09/3/2005 | 1,4200 | -2,07% | 1,4500 | 1,4500 | 1,4200 | 3.670 | ,00 |
| 08/3/2005 | 1,4500 | -3,33% | 1,4300 | 1,4700 | 1,4300 | 3.460 | ,00 |
| 07/3/2005 | 1,5000 | 0,67% | 1,4800 | 1,5000 | 1,4400 | 3.880 | ,00 |
| 04/3/2005 | 1,4900 | 0,68% | 1,4800 | 1,5000 | 1,4800 | 3.870 | ,00 |
| 03/3/2005 | 1,4800 | 0,68% | 1,4100 | 1,4800 | 1,3900 | 7.580 | ,00 |
| 02/3/2005 | 1,4700 | -0,68% | 1,4800 | 1,4800 | 1,4300 | 4.370 | ,00 |
| 01/3/2005 | 1,4800 | -2,63% | 1,5300 | 1,5700 | 1,4700 | 7.530 | ,00 |
| 28/2/2005 | 1,5200 | 0,00% | 1,5900 | 1,5900 | 1,5200 | 7.310 | ,00 |
| 25/2/2005 | 1,5200 | 0,00% | 1,5000 | 1,5200 | 1,5000 | 860 | ,00 |
| 24/2/2005 | 1,5200 | 2,70% | 1,5800 | 1,5800 | 1,4900 | 160 | ,00 |
| 23/2/2005 | 1,4800 | -1,33% | 1,5000 | 1,5200 | 1,4800 | 1.390 | ,00 |
| 22/2/2005 | 1,5000 | 0,00% | 1,5000 | 1,5200 | 1,5000 | 5.220 | ,00 |
| 21/2/2005 | 1,5000 | 0,67% | 1,5000 | 1,5200 | 1,4800 | 8.280 | ,00 |
| 18/2/2005 | 1,4900 | 0,68% | 1,4600 | 1,5700 | 1,4600 | 4.120 | ,00 |
| 17/2/2005 | 1,4800 | -1,33% | 1,5700 | 1,5700 | 1,4400 | 2.200 | ,00 |
| 16/2/2005 | 1,5000 | -1,32% | 1,5200 | 1,5200 | 1,5000 | 6.200 | ,00 |
| 15/2/2005 | 1,5200 | 2,01% | 1,4700 | 1,5500 | 1,4600 | 14.620 | ,00 |
| 14/2/2005 | 1,4900 | 0,00% | 1,4800 | 1,5000 | 1,4800 | 4.290 | ,00 |
| 11/2/2005 | 1,4900 | 0,68% | 1,4900 | 1,5100 | 1,4700 | 6.530 | ,00 |
| 10/2/2005 | 1,4800 | -2,63% | 1,5400 | 1,5400 | 1,4800 | 7.780 | ,00 |
| 09/2/2005 | 1,5200 | -3,80% | 1,5200 | 1,5200 | 1,4900 | 4.630 | ,00 |
| 08/2/2005 | 1,5800 | 1,28% | 1,5500 | 1,6200 | 1,5500 | 9.300 | ,00 |
| 07/2/2005 | 1,5600 | 5,41% | 1,5000 | 1,5600 | 1,5000 | 10.000 | ,00 |
| 04/2/2005 | 1,4800 | 1,37% | 1,4100 | 1,5100 | 1,4000 | 6.650 | ,00 |
| 03/2/2005 | 1,4600 | 0,00% | 1,4400 | 1,4800 | 1,4400 | 4.120 | ,00 |
| 02/2/2005 | 1,4600 | -5,19% | 1,5500 | 1,5500 | 1,4600 | 6.850 | ,00 |
| 01/2/2005 | 1,5400 | -3,14% | 1,5900 | 1,6000 | 1,5300 | 11.100 | ,00 |
| 31/1/2005 | 1,5900 | 1,27% | 1,5900 | 1,6600 | 1,5600 | 25.150 | ,00 |
| 28/1/2005 | 1,5700 | 4,67% | 1,5000 | 1,5800 | 1,4400 | 20.600 | ,00 |
| 27/1/2005 | 1,5000 | -2,60% | 1,5600 | 1,5600 | 1,4800 | 3.510 | ,00 |
| 26/1/2005 | 1,5400 | 2,67% | 1,5000 | 1,5700 | 1,4700 | 25.240 | ,00 |
| 25/1/2005 | 1,5000 | 7,14% | 1,4000 | 1,5000 | 1,3900 | 13.110 | ,00 |
| 24/1/2005 | 1,4000 | -2,10% | 1,4000 | 1,4200 | 1,4000 | 13.000 | ,00 |
| 21/1/2005 | 1,4300 | -2,72% | 1,4500 | 1,4700 | 1,4300 | 16.730 | ,00 |
| 20/1/2005 | 1,4700 | 0,00% | 1,4400 | 1,4800 | 1,4400 | 3.060 | ,00 |
| 19/1/2005 | 1,4700 | -2,65% | 1,5100 | 1,5100 | 1,4700 | 9.380 | ,00 |
| 18/1/2005 | 1,5100 | 2,03% | 1,4800 | 1,5300 | 1,4800 | 11.710 | ,00 |
| 17/1/2005 | 1,4800 | -0,67% | 1,5100 | 1,5100 | 1,4700 | 7.930 | ,00 |
| 14/1/2005 | 1,4900 | -0,67% | 1,5100 | 1,5200 | 1,4900 | 6.850 | ,00 |
| 13/1/2005 | 1,5000 | -0,66% | 1,5100 | 1,5600 | 1,5000 | 13.980 | ,00 |
| 12/1/2005 | 1,5100 | -0,66% | 1,5100 | 1,5100 | 1,4900 | 5.350 | ,00 |
