| 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
Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)
3,9300 €
0,0100 (0,26%)
- Άνοιγμα 3,9200
- Υψηλό 4,0000
- Χαμηλό 3,9000
- Όγκος 6.487
- Τζίρος 25.553 €
- Πράξεις 27
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -1,24% | 4,8000 | 4,8400 | 4,7200 | 15.260 | ,00 |
| 10/3/2004 | 4,8400 | -0,41% | 4,8400 | 4,8800 | 4,8200 | 8.644 | ,00 |
| 09/3/2004 | 4,8600 | -2,02% | 4,8800 | 4,9400 | 4,8400 | 6.560 | ,00 |
| 08/3/2004 | 4,9600 | 0,40% | 5,0600 | 5,0600 | 4,9400 | 11.285 | ,00 |
| 05/3/2004 | 4,9400 | 1,23% | 4,9200 | 5,0000 | 4,8800 | 18.926 | ,00 |
| 04/3/2004 | 4,8800 | 1,67% | 4,8800 | 4,8800 | 4,7800 | 10.379 | ,00 |
| 03/3/2004 | 4,8000 | 0,42% | 4,7800 | 4,8000 | 4,7800 | 5.134 | ,00 |
| 02/3/2004 | 4,7800 | -1,65% | 4,8600 | 4,8800 | 4,7800 | 4.480 | ,00 |
| 01/3/2004 | 4,8600 | -0,82% | 4,9000 | 4,9200 | 4,8400 | 4.890 | ,00 |
| 27/2/2004 | 4,9000 | 1,24% | 4,8800 | 4,9400 | 4,8800 | 6.620 | ,00 |
| 26/2/2004 | 4,8400 | 2,11% | 4,7000 | 4,8400 | 4,6800 | 14.872 | ,00 |
| 25/2/2004 | 4,7400 | -1,25% | 4,7600 | 4,8600 | 4,7200 | 16.350 | ,00 |
| 24/2/2004 | 4,8000 | -2,04% | 4,9200 | 4,9200 | 4,7800 | 21.960 | ,00 |
| 20/2/2004 | 4,9000 | 0,41% | 4,8800 | 4,9000 | 4,8400 | 11.360 | ,00 |
| 19/2/2004 | 4,8800 | -0,41% | 4,8600 | 4,9600 | 4,8600 | 7.090 | ,00 |
| 18/2/2004 | 4,9000 | -1,21% | 4,9600 | 4,9600 | 4,8800 | 7.340 | ,00 |
| 17/2/2004 | 4,9600 | -0,40% | 5,0000 | 5,0400 | 4,9000 | 18.220 | ,00 |
| 16/2/2004 | 4,9800 | -1,19% | 5,0000 | 5,0600 | 4,9600 | 7.479 | ,00 |
| 13/2/2004 | 5,0400 | 1,20% | 5,0000 | 5,0800 | 5,0000 | 5.020 | ,00 |
| 12/2/2004 | 4,9800 | -1,97% | 5,0800 | 5,1000 | 4,9800 | 28.100 | ,00 |
| 11/2/2004 | 5,0800 | -1,55% | 5,1600 | 5,1600 | 5,0400 | 40.392 | ,00 |
| 10/2/2004 | 5,1600 | -0,77% | 5,2000 | 5,2600 | 5,1200 | 15.280 | ,00 |
| 09/2/2004 | 5,2000 | 0,39% | 5,2000 | 5,3000 | 5,0800 | 9.270 | ,00 |
| 06/2/2004 | 5,1800 | -1,89% | 5,3000 | 5,3400 | 5,1600 | 6.620 | ,00 |
| 05/2/2004 | 5,2800 | 2,72% | 5,2000 | 5,2800 | 5,1800 | 11.487 | ,00 |
| 04/2/2004 | 5,1400 | -1,15% | 5,2000 | 5,2800 | 5,1200 | 6.740 | ,00 |
| 03/2/2004 | 5,2000 | -2,26% | 5,3000 | 5,3000 | 5,2000 | 4.760 | ,00 |
| 02/2/2004 | 5,3200 | -0,37% | 5,3400 | 5,3800 | 5,2800 | 5.320 | ,00 |
| 30/1/2004 | 5,3400 | 2,69% | 5,2200 | 5,3600 | 5,2200 | 6.510 | ,00 |
| 29/1/2004 | 5,2000 | 0,00% | 5,1400 | 5,2400 | 5,1000 | 8.570 | ,00 |
| 28/1/2004 | 5,2000 | -3,70% | 5,3800 | 5,3800 | 5,1800 | 15.480 | ,00 |
| 27/1/2004 | 5,4000 | -1,10% | 5,3800 | 5,4400 | 5,3800 | 4.910 | ,00 |
| 26/1/2004 | 5,4600 | -2,15% | 5,5800 | 5,5800 | 5,4000 | 11.580 | ,00 |
