| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8150 | -5,23 % | -0,0450 | 25.410 |
| ΚΟΥΑΛ | 1,2400 | -2,97 % | -0,0380 | 181.622 |
| ΑΤΕΚ | 1,3800 | -2,82 % | -0,0400 | 2.349 |
| ΟΠΤΡΟΝ | 2,2000 | -2,65 % | -0,0600 | 2.230 |
| ΛΑΝΑΚ | 1,4800 | -2,63 % | -0,0400 | 1.731 |
| ΤΖΚΑ | 1,3150 | -2,23 % | -0,0300 | 192 |
| ΣΙΔΜΑ | 1,7150 | -2,00 % | -0,0350 | 2.002 |
| ΕΛΠΕ | 8,4300 | -1,81 % | -0,1550 | 254.633 |
| ΟΛΘ | 35,4000 | -1,67 % | -0,6000 | 1.426 |
| ΠΑΠ | 2,9700 | -1,66 % | -0,0500 | 10.260 |
Συνεχης ενημερωση
Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)
4,1400 €
0,2800 (7,25%)
- Άνοιγμα 3,8600
- Υψηλό 4,1400
- Χαμηλό 3,8600
- Όγκος 78.588
- Τζίρος 316.624 €
- Πράξεις 284
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/5/2005 | 4,4800 | 1,36% | 4,4000 | 4,4800 | 4,3600 | 8.770 | ,00 |
| 19/5/2005 | 4,4200 | 1,84% | 4,3200 | 4,4200 | 4,3000 | 7.650 | ,00 |
| 18/5/2005 | 4,3400 | -1,81% | 4,4200 | 4,4200 | 4,3000 | 8.080 | ,00 |
| 17/5/2005 | 4,4200 | -1,78% | 4,4400 | 4,4600 | 4,4200 | 4.100 | ,00 |
| 16/5/2005 | 4,5000 | 0,45% | 4,5400 | 4,6000 | 4,4400 | 1.360 | ,00 |
| 13/5/2005 | 4,4800 | -1,32% | 4,5000 | 4,5000 | 4,4400 | 7.820 | ,00 |
| 12/5/2005 | 4,5400 | 1,34% | 4,5000 | 4,5400 | 4,5000 | 2.700 | ,00 |
| 11/5/2005 | 4,4800 | 0,45% | 4,4200 | 4,4800 | 4,4200 | 2.670 | ,00 |
| 10/5/2005 | 4,4600 | 0,00% | 4,4800 | 4,5000 | 4,4400 | 5.210 | ,00 |
| 09/5/2005 | 4,4600 | -1,76% | 4,5200 | 4,5400 | 4,4400 | 4.080 | ,00 |
| 06/5/2005 | 4,5400 | -0,87% | 4,5600 | 4,6000 | 4,4800 | 7.560 | ,00 |
| 05/5/2005 | 4,5800 | 0,00% | 4,5800 | 4,6200 | 4,5800 | 1.320 | ,00 |
| 04/5/2005 | 4,5800 | -2,55% | 4,6000 | 4,6200 | 4,5600 | 3.300 | ,00 |
| 03/5/2005 | 4,7000 | 0,86% | 4,6000 | 4,7000 | 4,6000 | 870 | ,00 |
| 28/4/2005 | 4,6600 | 1,75% | 4,5800 | 4,6600 | 4,5600 | 1.520 | ,00 |
| 27/4/2005 | 4,5800 | -2,55% | 4,6400 | 4,7000 | 4,5800 | 8.325 | ,00 |
| 26/4/2005 | 4,7000 | 0,00% | 4,6200 | 4,7000 | 4,6200 | 180 | ,00 |
| 25/4/2005 | 4,7000 | -1,26% | 4,7000 | 4,7000 | 4,7000 | 1.310 | ,00 |
| 22/4/2005 | 4,7600 | 1,28% | 4,7000 | 4,7600 | 4,6800 | 332 | ,00 |
| 21/4/2005 | 4,7000 | -0,42% | 4,8200 | 4,8200 | 4,6400 | 7.960 | ,00 |
| 20/4/2005 | 4,7200 | 0,43% | 4,8800 | 4,9000 | 4,7200 | 10.281 | ,00 |
| 19/4/2005 | 4,7000 | -0,42% | 4,6800 | 4,7000 | 4,6600 | 6.296 | ,00 |
| 18/4/2005 | 4,7200 | -1,26% | 4,6200 | 4,7200 | 4,6200 | 1.090 | ,00 |
| 15/4/2005 | 4,7800 | 0,00% | 4,7000 | 4,7800 | 4,6600 | 33.701 | ,00 |
| 14/4/2005 | 4,7800 | -1,24% | 4,8000 | 4,8000 | 4,7800 | 956 | ,00 |
| 13/4/2005 | 4,8400 | -1,22% | 4,9000 | 4,9000 | 4,8400 | 8.737 | ,00 |
| 12/4/2005 | 4,9000 | -0,41% | 4,9400 | 4,9600 | 4,8800 | 5.090 | ,00 |
| 11/4/2005 | 4,9200 | 0,82% | 4,8200 | 4,9400 | 4,8200 | 8.459 | ,00 |
| 08/4/2005 | 4,8800 | 0,41% | 4,8600 | 4,9000 | 4,8400 | 3.586 | ,00 |
| 07/4/2005 | 4,8600 | 1,25% | 4,7600 | 4,8600 | 4,7600 | 8.800 | ,00 |
| 06/4/2005 | 4,8000 | -1,23% | 4,8600 | 4,8600 | 4,8000 | 4.800 | ,00 |
| 05/4/2005 | 4,8600 | 0,83% | 4,8800 | 4,9000 | 4,7600 | 15.610 | ,00 |
| 04/4/2005 | 4,8200 | -0,82% | 4,7600 | 4,8600 | 4,7200 | 16.540 | ,00 |
