| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | -0,5500 | 101 |
| ΜΙΝ | 0,5980 | -4,78 % | -0,0300 | 101 |
| ΞΥΛΠ | 0,4600 | -4,56 % | -0,0220 | 305 |
| ΚΑΡΕΛ | 334,0000 | -4,02 % | -14,0000 | 195 |
| ΠΕΡΦ | 5,9600 | -2,13 % | -0,1300 | 50.308 |
| AEM | 6,1600 | -1,91 % | -0,1200 | 98.976 |
| ΦΡΙΓΟ | 0,5260 | -1,87 % | -0,0100 | 73.783 |
| ΑΛΜΥ | 4,9900 | -1,77 % | -0,0900 | 29.693 |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | -0,0150 | 91 |
| ΟΡΙΛΙΝΑ | 0,8280 | -1,43 % | -0,0120 | 44.653 |
Συνεχης ενημερωση
ΕΤΕΜ (ΚΑ) (ΕΤΕΜ)
0,1990 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/4/2005 | 1,6000 | 1,27% | 1,5800 | 1,6000 | 1,5800 | 3.660 | ,00 |
| 21/4/2005 | 1,5800 | 0,64% | 1,5600 | 1,5900 | 1,5500 | 2.079 | ,00 |
| 20/4/2005 | 1,5700 | -0,63% | 1,6000 | 1,6800 | 1,5700 | 5.540 | ,00 |
| 19/4/2005 | 1,5800 | -0,63% | 1,5800 | 1,5800 | 1,5800 | 2.700 | ,00 |
| 18/4/2005 | 1,5900 | -0,62% | 1,5900 | 1,6000 | 1,5900 | 5.300 | ,00 |
| 15/4/2005 | 1,6000 | -2,44% | 1,6400 | 1,6500 | 1,6000 | 22.540 | ,00 |
| 14/4/2005 | 1,6400 | -1,80% | 1,6700 | 1,6700 | 1,6400 | 5.281 | ,00 |
| 13/4/2005 | 1,6700 | -1,76% | 1,7000 | 1,7100 | 1,6700 | 14.390 | ,00 |
| 12/4/2005 | 1,7000 | -1,16% | 1,7200 | 1,7200 | 1,7000 | 10.320 | ,00 |
| 11/4/2005 | 1,7200 | -1,15% | 1,7400 | 1,7400 | 1,7000 | 13.400 | ,00 |
| 08/4/2005 | 1,7400 | 1,16% | 1,7300 | 1,7400 | 1,7300 | 454 | ,00 |
| 07/4/2005 | 1,7200 | 0,00% | 1,7300 | 1,7400 | 1,7100 | 5.050 | ,00 |
| 06/4/2005 | 1,7200 | -0,58% | 1,7000 | 1,7500 | 1,7000 | 5.145 | ,00 |
| 05/4/2005 | 1,7300 | -1,70% | 1,7200 | 1,7800 | 1,7200 | 12.730 | ,00 |
| 04/4/2005 | 1,7600 | -2,76% | 1,8000 | 1,8000 | 1,7600 | 8.277 | ,00 |
| 01/4/2005 | 1,8100 | 0,00% | 1,7800 | 1,8100 | 1,7800 | 310 | ,00 |
| 31/3/2005 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 30/3/2005 | 1,8100 | 0,00% | 1,7900 | 1,8100 | 1,7800 | 1.750 | ,00 |
| 29/3/2005 | 1,8100 | 0,56% | 1,8100 | 1,8100 | 1,8100 | 50 | ,00 |
| 24/3/2005 | 1,8000 | 2,86% | 1,7700 | 1,8000 | 1,7700 | 3.000 | ,00 |
| 23/3/2005 | 1,7500 | -1,13% | 1,7700 | 1,7700 | 1,7400 | 6.960 | ,00 |
| 22/3/2005 | 1,7700 | 0,00% | 1,7700 | 1,7800 | 1,7600 | 3.530 | ,00 |
| 21/3/2005 | 1,7700 | -2,75% | 1,8200 | 1,8200 | 1,7600 | 3.430 | ,00 |
| 18/3/2005 | 1,8200 | 1,11% | 1,8000 | 1,8200 | 1,7900 | 2.530 | ,00 |
| 17/3/2005 | 1,8000 | -3,74% | 1,8600 | 1,8600 | 1,8000 | 10.400 | ,00 |
| 16/3/2005 | 1,8700 | -2,60% | 1,9000 | 1,9000 | 1,8700 | 5.140 | ,00 |
| 15/3/2005 | 1,9200 | -0,52% | 1,9300 | 1,9300 | 1,9000 | 3.300 | ,00 |
| 11/3/2005 | 1,9300 | 1,58% | 1,8900 | 1,9300 | 1,8900 | 2.990 | ,00 |
| 10/3/2005 | 1,9000 | 0,00% | 1,9200 | 1,9200 | 1,9000 | 3.200 | ,00 |
| 09/3/2005 | 1,9000 | -2,56% | 1,9300 | 1,9300 | 1,9000 | 4.820 | ,00 |
| 08/3/2005 | 1,9500 | -0,51% | 1,9700 | 1,9700 | 1,9400 | 3.850 | ,00 |
| 07/3/2005 | 1,9600 | 0,00% | 1,9600 | 1,9700 | 1,9200 | 3.690 | ,00 |
| 04/3/2005 | 1,9600 | 1,03% | 1,9400 | 1,9600 | 1,9300 | 2.670 | ,00 |
| 03/3/2005 | 1,9400 | 1,04% | 1,9300 | 1,9400 | 1,9200 | 1.360 | ,00 |
| 02/3/2005 | 1,9200 | -2,04% | 1,9600 | 1,9600 | 1,9200 | 15.720 | ,00 |