| 11/1/2005 | 1,5200 | -1,94% | 1,5200 | 1,5300 | 1,5200 | 9.490 | ,00 |
| 10/1/2005 | 1,5500 | -1,90% | 1,5700 | 1,5700 | 1,5400 | 22.750 | ,00 |
| 07/1/2005 | 1,5800 | 0,00% | 1,5800 | 1,6000 | 1,5600 | 14.400 | ,00 |
| 05/1/2005 | 1,5800 | -4,24% | 1,6100 | 1,6100 | 1,5800 | 7.990 | ,00 |
| 04/1/2005 | 1,6500 | -1,79% | 1,6500 | 1,6600 | 1,6300 | 10.840 | ,00 |
| 03/1/2005 | 1,6800 | 0,00% | 1,6700 | 1,7000 | 1,6500 | 11.230 | ,00 |
| 31/12/2004 | 1,6800 | 4,35% | 1,5900 | 1,6900 | 1,5900 | 5.760 | ,00 |
| 30/12/2004 | 1,6100 | 2,55% | 1,5800 | 1,6100 | 1,5600 | 8.930 | ,00 |
| 29/12/2004 | 1,5700 | -1,26% | 1,5500 | 1,6100 | 1,5300 | 9.100 | ,00 |
| 28/12/2004 | 1,5900 | 1,92% | 1,5400 | 1,7100 | 1,5400 | 6.950 | ,00 |
| 27/12/2004 | 1,5600 | -1,89% | 1,5500 | 1,6000 | 1,5300 | 5.090 | ,00 |
| 24/12/2004 | 1,5900 | 0,63% | 1,5700 | 1,5900 | 1,5500 | 1.740 | ,00 |
| 23/12/2004 | 1,5800 | 0,00% | 1,4500 | 1,5800 | 1,4500 | 4.140 | ,00 |
| 22/12/2004 | 1,5800 | -0,63% | 1,5700 | 1,5800 | 1,5500 | 960 | ,00 |
| 21/12/2004 | 1,5900 | 0,00% | 1,5500 | 1,5900 | 1,5500 | 420 | ,00 |
| 20/12/2004 | 1,5900 | 0,00% | 1,5900 | 1,6800 | 1,5900 | 7.960 | ,00 |
| 17/12/2004 | 1,5900 | -1,24% | 1,5400 | 1,6500 | 1,5400 | 10.340 | ,00 |
| 16/12/2004 | 1,6100 | -1,23% | 1,6300 | 1,6300 | 1,5800 | 7.090 | ,00 |
| 15/12/2004 | 1,6300 | -1,21% | 1,6500 | 1,6500 | 1,5700 | 5.710 | ,00 |
| 14/12/2004 | 1,6500 | -1,20% | 1,6500 | 1,6700 | 1,6200 | 3.750 | ,00 |
| 13/12/2004 | 1,6700 | -1,18% | 1,6200 | 1,7000 | 1,6200 | 16.180 | ,00 |
| 10/12/2004 | 1,6900 | -0,59% | 1,5200 | 1,7000 | 1,5200 | 1.210 | ,00 |
| 09/12/2004 | 1,7000 | -1,16% | 1,7000 | 1,7300 | 1,6900 | 9.450 | ,00 |
| 08/12/2004 | 1,7200 | 1,78% | 1,6600 | 1,7200 | 1,6600 | 3.420 | ,00 |
| 07/12/2004 | 1,6900 | 0,60% | 1,6000 | 1,7000 | 1,6000 | 8.160 | ,00 |
| 06/12/2004 | 1,6800 | 0,00% | 1,6800 | 1,7000 | 1,6700 | 5.600 | ,00 |
| 03/12/2004 | 1,6800 | 0,00% | 1,6800 | 1,7300 | 1,6800 | 9.320 | ,00 |
| 02/12/2004 | 1,6800 | 1,20% | 1,6600 | 1,7000 | 1,6600 | 9.210 | ,00 |
| 01/12/2004 | 1,6600 | -4,60% | 1,7400 | 1,7400 | 1,6600 | 8.420 | ,00 |
| 30/11/2004 | 1,7400 | -0,57% | 1,7200 | 1,7400 | 1,6600 | 10.950 | ,00 |
| 29/11/2004 | 1,7500 | 0,57% | 1,7400 | 1,8000 | 1,7200 | 10.660 | ,00 |
| 26/11/2004 | 1,7400 | -1,14% | 1,7800 | 1,7800 | 1,7000 | 3.620 | ,00 |
| 25/11/2004 | 1,7600 | 4,14% | 1,6600 | 1,7700 | 1,6600 | 20.380 | ,00 |
| 24/11/2004 | 1,6900 | -0,59% | 1,6100 | 1,7100 | 1,6100 | 7.750 | ,00 |
| 23/11/2004 | 1,7000 | -7,61% | 1,7700 | 1,8000 | 1,7000 | 4.200 | ,00 |
| 22/11/2004 | 1,8400 | -0,54% | 1,8100 | 1,8500 | 1,7400 | 2.500 | ,00 |
| 19/11/2004 | 1,8500 | -1,07% | 1,8100 | 1,8700 | 1,8100 | 3.970 | ,00 |
| 18/11/2004 | 1,8700 | 2,75% | 1,8000 | 1,8800 | 1,8000 | 4.240 | ,00 |
| 17/11/2004 | 1,8200 | 2,25% | 1,7100 | 1,8500 | 1,7100 | 15.490 | ,00 |
| 16/11/2004 | 1,7800 | 3,49% | 1,7100 | 1,8300 | 1,7000 | 30.420 | ,00 |
| 15/11/2004 | 1,7200 | -6,01% | 1,8500 | 1,8500 | 1,7200 | 21.200 | ,00 |