| 01/4/2005 | 4,8600 | 0,83% | 4,8200 | 4,8800 | 4,7400 | 14.940 | ,00 |
| 31/3/2005 | 4,8200 | 0,42% | 4,9600 | 4,9600 | 4,6200 | 49.540 | ,00 |
| 30/3/2005 | 4,8000 | -4,00% | 4,9800 | 5,0000 | 4,7800 | 13.810 | ,00 |
| 29/3/2005 | 5,0000 | 0,00% | 4,9800 | 5,0200 | 4,9200 | 16.700 | ,00 |
| 24/3/2005 | 5,0000 | 2,04% | 4,9000 | 5,0400 | 4,8600 | 52.131 | ,00 |
| 23/3/2005 | 4,9000 | 5,15% | 4,6600 | 4,9200 | 4,5400 | 86.250 | ,00 |
| 22/3/2005 | 4,6600 | 0,00% | 4,5200 | 4,7200 | 4,5000 | 31.690 | ,00 |
| 21/3/2005 | 4,6600 | -4,12% | 4,7600 | 4,8000 | 4,5800 | 24.520 | ,00 |
| 18/3/2005 | 4,8600 | 2,53% | 4,7000 | 4,8600 | 4,6400 | 19.760 | ,00 |
| 17/3/2005 | 4,7400 | -3,27% | 4,8400 | 4,8600 | 4,7000 | 30.010 | ,00 |
| 16/3/2005 | 4,9000 | -1,61% | 4,9400 | 5,0400 | 4,8600 | 43.950 | ,00 |
| 15/3/2005 | 4,9800 | 0,81% | 4,9400 | 5,0600 | 4,9400 | 51.860 | ,00 |
| 11/3/2005 | 4,9400 | 1,65% | 4,8200 | 4,9400 | 4,8200 | 59.410 | ,00 |
| 10/3/2005 | 4,8600 | 0,00% | 4,8000 | 4,8800 | 4,8000 | 8.840 | ,00 |
| 09/3/2005 | 4,8600 | 0,41% | 4,8200 | 4,8600 | 4,7400 | 8.400 | ,00 |
| 08/3/2005 | 4,8400 | 0,41% | 4,8200 | 4,9000 | 4,8000 | 27.651 | ,00 |
| 07/3/2005 | 4,8200 | 3,88% | 4,7200 | 4,8400 | 4,6600 | 46.543 | ,00 |
| 04/3/2005 | 4,6400 | 1,31% | 4,6400 | 4,6800 | 4,6000 | 16.860 | ,00 |
| 03/3/2005 | 4,5800 | 0,44% | 4,5400 | 4,6000 | 4,5400 | 9.115 | ,00 |
| 02/3/2005 | 4,5600 | -1,72% | 4,6000 | 4,6200 | 4,5200 | 12.740 | ,00 |
| 01/3/2005 | 4,6400 | -2,11% | 4,6600 | 4,7400 | 4,6200 | 18.754 | ,00 |
| 28/2/2005 | 4,7400 | 2,16% | 4,7400 | 4,7400 | 4,6200 | 22.940 | ,00 |
| 25/2/2005 | 4,6400 | 0,87% | 4,6000 | 4,6600 | 4,5800 | 14.944 | ,00 |
| 24/2/2005 | 4,6000 | 0,44% | 4,6000 | 4,6200 | 4,5400 | 24.010 | ,00 |
| 23/2/2005 | 4,5800 | 0,00% | 4,5200 | 4,6000 | 4,5000 | 39.520 | ,00 |
| 22/2/2005 | 4,5800 | 0,88% | 4,5600 | 4,5800 | 4,5000 | 15.940 | ,00 |
| 21/2/2005 | 4,5400 | -1,73% | 4,6200 | 4,6600 | 4,5000 | 29.120 | ,00 |
| 18/2/2005 | 4,6200 | -0,43% | 4,6200 | 4,6400 | 4,5800 | 16.329 | ,00 |
| 17/2/2005 | 4,6400 | -0,43% | 4,6800 | 4,7000 | 4,5800 | 29.860 | ,00 |
| 16/2/2005 | 4,6600 | -0,85% | 4,7200 | 4,7800 | 4,6200 | 49.200 | ,00 |
| 15/2/2005 | 4,7000 | 0,00% | 4,7000 | 4,7400 | 4,6800 | 43.500 | ,00 |
| 14/2/2005 | 4,7000 | 1,73% | 4,7200 | 4,7400 | 4,6400 | 19.130 | ,00 |
| 11/2/2005 | 4,6200 | -0,43% | 4,7000 | 4,7000 | 4,6000 | 19.890 | ,00 |
| 10/2/2005 | 4,6400 | 0,43% | 4,7000 | 4,7200 | 4,5600 | 13.600 | ,00 |
| 09/2/2005 | 4,6200 | -0,43% | 4,5800 | 4,6400 | 4,5000 | 19.515 | ,00 |
| 08/2/2005 | 4,6400 | -1,28% | 4,7000 | 4,7000 | 4,6400 | 16.370 | ,00 |
| 07/2/2005 | 4,7000 | 2,62% | 4,6600 | 4,7200 | 4,6200 | 42.790 | ,00 |
| 04/2/2005 | 4,5800 | 1,33% | 4,5400 | 4,6200 | 4,4800 | 8.730 | ,00 |
| 03/2/2005 | 4,5200 | 0,89% | 4,5600 | 4,5800 | 4,4400 | 33.880 | ,00 |
| 02/2/2005 | 4,4800 | -2,61% | 4,5600 | 4,5800 | 4,4600 | 20.773 | ,00 |
| 01/2/2005 | 4,6000 | 0,44% | 4,6000 | 4,6600 | 4,5000 | 62.640 | ,00 |
| 31/1/2005 | 4,5800 | -2,14% | 4,6800 | 4,7600 | 4,5400 | 54.280 | ,00 |
| 28/1/2005 | 4,6800 | 0,86% | 4,6200 | 4,7400 | 4,5600 | 84.873 | ,00 |
| 27/1/2005 | 4,6400 | 2,65% | 4,5400 | 4,6600 | 4,3800 | 52.950 | ,00 |
