| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9800 | -4,85 % | -0,0500 | 2 |
| ΠΑΙΡ | 1,0100 | -4,72 % | -0,0500 | 3.723 |
| ΦΟΥΝΤΛ | 0,7740 | -3,25 % | -0,0260 | 1.675 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΜΙΓ | 4,2200 | -2,54 % | -0,1100 | 30.772 |
| ΝΑΥΠ | 1,1900 | -2,46 % | -0,0300 | 36.254 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 13.378 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.290 |
| ΕΛΤΟΝ | 2,0400 | -2,39 % | -0,0500 | 9.063 |
| ΟΛΥΜΠ | 2,5300 | -2,32 % | -0,0600 | 5.825 |
Συνεχης ενημερωση
Ε.ΥΔ.Α.Π. Α.Ε. (ΕΥΔΑΠ)
6,9900 €
-0,0400 (-0,57%)
- Άνοιγμα 7,0000
- Υψηλό 7,0400
- Χαμηλό 6,8900
- Όγκος 62.286
- Τζίρος 434.210 €
- Πράξεις 288
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/2/2005 | 5,9000 | -0,34% | 5,8400 | 6,0200 | 5,8400 | 75.030 | ,00 |
| 04/2/2005 | 5,9200 | 1,72% | 5,8800 | 6,0200 | 5,8200 | 131.712 | ,00 |
| 03/2/2005 | 5,8200 | 1,39% | 5,6600 | 5,8600 | 5,6600 | 140.340 | ,00 |
| 02/2/2005 | 5,7400 | -2,38% | 5,8800 | 5,9000 | 5,7000 | 157.680 | ,00 |
| 01/2/2005 | 5,8800 | -1,34% | 5,9000 | 6,0400 | 5,8200 | 167.030 | ,00 |
| 31/1/2005 | 5,9600 | -1,97% | 6,0800 | 6,3000 | 5,9400 | 390.850 | ,00 |
| 28/1/2005 | 6,0800 | 1,00% | 5,9400 | 6,1600 | 5,9000 | 342.970 | ,00 |
| 27/1/2005 | 6,0200 | 6,36% | 5,6600 | 6,0600 | 5,5600 | 608.084 | ,00 |
| 26/1/2005 | 5,6600 | 2,17% | 5,6000 | 5,7000 | 5,5000 | 290.650 | ,00 |
| 25/1/2005 | 5,5400 | 1,09% | 5,4200 | 5,6400 | 5,4200 | 276.300 | ,00 |
| 24/1/2005 | 5,4800 | 1,11% | 5,4200 | 5,5200 | 5,3600 | 166.360 | ,00 |
| 21/1/2005 | 5,4200 | 2,65% | 5,2400 | 5,5600 | 5,2400 | 480.140 | ,00 |
| 20/1/2005 | 5,2800 | 0,38% | 5,2000 | 5,3800 | 5,1600 | 171.880 | ,00 |
| 19/1/2005 | 5,2600 | 0,77% | 5,2200 | 5,3400 | 5,2200 | 114.274 | ,00 |
| 18/1/2005 | 5,2200 | -2,25% | 5,3000 | 5,3600 | 5,1800 | 191.490 | ,00 |
| 17/1/2005 | 5,3400 | 0,00% | 5,3400 | 5,4600 | 5,3200 | 109.950 | ,00 |
| 14/1/2005 | 5,3400 | -1,84% | 5,3800 | 5,4800 | 5,3200 | 230.875 | ,00 |
| 13/1/2005 | 5,4400 | 0,00% | 5,4400 | 5,5800 | 5,3800 | 189.140 | ,00 |
| 12/1/2005 | 5,4400 | 0,74% | 5,3400 | 5,4600 | 5,3400 | 120.840 | ,00 |
| 11/1/2005 | 5,4000 | -3,57% | 5,5800 | 5,6200 | 5,3600 | 307.274 | ,00 |
| 10/1/2005 | 5,6000 | 2,94% | 5,4000 | 5,6400 | 5,2800 | 640.395 | ,00 |
| 07/1/2005 | 5,4400 | 13,33% | 4,7800 | 5,6800 | 4,7800 | 828.535 | ,00 |
| 05/1/2005 | 4,8000 | -1,23% | 4,8200 | 4,8600 | 4,7800 | 65.830 | ,00 |
| 04/1/2005 | 4,8600 | -0,41% | 4,8600 | 4,9400 | 4,7400 | 153.334 | ,00 |
| 03/1/2005 | 4,8800 | -1,61% | 4,9600 | 4,9800 | 4,8400 | 106.690 | ,00 |
| 31/12/2004 | 4,9600 | 2,06% | 4,8600 | 4,9800 | 4,8000 | 67.080 | ,00 |
| 30/12/2004 | 4,8600 | 0,00% | 4,8800 | 4,9600 | 4,8400 | 90.310 | ,00 |
| 29/12/2004 | 4,8600 | 2,97% | 4,7200 | 4,9000 | 4,7000 | 248.840 | ,00 |
| 28/12/2004 | 4,7200 | -0,84% | 4,7800 | 4,8000 | 4,7000 | 150.730 | ,00 |
| 27/12/2004 | 4,7600 | 0,42% | 4,7400 | 4,8200 | 4,7000 | 254.980 | ,00 |