| 12/11/2004 | 1,8300 | -4,69% | 1,9500 | 1,9700 | 1,8300 | 29.010 | ,00 |
| 11/11/2004 | 1,9200 | 0,52% | 2,0000 | 2,0100 | 1,9100 | 23.900 | ,00 |
| 10/11/2004 | 1,9100 | 3,24% | 1,8400 | 1,9600 | 1,8300 | 42.970 | ,00 |
| 09/11/2004 | 1,8500 | -1,07% | 1,8500 | 1,8600 | 1,8000 | 33.880 | ,00 |
| 08/11/2004 | 1,8700 | -3,61% | 1,9700 | 2,0000 | 1,8600 | 40.840 | ,00 |
| 05/11/2004 | 1,9400 | 15,48% | 1,7400 | 1,9500 | 1,7400 | 91.200 | ,00 |
| 04/11/2004 | 1,6800 | 6,33% | 1,5700 | 1,7000 | 1,5700 | 27.550 | ,00 |
| 03/11/2004 | 1,5800 | 1,28% | 1,5600 | 1,6200 | 1,5500 | 5.750 | ,00 |
| 02/11/2004 | 1,5600 | 6,85% | 1,4900 | 1,5900 | 1,4900 | 21.710 | ,00 |
| 01/11/2004 | 1,4600 | 1,39% | 1,5100 | 1,5100 | 1,3800 | 8.220 | ,00 |
| 29/10/2004 | 1,4400 | 0,00% | 1,4400 | 1,4900 | 1,4300 | 13.700 | ,00 |
| 27/10/2004 | 1,4400 | -0,69% | 1,4500 | 1,4600 | 1,4300 | 2.710 | ,00 |
| 26/10/2004 | 1,4500 | -2,03% | 1,4900 | 1,5000 | 1,4500 | 7.800 | ,00 |
| 25/10/2004 | 1,4800 | -1,33% | 1,4700 | 1,4800 | 1,4400 | 2.770 | ,00 |
| 22/10/2004 | 1,5000 | 1,35% | 1,4400 | 1,5200 | 1,4100 | 36.840 | ,00 |
| 21/10/2004 | 1,4800 | 3,50% | 1,3900 | 1,4900 | 1,3900 | 15.220 | ,00 |
| 20/10/2004 | 1,4300 | 2,14% | 1,3200 | 1,4700 | 1,3200 | 34.990 | ,00 |
| 19/10/2004 | 1,4000 | -2,78% | 1,4000 | 1,4200 | 1,4000 | 11.600 | ,00 |
| 18/10/2004 | 1,4400 | -0,69% | 1,4700 | 1,5600 | 1,3800 | 24.240 | ,00 |
| 15/10/2004 | 1,4500 | 11,54% | 1,2700 | 1,4700 | 1,2700 | 57.760 | ,00 |
| 14/10/2004 | 1,3000 | 0,78% | 1,2800 | 1,3100 | 1,2800 | 4.610 | ,00 |
| 13/10/2004 | 1,2900 | 0,78% | 1,2400 | 1,3000 | 1,2400 | 1.280 | ,00 |
| 12/10/2004 | 1,2800 | 0,79% | 1,2500 | 1,3000 | 1,2500 | 4.160 | ,00 |
| 11/10/2004 | 1,2700 | -2,31% | 1,2600 | 1,3000 | 1,2600 | 5.650 | ,00 |
| 08/10/2004 | 1,3000 | -1,52% | 1,3000 | 1,3200 | 1,2800 | 5.260 | ,00 |
| 07/10/2004 | 1,3200 | -1,49% | 1,3200 | 1,3900 | 1,3100 | 16.590 | ,00 |
| 06/10/2004 | 1,3400 | 0,00% | 1,2800 | 1,3400 | 1,2800 | 4.380 | ,00 |
| 05/10/2004 | 1,3400 | 4,69% | 1,2900 | 1,3600 | 1,2900 | 19.360 | ,00 |
| 04/10/2004 | 1,2800 | 0,79% | 1,3000 | 1,3000 | 1,2200 | 15.850 | ,00 |
| 01/10/2004 | 1,2700 | 0,79% | 1,2300 | 1,2700 | 1,2300 | 2.900 | ,00 |
| 30/9/2004 | 1,2600 | 0,00% | 1,2200 | 1,2700 | 1,2100 | 4.460 | ,00 |
| 29/9/2004 | 1,2600 | 0,00% | 1,2400 | 1,2600 | 1,2400 | 2.000 | ,00 |
| 28/9/2004 | 1,2600 | -0,79% | 1,2700 | 1,2700 | 1,2500 | 7.090 | ,00 |
| 27/9/2004 | 1,2700 | -3,05% | 1,2900 | 1,3000 | 1,2400 | 14.500 | ,00 |
| 24/9/2004 | 1,3100 | -2,24% | 1,3400 | 1,3400 | 1,2900 | 4.360 | ,00 |
| 23/9/2004 | 1,3400 | -2,90% | 1,3500 | 1,3500 | 1,3000 | 6.780 | ,00 |
| 22/9/2004 | 1,3800 | 0,00% | 1,3200 | 1,4100 | 1,3200 | 3.810 | ,00 |
| 21/9/2004 | 1,3800 | -0,72% | 1,4000 | 1,4000 | 1,3300 | 30.090 | ,00 |
| 20/9/2004 | 1,3900 | -0,71% | 1,3400 | 1,4000 | 1,3400 | 290 | ,00 |
| 17/9/2004 | 1,4000 | 0,72% | 1,3500 | 1,4000 | 1,3300 | 2.020 | ,00 |
| 16/9/2004 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3000 | 520 | ,00 |