| 01/3/2005 | 1,9600 | 0,00% | 1,9400 | 2,0000 | 1,9400 | 19.908 | ,00 |
| 28/2/2005 | 1,9600 | -2,97% | 2,0000 | 2,0200 | 1,9600 | 5.580 | ,00 |
| 25/2/2005 | 2,0200 | 0,00% | 1,9800 | 2,0200 | 1,9800 | 100 | ,00 |
| 24/2/2005 | 2,0200 | 1,51% | 2,0000 | 2,0200 | 1,9800 | 1.270 | ,00 |
| 23/2/2005 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9700 | 810 | ,00 |
| 22/2/2005 | 1,9900 | 0,00% | 2,0000 | 2,0000 | 1,9800 | 9.944 | ,00 |
| 21/2/2005 | 1,9900 | 0,51% | 1,9800 | 2,0600 | 1,9700 | 26.290 | ,00 |
| 18/2/2005 | 1,9800 | -0,50% | 2,0100 | 2,0100 | 1,9500 | 11.000 | ,00 |
| 17/2/2005 | 1,9900 | 0,51% | 1,9900 | 2,0000 | 1,9600 | 5.478 | ,00 |
| 16/2/2005 | 1,9800 | -1,00% | 2,0100 | 2,0400 | 1,9800 | 8.886 | ,00 |
| 15/2/2005 | 2,0000 | 0,00% | 2,0000 | 2,0100 | 1,9900 | 5.460 | ,00 |
| 14/2/2005 | 2,0000 | 1,52% | 2,0000 | 2,0000 | 1,9700 | 3.230 | ,00 |
| 11/2/2005 | 1,9700 | 0,00% | 1,9700 | 1,9900 | 1,9700 | 5.190 | ,00 |
| 10/2/2005 | 1,9700 | -0,51% | 1,9900 | 1,9900 | 1,9700 | 2.530 | ,00 |
| 09/2/2005 | 1,9800 | -0,50% | 1,9800 | 2,0000 | 1,9800 | 3.290 | ,00 |
| 08/2/2005 | 1,9900 | 0,00% | 2,0100 | 2,0100 | 1,9800 | 3.920 | ,00 |
| 07/2/2005 | 1,9900 | -0,50% | 1,9900 | 2,0100 | 1,9800 | 14.250 | ,00 |
| 04/2/2005 | 2,0000 | 1,01% | 1,9800 | 2,0300 | 1,9800 | 3.100 | ,00 |
| 03/2/2005 | 1,9800 | -1,00% | 2,0300 | 2,0300 | 1,9800 | 2.830 | ,00 |
| 02/2/2005 | 2,0000 | 1,01% | 2,0000 | 2,1000 | 1,9800 | 2.014 | ,00 |
| 01/2/2005 | 1,9800 | -2,94% | 2,1100 | 2,1100 | 1,9800 | 17.430 | ,00 |
| 31/1/2005 | 2,0400 | -0,97% | 2,0600 | 2,1200 | 2,0400 | 18.740 | ,00 |
| 28/1/2005 | 2,0600 | 1,48% | 2,0400 | 2,0800 | 2,0100 | 29.995 | ,00 |
| 27/1/2005 | 2,0300 | 3,05% | 1,9900 | 2,0400 | 1,9900 | 13.630 | ,00 |
| 26/1/2005 | 1,9700 | 0,51% | 1,9800 | 1,9900 | 1,9300 | 4.200 | ,00 |
| 25/1/2005 | 1,9600 | 1,03% | 1,9700 | 1,9700 | 1,9400 | 3.300 | ,00 |
| 24/1/2005 | 1,9400 | 1,57% | 1,9400 | 1,9800 | 1,9200 | 5.220 | ,00 |
| 21/1/2005 | 1,9100 | -1,04% | 1,9100 | 1,9300 | 1,9100 | 2.132 | ,00 |
| 20/1/2005 | 1,9300 | 1,05% | 1,9400 | 1,9400 | 1,9000 | 2.840 | ,00 |
| 19/1/2005 | 1,9100 | -0,52% | 1,9100 | 1,9500 | 1,9000 | 7.658 | ,00 |
| 18/1/2005 | 1,9200 | 0,52% | 1,9500 | 1,9500 | 1,9200 | 1.132 | ,00 |
| 17/1/2005 | 1,9100 | 0,00% | 1,9100 | 1,9200 | 1,9100 | 2.308 | ,00 |
| 14/1/2005 | 1,9100 | 0,53% | 1,8900 | 1,9200 | 1,8800 | 4.110 | ,00 |
| 13/1/2005 | 1,9000 | -1,04% | 1,9200 | 1,9200 | 1,8800 | 19.618 | ,00 |
| 12/1/2005 | 1,9200 | -1,03% | 1,9300 | 1,9600 | 1,9200 | 14.970 | ,00 |
| 11/1/2005 | 1,9400 | -2,51% | 1,9900 | 1,9900 | 1,9400 | 7.490 | ,00 |
| 10/1/2005 | 1,9900 | -3,40% | 1,8800 | 2,0300 | 1,8800 | 3.340 | ,00 |
| 07/1/2005 | 2,0600 | 1,48% | 2,0200 | 2,0600 | 2,0200 | 3.510 | ,00 |
| 05/1/2005 | 2,0300 | 1,50% | 2,0300 | 2,0600 | 2,0300 | 5.240 | ,00 |
| 04/1/2005 | 2,0000 | 0,50% | 2,0200 | 2,0200 | 2,0000 | 1.880 | ,00 |
| 03/1/2005 | 1,9900 | -1,97% | 2,0000 | 2,0200 | 1,9900 | 3.020 | ,00 |
| 31/12/2004 | 2,0300 | 1,00% | 2,0000 | 2,0300 | 1,9900 | 220 | ,00 |
| 30/12/2004 | 2,0100 | -1,47% | 2,0500 | 2,0500 | 2,0100 | 1.580 | ,00 |