| 26/1/2005 | 4,5200 | 2,26% | 4,4000 | 4,5400 | 4,4000 | 53.029 | ,00 |
| 25/1/2005 | 4,4200 | 2,79% | 4,3800 | 4,5000 | 4,3600 | 104.012 | ,00 |
| 24/1/2005 | 4,3000 | 0,94% | 4,2400 | 4,3800 | 4,2400 | 4.900 | ,00 |
| 21/1/2005 | 4,2600 | 1,91% | 4,2000 | 4,4000 | 4,2000 | 20.360 | ,00 |
| 20/1/2005 | 4,1800 | 0,00% | 4,1600 | 4,2400 | 4,1400 | 7.710 | ,00 |
| 19/1/2005 | 4,1800 | -1,88% | 4,1600 | 4,3200 | 4,1600 | 14.606 | ,00 |
| 18/1/2005 | 4,2600 | -0,93% | 4,2400 | 4,3000 | 4,1400 | 12.860 | ,00 |
| 17/1/2005 | 4,3000 | 0,47% | 4,2800 | 4,3800 | 4,2800 | 8.470 | ,00 |
| 14/1/2005 | 4,2800 | -0,47% | 4,2800 | 4,3200 | 4,2200 | 21.210 | ,00 |
| 13/1/2005 | 4,3000 | -0,92% | 4,3400 | 4,4200 | 4,2600 | 21.710 | ,00 |
| 12/1/2005 | 4,3400 | -1,81% | 4,3800 | 4,4600 | 4,3000 | 33.950 | ,00 |
| 11/1/2005 | 4,4200 | -1,78% | 4,5000 | 4,5000 | 4,3800 | 19.870 | ,00 |
| 10/1/2005 | 4,5000 | 1,81% | 4,3800 | 4,5600 | 4,2800 | 64.365 | ,00 |
| 07/1/2005 | 4,4200 | 6,76% | 4,1200 | 4,5000 | 4,0800 | 151.546 | ,00 |
| 05/1/2005 | 4,1400 | -1,90% | 4,0800 | 4,2000 | 4,0800 | 14.752 | ,00 |
| 04/1/2005 | 4,2200 | 0,96% | 4,1400 | 4,2200 | 4,1200 | 5.080 | ,00 |
| 03/1/2005 | 4,1800 | 0,48% | 4,2000 | 4,2400 | 4,1400 | 12.940 | ,00 |
| 31/12/2004 | 4,1600 | 0,00% | 4,2000 | 4,2000 | 4,0800 | 3.770 | ,00 |
| 30/12/2004 | 4,1600 | 0,00% | 4,1800 | 4,2000 | 4,1200 | 6.700 | ,00 |
| 29/12/2004 | 4,1600 | 2,46% | 4,1000 | 4,1600 | 4,1000 | 1.110 | ,00 |
| 28/12/2004 | 4,0600 | -2,87% | 4,1400 | 4,1400 | 4,0600 | 7.900 | ,00 |
| 27/12/2004 | 4,1800 | 3,47% | 4,0400 | 4,1800 | 4,0400 | 5.395 | ,00 |
| 24/12/2004 | 4,0400 | -0,49% | 4,0200 | 4,0600 | 3,9800 | 9.150 | ,00 |
| 23/12/2004 | 4,0600 | -0,49% | 4,1000 | 4,1000 | 4,0400 | 13.090 | ,00 |
| 22/12/2004 | 4,0800 | 0,49% | 4,0600 | 4,1000 | 4,0600 | 5.510 | ,00 |
| 21/12/2004 | 4,0600 | 0,50% | 4,0400 | 4,1000 | 4,0400 | 4.030 | ,00 |
| 20/12/2004 | 4,0400 | 0,50% | 4,0400 | 4,1200 | 4,0000 | 14.632 | ,00 |
| 17/12/2004 | 4,0200 | -1,95% | 4,0600 | 4,0800 | 4,0000 | 11.525 | ,00 |
| 16/12/2004 | 4,1000 | 0,49% | 4,0800 | 4,2200 | 4,0800 | 12.820 | ,00 |
| 15/12/2004 | 4,0800 | -1,45% | 4,1400 | 4,1400 | 4,0800 | 28.030 | ,00 |
| 14/12/2004 | 4,1400 | -3,27% | 4,2200 | 4,2600 | 4,1000 | 11.590 | ,00 |
| 13/12/2004 | 4,2800 | -1,38% | 4,3800 | 4,4000 | 4,2200 | 6.855 | ,00 |
| 10/12/2004 | 4,3400 | 0,00% | 4,3600 | 4,3600 | 4,3200 | 5.388 | ,00 |
| 09/12/2004 | 4,3400 | -1,36% | 4,4000 | 4,4600 | 4,2800 | 34.300 | ,00 |
| 08/12/2004 | 4,4000 | 3,29% | 4,2200 | 4,4600 | 4,2200 | 63.150 | ,00 |
| 07/12/2004 | 4,2600 | 1,91% | 4,2000 | 4,3400 | 4,2000 | 48.575 | ,00 |
| 06/12/2004 | 4,1800 | 0,48% | 4,1800 | 4,1800 | 4,1600 | 5.860 | ,00 |
| 03/12/2004 | 4,1600 | 0,00% | 4,1000 | 4,2200 | 4,1000 | 26.780 | ,00 |
| 02/12/2004 | 4,1600 | 1,96% | 4,1000 | 4,1600 | 4,0800 | 26.170 | ,00 |
| 01/12/2004 | 4,0800 | 2,00% | 4,0200 | 4,0800 | 3,9800 | 8.870 | ,00 |
| 30/11/2004 | 4,0000 | -0,99% | 4,0200 | 4,0200 | 3,9800 | 13.660 | ,00 |
| 29/11/2004 | 4,0400 | 0,50% | 4,0800 | 4,0800 | 4,0200 | 8.510 | ,00 |
| 26/11/2004 | 4,0200 | -1,47% | 4,0600 | 4,0600 | 3,9800 | 5.250 | ,00 |