| 15/9/2004 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3300 | 730 | ,00 |
| 14/9/2004 | 1,3900 | 0,72% | 1,3800 | 1,4100 | 1,3200 | 6.670 | ,00 |
| 13/9/2004 | 1,3800 | -2,13% | 1,4300 | 1,4300 | 1,3400 | 3.760 | ,00 |
| 10/9/2004 | 1,4100 | 2,17% | 1,3400 | 1,4100 | 1,3400 | 420 | ,00 |
| 09/9/2004 | 1,3800 | -0,72% | 1,3800 | 1,3900 | 1,3800 | 1.640 | ,00 |
| 08/9/2004 | 1,3900 | 0,72% | 1,4000 | 1,4000 | 1,3100 | 33.610 | ,00 |
| 07/9/2004 | 1,3800 | 2,99% | 1,3400 | 1,3800 | 1,3200 | 8.820 | ,00 |
| 06/9/2004 | 1,3400 | -0,74% | 1,3200 | 1,3500 | 1,3200 | 8.500 | ,00 |
| 03/9/2004 | 1,3500 | -2,88% | 1,3000 | 1,3700 | 1,3000 | 1.530 | ,00 |
| 02/9/2004 | 1,3900 | 2,96% | 1,2700 | 1,3900 | 1,2700 | 3.140 | ,00 |
| 01/9/2004 | 1,3500 | -2,88% | 1,3100 | 1,4300 | 1,3100 | 1.600 | ,00 |
| 31/8/2004 | 1,3900 | 2,21% | 1,3000 | 1,3900 | 1,3000 | 430 | ,00 |
| 30/8/2004 | 1,3600 | -3,55% | 1,3600 | 1,3700 | 1,3500 | 12.580 | ,00 |
| 27/8/2004 | 1,4100 | 3,68% | 1,3400 | 1,4200 | 1,3400 | 880 | ,00 |
| 26/8/2004 | 1,3600 | -1,45% | 1,3700 | 1,3700 | 1,3600 | 1.220 | ,00 |
| 25/8/2004 | 1,3800 | 1,47% | 1,3600 | 1,4100 | 1,3500 | 1.450 | ,00 |
| 24/8/2004 | 1,3600 | 0,74% | 1,3500 | 1,4000 | 1,3400 | 3.460 | ,00 |
| 23/8/2004 | 1,3500 | -1,46% | 1,3500 | 1,4300 | 1,3400 | 2.990 | ,00 |
| 20/8/2004 | 1,3700 | -2,14% | 1,3500 | 1,3700 | 1,3500 | 820 | ,00 |
| 19/8/2004 | 1,4000 | 2,94% | 1,3600 | 1,4200 | 1,3600 | 1.700 | ,00 |
| 18/8/2004 | 1,3600 | -2,86% | 1,4000 | 1,4000 | 1,3600 | 2.550 | ,00 |
| 17/8/2004 | 1,4000 | 3,70% | 1,3400 | 1,4000 | 1,3400 | 1.350 | ,00 |
| 16/8/2004 | 1,3500 | -2,17% | 1,3600 | 1,3700 | 1,3500 | 1.450 | ,00 |
| 12/8/2004 | 1,3800 | -2,82% | 1,3600 | 1,4000 | 1,3600 | 7.610 | ,00 |
| 11/8/2004 | 1,4200 | 0,00% | 1,4300 | 1,4600 | 1,4100 | 2.170 | ,00 |
| 10/8/2004 | 1,4200 | -0,70% | 1,4300 | 1,4700 | 1,4200 | 3.080 | ,00 |
| 09/8/2004 | 1,4300 | 0,70% | 1,3400 | 1,4300 | 1,3400 | 7.780 | ,00 |
| 06/8/2004 | 1,4200 | -1,39% | 1,4000 | 1,4500 | 1,4000 | 5.200 | ,00 |
| 05/8/2004 | 1,4400 | -0,69% | 1,4500 | 1,4900 | 1,4400 | 440 | ,00 |
| 04/8/2004 | 1,4500 | 5,84% | 1,3500 | 1,4600 | 1,3500 | 17.880 | ,00 |
| 03/8/2004 | 1,3700 | 1,48% | 1,3500 | 1,4500 | 1,3500 | 12.070 | ,00 |
| 02/8/2004 | 1,3500 | -6,90% | 1,4000 | 1,4000 | 1,3400 | 7.000 | ,00 |
| 30/7/2004 | 1,4500 | -2,03% | 1,3900 | 1,4600 | 1,3900 | 3.730 | ,00 |
| 29/7/2004 | 1,4800 | 2,78% | 1,4000 | 1,4800 | 1,4000 | 4.000 | ,00 |
| 28/7/2004 | 1,4400 | 0,00% | 1,4400 | 1,5200 | 1,4200 | 14.810 | ,00 |
| 27/7/2004 | 1,4400 | 10,77% | 1,3300 | 1,4500 | 1,3000 | 37.240 | ,00 |
| 26/7/2004 | 1,3000 | 4,84% | 1,2700 | 1,3300 | 1,2700 | 9.850 | ,00 |
| 23/7/2004 | 1,2400 | 5,08% | 1,2300 | 1,2500 | 1,2200 | 9.060 | ,00 |
| 22/7/2004 | 1,1800 | -3,28% | 1,1900 | 1,2200 | 1,1700 | 19.970 | ,00 |
| 21/7/2004 | 1,2200 | -3,17% | 1,3200 | 1,3200 | 1,2200 | 3.430 | ,00 |
| 20/7/2004 | 1,2600 | -4,55% | 1,3000 | 1,3000 | 1,2500 | 7.530 | ,00 |