| 29/12/2004 | 2,0400 | -0,97% | 2,0600 | 2,0600 | 2,0400 | 1.610 | ,00 |
| 28/12/2004 | 2,0600 | 1,98% | 2,0300 | 2,0800 | 2,0300 | 5.850 | ,00 |
| 27/12/2004 | 2,0200 | 2,54% | 1,9900 | 2,0200 | 1,9900 | 1.650 | ,00 |
| 24/12/2004 | 1,9700 | -0,51% | 1,9400 | 1,9700 | 1,9300 | 1.200 | ,00 |
| 23/12/2004 | 1,9800 | 0,00% | 1,9500 | 1,9800 | 1,9300 | 1.130 | ,00 |
| 22/12/2004 | 1,9800 | -0,50% | 1,9900 | 1,9900 | 1,9800 | 2.770 | ,00 |
| 21/12/2004 | 1,9900 | -0,50% | 1,9900 | 1,9900 | 1,9700 | 3.310 | ,00 |
| 20/12/2004 | 2,0000 | 0,00% | 1,9900 | 2,0000 | 1,9200 | 1.520 | ,00 |
| 17/12/2004 | 2,0000 | -1,96% | 2,0000 | 2,0000 | 2,0000 | 810 | ,00 |
| 16/12/2004 | 2,0400 | 0,49% | 2,0200 | 2,0400 | 2,0200 | 730 | ,00 |
| 15/12/2004 | 2,0300 | -1,46% | 2,0000 | 2,0600 | 2,0000 | 7.558 | ,00 |
| 14/12/2004 | 2,0600 | -1,44% | 2,0700 | 2,0700 | 2,0600 | 1.000 | ,00 |
| 13/12/2004 | 2,0900 | 0,97% | 2,0900 | 2,0900 | 2,0900 | 400 | ,00 |
| 10/12/2004 | 2,0700 | -1,90% | 2,1100 | 2,1100 | 2,0600 | 7.240 | ,00 |
| 09/12/2004 | 2,1100 | -1,40% | 2,1400 | 2,1400 | 2,1100 | 4.624 | ,00 |
| 08/12/2004 | 2,1400 | 0,47% | 2,1300 | 2,1600 | 2,1200 | 14.170 | ,00 |
| 07/12/2004 | 2,1300 | 1,91% | 2,1200 | 2,1300 | 2,1000 | 17.676 | ,00 |
| 06/12/2004 | 2,0900 | -0,95% | 2,1100 | 2,1100 | 2,0900 | 1.010 | ,00 |
| 03/12/2004 | 2,1100 | 0,00% | 2,1200 | 2,1200 | 2,0700 | 5.730 | ,00 |
| 02/12/2004 | 2,1100 | 4,46% | 2,0100 | 2,1100 | 2,0000 | 7.950 | ,00 |
| 01/12/2004 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.200 | ,00 |
| 30/11/2004 | 2,0200 | -1,94% | 2,0800 | 2,0800 | 2,0200 | 6.610 | ,00 |
| 29/11/2004 | 2,0600 | -0,96% | 2,0800 | 2,0800 | 2,0500 | 1.800 | ,00 |
| 26/11/2004 | 2,0800 | 1,46% | 2,0800 | 2,0800 | 2,0700 | 1.610 | ,00 |
| 25/11/2004 | 2,0500 | -0,97% | 2,1000 | 2,1000 | 2,0400 | 14.350 | ,00 |
| 24/11/2004 | 2,0700 | -3,27% | 2,1200 | 2,1200 | 2,0700 | 2.600 | ,00 |
| 23/11/2004 | 2,1400 | -2,73% | 2,2000 | 2,2000 | 2,1400 | 1.520 | ,00 |
| 22/11/2004 | 2,2000 | -2,22% | 2,1000 | 2,2200 | 2,1000 | 5.264 | ,00 |
| 19/11/2004 | 2,2500 | 1,35% | 2,2500 | 2,2500 | 2,2100 | 3.070 | ,00 |
| 18/11/2004 | 2,2200 | -1,33% | 2,2600 | 2,2600 | 2,2200 | 3.020 | ,00 |
| 17/11/2004 | 2,2500 | 0,45% | 2,2200 | 2,2500 | 2,2200 | 3.210 | ,00 |
| 16/11/2004 | 2,2400 | -0,88% | 2,2700 | 2,2800 | 2,2000 | 5.230 | ,00 |
| 15/11/2004 | 2,2600 | 1,35% | 2,2200 | 2,2800 | 2,1800 | 12.420 | ,00 |
| 12/11/2004 | 2,2300 | 2,29% | 2,2100 | 2,2300 | 2,1700 | 4.000 | ,00 |
| 11/11/2004 | 2,1800 | -0,91% | 2,2200 | 2,2200 | 2,1700 | 20.154 | ,00 |
| 10/11/2004 | 2,2000 | -2,22% | 2,2000 | 2,2500 | 2,1500 | 16.560 | ,00 |
| 09/11/2004 | 2,2500 | -1,32% | 2,2800 | 2,2900 | 2,2000 | 5.980 | ,00 |
| 08/11/2004 | 2,2800 | 6,54% | 2,1000 | 2,3000 | 2,0800 | 8.730 | ,00 |
| 05/11/2004 | 2,1400 | 3,38% | 2,0800 | 2,1800 | 2,0800 | 17.430 | ,00 |
| 04/11/2004 | 2,0700 | 0,98% | 2,0300 | 2,0800 | 2,0300 | 7.910 | ,00 |
| 03/11/2004 | 2,0500 | 0,99% | 1,9800 | 2,0500 | 1,9800 | 5.290 | ,00 |
| 02/11/2004 | 2,0300 | 2,53% | 1,9700 | 2,0400 | 1,9700 | 4.008 | ,00 |
| 01/11/2004 | 1,9800 | 4,21% | 1,9600 | 1,9800 | 1,9200 | 4.560 | ,00 |