| 25/11/2004 | 4,0800 | 3,03% | 3,9200 | 4,1200 | 3,9200 | 7.070 | ,00 |
| 24/11/2004 | 3,9600 | -1,00% | 3,9600 | 4,0600 | 3,9600 | 1.720 | ,00 |
| 23/11/2004 | 4,0000 | -0,99% | 4,0400 | 4,0600 | 3,9800 | 8.850 | ,00 |
| 22/11/2004 | 4,0400 | -4,27% | 4,0200 | 4,1000 | 4,0200 | 9.130 | ,00 |
| 19/11/2004 | 4,2200 | 3,43% | 4,1200 | 4,2600 | 4,1200 | 18.140 | ,00 |
| 18/11/2004 | 4,0800 | 0,00% | 4,2000 | 4,2000 | 4,0200 | 14.800 | ,00 |
| 17/11/2004 | 4,0800 | 2,51% | 3,9400 | 4,1200 | 3,9400 | 14.180 | ,00 |
| 16/11/2004 | 3,9800 | -1,97% | 4,0000 | 4,0400 | 3,9000 | 9.810 | ,00 |
| 15/11/2004 | 4,0600 | 0,00% | 4,1200 | 4,1200 | 4,0200 | 2.980 | ,00 |
| 12/11/2004 | 4,0600 | -2,40% | 4,2000 | 4,2000 | 4,0400 | 18.370 | ,00 |
| 11/11/2004 | 4,1600 | 2,97% | 4,0400 | 4,1800 | 4,0400 | 24.880 | ,00 |
| 10/11/2004 | 4,0400 | 1,00% | 4,0200 | 4,0400 | 3,9800 | 9.800 | ,00 |
| 09/11/2004 | 4,0000 | -0,99% | 4,0000 | 4,0200 | 3,9400 | 7.610 | ,00 |
| 08/11/2004 | 4,0400 | 0,00% | 4,0000 | 4,1000 | 4,0000 | 15.150 | ,00 |
| 05/11/2004 | 4,0400 | 0,00% | 4,0400 | 4,1000 | 3,9800 | 36.870 | ,00 |
| 04/11/2004 | 4,0400 | 3,59% | 3,9000 | 4,0400 | 3,9000 | 44.354 | ,00 |
| 03/11/2004 | 3,9000 | 0,00% | 3,8600 | 3,9000 | 3,8400 | 5.630 | ,00 |
| 02/11/2004 | 3,9000 | 0,00% | 3,8800 | 3,9200 | 3,8400 | 16.786 | ,00 |
| 01/11/2004 | 3,9000 | 1,04% | 3,9000 | 3,9000 | 3,8200 | 3.420 | ,00 |
| 29/10/2004 | 3,8600 | 2,12% | 3,7800 | 3,8600 | 3,7800 | 10.439 | ,00 |
| 27/10/2004 | 3,7800 | 0,00% | 3,8000 | 3,8400 | 3,7800 | 4.920 | ,00 |
| 26/10/2004 | 3,7800 | -0,53% | 3,8400 | 3,8400 | 3,7800 | 8.950 | ,00 |
| 25/10/2004 | 3,8000 | -1,55% | 3,7800 | 3,9200 | 3,7800 | 9.070 | ,00 |
| 22/10/2004 | 3,8600 | 0,00% | 3,8200 | 3,9000 | 3,8200 | 6.699 | ,00 |
| 21/10/2004 | 3,8600 | 1,58% | 3,9000 | 3,9000 | 3,8200 | 7.939 | ,00 |
| 20/10/2004 | 3,8000 | -1,04% | 3,8200 | 3,9000 | 3,8000 | 5.540 | ,00 |
| 19/10/2004 | 3,8400 | 0,00% | 3,8400 | 3,8600 | 3,8200 | 10.510 | ,00 |
| 18/10/2004 | 3,8400 | -1,54% | 3,8600 | 3,9400 | 3,8000 | 11.688 | ,00 |
| 15/10/2004 | 3,9000 | -1,52% | 3,9400 | 3,9800 | 3,7800 | 16.350 | ,00 |
| 14/10/2004 | 3,9600 | 4,21% | 3,7800 | 3,9600 | 3,7800 | 20.270 | ,00 |
| 13/10/2004 | 3,8000 | -1,04% | 3,8200 | 3,8400 | 3,7800 | 3.070 | ,00 |
| 12/10/2004 | 3,8400 | -0,52% | 3,8000 | 3,8400 | 3,7600 | 4.360 | ,00 |
| 11/10/2004 | 3,8600 | 0,00% | 3,8200 | 3,8600 | 3,8200 | 4.100 | ,00 |
| 08/10/2004 | 3,8600 | 1,05% | 3,8200 | 3,8600 | 3,8000 | 5.160 | ,00 |
| 07/10/2004 | 3,8200 | 0,00% | 3,8000 | 3,8800 | 3,8000 | 9.600 | ,00 |
| 06/10/2004 | 3,8200 | -1,04% | 3,8200 | 3,8200 | 3,7800 | 9.080 | ,00 |
| 05/10/2004 | 3,8600 | 1,05% | 3,8000 | 3,9000 | 3,7800 | 14.910 | ,00 |
| 04/10/2004 | 3,8200 | 0,00% | 3,8400 | 3,9000 | 3,7800 | 4.100 | ,00 |
| 01/10/2004 | 3,8200 | 1,60% | 3,8000 | 3,8200 | 3,7000 | 3.912 | ,00 |
| 30/9/2004 | 3,7600 | -1,57% | 3,7600 | 3,8200 | 3,7200 | 5.550 | ,00 |
| 29/9/2004 | 3,8200 | 1,06% | 3,8200 | 3,8200 | 3,7600 | 2.850 | ,00 |
| 28/9/2004 | 3,7800 | 2,16% | 3,6800 | 3,7800 | 3,6600 | 4.005 | ,00 |