| 19/7/2004 | 1,3200 | -3,65% | 1,3200 | 1,3200 | 1,3200 | 2.810 | ,00 |
| 16/7/2004 | 1,3700 | 2,24% | 1,3200 | 1,3700 | 1,2800 | 14.060 | ,00 |
| 15/7/2004 | 1,3400 | -1,47% | 1,3600 | 1,3800 | 1,3400 | 5.150 | ,00 |
| 14/7/2004 | 1,3600 | -2,86% | 1,3500 | 1,3700 | 1,3300 | 19.520 | ,00 |
| 13/7/2004 | 1,4000 | 0,00% | 1,4000 | 1,4200 | 1,3800 | 1.460 | ,00 |
| 12/7/2004 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,4000 | 2.200 | ,00 |
| 09/7/2004 | 1,4400 | -0,69% | 1,4000 | 1,4500 | 1,4000 | 7.970 | ,00 |
| 08/7/2004 | 1,4500 | 5,84% | 1,3800 | 1,4500 | 1,3800 | 7.040 | ,00 |
| 07/7/2004 | 1,3700 | -0,72% | 1,3800 | 1,4200 | 1,3700 | 5.760 | ,00 |
| 06/7/2004 | 1,3800 | 1,47% | 1,3600 | 1,4600 | 1,3600 | 3.800 | ,00 |
| 05/7/2004 | 1,3600 | -1,45% | 1,3300 | 1,4600 | 1,3300 | 6.160 | ,00 |
| 02/7/2004 | 1,3800 | 0,73% | 1,3800 | 1,4000 | 1,3700 | 3.350 | ,00 |
| 01/7/2004 | 1,3700 | -7,43% | 1,4500 | 1,5000 | 1,3600 | 23.150 | ,00 |
| 30/6/2004 | 1,4800 | -1,99% | 1,5200 | 1,5400 | 1,4600 | 7.850 | ,00 |
| 29/6/2004 | 1,5100 | -6,21% | 1,6700 | 1,6700 | 1,5100 | 2.690 | ,00 |
| 28/6/2004 | 1,6100 | 11,03% | 1,4700 | 1,6200 | 1,4200 | 28.480 | ,00 |
| 25/6/2004 | 1,4500 | 0,00% | 1,4500 | 1,4900 | 1,3000 | 7.700 | ,00 |
| 24/6/2004 | 1,4500 | -4,61% | 1,5000 | 1,5100 | 1,3400 | 17.350 | ,00 |
| 23/6/2004 | 1,5200 | -3,18% | 1,5400 | 1,5400 | 1,5000 | 1.940 | ,00 |
| 22/6/2004 | 1,5700 | 1,29% | 1,5300 | 1,5700 | 1,4800 | 6.810 | ,00 |
| 21/6/2004 | 1,5500 | -0,64% | 1,6000 | 1,6200 | 1,5000 | 3.560 | ,00 |
| 18/6/2004 | 1,5600 | 0,65% | 1,5000 | 1,5900 | 1,4800 | 6.370 | ,00 |
| 17/6/2004 | 1,5500 | -3,73% | 1,6000 | 1,6000 | 1,5500 | 10.580 | ,00 |
| 16/6/2004 | 1,6100 | -3,01% | 1,6900 | 1,7300 | 1,6000 | 11.530 | ,00 |
| 15/6/2004 | 1,6600 | -1,19% | 1,6800 | 1,7400 | 1,6500 | 3.660 | ,00 |
| 14/6/2004 | 1,6800 | -2,89% | 1,7200 | 1,7200 | 1,6600 | 3.350 | ,00 |
| 11/6/2004 | 1,7300 | -1,14% | 1,7500 | 1,7500 | 1,7300 | 510 | ,00 |
| 10/6/2004 | 1,7500 | -1,69% | 1,7500 | 1,7800 | 1,7400 | 3.470 | ,00 |
| 09/6/2004 | 1,7800 | 0,56% | 1,7700 | 1,7800 | 1,7400 | 1.000 | ,00 |
| 08/6/2004 | 1,7700 | -1,67% | 1,7700 | 1,8200 | 1,7700 | 3.340 | ,00 |
| 07/6/2004 | 1,8000 | -1,64% | 1,8300 | 1,8300 | 1,7300 | 22.930 | ,00 |
| 04/6/2004 | 1,8300 | -1,61% | 1,7500 | 1,8400 | 1,7500 | 4.260 | ,00 |
| 03/6/2004 | 1,8600 | 2,20% | 1,8200 | 1,8900 | 1,8200 | 7.900 | ,00 |
| 02/6/2004 | 1,8200 | 0,00% | 1,8400 | 1,8500 | 1,8200 | 10.060 | ,00 |
| 01/6/2004 | 1,8200 | 5,81% | 1,7500 | 1,8400 | 1,7400 | 27.230 | ,00 |
| 28/5/2004 | 1,7200 | 2,38% | 1,6800 | 1,7600 | 1,6800 | 14.450 | ,00 |
| 27/5/2004 | 1,6800 | 0,00% | 1,6100 | 1,6900 | 1,6100 | 7.350 | ,00 |
| 26/5/2004 | 1,6800 | 2,44% | 1,6500 | 1,6800 | 1,6500 | 7.470 | ,00 |
| 25/5/2004 | 1,6400 | -2,96% | 1,6200 | 1,6800 | 1,6200 | 27.020 | ,00 |
| 24/5/2004 | 1,6900 | 1,20% | 1,6700 | 1,7400 | 1,6700 | 9.680 | ,00 |
| 21/5/2004 | 1,6700 | -1,76% | 1,7200 | 1,7300 | 1,5900 | 18.500 | ,00 |
