| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | -0,0350 | 10.256 |
| ΛΑΝΑΚ | 1,4200 | -4,05 % | -0,0600 | 2.354 |
| ΔΡΟΜΕ | 0,3300 | -3,51 % | -0,0120 | 1.171 |
| ΦΟΥΝΤΛ | 0,9560 | -3,43 % | -0,0340 | 54.965 |
| ΑΑΑΚ | 7,3500 | -3,29 % | -0,2500 | 5 |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | -0,0140 | 1.114 |
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 8.737.955 |
| ΑΒΕ | 0,5080 | -2,31 % | -0,0120 | 30.460 |
| ΠΡΔ | 0,4640 | -2,11 % | -0,0100 | 11.530 |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | -0,0300 | 98.836 |
Συνεχης ενημερωση
Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)
3,6500 €
0,0300 (0,83%)
- Άνοιγμα 3,6500
- Υψηλό 3,7100
- Χαμηλό 3,6100
- Όγκος 20.801
- Τζίρος 75.935 €
- Πράξεις 86
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -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 | 0,00% | 5,4800 | 5,5800 | 5,4800 | 13.842 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 0,3200 | 24.817 |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 0,3000 | 1.559 |
| ΜΕΒΑ | 8,6000 | 4,24 % | 0,3500 | 11.799 |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 0,1100 | 54.721 |
| ΕΛΙΝ | 2,4700 | 3,78 % | 0,0900 | 25.877 |
| ΛΑΜΨΑ | 42,2000 | 2,93 % | 1,2000 | 272 |
| ΑΚΡΙΤ | 1,1000 | 2,80 % | 0,0300 | 2.300 |
| BOCHGR | 8,0000 | 2,56 % | 0,2000 | 462.400 |
| ΑΔΜΗΕ | 3,0600 | 2,00 % | 0,0600 | 156.693 |
| ΦΒΜΕΖΖ | 0,0677 | 1,96 % | 0,0013 | 69.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 30.590.063 |
| ΕΤΕ | 12,6900 | -0,28 % | -0,0350 | 26.350.956 |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | -0,0080 | 25.174.276 |
| ΠΕΙΡ | 6,9340 | -2,06 % | -0,1460 | 19.436.778 |
| MTLN | 42,0000 | -1,18 % | -0,5000 | 12.103.361 |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | -0,0400 | 11.154.807 |
| ΟΠΑΠ | 18,4000 | 0,55 % | 0,1000 | 5.561.009 |
| ΔΕΗ | 14,8700 | 1,16 % | 0,1700 | 4.498.014 |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 0,0200 | 3.987.653 |
| TITC | 39,5500 | 0,76 % | 0,3000 | 3.963.528 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 30,59εκ. |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | 7.486.212 | 25,17εκ. |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 3.607.343 | 3,99εκ. |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 19,44εκ. |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 26,35εκ. |
| BOCHGR | 8,0000 | 2,56 % | 462.400 | 3,67εκ. |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 11,15εκ. |
| ΔΕΗ | 14,8700 | 1,16 % | 302.777 | 4,50εκ. |
| ΟΠΑΠ | 18,4000 | 0,55 % | 302.060 | 5,56εκ. |
| MTLN | 42,0000 | -1,18 % | 288.108 | 12,10εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7000 | 0,83 % | 150.612 | 0,98 % |
| ΕΚΤΕΡ | 3,1750 | 0,00 % | 134.627 | 0,50 % |
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 0,38 % |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | 98.836 | 0,36 % |
| ΕΧΑΕ | 6,2900 | -1,10 % | 210.945 | 0,35 % |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 54.721 | 0,32 % |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 0,31 % |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 0,23 % |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 0,22 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,3500 | -3,29 % | 5 | 25,00 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 10,28 % |
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 24.817 | 7,92 % |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | 10.256 | 7,59 % |
| ΝΑΥΠ | 1,3850 | 1,09 % | 772 | 6,57 % |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 1.559 | 6,43 % |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | 1.114 | 5,96 % |
| ΕΛΙΝ | 2,4700 | 3,78 % | 25.877 | 5,88 % |
| ΑΤΕΚ | 1,6900 | -1,17 % | 1.251 | 5,85 % |
| ΜΕΒΑ | 8,6000 | 4,24 % | 11.799 | 5,45 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|