| 27/9/2004 | 3,7000 | -1,60% | 3,7400 | 3,7600 | 3,6800 | 11.240 | ,00 |
| 24/9/2004 | 3,7600 | 0,00% | 3,8400 | 3,8600 | 3,7200 | 6.162 | ,00 |
| 23/9/2004 | 3,7600 | -1,05% | 3,8000 | 3,8000 | 3,7600 | 3.880 | ,00 |
| 22/9/2004 | 3,8000 | -0,52% | 3,8200 | 3,8200 | 3,7800 | 3.240 | ,00 |
| 21/9/2004 | 3,8200 | -1,55% | 3,8600 | 3,8800 | 3,8200 | 1.860 | ,00 |
| 20/9/2004 | 3,8800 | -1,02% | 3,9400 | 3,9400 | 3,8400 | 3.040 | ,00 |
| 17/9/2004 | 3,9200 | 0,51% | 3,8600 | 3,9600 | 3,8000 | 7.340 | ,00 |
| 16/9/2004 | 3,9000 | 1,56% | 3,7800 | 3,9000 | 3,7800 | 6.560 | ,00 |
| 15/9/2004 | 3,8400 | 0,00% | 3,8000 | 3,8800 | 3,7800 | 9.490 | ,00 |
| 14/9/2004 | 3,8400 | -2,54% | 3,9000 | 3,9000 | 3,8000 | 9.630 | ,00 |
| 13/9/2004 | 3,9400 | -1,50% | 4,0400 | 4,0600 | 3,9400 | 3.700 | ,00 |
| 10/9/2004 | 4,0000 | -0,50% | 4,0000 | 4,0400 | 3,9800 | 8.528 | ,00 |
| 09/9/2004 | 4,0200 | 0,50% | 4,0000 | 4,0600 | 3,9800 | 33.202 | ,00 |
| 08/9/2004 | 4,0000 | 1,52% | 3,9400 | 4,0800 | 3,9400 | 30.190 | ,00 |
| 07/9/2004 | 3,9400 | 0,51% | 3,9200 | 3,9600 | 3,8800 | 9.260 | ,00 |
| 06/9/2004 | 3,9200 | 0,00% | 3,9600 | 3,9800 | 3,9000 | 11.829 | ,00 |
| 03/9/2004 | 3,9200 | -1,51% | 3,9600 | 3,9600 | 3,9200 | 5.785 | ,00 |
| 02/9/2004 | 3,9800 | 1,02% | 3,8800 | 3,9800 | 3,8800 | 12.650 | ,00 |
| 01/9/2004 | 3,9400 | 2,07% | 3,9600 | 4,0200 | 3,9200 | 20.710 | ,00 |
| 31/8/2004 | 3,8600 | 3,76% | 3,7000 | 3,8800 | 3,6600 | 34.220 | ,00 |
| 30/8/2004 | 3,7200 | 1,64% | 3,7000 | 3,7200 | 3,6600 | 8.770 | ,00 |
| 27/8/2004 | 3,6600 | -1,08% | 3,7000 | 3,7400 | 3,6600 | 11.400 | ,00 |
| 26/8/2004 | 3,7000 | -0,54% | 3,7200 | 3,8000 | 3,7000 | 4.900 | ,00 |
| 25/8/2004 | 3,7200 | 1,64% | 3,6800 | 3,7600 | 3,6800 | 3.270 | ,00 |
| 24/8/2004 | 3,6600 | -0,54% | 3,6600 | 3,6600 | 3,6600 | 1.960 | ,00 |
| 23/8/2004 | 3,6800 | 2,22% | 3,7200 | 3,7200 | 3,5200 | 10.770 | ,00 |
| 20/8/2004 | 3,6000 | -0,55% | 3,6000 | 3,6600 | 3,6000 | 5.380 | ,00 |
| 19/8/2004 | 3,6200 | 0,56% | 3,6000 | 3,6200 | 3,6000 | 3.010 | ,00 |
| 18/8/2004 | 3,6000 | -1,64% | 3,6600 | 3,6600 | 3,6000 | 2.980 | ,00 |
| 17/8/2004 | 3,6600 | 0,55% | 3,6400 | 3,6800 | 3,5800 | 6.550 | ,00 |
| 16/8/2004 | 3,6400 | -0,55% | 3,7400 | 3,7400 | 3,6200 | 3.130 | ,00 |
| 12/8/2004 | 3,6600 | 0,00% | 3,6800 | 3,7200 | 3,6600 | 2.650 | ,00 |
| 11/8/2004 | 3,6600 | -3,17% | 3,7600 | 3,7600 | 3,6600 | 9.840 | ,00 |
| 10/8/2004 | 3,7800 | 0,53% | 3,7600 | 3,8000 | 3,7200 | 6.550 | ,00 |
| 09/8/2004 | 3,7600 | 1,62% | 3,7400 | 3,7800 | 3,6800 | 3.300 | ,00 |
| 06/8/2004 | 3,7000 | 0,00% | 3,6800 | 3,7400 | 3,6000 | 18.060 | ,00 |
| 05/8/2004 | 3,7000 | -1,07% | 3,7600 | 3,7600 | 3,7000 | 6.200 | ,00 |
| 04/8/2004 | 3,7400 | 1,08% | 3,6800 | 3,7600 | 3,6800 | 6.170 | ,00 |
| 03/8/2004 | 3,7000 | -1,60% | 3,6400 | 3,7800 | 3,6400 | 11.810 | ,00 |
| 02/8/2004 | 3,7600 | -2,08% | 3,8400 | 3,8400 | 3,7400 | 4.140 | ,00 |
| 30/7/2004 | 3,8400 | 0,00% | 3,8400 | 3,8600 | 3,7800 | 7.950 | ,00 |
| 29/7/2004 | 3,8400 | 1,05% | 3,8600 | 3,8600 | 3,7800 | 6.360 | ,00 |
| 28/7/2004 | 3,8000 | 0,53% | 3,8800 | 3,9000 | 3,8000 | 39.422 | ,00 |
| 27/7/2004 | 3,7800 | 4,42% | 3,8400 | 3,8400 | 3,6600 | 26.790 | ,00 |