| 20/5/2004 | 1,7000 | -3,41% | 1,7000 | 1,7500 | 1,7000 | 4.420 | ,00 |
| 19/5/2004 | 1,7600 | 1,73% | 1,7400 | 1,7800 | 1,7300 | 7.030 | ,00 |
| 18/5/2004 | 1,7300 | 1,17% | 1,7100 | 1,7300 | 1,7100 | 18.550 | ,00 |
| 17/5/2004 | 1,7100 | -3,39% | 1,6800 | 1,7200 | 1,6800 | 3.540 | ,00 |
| 14/5/2004 | 1,7700 | -1,67% | 1,7600 | 1,8200 | 1,7600 | 6.130 | ,00 |
| 13/5/2004 | 1,8000 | 6,51% | 1,6600 | 1,8300 | 1,6600 | 29.920 | ,00 |
| 12/5/2004 | 1,6900 | -0,59% | 1,5500 | 1,7000 | 1,5500 | 2.590 | ,00 |
| 11/5/2004 | 1,7000 | 1,80% | 1,6700 | 1,7200 | 1,6400 | 32.800 | ,00 |
| 10/5/2004 | 1,6700 | -2,91% | 1,7000 | 1,7100 | 1,6600 | 9.700 | ,00 |
| 07/5/2004 | 1,7200 | -0,58% | 1,7200 | 1,7400 | 1,7100 | 14.920 | ,00 |
| 06/5/2004 | 1,7300 | 0,00% | 1,6800 | 1,7400 | 1,6800 | 7.130 | ,00 |
| 05/5/2004 | 1,7300 | -1,14% | 1,7500 | 1,7500 | 1,6800 | 12.910 | ,00 |
| 04/5/2004 | 1,7500 | -1,13% | 1,7500 | 1,7600 | 1,7500 | 5.390 | ,00 |
| 03/5/2004 | 1,7700 | -0,56% | 1,7500 | 1,7900 | 1,7400 | 2.390 | ,00 |
| 30/4/2004 | 1,7800 | 0,00% | 1,7600 | 1,7800 | 1,7300 | 7.340 | ,00 |
| 29/4/2004 | 1,7800 | 0,00% | 1,7200 | 1,8000 | 1,7200 | 11.240 | ,00 |
| 28/4/2004 | 1,7800 | 2,30% | 1,7400 | 1,7800 | 1,7400 | 15.830 | ,00 |
| 27/4/2004 | 1,7400 | 0,00% | 1,6800 | 1,7500 | 1,6700 | 49.870 | ,00 |
| 26/4/2004 | 1,7400 | -1,69% | 1,7900 | 1,8400 | 1,7200 | 2.250 | ,00 |
| 23/4/2004 | 1,7700 | -0,56% | 1,7800 | 1,8600 | 1,7600 | 26.640 | ,00 |
| 22/4/2004 | 1,7800 | 0,00% | 1,8200 | 1,8200 | 1,7800 | 13.350 | ,00 |
| 21/4/2004 | 1,7800 | -3,26% | 1,8000 | 1,8500 | 1,7700 | 18.380 | ,00 |
| 20/4/2004 | 1,8400 | -0,54% | 1,9000 | 1,9000 | 1,8300 | 7.760 | ,00 |
| 19/4/2004 | 1,8500 | 7,56% | 1,6700 | 1,9000 | 1,6700 | 56.650 | ,00 |
| 16/4/2004 | 1,7200 | 1,18% | 1,7000 | 1,7500 | 1,7000 | 11.010 | ,00 |
| 15/4/2004 | 1,7000 | -1,16% | 1,7600 | 1,7700 | 1,7000 | 5.810 | ,00 |
| 14/4/2004 | 1,7200 | -1,71% | 1,7400 | 1,7700 | 1,7100 | 11.370 | ,00 |
| 13/4/2004 | 1,7500 | -2,23% | 1,8600 | 1,8600 | 1,7400 | 23.310 | ,00 |
| 08/4/2004 | 1,7900 | 0,00% | 1,8000 | 1,8200 | 1,7400 | 17.690 | ,00 |
| 07/4/2004 | 1,7900 | -0,56% | 1,7900 | 1,8000 | 1,6300 | 11.110 | ,00 |
| 06/4/2004 | 1,8000 | 0,56% | 1,7900 | 1,8300 | 1,7700 | 4.710 | ,00 |
| 05/4/2004 | 1,7900 | 2,29% | 1,8200 | 1,8200 | 1,7700 | 8.560 | ,00 |
| 02/4/2004 | 1,7500 | 1,16% | 1,6800 | 1,8000 | 1,6800 | 10.200 | ,00 |
| 01/4/2004 | 1,7300 | -3,89% | 1,8100 | 1,8600 | 1,7200 | 28.440 | ,00 |
| 31/3/2004 | 1,8000 | -3,23% | 1,9400 | 1,9400 | 1,8000 | 7.410 | ,00 |
| 30/3/2004 | 1,8600 | 4,49% | 1,8000 | 1,9800 | 1,7600 | 19.530 | ,00 |
| 29/3/2004 | 1,7800 | 5,95% | 1,7500 | 1,8000 | 1,7100 | 25.070 | ,00 |
| 26/3/2004 | 1,6800 | 2,44% | 1,6400 | 1,7300 | 1,6400 | 11.170 | ,00 |
| 24/3/2004 | 1,6400 | 3,14% | 1,6100 | 1,6600 | 1,6000 | 43.660 | ,00 |
| 23/3/2004 | 1,5900 | 11,19% | 1,4300 | 1,6000 | 1,4100 | 44.580 | ,00 |
| 22/3/2004 | 1,4300 | -13,86% | 1,6400 | 1,6400 | 1,3700 | 77.250 | ,00 |