| 23/1/2004 | 5,5800 | 1,82% | 5,4800 | 5,5800 | 5,4800 | 13.842 | ,00 |
| 22/1/2004 | 5,4800 | 0,00% | 5,6400 | 5,6800 | 5,4600 | 26.270 | ,00 |
| 21/1/2004 | 5,4800 | -0,36% | 5,5000 | 5,5800 | 5,4600 | 22.132 | ,00 |
| 20/1/2004 | 5,5000 | -4,18% | 5,7400 | 5,7600 | 5,5000 | 15.150 | ,00 |
| 19/1/2004 | 5,7400 | -0,35% | 5,8600 | 5,8800 | 5,7000 | 19.074 | ,00 |
| 16/1/2004 | 5,7600 | 0,00% | 5,8400 | 5,9000 | 5,7000 | 24.755 | ,00 |
| 15/1/2004 | 5,7600 | 0,70% | 5,7600 | 5,9600 | 5,6800 | 87.748 | ,00 |
| 14/1/2004 | 5,7200 | -0,35% | 5,7200 | 5,8400 | 5,6800 | 33.363 | ,00 |
| 13/1/2004 | 5,7400 | 2,14% | 5,6800 | 5,7800 | 5,6800 | 36.632 | ,00 |
| 12/1/2004 | 5,6200 | 4,07% | 5,3400 | 5,6800 | 5,3400 | 27.080 | ,00 |
| 09/1/2004 | 5,4000 | -0,37% | 5,4200 | 5,5200 | 5,3600 | 23.940 | ,00 |
| 08/1/2004 | 5,4200 | -0,73% | 5,5000 | 5,5400 | 5,3800 | 32.461 | ,00 |
| 07/1/2004 | 5,4600 | 3,41% | 5,3000 | 5,4800 | 5,3000 | 52.874 | ,00 |
| 05/1/2004 | 5,2800 | 3,53% | 5,1000 | 5,3000 | 5,1000 | 41.316 | ,00 |
| 02/1/2004 | 5,1000 | 1,59% | 4,9400 | 5,1800 | 4,9400 | 30.890 | ,00 |
| 31/12/2003 | 5,0200 | 2,03% | 4,9600 | 5,1000 | 4,9200 | 11.820 | ,00 |
| 30/12/2003 | 4,9200 | 0,41% | 4,9400 | 4,9600 | 4,8200 | 25.860 | ,00 |
| 29/12/2003 | 4,9000 | -0,81% | 4,9600 | 5,0000 | 4,9000 | 3.396 | ,00 |
| 24/12/2003 | 4,9400 | 0,82% | 4,8000 | 4,9600 | 4,8000 | 3.407 | ,00 |
| 23/12/2003 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,8600 | 2.463 | ,00 |
| 22/12/2003 | 4,9000 | -0,81% | 4,9800 | 5,0000 | 4,9000 | 6.313 | ,00 |
| 19/12/2003 | 4,9400 | 1,65% | 4,9000 | 4,9400 | 4,8800 | 1.780 | ,00 |
| 18/12/2003 | 4,8600 | -0,41% | 4,8800 | 4,9000 | 4,8200 | 1.881 | ,00 |
| 17/12/2003 | 4,8800 | 0,41% | 4,9400 | 4,9400 | 4,8200 | 2.750 | ,00 |
| 16/12/2003 | 4,8600 | -2,02% | 4,9400 | 4,9800 | 4,8600 | 9.761 | ,00 |
| 15/12/2003 | 4,9600 | -0,40% | 5,0600 | 5,0600 | 4,9000 | 8.207 | ,00 |
| 12/12/2003 | 4,9800 | -0,80% | 5,0200 | 5,1000 | 4,9600 | 6.585 | ,00 |
| 11/12/2003 | 5,0200 | -0,40% | 5,0400 | 5,0800 | 5,0200 | 2.400 | ,00 |
| 10/12/2003 | 5,0400 | 0,00% | 5,0600 | 5,0800 | 5,0200 | 5.700 | ,00 |
| 09/12/2003 | 5,0400 | 0,80% | 5,1200 | 5,1200 | 5,0400 | 1.760 | ,00 |
| 08/12/2003 | 5,0000 | -1,96% | 5,0400 | 5,1000 | 5,0000 | 4.790 | ,00 |
| 05/12/2003 | 5,1000 | -0,78% | 4,9400 | 5,1800 | 4,9400 | 2.550 | ,00 |
| 04/12/2003 | 5,1400 | -0,77% | 5,2200 | 5,2400 | 5,1400 | 12.950 | ,00 |
| 03/12/2003 | 5,1800 | 0,78% | 5,0800 | 5,2000 | 5,0800 | 6.586 | ,00 |
| 02/12/2003 | 5,1400 | 0,00% | 5,0800 | 5,1400 | 5,0200 | 4.230 | ,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.% |
|---|