| 24/12/2004 | 4,7400 | -4,82% | 4,8000 | 4,8400 | 4,6000 | 758.310 | ,00 |
| 23/12/2004 | 4,9800 | -3,49% | 5,1200 | 5,1800 | 4,9600 | 191.825 | ,00 |
| 22/12/2004 | 5,1600 | -1,90% | 5,2600 | 5,3600 | 5,1400 | 147.090 | ,00 |
| 21/12/2004 | 5,2600 | 0,77% | 5,2200 | 5,3000 | 5,1800 | 118.170 | ,00 |
| 20/12/2004 | 5,2200 | -1,51% | 5,3000 | 5,3600 | 5,1800 | 117.410 | ,00 |
| 17/12/2004 | 5,3000 | -1,12% | 5,3600 | 5,3600 | 5,2600 | 120.484 | ,00 |
| 16/12/2004 | 5,3600 | 1,90% | 5,2600 | 5,4600 | 5,2600 | 162.870 | ,00 |
| 15/12/2004 | 5,2600 | -0,75% | 5,2600 | 5,3600 | 5,2200 | 85.360 | ,00 |
| 14/12/2004 | 5,3000 | -1,85% | 5,4000 | 5,4800 | 5,2400 | 156.777 | ,00 |
| 13/12/2004 | 5,4000 | -0,74% | 5,4400 | 5,5200 | 5,3800 | 98.930 | ,00 |
| 10/12/2004 | 5,4400 | 0,00% | 5,4400 | 5,5200 | 5,4200 | 102.740 | ,00 |
| 09/12/2004 | 5,4400 | -3,20% | 5,6600 | 5,6800 | 5,4000 | 210.490 | ,00 |
| 08/12/2004 | 5,6200 | 2,93% | 5,5000 | 5,6600 | 5,4400 | 385.260 | ,00 |
| 07/12/2004 | 5,4600 | 3,02% | 5,3000 | 5,5400 | 5,2800 | 398.260 | ,00 |
| 06/12/2004 | 5,3000 | 1,15% | 5,2000 | 5,3600 | 5,1800 | 105.570 | ,00 |
| 03/12/2004 | 5,2400 | 0,38% | 5,2200 | 5,3000 | 5,2000 | 93.060 | ,00 |
| 02/12/2004 | 5,2200 | 1,16% | 5,1800 | 5,2600 | 5,1800 | 106.820 | ,00 |
| 01/12/2004 | 5,1600 | -0,39% | 5,1400 | 5,2000 | 5,1000 | 48.760 | ,00 |
| 30/11/2004 | 5,1800 | -1,15% | 5,1800 | 5,2400 | 5,1600 | 65.223 | ,00 |
| 29/11/2004 | 5,2400 | 2,34% | 5,1200 | 5,2800 | 5,1200 | 92.220 | ,00 |
| 26/11/2004 | 5,1200 | -1,16% | 5,2000 | 5,2400 | 5,1000 | 36.280 | ,00 |
| 25/11/2004 | 5,1800 | 1,57% | 5,1000 | 5,2200 | 5,0800 | 47.140 | ,00 |
| 24/11/2004 | 5,1000 | 0,00% | 5,1400 | 5,1600 | 5,0400 | 113.960 | ,00 |
| 23/11/2004 | 5,1000 | -1,54% | 5,1600 | 5,2200 | 5,0400 | 144.700 | ,00 |
| 22/11/2004 | 5,1800 | -2,63% | 5,2200 | 5,2600 | 5,1600 | 80.050 | ,00 |
| 19/11/2004 | 5,3200 | -0,75% | 5,3200 | 5,4400 | 5,2600 | 87.784 | ,00 |
| 18/11/2004 | 5,3600 | 0,75% | 5,3600 | 5,4200 | 5,3000 | 127.162 | ,00 |
| 17/11/2004 | 5,3200 | 4,31% | 5,1000 | 5,3600 | 5,1000 | 242.960 | ,00 |
| 16/11/2004 | 5,1000 | -0,78% | 5,1400 | 5,1400 | 5,0600 | 56.775 | ,00 |
| 15/11/2004 | 5,1400 | 0,00% | 5,2000 | 5,2000 | 5,1000 | 41.470 | ,00 |
| 12/11/2004 | 5,1400 | -1,53% | 5,2200 | 5,2600 | 5,1200 | 71.880 | ,00 |
| 11/11/2004 | 5,2200 | 1,16% | 5,1600 | 5,2600 | 5,1400 | 83.440 | ,00 |
| 10/11/2004 | 5,1600 | -0,77% | 5,0600 | 5,2800 | 5,0600 | 71.160 | ,00 |
| 09/11/2004 | 5,2000 | 1,17% | 5,1000 | 5,2000 | 5,0600 | 83.300 | ,00 |
| 08/11/2004 | 5,1400 | 3,21% | 5,0000 | 5,1600 | 4,9600 | 164.940 | ,00 |
| 05/11/2004 | 4,9800 | -1,19% | 5,0600 | 5,1600 | 4,9600 | 209.620 | ,00 |
| 04/11/2004 | 5,0400 | 3,70% | 4,8800 | 5,1000 | 4,8200 | 259.570 | ,00 |
| 03/11/2004 | 4,8600 | 1,25% | 4,8600 | 4,8800 | 4,7800 | 94.870 | ,00 |
| 02/11/2004 | 4,8000 | 3,00% | 4,6600 | 4,8400 | 4,6600 | 113.190 | ,00 |
| 01/11/2004 | 4,6600 | -0,85% | 4,6800 | 4,7200 | 4,6400 | 48.750 | ,00 |