| 29/10/2004 | 1,9000 | -0,52% | 1,9000 | 1,9300 | 1,9000 | 3.420 | ,00 |
| 27/10/2004 | 1,9100 | -3,05% | 1,9300 | 1,9600 | 1,9000 | 10.180 | ,00 |
| 26/10/2004 | 1,9700 | 3,68% | 1,9500 | 2,0800 | 1,9000 | 1.300 | ,00 |
| 25/10/2004 | 1,9000 | -2,56% | 1,9000 | 1,9000 | 1,9000 | 950 | ,00 |
| 22/10/2004 | 1,9500 | 1,56% | 1,9400 | 2,0800 | 1,9300 | 2.150 | ,00 |
| 21/10/2004 | 1,9200 | 0,52% | 1,9000 | 1,9300 | 1,9000 | 3.080 | ,00 |
| 20/10/2004 | 1,9100 | 1,60% | 1,8800 | 1,9100 | 1,8800 | 3.300 | ,00 |
| 19/10/2004 | 1,8800 | 0,00% | 1,8900 | 1,9100 | 1,8700 | 5.000 | ,00 |
| 18/10/2004 | 1,8800 | -2,59% | 1,9200 | 1,9300 | 1,8800 | 3.860 | ,00 |
| 15/10/2004 | 1,9300 | 1,58% | 1,9000 | 1,9300 | 1,9000 | 590 | ,00 |
| 14/10/2004 | 1,9000 | -2,06% | 1,9200 | 1,9200 | 1,9000 | 2.360 | ,00 |
| 13/10/2004 | 1,9400 | 3,19% | 1,9200 | 2,1000 | 1,9200 | 1.340 | ,00 |
| 12/10/2004 | 1,8800 | -1,05% | 1,9000 | 1,9000 | 1,8800 | 4.930 | ,00 |
| 11/10/2004 | 1,9000 | -4,04% | 1,9800 | 2,0300 | 1,9000 | 16.340 | ,00 |
| 08/10/2004 | 1,9800 | -1,49% | 2,0100 | 2,0100 | 1,9800 | 5.146 | ,00 |
| 07/10/2004 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 06/10/2004 | 2,0100 | -1,47% | 2,0100 | 2,0200 | 2,0000 | 5.872 | ,00 |
| 05/10/2004 | 2,0400 | 0,00% | 2,0600 | 2,0600 | 2,0300 | 28.772 | ,00 |
| 04/10/2004 | 2,0400 | -0,49% | 2,0100 | 2,0800 | 1,9900 | 6.330 | ,00 |
| 01/10/2004 | 2,0500 | 0,49% | 2,0000 | 2,0500 | 2,0000 | 1.150 | ,00 |
| 30/9/2004 | 2,0400 | 2,00% | 2,0300 | 2,0400 | 1,9800 | 15.732 | ,00 |
| 29/9/2004 | 2,0000 | 1,01% | 1,9800 | 2,0200 | 1,9500 | 9.050 | ,00 |
| 28/9/2004 | 1,9800 | 0,51% | 1,9700 | 2,0000 | 1,9700 | 11.000 | ,00 |
| 27/9/2004 | 1,9700 | 0,00% | 1,9400 | 1,9900 | 1,9100 | 5.484 | ,00 |
| 24/9/2004 | 1,9700 | -1,01% | 1,9800 | 1,9900 | 1,9100 | 9.640 | ,00 |
| 23/9/2004 | 1,9900 | 0,51% | 1,9700 | 1,9900 | 1,9700 | 5.230 | ,00 |
| 22/9/2004 | 1,9800 | -1,00% | 1,9400 | 2,0300 | 1,9400 | 7.500 | ,00 |
| 21/9/2004 | 2,0000 | 4,71% | 1,9400 | 2,0000 | 1,9400 | 11.730 | ,00 |
| 20/9/2004 | 1,9100 | 2,14% | 1,8400 | 1,9300 | 1,8300 | 5.010 | ,00 |
| 17/9/2004 | 1,8700 | -0,53% | 1,8300 | 1,8800 | 1,8200 | 7.900 | ,00 |
| 16/9/2004 | 1,8800 | 0,53% | 1,8200 | 1,8900 | 1,7800 | 7.010 | ,00 |
| 15/9/2004 | 1,8700 | 5,06% | 1,7800 | 1,8800 | 1,7600 | 16.190 | ,00 |
| 14/9/2004 | 1,7800 | 0,56% | 1,8000 | 1,8000 | 1,7800 | 540 | ,00 |
| 13/9/2004 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 1.000 | ,00 |
| 10/9/2004 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 910 | ,00 |
| 09/9/2004 | 1,7700 | -1,12% | 1,7700 | 1,8000 | 1,7700 | 240 | ,00 |
| 08/9/2004 | 1,7900 | -1,65% | 1,7800 | 1,8000 | 1,7800 | 4.404 | ,00 |
| 07/9/2004 | 1,8200 | 0,55% | 1,8100 | 1,8200 | 1,7900 | 9.170 | ,00 |
| 06/9/2004 | 1,8100 | -1,63% | 1,8100 | 1,8100 | 1,8100 | 400 | ,00 |
| 03/9/2004 | 1,8400 | -1,08% | 1,8800 | 1,8800 | 1,8400 | 460 | ,00 |
| 02/9/2004 | 1,8600 | 0,54% | 1,8400 | 1,8600 | 1,8400 | 5.210 | ,00 |
| 01/9/2004 | 1,8500 | -0,54% | 1,8600 | 1,8600 | 1,8500 | 1.620 | ,00 |
| 31/8/2004 | 1,8600 | 2,20% | 1,8500 | 1,9300 | 1,8500 | 4.310 | ,00 |