| 19/3/2004 | 1,6600 | -6,74% | 1,7400 | 1,7400 | 1,6400 | 32.790 | ,00 |
| 18/3/2004 | 1,7800 | -5,82% | 1,9000 | 1,9100 | 1,7800 | 16.960 | ,00 |
| 17/3/2004 | 1,8900 | -2,58% | 1,9500 | 1,9500 | 1,8900 | 13.290 | ,00 |
| 16/3/2004 | 1,9400 | 1,57% | 1,9600 | 1,9600 | 1,9100 | 6.400 | ,00 |
| 15/3/2004 | 1,9100 | -3,05% | 1,9800 | 1,9800 | 1,9000 | 12.710 | ,00 |
| 12/3/2004 | 1,9700 | -0,51% | 1,9300 | 2,0100 | 1,9300 | 10.800 | ,00 |
| 11/3/2004 | 1,9800 | -2,94% | 1,9600 | 2,0400 | 1,9200 | 25.250 | ,00 |
| 10/3/2004 | 2,0400 | 0,99% | 2,0400 | 2,0600 | 2,0200 | 18.540 | ,00 |
| 09/3/2004 | 2,0200 | -5,16% | 2,0800 | 2,1000 | 2,0100 | 15.730 | ,00 |
| 08/3/2004 | 2,1300 | -2,29% | 2,2200 | 2,2700 | 2,1200 | 17.400 | ,00 |
| 05/3/2004 | 2,1800 | 3,81% | 2,1400 | 2,2100 | 2,1400 | 25.930 | ,00 |
| 04/3/2004 | 2,1000 | 4,48% | 2,0500 | 2,1000 | 2,0500 | 3.680 | ,00 |
| 03/3/2004 | 2,0100 | 0,00% | 2,0100 | 2,0300 | 2,0000 | 21.810 | ,00 |
| 02/3/2004 | 2,0100 | -1,47% | 2,0400 | 2,0600 | 2,0000 | 22.610 | ,00 |
| 01/3/2004 | 2,0400 | -0,49% | 2,0800 | 2,1200 | 2,0300 | 10.450 | ,00 |
| 27/2/2004 | 2,0500 | 0,00% | 2,0600 | 2,1000 | 2,0300 | 18.150 | ,00 |
| 26/2/2004 | 2,0500 | 1,99% | 1,9600 | 2,0600 | 1,9600 | 16.310 | ,00 |
| 25/2/2004 | 2,0100 | -0,50% | 1,9800 | 2,0500 | 1,9700 | 26.210 | ,00 |
| 24/2/2004 | 2,0200 | -3,81% | 2,0500 | 2,1600 | 2,0200 | 25.470 | ,00 |
| 20/2/2004 | 2,1000 | -0,47% | 2,1000 | 2,1400 | 2,0800 | 21.270 | ,00 |
| 19/2/2004 | 2,1100 | 1,93% | 2,0800 | 2,1700 | 2,0800 | 43.190 | ,00 |
| 18/2/2004 | 2,0700 | -2,36% | 2,1000 | 2,1100 | 2,0600 | 11.340 | ,00 |
| 17/2/2004 | 2,1200 | -0,47% | 2,1000 | 2,1500 | 2,0900 | 21.420 | ,00 |
| 16/2/2004 | 2,1300 | 0,00% | 2,1200 | 2,1300 | 2,0800 | 13.760 | ,00 |
| 13/2/2004 | 2,1300 | 2,40% | 2,1000 | 2,1500 | 2,0800 | 13.440 | ,00 |
| 12/2/2004 | 2,0800 | -4,15% | 2,1700 | 2,2000 | 2,0800 | 40.360 | ,00 |
| 11/2/2004 | 2,1700 | 0,93% | 2,1800 | 2,2200 | 2,1600 | 28.670 | ,00 |
| 10/2/2004 | 2,1500 | 3,86% | 2,0700 | 2,2000 | 2,0200 | 56.950 | ,00 |
| 09/2/2004 | 2,0700 | -5,91% | 2,2000 | 2,2400 | 2,0600 | 37.780 | ,00 |
| 06/2/2004 | 2,2000 | -1,35% | 2,2400 | 2,2800 | 2,1900 | 37.780 | ,00 |
| 05/2/2004 | 2,2300 | 0,45% | 2,2200 | 2,2500 | 2,2000 | 14.850 | ,00 |
| 04/2/2004 | 2,2200 | -1,33% | 2,2300 | 2,3000 | 2,2000 | 22.950 | ,00 |
| 03/2/2004 | 2,2500 | 0,90% | 2,2000 | 2,2900 | 2,2000 | 47.230 | ,00 |
| 02/2/2004 | 2,2300 | -3,04% | 2,3400 | 2,3600 | 2,2100 | 58.980 | ,00 |
| 30/1/2004 | 2,3000 | 1,77% | 2,3000 | 2,4100 | 2,2600 | 81.250 | ,00 |
| 29/1/2004 | 2,2600 | -1,31% | 2,2200 | 2,3500 | 2,1900 | 37.370 | ,00 |
| 28/1/2004 | 2,2900 | -1,72% | 2,3500 | 2,3500 | 2,2500 | 18.840 | ,00 |
| 27/1/2004 | 2,3300 | -1,69% | 2,3000 | 2,4300 | 2,2300 | 128.570 | ,00 |
| 26/1/2004 | 2,3700 | -17,99% | 2,8000 | 2,8000 | 2,3700 | 323.600 | ,00 |
| 23/1/2004 | 2,8900 | 0,35% | 2,8800 | 2,9200 | 2,8100 | 20.540 | ,00 |
| 22/1/2004 | 2,8800 | 0,00% | 2,9000 | 2,9200 | 2,8000 | 91.460 | ,00 |