| 26/7/2004 | 3,6200 | 1,12% | 3,5800 | 3,7400 | 3,5800 | 26.450 | ,00 |
| 23/7/2004 | 3,5800 | -1,10% | 3,6000 | 3,6800 | 3,5200 | 13.800 | ,00 |
| 22/7/2004 | 3,6200 | -4,23% | 3,7200 | 3,7200 | 3,5800 | 10.140 | ,00 |
| 21/7/2004 | 3,7800 | -0,53% | 3,7600 | 3,7800 | 3,7000 | 4.570 | ,00 |
| 20/7/2004 | 3,8000 | 0,00% | 3,8000 | 3,8400 | 3,8000 | 1.160 | ,00 |
| 19/7/2004 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,7600 | 8.850 | ,00 |
| 16/7/2004 | 3,8000 | -0,52% | 3,9600 | 3,9600 | 3,7200 | 9.030 | ,00 |
| 15/7/2004 | 3,8200 | -1,55% | 3,8200 | 3,8400 | 3,8000 | 2.340 | ,00 |
| 14/7/2004 | 3,8800 | -2,02% | 3,8800 | 3,9200 | 3,8600 | 5.080 | ,00 |
| 13/7/2004 | 3,9600 | -0,50% | 3,9800 | 3,9800 | 3,9400 | 2.700 | ,00 |
| 12/7/2004 | 3,9800 | 0,51% | 3,9600 | 4,0000 | 3,9600 | 6.050 | ,00 |
| 09/7/2004 | 3,9600 | 2,59% | 3,8600 | 3,9600 | 3,8600 | 1.750 | ,00 |
| 08/7/2004 | 3,8600 | 0,52% | 3,8400 | 3,9400 | 3,8400 | 1.160 | ,00 |
| 07/7/2004 | 3,8400 | 1,59% | 3,8000 | 3,8400 | 3,8000 | 1.780 | ,00 |
| 06/7/2004 | 3,7800 | -2,07% | 3,7400 | 3,8000 | 3,7400 | 1.980 | ,00 |
| 05/7/2004 | 3,8600 | 0,52% | 3,8400 | 3,8800 | 3,8000 | 2.530 | ,00 |
| 02/7/2004 | 3,8400 | 0,00% | 3,7800 | 3,8400 | 3,7800 | 1.100 | ,00 |
| 01/7/2004 | 3,8400 | -1,54% | 3,8600 | 3,9200 | 3,8000 | 3.460 | ,00 |
| 30/6/2004 | 3,9000 | 1,04% | 3,8200 | 3,9200 | 3,8200 | 12.643 | ,00 |
| 29/6/2004 | 3,8600 | 2,12% | 3,8000 | 3,8600 | 3,8000 | 7.654 | ,00 |
| 28/6/2004 | 3,7800 | -1,05% | 3,8400 | 3,9000 | 3,7800 | 20.580 | ,00 |
| 25/6/2004 | 3,8200 | -2,55% | 3,9400 | 3,9400 | 3,8000 | 27.310 | ,00 |
| 24/6/2004 | 3,9200 | -2,49% | 4,0200 | 4,0200 | 3,9200 | 8.340 | ,00 |
| 23/6/2004 | 4,0200 | -1,95% | 4,1400 | 4,1400 | 4,0000 | 13.790 | ,00 |
| 22/6/2004 | 4,1000 | 3,54% | 4,0400 | 4,1000 | 4,0000 | 12.470 | ,00 |
| 21/6/2004 | 3,9600 | -1,00% | 4,0400 | 4,0400 | 3,9600 | 13.440 | ,00 |
| 18/6/2004 | 4,0000 | 0,00% | 3,9600 | 4,0000 | 3,9400 | 19.660 | ,00 |
| 17/6/2004 | 4,0000 | -0,99% | 4,0600 | 4,1000 | 3,9800 | 5.930 | ,00 |
| 16/6/2004 | 4,0400 | -1,46% | 4,1000 | 4,1200 | 4,0400 | 5.280 | ,00 |
| 15/6/2004 | 4,1000 | -1,91% | 4,1800 | 4,1800 | 4,1000 | 7.555 | ,00 |
| 14/6/2004 | 4,1800 | 0,48% | 4,1400 | 4,2000 | 4,0800 | 7.920 | ,00 |
| 11/6/2004 | 4,1600 | 2,46% | 4,1400 | 4,2000 | 4,0200 | 37.910 | ,00 |
| 10/6/2004 | 4,0600 | -0,98% | 4,0800 | 4,1600 | 4,0400 | 26.520 | ,00 |
| 09/6/2004 | 4,1000 | -1,91% | 4,2000 | 4,2000 | 4,1000 | 26.760 | ,00 |
| 08/6/2004 | 4,1800 | -2,34% | 4,3000 | 4,3000 | 4,1600 | 28.690 | ,00 |
| 07/6/2004 | 4,2800 | -0,93% | 4,4000 | 4,4000 | 4,2800 | 17.920 | ,00 |
| 04/6/2004 | 4,3200 | 0,00% | 4,3600 | 4,4400 | 4,3000 | 26.112 | ,00 |
| 03/6/2004 | 4,3200 | -1,82% | 4,4400 | 4,4400 | 4,3000 | 35.082 | ,00 |
| 02/6/2004 | 4,4000 | -2,65% | 4,5800 | 4,5800 | 4,4000 | 40.340 | ,00 |
| 01/6/2004 | 4,5200 | -2,59% | 4,5400 | 4,5800 | 4,5200 | 35.180 | ,00 |
| 28/5/2004 | 4,6400 | 0,00% | 4,5600 | 4,6400 | 4,5000 | 13.750 | ,00 |
| 27/5/2004 | 4,6400 | 1,31% | 4,6000 | 4,6400 | 4,5400 | 4.900 | ,00 |
| 26/5/2004 | 4,5800 | 1,33% | 4,5200 | 4,6400 | 4,4800 | 6.453 | ,00 |