| 30/8/2004 | 1,8200 | -1,62% | 1,8400 | 1,8400 | 1,8200 | 1.900 | ,00 |
| 27/8/2004 | 1,8500 | 2,78% | 1,8000 | 1,8800 | 1,8000 | 5.970 | ,00 |
| 26/8/2004 | 1,8000 | 1,12% | 1,7800 | 1,8000 | 1,7800 | 3.190 | ,00 |
| 25/8/2004 | 1,7800 | 0,56% | 1,7800 | 1,7800 | 1,7800 | 1.400 | ,00 |
| 24/8/2004 | 1,7700 | -0,56% | 1,7900 | 1,7900 | 1,7700 | 3.340 | ,00 |
| 23/8/2004 | 1,7800 | 0,00% | 1,7900 | 1,7900 | 1,7800 | 1.100 | ,00 |
| 20/8/2004 | 1,7800 | -0,56% | 1,7900 | 1,7900 | 1,7800 | 260 | ,00 |
| 19/8/2004 | 1,7900 | -0,56% | 1,7900 | 1,7900 | 1,7900 | 1.160 | ,00 |
| 18/8/2004 | 1,8000 | -0,55% | 1,8000 | 1,8000 | 1,8000 | 800 | ,00 |
| 17/8/2004 | 1,8100 | 1,12% | 1,7900 | 1,8100 | 1,7900 | 1.200 | ,00 |
| 16/8/2004 | 1,7900 | -0,56% | 1,7900 | 1,8300 | 1,7900 | 400 | ,00 |
| 12/8/2004 | 1,8000 | -2,17% | 1,8600 | 1,8600 | 1,8000 | 610 | ,00 |
| 11/8/2004 | 1,8400 | 2,22% | 1,8400 | 1,8400 | 1,8400 | 2.220 | ,00 |
| 10/8/2004 | 1,8000 | -2,70% | 1,8300 | 1,8300 | 1,7900 | 4.840 | ,00 |
| 09/8/2004 | 1,8500 | 0,54% | 1,8400 | 1,8500 | 1,8400 | 260 | ,00 |
| 06/8/2004 | 1,8400 | 1,66% | 1,8100 | 1,8500 | 1,8000 | 3.100 | ,00 |
| 05/8/2004 | 1,8100 | -2,69% | 1,8900 | 1,8900 | 1,8100 | 2.808 | ,00 |
| 04/8/2004 | 1,8600 | -1,59% | 1,8900 | 1,8900 | 1,8600 | 938 | ,00 |
| 03/8/2004 | 1,8900 | 3,28% | 1,8300 | 1,8900 | 1,8300 | 3.990 | ,00 |
| 02/8/2004 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 850 | ,00 |
| 30/7/2004 | 1,8300 | -2,66% | 1,8600 | 1,8600 | 1,8300 | 7.890 | ,00 |
| 29/7/2004 | 1,8800 | 0,53% | 1,8800 | 1,8800 | 1,8600 | 2.920 | ,00 |
| 28/7/2004 | 1,8700 | 3,89% | 1,8100 | 1,8900 | 1,8000 | 5.750 | ,00 |
| 27/7/2004 | 1,8000 | 1,69% | 1,8100 | 1,8100 | 1,8000 | 1.050 | ,00 |
| 26/7/2004 | 1,7700 | 1,72% | 1,7200 | 1,9400 | 1,7200 | 7.910 | ,00 |
| 23/7/2004 | 1,7400 | 0,00% | 1,7400 | 1,7600 | 1,7400 | 1.230 | ,00 |
| 22/7/2004 | 1,7400 | -0,57% | 1,7400 | 1,7400 | 1,7000 | 3.140 | ,00 |
| 21/7/2004 | 1,7500 | -1,13% | 1,8200 | 1,9400 | 1,7500 | 10.360 | ,00 |
| 20/7/2004 | 1,7700 | -3,28% | 1,8100 | 1,8100 | 1,7700 | 2.950 | ,00 |
| 19/7/2004 | 1,8300 | -1,08% | 1,8500 | 1,8500 | 1,8300 | 3.100 | ,00 |
| 16/7/2004 | 1,8500 | -2,63% | 1,8900 | 1,9200 | 1,8500 | 3.126 | ,00 |
| 15/7/2004 | 1,9000 | -2,56% | 1,9400 | 1,9400 | 1,8900 | 4.450 | ,00 |
| 14/7/2004 | 1,9500 | 1,04% | 1,9900 | 2,0200 | 1,9500 | 1.600 | ,00 |
| 13/7/2004 | 1,9300 | -1,03% | 1,9500 | 1,9500 | 1,9300 | 1.860 | ,00 |
| 12/7/2004 | 1,9500 | -2,01% | 1,9500 | 1,9500 | 1,9500 | 10 | ,00 |
| 09/7/2004 | 1,9900 | 1,53% | 1,9200 | 2,0000 | 1,9100 | 9.526 | ,00 |
| 08/7/2004 | 1,9600 | -1,01% | 1,9700 | 1,9700 | 1,9600 | 1.470 | ,00 |
| 07/7/2004 | 1,9800 | 0,51% | 1,9800 | 1,9800 | 1,9800 | 330 | ,00 |
| 06/7/2004 | 1,9700 | 0,00% | 2,0200 | 2,0200 | 1,9700 | 1.210 | ,00 |
| 05/7/2004 | 1,9700 | -1,50% | 2,0100 | 2,0100 | 1,9700 | 5.640 | ,00 |
| 02/7/2004 | 2,0000 | -0,50% | 2,0500 | 2,0500 | 2,0000 | 540 | ,00 |
| 01/7/2004 | 2,0100 | -3,83% | 2,0200 | 2,0400 | 2,0000 | 6.460 | ,00 |
| 30/6/2004 | 2,0900 | 1,46% | 2,0400 | 2,0900 | 2,0400 | 5.350 | ,00 |
| 29/6/2004 | 2,0600 | 0,49% | 2,1000 | 2,1000 | 2,0500 | 2.967 | ,00 |
