| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΕΒΡΟΦΑΡΜΑ Α.Ε. (ΕΒΡΟΦ)
2,6000 €
0,0400 (1,56%)
- Άνοιγμα 2,5500
- Υψηλό 2,6000
- Χαμηλό 2,5400
- Όγκος 3.059
- Τζίρος 7.888 €
- Πράξεις 32
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -3,36% | 2,8400 | 2,9400 | 2,8400 | 39.030 | ,00 |
| 20/1/2004 | 2,9800 | 1,02% | 2,9700 | 2,9900 | 2,8900 | 77.880 | ,00 |
| 19/1/2004 | 2,9500 | -0,34% | 3,0000 | 3,0200 | 2,9200 | 35.810 | ,00 |
| 16/1/2004 | 2,9600 | 5,34% | 2,7500 | 2,9700 | 2,7500 | 121.760 | ,00 |
| 15/1/2004 | 2,8100 | -0,71% | 2,7700 | 2,8800 | 2,6300 | 175.550 | ,00 |
| 14/1/2004 | 2,8300 | -5,03% | 3,0000 | 3,2000 | 2,8000 | 348.490 | ,00 |
| 13/1/2004 | 2,9800 | 11,61% | 2,6500 | 2,9900 | 2,6500 | 177.460 | ,00 |
| 12/1/2004 | 2,6700 | 3,89% | 2,5700 | 2,6900 | 2,5300 | 40.340 | ,00 |
| 09/1/2004 | 2,5700 | 0,00% | 2,5800 | 2,5900 | 2,4900 | 127.890 | ,00 |
| 08/1/2004 | 2,5700 | 6,64% | 2,4600 | 2,6000 | 2,3700 | 171.270 | ,00 |
| 07/1/2004 | 2,4100 | 5,70% | 2,2600 | 2,4700 | 2,2600 | 107.730 | ,00 |
| 05/1/2004 | 2,2800 | -1,72% | 2,3200 | 2,3800 | 2,2200 | 93.850 | ,00 |
| 02/1/2004 | 2,3200 | 17,77% | 2,0100 | 2,3200 | 2,0100 | 314.240 | ,00 |
| 31/12/2003 | 1,9700 | 1,03% | 1,9500 | 2,0100 | 1,9500 | 9.150 | ,00 |
| 30/12/2003 | 1,9500 | 2,09% | 1,8700 | 2,0000 | 1,8700 | 13.080 | ,00 |
| 29/12/2003 | 1,9100 | 1,06% | 1,8700 | 1,9200 | 1,8500 | 4.990 | ,00 |
| 24/12/2003 | 1,8900 | -1,56% | 1,9200 | 1,9300 | 1,8900 | 10.570 | ,00 |
| 23/12/2003 | 1,9200 | -4,95% | 2,0000 | 2,0000 | 1,9000 | 14.170 | ,00 |
| 22/12/2003 | 2,0200 | -1,94% | 2,0800 | 2,1000 | 2,0000 | 10.470 | ,00 |
| 19/12/2003 | 2,0600 | 4,04% | 2,0800 | 2,0800 | 2,0000 | 18.350 | ,00 |
| 18/12/2003 | 1,9800 | -1,98% | 2,0300 | 2,0400 | 1,9800 | 7.890 | ,00 |
| 17/12/2003 | 2,0200 | 0,00% | 2,0000 | 2,0500 | 1,9700 | 22.240 | ,00 |
| 16/12/2003 | 2,0200 | -5,61% | 2,1300 | 2,1600 | 1,9700 | 12.860 | ,00 |
| 15/12/2003 | 2,1400 | -1,38% | 2,1700 | 2,2300 | 2,1000 | 25.340 | ,00 |
| 12/12/2003 | 2,1700 | 2,36% | 2,1700 | 2,2300 | 2,1500 | 7.210 | ,00 |
| 11/12/2003 | 2,1200 | -1,40% | 2,1900 | 2,1900 | 2,1200 | 4.620 | ,00 |
| 10/12/2003 | 2,1500 | -0,92% | 2,1500 | 2,2200 | 2,1500 | 10.660 | ,00 |
| 09/12/2003 | 2,1700 | -1,36% | 2,2000 | 2,2300 | 2,1600 | 10.400 | ,00 |
| 08/12/2003 | 2,2000 | -3,51% | 2,2300 | 2,2600 | 2,2000 | 6.530 | ,00 |
| 05/12/2003 | 2,2800 | -2,98% | 2,2700 | 2,4100 | 2,2700 | 9.310 | ,00 |
| 04/12/2003 | 2,3500 | 2,17% | 2,2700 | 2,4400 | 2,2600 | 27.880 | ,00 |
| 03/12/2003 | 2,3000 | -1,29% | 2,3000 | 2,3300 | 2,2900 | 5.970 | ,00 |
| 02/12/2003 | 2,3300 | 1,75% | 2,2600 | 2,3500 | 2,2600 | 24.570 | ,00 |
| 01/12/2003 | 2,2900 | 0,00% | 2,2800 | 2,3200 | 2,2700 | 10.150 | ,00 |
| 28/11/2003 | 2,2900 | 0,00% | 2,3300 | 2,3800 | 2,2800 | 15.890 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|