| 29/10/2004 | 4,7000 | 0,43% | 4,6800 | 4,7400 | 4,6200 | 61.570 | ,00 |
| 27/10/2004 | 4,6800 | -0,43% | 4,7200 | 4,7600 | 4,6600 | 52.270 | ,00 |
| 26/10/2004 | 4,7000 | 0,43% | 4,5800 | 4,7200 | 4,5800 | 62.700 | ,00 |
| 25/10/2004 | 4,6800 | -2,09% | 4,7400 | 4,7600 | 4,6400 | 42.550 | ,00 |
| 22/10/2004 | 4,7800 | -0,83% | 4,8200 | 4,8800 | 4,7400 | 81.480 | ,00 |
| 21/10/2004 | 4,8200 | 0,84% | 4,7800 | 4,8800 | 4,7800 | 112.877 | ,00 |
| 20/10/2004 | 4,7800 | 2,14% | 4,6000 | 4,8400 | 4,6000 | 100.410 | ,00 |
| 19/10/2004 | 4,6800 | 1,74% | 4,6000 | 4,7000 | 4,6000 | 89.080 | ,00 |
| 18/10/2004 | 4,6000 | 0,00% | 4,6000 | 4,7000 | 4,5800 | 48.720 | ,00 |
| 15/10/2004 | 4,6000 | 0,44% | 4,5800 | 4,6600 | 4,5600 | 80.010 | ,00 |
| 14/10/2004 | 4,5800 | 1,33% | 4,5200 | 4,6800 | 4,4400 | 223.480 | ,00 |
| 13/10/2004 | 4,5200 | 0,00% | 4,5200 | 4,5200 | 4,4600 | 48.130 | ,00 |
| 12/10/2004 | 4,5200 | -0,44% | 4,5200 | 4,5600 | 4,5000 | 50.600 | ,00 |
| 11/10/2004 | 4,5400 | -0,87% | 4,5200 | 4,5600 | 4,5200 | 44.710 | ,00 |
| 08/10/2004 | 4,5800 | -1,29% | 4,6400 | 4,6400 | 4,5400 | 45.700 | ,00 |
| 07/10/2004 | 4,6400 | 1,31% | 4,5600 | 4,6400 | 4,5600 | 79.930 | ,00 |
| 06/10/2004 | 4,5800 | 0,44% | 4,5000 | 4,6000 | 4,5000 | 54.370 | ,00 |
| 05/10/2004 | 4,5600 | 0,88% | 4,5200 | 4,6200 | 4,5000 | 71.810 | ,00 |
| 04/10/2004 | 4,5200 | 1,80% | 4,4800 | 4,5600 | 4,4600 | 44.410 | ,00 |
| 01/10/2004 | 4,4400 | 0,45% | 4,4000 | 4,4600 | 4,3800 | 57.750 | ,00 |
| 30/9/2004 | 4,4200 | -1,34% | 4,4800 | 4,5000 | 4,4200 | 28.260 | ,00 |
| 29/9/2004 | 4,4800 | 0,90% | 4,4400 | 4,5200 | 4,4400 | 62.490 | ,00 |
| 28/9/2004 | 4,4400 | 0,91% | 4,3800 | 4,4400 | 4,3800 | 28.240 | ,00 |
| 27/9/2004 | 4,4000 | -1,79% | 4,4200 | 4,4400 | 4,3800 | 67.062 | ,00 |
| 24/9/2004 | 4,4800 | -3,03% | 4,5600 | 4,5800 | 4,4800 | 56.660 | ,00 |
| 23/9/2004 | 4,6200 | 0,00% | 4,5200 | 4,6200 | 4,5200 | 16.910 | ,00 |
| 22/9/2004 | 4,6200 | -1,28% | 4,6000 | 4,6800 | 4,6000 | 12.735 | ,00 |
| 21/9/2004 | 4,6800 | 1,30% | 4,6400 | 4,6800 | 4,5800 | 41.870 | ,00 |
| 20/9/2004 | 4,6200 | -0,43% | 4,6600 | 4,7200 | 4,6000 | 39.590 | ,00 |
| 17/9/2004 | 4,6400 | 4,04% | 4,4600 | 4,7200 | 4,4600 | 157.666 | ,00 |
| 16/9/2004 | 4,4600 | 1,36% | 4,4000 | 4,5400 | 4,4000 | 101.590 | ,00 |
| 15/9/2004 | 4,4000 | 0,00% | 4,4000 | 4,4800 | 4,3800 | 93.733 | ,00 |
| 14/9/2004 | 4,4000 | -2,65% | 4,5200 | 4,6000 | 4,3800 | 135.825 | ,00 |
| 13/9/2004 | 4,5200 | -4,24% | 4,7200 | 4,8000 | 4,4800 | 185.380 | ,00 |
| 10/9/2004 | 4,7200 | -1,26% | 4,7800 | 4,8000 | 4,7000 | 49.921 | ,00 |
| 09/9/2004 | 4,7800 | -0,83% | 4,7400 | 4,8400 | 4,7000 | 49.000 | ,00 |
| 08/9/2004 | 4,8200 | -2,03% | 4,8800 | 4,9200 | 4,8000 | 31.664 | ,00 |
| 07/9/2004 | 4,9200 | 2,07% | 4,8200 | 4,9400 | 4,7800 | 45.540 | ,00 |
| 06/9/2004 | 4,8200 | 1,26% | 4,7600 | 4,8400 | 4,7400 | 43.170 | ,00 |
| 03/9/2004 | 4,7600 | 0,85% | 4,7200 | 4,8600 | 4,7200 | 28.980 | ,00 |