| 28/6/2004 | 2,0500 | 0,99% | 2,0400 | 2,0600 | 2,0300 | 3.167 | ,00 |
| 25/6/2004 | 2,0300 | 1,00% | 2,0400 | 2,0700 | 2,0200 | 13.440 | ,00 |
| 24/6/2004 | 2,0100 | 0,00% | 2,0600 | 2,0600 | 2,0100 | 8.490 | ,00 |
| 23/6/2004 | 2,0100 | -3,37% | 2,0700 | 2,0700 | 2,0100 | 12.030 | ,00 |
| 22/6/2004 | 2,0800 | 1,46% | 2,0600 | 2,0800 | 2,0400 | 4.550 | ,00 |
| 21/6/2004 | 2,0500 | -2,84% | 2,1200 | 2,1200 | 2,0000 | 14.523 | ,00 |
| 18/6/2004 | 2,1100 | -0,94% | 2,1400 | 2,1400 | 2,1000 | 7.500 | ,00 |
| 17/6/2004 | 2,1300 | -3,62% | 2,1800 | 2,1800 | 2,1200 | 8.850 | ,00 |
| 16/6/2004 | 2,2100 | 0,91% | 2,1800 | 2,2500 | 2,1600 | 96.290 | ,00 |
| 15/6/2004 | 2,1900 | 1,39% | 2,1600 | 2,2000 | 2,1200 | 71.840 | ,00 |
| 14/6/2004 | 2,1600 | 1,41% | 2,1200 | 2,1600 | 2,1200 | 23.382 | ,00 |
| 11/6/2004 | 2,1300 | 0,95% | 2,1500 | 2,1600 | 2,1200 | 13.830 | ,00 |
| 10/6/2004 | 2,1100 | 1,93% | 2,0800 | 2,1200 | 2,0800 | 16.470 | ,00 |
| 09/6/2004 | 2,0700 | -0,48% | 2,1000 | 2,1000 | 2,0700 | 3.390 | ,00 |
| 08/6/2004 | 2,0800 | -0,95% | 2,0800 | 2,0800 | 2,0800 | 760 | ,00 |
| 07/6/2004 | 2,1000 | -2,33% | 2,1300 | 2,1500 | 2,0800 | 5.880 | ,00 |
| 04/6/2004 | 2,1500 | 1,42% | 2,1200 | 2,1700 | 2,0400 | 32.490 | ,00 |
| 03/6/2004 | 2,1200 | 0,47% | 2,1100 | 2,1200 | 2,1000 | 5.600 | ,00 |
| 02/6/2004 | 2,1100 | 0,48% | 2,1800 | 2,1800 | 2,1100 | 1.500 | ,00 |
| 01/6/2004 | 2,1000 | 2,44% | 2,0700 | 2,1000 | 2,0700 | 270.334 | ,00 |
| 28/5/2004 | 2,0500 | 1,49% | 2,0100 | 2,0500 | 2,0000 | 1.730 | ,00 |
| 27/5/2004 | 2,0200 | 0,50% | 2,0500 | 2,0500 | 2,0200 | 8.280 | ,00 |
| 26/5/2004 | 2,0100 | -1,95% | 2,0200 | 2,0500 | 2,0100 | 1.530 | ,00 |
| 25/5/2004 | 2,0500 | 1,99% | 2,0100 | 2,0500 | 2,0000 | 2.200 | ,00 |
| 24/5/2004 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | 10 | ,00 |
| 21/5/2004 | 2,0100 | -2,90% | 2,0200 | 2,0200 | 2,0100 | 1.359 | ,00 |
| 20/5/2004 | 2,0700 | 0,00% | 2,0300 | 2,0700 | 2,0200 | 772 | ,00 |
| 19/5/2004 | 2,0700 | 0,98% | 2,0500 | 2,0700 | 2,0500 | 1.310 | ,00 |
| 18/5/2004 | 2,0500 | -0,49% | 2,0200 | 2,0500 | 2,0100 | 688 | ,00 |
| 17/5/2004 | 2,0600 | -1,90% | 2,0600 | 2,0600 | 2,0600 | 5.000 | ,00 |
| 14/5/2004 | 2,1000 | 0,96% | 2,0800 | 2,1000 | 2,0800 | 2.020 | ,00 |
| 13/5/2004 | 2,0800 | -0,48% | 2,1000 | 2,1000 | 2,0300 | 1.730 | ,00 |
| 12/5/2004 | 2,0900 | 0,48% | 2,0900 | 2,0900 | 2,0900 | 1.000 | ,00 |
| 11/5/2004 | 2,0800 | 0,97% | 2,0600 | 2,0800 | 2,0300 | 1.400 | ,00 |
| 10/5/2004 | 2,0600 | -0,48% | 2,0700 | 2,0700 | 2,0100 | 6.360 | ,00 |
| 07/5/2004 | 2,0700 | 3,50% | 2,0300 | 2,0900 | 2,0300 | 5.870 | ,00 |
| 06/5/2004 | 2,0000 | -0,50% | 2,0100 | 2,0400 | 1,9800 | 8.120 | ,00 |
| 05/5/2004 | 2,0100 | -2,90% | 2,0600 | 2,0600 | 2,0100 | 5.080 | ,00 |
| 04/5/2004 | 2,0700 | -0,96% | 2,0700 | 2,1000 | 2,0500 | 2.308 | ,00 |
| 03/5/2004 | 2,0900 | -0,48% | 2,1000 | 2,1000 | 2,0800 | 6.850 | ,00 |
| 30/4/2004 | 2,1000 | -0,94% | 2,1100 | 2,1300 | 2,1000 | 6.870 | ,00 |
| 29/4/2004 | 2,1200 | -3,20% | 2,1400 | 2,1500 | 2,1200 | 1.691 | ,00 |
| 28/4/2004 | 2,1900 | 2,82% | 2,1100 | 2,2000 | 2,1100 | 11.060 | ,00 |