| 25/5/2004 | 4,5200 | -2,59% | 4,5800 | 4,6200 | 4,4800 | 9.140 | ,00 |
| 24/5/2004 | 4,6400 | 0,87% | 4,6000 | 4,6800 | 4,6000 | 4.410 | ,00 |
| 21/5/2004 | 4,6000 | 2,22% | 4,5400 | 4,6200 | 4,5200 | 9.810 | ,00 |
| 20/5/2004 | 4,5000 | -2,17% | 4,5600 | 4,7200 | 4,5000 | 13.270 | ,00 |
| 19/5/2004 | 4,6000 | -0,86% | 4,6800 | 4,7000 | 4,5800 | 9.820 | ,00 |
| 18/5/2004 | 4,6400 | -2,52% | 4,8600 | 4,8600 | 4,6200 | 14.810 | ,00 |
| 17/5/2004 | 4,7600 | -3,25% | 4,8200 | 4,8200 | 4,7200 | 8.920 | ,00 |
| 14/5/2004 | 4,9200 | -0,81% | 4,6200 | 5,0000 | 4,6200 | 18.290 | ,00 |
| 13/5/2004 | 4,9600 | 1,22% | 4,9000 | 5,0600 | 4,9000 | 27.058 | ,00 |
| 12/5/2004 | 4,9000 | 3,38% | 4,7200 | 4,9000 | 4,7200 | 19.130 | ,00 |
| 11/5/2004 | 4,7400 | 2,60% | 4,6600 | 4,7400 | 4,6400 | 8.333 | ,00 |
| 10/5/2004 | 4,6200 | -2,53% | 4,6800 | 4,6800 | 4,5800 | 21.030 | ,00 |
| 07/5/2004 | 4,7400 | 0,00% | 4,7000 | 4,7800 | 4,7000 | 10.300 | ,00 |
| 06/5/2004 | 4,7400 | 0,42% | 4,7000 | 4,7400 | 4,6600 | 13.560 | ,00 |
| 05/5/2004 | 4,7200 | -0,42% | 4,7800 | 4,8400 | 4,6800 | 33.190 | ,00 |
| 04/5/2004 | 4,7400 | 3,95% | 4,6000 | 4,8000 | 4,5600 | 93.332 | ,00 |
| 03/5/2004 | 4,5600 | 1,33% | 4,5600 | 4,6800 | 4,5200 | 48.440 | ,00 |
| 30/4/2004 | 4,5000 | 1,35% | 4,4600 | 4,8400 | 4,4400 | 150.370 | ,00 |
| 29/4/2004 | 4,4400 | 0,45% | 4,4200 | 4,5400 | 4,4200 | 13.030 | ,00 |
| 28/4/2004 | 4,4200 | -0,45% | 4,5600 | 4,5800 | 4,4000 | 14.150 | ,00 |
| 27/4/2004 | 4,4400 | 0,00% | 4,4000 | 4,5000 | 4,4000 | 16.620 | ,00 |
| 26/4/2004 | 4,4400 | -2,20% | 4,6600 | 4,6600 | 4,4400 | 23.100 | ,00 |
| 23/4/2004 | 4,5400 | -3,40% | 4,7400 | 4,7800 | 4,5200 | 9.212 | ,00 |
| 22/4/2004 | 4,7000 | 2,62% | 4,6800 | 4,7400 | 4,6000 | 24.120 | ,00 |
| 21/4/2004 | 4,5800 | 0,00% | 4,5400 | 4,8000 | 4,4600 | 30.089 | ,00 |
| 20/4/2004 | 4,5800 | -1,72% | 4,6800 | 4,6800 | 4,5800 | 6.710 | ,00 |
| 19/4/2004 | 4,6600 | 0,00% | 4,6800 | 4,6800 | 4,6000 | 1.740 | ,00 |
| 16/4/2004 | 4,6600 | 1,30% | 4,6400 | 4,7000 | 4,6000 | 11.440 | ,00 |
| 15/4/2004 | 4,6000 | 1,77% | 4,5200 | 4,6600 | 4,5200 | 11.513 | ,00 |
| 14/4/2004 | 4,5200 | 1,35% | 4,4000 | 4,6000 | 4,4000 | 14.290 | ,00 |
| 13/4/2004 | 4,4600 | -0,89% | 4,5600 | 4,5600 | 4,4600 | 3.820 | ,00 |
| 08/4/2004 | 4,5000 | 0,00% | 4,4800 | 4,5200 | 4,4800 | 4.600 | ,00 |
| 07/4/2004 | 4,5000 | 0,00% | 4,4200 | 4,5600 | 4,4200 | 2.480 | ,00 |
| 06/4/2004 | 4,5000 | 2,27% | 4,4400 | 4,5400 | 4,4400 | 21.620 | ,00 |
| 05/4/2004 | 4,4000 | 0,92% | 4,4000 | 4,4400 | 4,3800 | 4.302 | ,00 |
| 02/4/2004 | 4,3600 | -0,46% | 4,3600 | 4,4000 | 4,3600 | 5.090 | ,00 |
| 01/4/2004 | 4,3800 | -1,35% | 4,4000 | 4,4400 | 4,3000 | 6.360 | ,00 |
| 31/3/2004 | 4,4400 | -0,89% | 4,5000 | 4,5000 | 4,4400 | 1.830 | ,00 |
| 30/3/2004 | 4,4800 | -1,32% | 4,5400 | 4,5400 | 4,4400 | 3.420 | ,00 |
| 29/3/2004 | 4,5400 | 0,89% | 4,5000 | 4,5600 | 4,4800 | 6.640 | ,00 |
| 26/3/2004 | 4,5000 | 3,69% | 4,4000 | 4,5600 | 4,4000 | 13.460 | ,00 |
| 24/3/2004 | 4,3400 | 0,93% | 4,3400 | 4,4200 | 4,2800 | 5.700 | ,00 |
| 23/3/2004 | 4,3000 | -0,46% | 4,3000 | 4,4000 | 4,2600 | 25.460 | ,00 |