| 02/9/2004 | 4,7200 | -0,42% | 4,7600 | 4,7800 | 4,6600 | 57.830 | ,00 |
| 01/9/2004 | 4,7400 | -1,25% | 4,8000 | 4,8000 | 4,6800 | 115.248 | ,00 |
| 31/8/2004 | 4,8000 | -4,76% | 4,9600 | 4,9600 | 4,7600 | 135.180 | ,00 |
| 30/8/2004 | 5,0400 | -1,56% | 5,0800 | 5,1400 | 5,0200 | 17.188 | ,00 |
| 27/8/2004 | 5,1200 | 0,39% | 5,1000 | 5,1400 | 5,0600 | 10.900 | ,00 |
| 26/8/2004 | 5,1000 | -0,39% | 5,0800 | 5,1600 | 5,0800 | 15.850 | ,00 |
| 25/8/2004 | 5,1200 | 1,19% | 4,9800 | 5,1200 | 4,9800 | 14.810 | ,00 |
| 24/8/2004 | 5,0600 | 1,20% | 4,9600 | 5,0800 | 4,9600 | 19.000 | ,00 |
| 23/8/2004 | 5,0000 | -0,40% | 5,1000 | 5,1200 | 4,9600 | 23.410 | ,00 |
| 20/8/2004 | 5,0200 | -1,57% | 5,0600 | 5,0800 | 4,9600 | 86.470 | ,00 |
| 19/8/2004 | 5,1000 | -1,54% | 5,2000 | 5,2000 | 5,0800 | 25.470 | ,00 |
| 18/8/2004 | 5,1800 | 0,39% | 5,1600 | 5,2000 | 5,1000 | 34.060 | ,00 |
| 17/8/2004 | 5,1600 | -1,15% | 5,1200 | 5,2600 | 5,1200 | 15.750 | ,00 |
| 16/8/2004 | 5,2200 | -1,51% | 5,2200 | 5,2800 | 5,1800 | 10.005 | ,00 |
| 12/8/2004 | 5,3000 | 0,38% | 5,2000 | 5,3200 | 5,1800 | 25.620 | ,00 |
| 11/8/2004 | 5,2800 | -0,38% | 5,3000 | 5,3000 | 5,2200 | 23.310 | ,00 |
| 10/8/2004 | 5,3000 | -0,38% | 5,2200 | 5,3400 | 5,2200 | 55.964 | ,00 |
| 09/8/2004 | 5,3200 | 1,53% | 5,2400 | 5,3200 | 5,1400 | 21.480 | ,00 |
| 06/8/2004 | 5,2400 | 0,00% | 5,2400 | 5,2800 | 5,1200 | 33.270 | ,00 |
| 05/8/2004 | 5,2400 | 0,77% | 5,2400 | 5,2600 | 5,1400 | 57.520 | ,00 |
| 04/8/2004 | 5,2000 | -1,89% | 5,3000 | 5,3000 | 5,1800 | 24.850 | ,00 |
| 03/8/2004 | 5,3000 | 0,76% | 5,1800 | 5,3200 | 5,1800 | 21.280 | ,00 |
| 02/8/2004 | 5,2600 | -0,38% | 5,2200 | 5,2600 | 5,1400 | 19.420 | ,00 |
| 30/7/2004 | 5,2800 | -0,75% | 5,3000 | 5,3200 | 5,2400 | 21.950 | ,00 |
| 29/7/2004 | 5,3200 | -1,12% | 5,3000 | 5,4000 | 5,3000 | 11.770 | ,00 |
| 28/7/2004 | 5,3800 | 0,00% | 5,3800 | 5,4800 | 5,2800 | 24.610 | ,00 |
| 27/7/2004 | 5,3800 | 3,46% | 5,2000 | 5,4000 | 5,1800 | 35.620 | ,00 |
| 26/7/2004 | 5,2000 | -1,14% | 5,1600 | 5,2800 | 5,1400 | 11.440 | ,00 |
| 23/7/2004 | 5,2600 | 1,54% | 5,1800 | 5,3000 | 5,1400 | 28.960 | ,00 |
| 22/7/2004 | 5,1800 | -2,63% | 5,2800 | 5,2800 | 5,1600 | 35.560 | ,00 |
| 21/7/2004 | 5,3200 | 0,00% | 5,3200 | 5,3200 | 5,2400 | 17.410 | ,00 |
| 20/7/2004 | 5,3200 | 0,00% | 5,1800 | 5,3200 | 5,1800 | 19.150 | ,00 |
| 19/7/2004 | 5,3200 | -0,75% | 5,2600 | 5,3400 | 5,2600 | 19.270 | ,00 |
| 16/7/2004 | 5,3600 | 0,37% | 5,3000 | 5,3800 | 5,3000 | 35.410 | ,00 |
| 15/7/2004 | 5,3400 | -0,74% | 5,3200 | 5,3800 | 5,3000 | 31.440 | ,00 |
| 14/7/2004 | 5,3800 | 1,13% | 5,3200 | 5,3800 | 5,3000 | 18.040 | ,00 |
| 13/7/2004 | 5,3200 | -1,12% | 5,3600 | 5,3800 | 5,3200 | 22.160 | ,00 |
| 12/7/2004 | 5,3800 | 0,37% | 5,3800 | 5,3800 | 5,2800 | 24.280 | ,00 |
| 09/7/2004 | 5,3600 | 0,75% | 5,2600 | 5,3600 | 5,2600 | 38.394 | ,00 |
| 08/7/2004 | 5,3200 | 0,38% | 5,3000 | 5,3400 | 5,2400 | 34.750 | ,00 |
| 07/7/2004 | 5,3000 | 1,15% | 5,2000 | 5,3600 | 5,2000 | 66.960 | ,00 |