| 27/4/2004 | 2,1300 | -3,18% | 2,1600 | 2,1700 | 2,1100 | 9.110 | ,00 |
| 26/4/2004 | 2,2000 | 0,46% | 2,1900 | 2,2000 | 2,1500 | 9.560 | ,00 |
| 23/4/2004 | 2,1900 | -0,45% | 2,2400 | 2,2500 | 2,1900 | 8.620 | ,00 |
| 22/4/2004 | 2,2000 | 0,46% | 2,1800 | 2,2100 | 2,1600 | 7.940 | ,00 |
| 21/4/2004 | 2,1900 | -0,45% | 2,1700 | 2,1900 | 2,1500 | 6.400 | ,00 |
| 20/4/2004 | 2,2000 | 0,00% | 2,1900 | 2,2000 | 2,1800 | 3.040 | ,00 |
| 19/4/2004 | 2,2000 | -3,93% | 2,2500 | 2,2500 | 2,1700 | 20.992 | ,00 |
| 16/4/2004 | 2,2900 | 3,15% | 2,2400 | 2,2900 | 2,2400 | 1.330 | ,00 |
| 15/4/2004 | 2,2200 | -0,89% | 2,2200 | 2,2200 | 2,2200 | 970 | ,00 |
| 14/4/2004 | 2,2400 | -2,61% | 2,2600 | 2,2600 | 2,2400 | 1.204 | ,00 |
| 13/4/2004 | 2,3000 | 0,44% | 2,3000 | 2,3100 | 2,3000 | 200 | ,00 |
| 08/4/2004 | 2,2900 | 0,44% | 2,3000 | 2,3000 | 2,2800 | 3.850 | ,00 |
| 07/4/2004 | 2,2800 | 0,00% | 2,2400 | 2,2800 | 2,2100 | 3.750 | ,00 |
| 06/4/2004 | 2,2800 | 0,44% | 2,2700 | 2,2800 | 2,2600 | 3.160 | ,00 |
| 05/4/2004 | 2,2700 | -0,44% | 2,2800 | 2,2800 | 2,2700 | 6.590 | ,00 |
| 02/4/2004 | 2,2800 | -4,20% | 2,3000 | 2,3400 | 2,2800 | 8.342 | ,00 |
| 01/4/2004 | 2,3800 | 0,00% | 2,3900 | 2,4000 | 2,3800 | 2.108 | ,00 |
| 31/3/2004 | 2,3800 | 1,28% | 2,3300 | 2,3800 | 2,3100 | 7.430 | ,00 |
| 30/3/2004 | 2,3500 | 1,29% | 2,3100 | 2,3900 | 2,3100 | 15.204 | ,00 |
| 29/3/2004 | 2,3200 | 0,43% | 2,3000 | 2,3200 | 2,3000 | 6.970 | ,00 |
| 26/3/2004 | 2,3100 | 4,05% | 2,2200 | 2,3200 | 2,2200 | 26.690 | ,00 |
| 24/3/2004 | 2,2200 | 1,37% | 2,1900 | 2,2200 | 2,1500 | 27.720 | ,00 |
| 23/3/2004 | 2,1900 | -0,45% | 2,1400 | 2,2100 | 2,1400 | 15.700 | ,00 |
| 22/3/2004 | 2,2000 | 0,92% | 2,1200 | 2,2100 | 2,1000 | 44.684 | ,00 |
| 19/3/2004 | 2,1800 | -2,68% | 2,2200 | 2,2200 | 2,1600 | 8.330 | ,00 |
| 18/3/2004 | 2,2400 | -0,44% | 2,2000 | 2,2400 | 2,1900 | 2.266 | ,00 |
| 17/3/2004 | 2,2500 | 0,00% | 2,2200 | 2,2500 | 2,2000 | 2.754 | ,00 |
| 16/3/2004 | 2,2500 | 1,35% | 2,2200 | 2,2500 | 2,2200 | 7.610 | ,00 |
| 15/3/2004 | 2,2200 | -1,33% | 2,2500 | 2,2500 | 2,1700 | 2.440 | ,00 |
| 12/3/2004 | 2,2500 | 0,00% | 2,2000 | 2,2500 | 2,2000 | 2.250 | ,00 |
| 11/3/2004 | 2,2500 | -0,88% | 2,2500 | 2,2700 | 2,1900 | 3.170 | ,00 |
| 10/3/2004 | 2,2700 | -0,87% | 2,2800 | 2,2800 | 2,1900 | 5.240 | ,00 |
| 09/3/2004 | 2,2900 | -0,43% | 2,3000 | 2,3000 | 2,2300 | 420 | ,00 |
| 08/3/2004 | 2,3000 | 1,32% | 2,3500 | 2,3600 | 2,3000 | 2.950 | ,00 |
| 05/3/2004 | 2,2700 | -0,44% | 2,2400 | 2,2900 | 2,2400 | 3.692 | ,00 |
| 04/3/2004 | 2,2800 | 1,79% | 2,2300 | 2,2800 | 2,2200 | 4.260 | ,00 |
| 03/3/2004 | 2,2400 | -0,88% | 2,2500 | 2,2500 | 2,2000 | 46.850 | ,00 |
| 02/3/2004 | 2,2600 | 0,00% | 2,2600 | 2,2700 | 2,2500 | 27.150 | ,00 |
| 01/3/2004 | 2,2600 | 0,44% | 2,2800 | 2,3000 | 2,2500 | 4.640 | ,00 |
| 27/2/2004 | 2,2500 | 1,35% | 2,1500 | 2,2600 | 2,1400 | 1.680 | ,00 |
| 26/2/2004 | 2,2200 | -2,63% | 2,1700 | 2,2500 | 2,1000 | 10.370 | ,00 |
| 25/2/2004 | 2,2800 | 2,70% | 2,1200 | 2,2800 | 2,1200 | 15.430 | ,00 |
| 24/2/2004 | 2,2200 | -0,45% | 2,2200 | 2,2200 | 2,1300 | 5.110 | ,00 |