| 21/1/2004 | 2,8800 | 0,00% | 2,8400 | 2,9400 | 2,8400 | 39.030 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 0,3200 | 24.817 |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 0,3000 | 1.559 |
| ΜΕΒΑ | 8,6000 | 4,24 % | 0,3500 | 11.799 |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 0,1100 | 54.721 |
| ΕΛΙΝ | 2,4700 | 3,78 % | 0,0900 | 25.877 |
| ΛΑΜΨΑ | 42,2000 | 2,93 % | 1,2000 | 272 |
| ΑΚΡΙΤ | 1,1000 | 2,80 % | 0,0300 | 2.300 |
| BOCHGR | 8,0000 | 2,56 % | 0,2000 | 462.400 |
| ΑΔΜΗΕ | 3,0600 | 2,00 % | 0,0600 | 156.693 |
| ΦΒΜΕΖΖ | 0,0677 | 1,96 % | 0,0013 | 69.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 30.590.063 |
| ΕΤΕ | 12,6900 | -0,28 % | -0,0350 | 26.350.956 |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | -0,0080 | 25.174.276 |
| ΠΕΙΡ | 6,9340 | -2,06 % | -0,1460 | 19.436.778 |
| MTLN | 42,0000 | -1,18 % | -0,5000 | 12.103.361 |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | -0,0400 | 11.154.807 |
| ΟΠΑΠ | 18,4000 | 0,55 % | 0,1000 | 5.561.009 |
| ΔΕΗ | 14,8700 | 1,16 % | 0,1700 | 4.498.014 |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 0,0200 | 3.987.653 |
| TITC | 39,5500 | 0,76 % | 0,3000 | 3.963.528 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 30,59εκ. |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | 7.486.212 | 25,17εκ. |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 3.607.343 | 3,99εκ. |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 19,44εκ. |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 26,35εκ. |
| BOCHGR | 8,0000 | 2,56 % | 462.400 | 3,67εκ. |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 11,15εκ. |
| ΔΕΗ | 14,8700 | 1,16 % | 302.777 | 4,50εκ. |
| ΟΠΑΠ | 18,4000 | 0,55 % | 302.060 | 5,56εκ. |
| MTLN | 42,0000 | -1,18 % | 288.108 | 12,10εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7000 | 0,83 % | 150.612 | 0,98 % |
| ΕΚΤΕΡ | 3,1750 | 0,00 % | 134.627 | 0,50 % |
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 0,38 % |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | 98.836 | 0,36 % |
| ΕΧΑΕ | 6,2900 | -1,10 % | 210.945 | 0,35 % |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 54.721 | 0,32 % |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 0,31 % |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 0,23 % |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 0,22 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,3500 | -3,29 % | 5 | 25,00 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 10,28 % |
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 24.817 | 7,92 % |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | 10.256 | 7,59 % |
| ΝΑΥΠ | 1,3850 | 1,09 % | 772 | 6,57 % |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 1.559 | 6,43 % |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | 1.114 | 5,96 % |
| ΕΛΙΝ | 2,4700 | 3,78 % | 25.877 | 5,88 % |
| ΑΤΕΚ | 1,6900 | -1,17 % | 1.251 | 5,85 % |
| ΜΕΒΑ | 8,6000 | 4,24 % | 11.799 | 5,45 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|