| 06/7/2004 | 5,2400 | 0,38% | 5,1200 | 5,2600 | 5,1000 | 21.890 | ,00 |
| 05/7/2004 | 5,2200 | -0,38% | 5,1000 | 5,2600 | 5,1000 | 14.900 | ,00 |
| 02/7/2004 | 5,2400 | -1,50% | 5,1600 | 5,3200 | 5,1600 | 17.260 | ,00 |
| 01/7/2004 | 5,3200 | 1,14% | 5,2600 | 5,3600 | 5,2200 | 30.380 | ,00 |
| 30/6/2004 | 5,2600 | -0,38% | 5,2400 | 5,3000 | 5,2000 | 54.575 | ,00 |
| 29/6/2004 | 5,2800 | 4,76% | 5,0200 | 5,3000 | 5,0200 | 93.698 | ,00 |
| 28/6/2004 | 5,0400 | 1,20% | 5,0000 | 5,0800 | 4,9600 | 73.580 | ,00 |
| 25/6/2004 | 4,9800 | -3,11% | 5,1400 | 5,1400 | 4,9400 | 70.580 | ,00 |
| 24/6/2004 | 5,1400 | 0,78% | 5,0600 | 5,2200 | 5,0400 | 116.620 | ,00 |
| 23/6/2004 | 5,1000 | -3,04% | 5,2400 | 5,3600 | 5,0400 | 107.550 | ,00 |
| 22/6/2004 | 5,2600 | -0,75% | 5,2200 | 5,3400 | 5,2200 | 59.875 | ,00 |
| 21/6/2004 | 5,3000 | -2,93% | 5,5000 | 5,5000 | 5,2800 | 27.400 | ,00 |
| 18/6/2004 | 5,4600 | -1,09% | 5,4800 | 5,5400 | 5,4200 | 43.130 | ,00 |
| 17/6/2004 | 5,5200 | -2,82% | 5,5600 | 5,6400 | 5,5000 | 33.310 | ,00 |
| 16/6/2004 | 5,6800 | -1,39% | 5,7600 | 5,7800 | 5,6800 | 15.960 | ,00 |
| 15/6/2004 | 5,7600 | 1,77% | 5,5000 | 5,7800 | 5,5000 | 29.900 | ,00 |
| 14/6/2004 | 5,6600 | -0,70% | 5,4000 | 5,6800 | 5,4000 | 17.840 | ,00 |
| 11/6/2004 | 5,7000 | -0,35% | 5,7000 | 5,7400 | 5,6400 | 20.420 | ,00 |
| 10/6/2004 | 5,7200 | -0,69% | 5,7200 | 5,7400 | 5,7000 | 25.320 | ,00 |
| 09/6/2004 | 5,7600 | -0,69% | 5,8000 | 5,8000 | 5,7600 | 10.512 | ,00 |
| 08/6/2004 | 5,8000 | 0,35% | 5,7800 | 5,8400 | 5,7600 | 29.430 | ,00 |
| 07/6/2004 | 5,7800 | -1,03% | 5,8400 | 5,8800 | 5,7600 | 47.800 | ,00 |
| 04/6/2004 | 5,8400 | 0,69% | 5,8000 | 5,8800 | 5,8000 | 34.460 | ,00 |
| 03/6/2004 | 5,8000 | 1,05% | 5,7000 | 5,8200 | 5,7000 | 48.470 | ,00 |
| 02/6/2004 | 5,7400 | 0,35% | 5,7000 | 5,8000 | 5,7000 | 32.210 | ,00 |
| 01/6/2004 | 5,7200 | 1,42% | 5,6000 | 5,7800 | 5,5200 | 152.990 | ,00 |
| 28/5/2004 | 5,6400 | 0,36% | 5,6200 | 5,7000 | 5,5400 | 166.790 | ,00 |
| 27/5/2004 | 5,6200 | 1,08% | 5,5800 | 5,6600 | 5,5800 | 40.515 | ,00 |
| 26/5/2004 | 5,5600 | 0,72% | 5,5200 | 5,6600 | 5,5000 | 59.610 | ,00 |
| 25/5/2004 | 5,5200 | -2,82% | 5,6400 | 5,6400 | 5,5000 | 98.650 | ,00 |
| 24/5/2004 | 5,6800 | -0,70% | 5,6400 | 5,7600 | 5,6400 | 36.890 | ,00 |
| 21/5/2004 | 5,7200 | -0,69% | 5,8000 | 5,8600 | 5,7000 | 51.720 | ,00 |
| 20/5/2004 | 5,7600 | -1,03% | 5,7800 | 5,8000 | 5,7000 | 38.220 | ,00 |
| 19/5/2004 | 5,8200 | -1,36% | 5,9000 | 5,9800 | 5,8200 | 24.075 | ,00 |
| 18/5/2004 | 5,9000 | 0,00% | 5,9000 | 6,0000 | 5,8800 | 42.080 | ,00 |
| 17/5/2004 | 5,9000 | -1,99% | 5,9800 | 5,9800 | 5,8200 | 27.240 | ,00 |
| 14/5/2004 | 6,0200 | -0,66% | 6,0800 | 6,1400 | 5,9600 | 44.750 | ,00 |
| 13/5/2004 | 6,0600 | 2,36% | 5,9000 | 6,1000 | 5,9000 | 50.340 | ,00 |
| 12/5/2004 | 5,9200 | 1,02% | 5,9000 | 6,0000 | 5,8400 | 83.980 | ,00 |
| 11/5/2004 | 5,8600 | 0,00% | 5,9800 | 5,9800 | 5,8200 | 73.800 | ,00 |