| 20/2/2004 | 2,2300 | 0,00% | 2,2300 | 2,3500 | 2,2200 | 5.080 | ,00 |
| 19/2/2004 | 2,2300 | -1,33% | 2,2400 | 2,2400 | 2,1800 | 19.050 | ,00 |
| 18/2/2004 | 2,2600 | -4,24% | 2,3100 | 2,3200 | 2,2600 | 13.654 | ,00 |
| 17/2/2004 | 2,3600 | -3,28% | 2,4400 | 2,4400 | 2,3600 | 5.930 | ,00 |
| 16/2/2004 | 2,4400 | -2,40% | 2,4900 | 2,4900 | 2,4200 | 5.960 | ,00 |
| 13/2/2004 | 2,5000 | 0,00% | 2,4700 | 2,5300 | 2,4300 | 9.250 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΧΑ | 2,8250 | 5,21 % | 0,1400 | 1.029.025 |
| ΜΕΒΑ | 6,4500 | 4,88 % | 0,3000 | 1.980 |
| ΒΙΟΣΚ | 2,8200 | 4,83 % | 0,1300 | 25.628 |
| ΜΙΓ | 4,3600 | 4,56 % | 0,1900 | 25.876 |
| ΙΝΛΙΦ | 5,1400 | 4,26 % | 0,2100 | 7.627 |
| ΚΑΙΡΟΜΕΖ | 0,4300 | 4,12 % | 0,0170 | 284.482 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 518.250 |
| CREDIA | 1,5260 | 3,81 % | 0,0560 | 1.321.517 |
| ΚΟΡΔΕ | 0,5000 | 3,73 % | 0,0180 | 1.705 |
| ΒΙΟ | 6,6000 | 3,45 % | 0,2200 | 251.523 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9700 | 1,01 % | 0,0700 | 39.019.236 |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | -0,0040 | 31.133.931 |
| ΑΛΦΑ | 3,4680 | -0,72 % | -0,0250 | 24.911.790 |
| ΕΤΕ | 12,2700 | 1,40 % | 0,1700 | 18.492.787 |
| MTLN | 51,4500 | 0,49 % | 0,2500 | 13.905.447 |
| TITC | 36,8500 | 1,80 % | 0,6500 | 7.907.178 |
| BOCHGR | 7,4800 | -0,27 % | -0,0200 | 7.488.824 |
| ΟΠΑΠ | 19,2100 | 0,79 % | 0,1500 | 6.396.655 |
| ΟΤΕ | 16,6000 | 0,91 % | 0,1500 | 5.386.233 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 4.421.246 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 31,13εκ. |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 24,91εκ. |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 39,02εκ. |
| ΕΤΕ | 12,2700 | 1,40 % | 1.517.478 | 18,49εκ. |
| CREDIA | 1,5260 | 3,81 % | 1.321.517 | 2,00εκ. |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 2,84εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 1.019.965 | 1,24εκ. |
| BOCHGR | 7,4800 | -0,27 % | 999.956 | 7,49εκ. |
| ΕΛΠΕ | 8,6000 | 3,99 % | 518.250 | 4,42εκ. |
| ΟΠΑΠ | 19,2100 | 0,79 % | 333.496 | 6,40εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3900 | 0,36 % | 18.890 | 0,62 % |
| ΦΑΙΣ | 3,5550 | 3,04 % | 261.654 | 0,57 % |
| ΦΡΛΚ | 4,5600 | 2,47 % | 280.711 | 0,55 % |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 0,45 % |
| ΠΕΡΦ | 5,9600 | -2,13 % | 50.308 | 0,36 % |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 0,31 % |
| ΚΥΡΙΟ | 2,2500 | -0,88 % | 21.728 | 0,29 % |
| TITC | 36,8500 | 1,80 % | 215.463 | 0,28 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 0,27 % |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | 101 | 24,85 % |
| ΑΤΕΚ | 1,3900 | 1,46 % | 2.879 | 14,60 % |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | 91 | 12,87 % |
| ΛΑΝΑΚ | 1,4500 | 2,84 % | 5.088 | 11,35 % |
| ΞΥΛΠ | 0,4600 | -4,56 % | 305 | 9,96 % |
| ΜΙΝ | 0,5980 | -4,78 % | 101 | 9,24 % |
| ΚΕΚΡ | 2,1900 | 0,00 % | 12.870 | 7,76 % |
| ΝΤΟΠΛΕΡ | 0,6700 | 0,00 % | 550 | 7,46 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 6,52 % |
| ΝΑΥΠ | 1,2100 | 1,26 % | 20.567 | 6,28 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|