| 22/3/2004 | 4,3200 | -3,14% | 4,4000 | 4,4800 | 4,2800 | 20.980 | ,00 |
| 19/3/2004 | 4,4600 | -2,19% | 4,5600 | 4,5600 | 4,4000 | 29.179 | ,00 |
| 18/3/2004 | 4,5600 | -2,56% | 4,8000 | 4,8000 | 4,5600 | 10.830 | ,00 |
| 17/3/2004 | 4,6800 | -0,43% | 4,8200 | 4,9000 | 4,6400 | 17.880 | ,00 |
| 16/3/2004 | 4,7000 | 0,00% | 4,7000 | 4,7400 | 4,6200 | 20.700 | ,00 |
| 15/3/2004 | 4,7000 | -0,42% | 4,7400 | 4,8200 | 4,6200 | 17.960 | ,00 |
| 12/3/2004 | 4,7200 | -1,26% | 4,7200 | 4,9000 | 4,7200 | 14.445 | ,00 |
| 11/3/2004 | 4,7800 | 0,00% | 4,8000 | 4,8400 | 4,7200 | 15.260 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΥΠ | 1,4800 | 9,63 % | 0,1300 | 44.970 |
| ΕΥΑΠΣ | 4,1400 | 7,25 % | 0,2800 | 78.588 |
| ΜΑΘΙΟ | 0,9800 | 7,10 % | 0,0650 | 12.155 |
| ΠΡΟΦ | 7,8100 | 6,40 % | 0,4700 | 323.667 |
| ΠΕΡΦ | 7,6000 | 5,56 % | 0,4000 | 31.450 |
| ΣΠΕΙΣ | 7,6000 | 5,26 % | 0,3800 | 4.763 |
| ΙΝΛΙΦ | 6,0800 | 4,83 % | 0,2800 | 23.071 |
| ΚΟΡΔΕ | 0,4920 | 4,24 % | 0,0200 | 13.119 |
| ΒΙΟ | 11,7800 | 4,06 % | 0,4600 | 249.643 |
| ΕΛΧΑ | 3,7950 | 3,97 % | 0,1450 | 828.122 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,5400 | -0,73 % | -0,1000 | 25.276.006 |
| ΠΕΙΡ | 7,2200 | -1,07 % | -0,0780 | 21.078.328 |
| ΑΛΦΑ | 3,4390 | 0,82 % | 0,0280 | 18.240.952 |
| ΔΕΗ | 17,8000 | 0,23 % | 0,0400 | 12.050.286 |
| ΜΠΕΛΑ | 27,4400 | -0,58 % | -0,1600 | 9.247.173 |
| MTLN | 42,1200 | -0,38 % | -0,1600 | 9.001.461 |
| ΟΠΑΠ | 18,5000 | 0,27 % | 0,0500 | 8.859.215 |
| ΜΟΗ | 30,9800 | -0,06 % | -0,0200 | 6.836.333 |
| ΓΕΚΤΕΡΝΑ | 25,1400 | 0,32 % | 0,0800 | 5.673.298 |
| ΟΤΕ | 17,1800 | -0,12 % | -0,0200 | 4.708.007 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4390 | 0,82 % | 5.325.478 | 18,24εκ. |
| ΠΕΙΡ | 7,2200 | -1,07 % | 2.911.074 | 21,08εκ. |
| ΙΝΛΟΤ | 1,0300 | 0,19 % | 2.123.978 | 2,18εκ. |
| ΕΤΕ | 13,5400 | -0,73 % | 1.872.108 | 25,28εκ. |
| CREDIA | 1,6280 | -0,73 % | 847.554 | 1,39εκ. |
| ΕΛΧΑ | 3,7950 | 3,97 % | 828.122 | 3,08εκ. |
| ΔΕΗ | 17,8000 | 0,23 % | 679.319 | 12,05εκ. |
| ΟΠΑΠ | 18,5000 | 0,27 % | 480.568 | 8,86εκ. |
| BOCHGR | 7,9800 | -0,50 % | 387.179 | 3,09εκ. |
| ΑΒΑΞ | 2,7050 | 1,69 % | 385.410 | 1,03εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΡΟΦ | 7,8100 | 6,40 % | 323.667 | 1,31 % |
| ΕΚΤΕΡ | 3,5400 | 1,29 % | 248.647 | 0,90 % |
| EIS | 1,9600 | 3,81 % | 133.411 | 0,87 % |
| ΚΟΥΑΛ | 1,2400 | -2,97 % | 181.622 | 0,66 % |
| ΝΑΥΠ | 1,4800 | 9,63 % | 44.970 | 0,39 % |
| ΙΝΤΕΚ | 6,1900 | 0,00 % | 166.517 | 0,30 % |
| ΙΚΤΙΝ | 0,4535 | 0,44 % | 336.732 | 0,29 % |
| ΑΒΑΞ | 2,7050 | 1,69 % | 385.410 | 0,26 % |
| ΜΠΕΛΑ | 27,4400 | -0,58 % | 336.149 | 0,25 % |
| ΙΝΤΚΑ | 3,4750 | -0,14 % | 207.768 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 1.520 | 8,99 % |
| ΠΡΟΦ | 7,8100 | 6,40 % | 323.667 | 8,58 % |
| ΝΤΟΠΛΕΡ | 0,8150 | -5,23 % | 25.410 | 8,14 % |
| ΝΑΥΠ | 1,4800 | 9,63 % | 44.970 | 7,78 % |
| ΕΥΑΠΣ | 4,1400 | 7,25 % | 78.588 | 7,25 % |
| ΑΤΕΚ | 1,3800 | -2,82 % | 2.349 | 7,04 % |
| ΚΟΡΔΕ | 0,4920 | 4,24 % | 13.119 | 6,99 % |
| ΠΡΟΝΤΕΑ | 6,1000 | 1,67 % | 18.737 | 6,67 % |
| ΜΑΘΙΟ | 0,9800 | 7,10 % | 12.155 | 6,56 % |
| ΠΑΙΡ | 0,9360 | 2,41 % | 84 | 6,13 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|