| 10/5/2004 | 5,8600 | -2,01% | 5,9000 | 5,9200 | 5,8400 | 99.683 | ,00 |
| 07/5/2004 | 5,9800 | -0,99% | 6,0400 | 6,1200 | 5,9400 | 85.550 | ,00 |
| 06/5/2004 | 6,0400 | -1,63% | 6,0800 | 6,1600 | 6,0200 | 49.270 | ,00 |
| 05/5/2004 | 6,1400 | -1,92% | 6,1800 | 6,2800 | 6,1200 | 73.685 | ,00 |
| 04/5/2004 | 6,2600 | -1,26% | 6,3200 | 6,3400 | 6,2400 | 41.550 | ,00 |
| 03/5/2004 | 6,3400 | 1,93% | 6,2200 | 6,3400 | 6,1400 | 33.457 | ,00 |
| 30/4/2004 | 6,2200 | -1,89% | 6,3000 | 6,3400 | 6,2000 | 58.660 | ,00 |
| 29/4/2004 | 6,3400 | 0,96% | 6,1800 | 6,4400 | 6,1800 | 107.440 | ,00 |
| 28/4/2004 | 6,2800 | 1,62% | 6,1400 | 6,3600 | 6,1400 | 80.608 | ,00 |
| 27/4/2004 | 6,1800 | -1,59% | 6,2800 | 6,2800 | 6,1400 | 77.475 | ,00 |
| 26/4/2004 | 6,2800 | -1,57% | 6,2200 | 6,4000 | 6,2200 | 48.190 | ,00 |
| 23/4/2004 | 6,3800 | -0,93% | 6,5000 | 6,5800 | 6,3600 | 159.925 | ,00 |
| 22/4/2004 | 6,4400 | 3,87% | 6,2800 | 6,5000 | 6,2400 | 356.350 | ,00 |
| 21/4/2004 | 6,2000 | 4,73% | 5,7800 | 6,2200 | 5,7800 | 275.910 | ,00 |
| 20/4/2004 | 5,9200 | 1,02% | 5,8600 | 5,9200 | 5,8400 | 44.850 | ,00 |
| 19/4/2004 | 5,8600 | -0,68% | 5,8600 | 5,9000 | 5,8600 | 34.160 | ,00 |
| 16/4/2004 | 5,9000 | -0,34% | 5,9200 | 6,0000 | 5,8800 | 67.630 | ,00 |
| 15/4/2004 | 5,9200 | 2,42% | 5,7800 | 5,9400 | 5,7800 | 64.370 | ,00 |
| 14/4/2004 | 5,7800 | -2,36% | 5,8600 | 5,9000 | 5,7800 | 44.150 | ,00 |
| 13/4/2004 | 5,9200 | 0,68% | 5,8800 | 6,0000 | 5,8800 | 38.370 | ,00 |
| 08/4/2004 | 5,8800 | 0,34% | 5,8600 | 5,9000 | 5,7600 | 134.465 | ,00 |
| 07/4/2004 | 5,8600 | -1,35% | 5,9400 | 5,9600 | 5,8400 | 81.470 | ,00 |
| 06/4/2004 | 5,9400 | -1,00% | 6,0000 | 6,1200 | 5,9200 | 75.610 | ,00 |
| 05/4/2004 | 6,0000 | 0,00% | 6,0200 | 6,1000 | 6,0000 | 34.810 | ,00 |
| 02/4/2004 | 6,0000 | 0,33% | 5,9800 | 6,0600 | 5,9000 | 55.130 | ,00 |
| 01/4/2004 | 5,9800 | -1,32% | 6,0600 | 6,1400 | 5,9600 | 19.770 | ,00 |
| 31/3/2004 | 6,0600 | -0,66% | 6,1800 | 6,1800 | 6,0200 | 30.630 | ,00 |
| 30/3/2004 | 6,1000 | 0,00% | 6,1600 | 6,1800 | 6,0200 | 76.100 | ,00 |
| 29/3/2004 | 6,1000 | 0,66% | 6,0600 | 6,1400 | 5,9600 | 63.500 | ,00 |
| 26/3/2004 | 6,0600 | 4,84% | 5,7800 | 6,1400 | 5,7800 | 51.190 | ,00 |
| 24/3/2004 | 5,7800 | 1,76% | 5,6800 | 5,8400 | 5,6800 | 64.260 | ,00 |
| 23/3/2004 | 5,6800 | -0,35% | 5,7000 | 5,7800 | 5,6000 | 97.480 | ,00 |
| 22/3/2004 | 5,7000 | -5,00% | 5,9200 | 5,9200 | 5,5600 | 195.120 | ,00 |
| 19/3/2004 | 6,0000 | -0,33% | 6,0200 | 6,1200 | 5,9400 | 96.767 | ,00 |
| 18/3/2004 | 6,0200 | -2,59% | 6,1800 | 6,2000 | 6,0000 | 109.380 | ,00 |
| 17/3/2004 | 6,1800 | -1,59% | 6,3400 | 6,3400 | 6,1600 | 77.270 | ,00 |
| 16/3/2004 | 6,2800 | 0,00% | 6,3000 | 6,3400 | 6,1400 | 86.540 | ,00 |
| 15/3/2004 | 6,2800 | -3,09% | 6,4600 | 6,5000 | 6,2400 | 68.021 | ,00 |
| 12/3/2004 | 6,4800 | 1,25% | 6,2400 | 6,5200 | 6,2400 | 50.330 | ,00 |
| 11/3/2004 | 6,4000 | -4,48% | 6,5400 | 6,5400 | 6,3200 | 124.030 | ,00 |
| 10/3/2004 | 6,7000 | 5,02% | 6,3000 | 6,8000 | 6,2600 | 76.710 | ,00 |
| 09/3/2004 | 6,3800 | -1,24% | 6,4600 | 6,4600 | 6,3400 | 82.525 | ,00 |
| 08/3/2004 | 6,4600 | -0,62% | 6,6400 | 6,7600 | 6,4200 | 117.210 | ,00 |
| 05/3/2004 | 6,5000 | -0,61% | 6,5400 | 6,6600 | 6,4200 | 136.150 | ,00 |
| 04/3/2004 | 6,5400 | 1,24% | 6,4200 | 6,5600 | 6,4000 | 57.080 | ,00 |
| 03/3/2004 | 6,4600 | -0,62% | 6,5000 | 6,5000 | 6,3600 | 42.370 | ,00 |
| 02/3/2004 | 6,5000 | -0,31% | 6,5200 | 6,6000 | 6,4800 | 47.865 | ,00 |
| 01/3/2004 | 6,5200 | 0,62% | 6,6000 | 6,6600 | 6,5000 | 110.870 | ,00 |
| 27/2/2004 | 6,4800 | 3,51% | 6,2600 | 6,5000 | 6,2600 | 87.690 | ,00 |
| 26/2/2004 | 6,2600 | 0,00% | 6,1800 | 6,3800 | 6,1800 | 48.650 | ,00 |
| 25/2/2004 | 6,2600 | -3,10% | 6,3800 | 6,4400 | 6,2000 | 98.040 | ,00 |
| 24/2/2004 | 6,4600 | -0,92% | 6,5000 | 6,5000 | 6,3600 | 82.740 | ,00 |
| 20/2/2004 | 6,5200 | -1,51% | 6,6000 | 6,6000 | 6,4800 | 123.496 | ,00 |
| 19/2/2004 | 6,6200 | -0,90% | 6,5800 | 6,6800 | 6,4400 | 193.470 | ,00 |
| 18/2/2004 | 6,6800 | -0,30% | 6,7000 | 6,7200 | 6,6200 | 60.570 | ,00 |
| 17/2/2004 | 6,7000 | -0,30% | 6,7000 | 6,7800 | 6,6600 | 34.320 | ,00 |
| 16/2/2004 | 6,7200 | -1,18% | 6,7400 | 6,8000 | 6,7000 | 49.945 | ,00 |
| 13/2/2004 | 6,8000 | 0,00% | 6,9000 | 6,9000 | 6,7800 | 52.270 | ,00 |
| 12/2/2004 | 6,8000 | 0,00% | 6,8000 | 6,8800 | 6,7800 | 87.831 | ,00 |
| 11/2/2004 | 6,8000 | -1,16% | 6,8800 | 6,9800 | 6,7600 | 67.630 | ,00 |
| 10/2/2004 | 6,8800 | 0,58% | 6,8000 | 6,9400 | 6,7600 | 80.011 | ,00 |
| 09/2/2004 | 6,8400 | 0,29% | 6,8200 | 7,0400 | 6,7800 | 152.520 | ,00 |
| 06/2/2004 | 6,8200 | 0,59% | 6,8000 | 6,8400 | 6,6800 | 136.740 | ,00 |
| 05/2/2004 | 6,7800 | 1,19% | 6,7400 | 6,8400 | 6,7400 | 80.640 | ,00 |
| 04/2/2004 | 6,7000 | 1,21% | 6,6200 | 6,7800 | 6,5400 | 89.800 | ,00 |
| 03/2/2004 | 6,6200 | 0,30% | 6,7000 | 6,7000 | 6,5600 | 57.190 | ,00 |
| 02/2/2004 | 6,6000 | -1,49% | 6,7000 | 6,8200 | 6,6000 | 68.218 | ,00 |
| 30/1/2004 | 6,7000 | 1,82% | 6,7400 | 6,7600 | 6,6600 | 118.050 | ,00 |
| 29/1/2004 | 6,5800 | -2,66% | 6,7000 | 6,7000 | 6,5600 | 154.490 | ,00 |
| 28/1/2004 | 6,7600 | -1,74% | 6,8800 | 6,9000 | 6,7200 | 94.610 | ,00 |
| 27/1/2004 | 6,8800 | 0,58% | 6,8000 | 6,9200 | 6,8000 | 97.660 | ,00 |
| 26/1/2004 | 6,8400 | -3,12% | 6,9200 | 7,0000 | 6,7600 | 131.500 | ,00 |
| 23/1/2004 | 7,0600 | 0,00% | 7,0200 | 7,1200 | 7,0000 | 68.620 | ,00 |
| 22/1/2004 | 7,0600 | 0,28% | 7,0400 | 7,2200 | 7,0400 | 235.790 | ,00 |
| 21/1/2004 | 7,0400 | 1,44% | 6,9800 | 7,1000 | 6,9400 | 175.500 | ,00 |
| 20/1/2004 | 6,9400 | -3,34% | 7,1000 | 7,2000 | 6,9000 | 255.555 | ,00 |
| 19/1/2004 | 7,1800 | -1,64% | 7,2200 | 7,4200 | 7,1400 | 319.740 | ,00 |
| 16/1/2004 | 7,3000 | 1,96% | 7,1200 | 7,3200 | 7,1200 | 311.274 | ,00 |
| 15/1/2004 | 7,1600 | 3,47% | 6,9200 | 7,3000 | 6,8600 | 742.240 | ,00 |
| 14/1/2004 | 6,9200 | 0,87% | 6,8600 | 6,9600 | 6,8000 | 166.900 | ,00 |
| 13/1/2004 | 6,8600 | 0,00% | 6,8600 | 6,9800 | 6,8200 | 177.785 | ,00 |
| 12/1/2004 | 6,8600 | 2,08% | 6,7400 | 6,8800 | 6,7000 | 134.940 | ,00 |
| 09/1/2004 | 6,7200 | -1,18% | 6,8000 | 6,8800 | 6,6800 | 183.313 | ,00 |
| 08/1/2004 | 6,8000 | -1,45% | 6,9400 | 6,9400 | 6,7400 | 238.480 | ,00 |
| 07/1/2004 | 6,9000 | 1,47% | 6,8000 | 6,9600 | 6,7200 | 253.860 | ,00 |
| 05/1/2004 | 6,8000 | 2,72% | 6,6800 | 6,8200 | 6,6800 | 201.225 | ,00 |
| 02/1/2004 | 6,6200 | 5,08% | 6,2600 | 6,7200 | 6,2600 | 181.030 | ,00 |
| 31/12/2003 | 6,3000 | -0,94% | 6,3800 | 6,4000 | 6,3000 | 45.446 | ,00 |
| 30/12/2003 | 6,3600 | 1,92% | 6,2400 | 6,3600 | 6,2400 | 182.460 | ,00 |
| 29/12/2003 | 6,2400 | 1,30% | 6,1200 | 6,3200 | 6,1200 | 180.190 | ,00 |
| 24/12/2003 | 6,1600 | -0,32% | 6,2000 | 6,2200 | 6,1400 | 17.525 | ,00 |
| 23/12/2003 | 6,1800 | -0,96% | 6,2400 | 6,2600 | 6,1600 | 34.870 | ,00 |
| 22/12/2003 | 6,2400 | 0,00% | 6,2400 | 6,2600 | 6,2000 | 57.960 | ,00 |
| 19/12/2003 | 6,2400 | 0,00% | 6,2800 | 6,2800 | 6,2000 | 23.550 | ,00 |
| 18/12/2003 | 6,2400 | 0,00% | 6,1400 | 6,2400 | 6,1400 | 39.330 | ,00 |
| 17/12/2003 | 6,2400 | 0,97% | 6,1200 | 6,2600 | 6,1200 | 83.450 | ,00 |
| 16/12/2003 | 6,1800 | -0,96% | 6,2000 | 6,2400 | 6,1400 | 67.370 | ,00 |
| 15/12/2003 | 6,2400 | 0,00% | 6,3000 | 6,3400 | 6,2000 | 78.590 | ,00 |
| 12/12/2003 | 6,2400 | 0,32% | 6,2200 | 6,3000 | 6,2200 | 41.340 | ,00 |
| 11/12/2003 | 6,2200 | 0,32% | 6,2000 | 6,2600 | 6,1400 | 65.940 | ,00 |
| 10/12/2003 | 6,2000 | -0,64% | 6,2000 | 6,2400 | 6,1800 | 48.320 | ,00 |
| 09/12/2003 | 6,2400 | 0,32% | 6,2000 | 6,2800 | 6,2000 | 34.510 | ,00 |
| 08/12/2003 | 6,2200 | -1,89% | 6,2200 | 6,3000 | 6,1800 | 23.200 | ,00 |
| 05/12/2003 | 6,3400 | -1,25% | 6,4200 | 6,4400 | 6,3200 | 43.040 | ,00 |
| 04/12/2003 | 6,4200 | 0,63% | 6,3800 | 6,5400 | 6,3800 | 91.300 | ,00 |
| 03/12/2003 | 6,3800 | 0,00% | 6,3800 | 6,4000 | 6,3000 | 48.115 | ,00 |
| 02/12/2003 | 6,3800 | 0,95% | 6,2600 | 6,4000 | 6,2600 | 31.830 | ,00 |
| 01/12/2003 | 6,3200 | -0,32% | 6,3600 | 6,4000 | 6,2800 | 24.420 | ,00 |
| 28/11/2003 | 6,3400 | 0,00% | 6,2400 | 6,3600 | 6,2400 | 43.120 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 519 |
| ΣΑΡΑΝ | 1,1700 | 9,35 % | 0,1000 | 200 |
| ΚΥΡΙΟ | 2,3000 | 8,49 % | 0,1800 | 67.285 |
| ΜΟΝΤΑ | 4,9700 | 4,41 % | 0,2100 | 1.669 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.698 |
| ΜΠΕΛΑ | 31,3000 | 3,30 % | 1,0000 | 118.103 |
| ΑΤΕΚ | 1,2700 | 3,25 % | 0,0400 | 3.617 |
| ΚΑΙΡΟΜΕΖ | 0,4315 | 3,23 % | 0,0135 | 688.950 |
| AEM | 6,1900 | 3,17 % | 0,1900 | 289.023 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9950 | -1,96 % | -0,2400 | 15.447.084 |
| ΠΕΙΡ | 6,7840 | -0,85 % | -0,0580 | 14.096.577 |
| ΑΛΦΑ | 3,5060 | -0,34 % | -0,0120 | 12.201.385 |
| ΕΥΡΩΒ | 3,1510 | -1,04 % | -0,0330 | 11.150.836 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 7.833.591 |
| ΟΠΑΠ | 18,9900 | 1,17 % | 0,2200 | 4.583.190 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 4.152.080 |
| ΜΠΕΛΑ | 31,3000 | 3,30 % | 1,0000 | 3.639.132 |
| ΟΤΕ | 16,3000 | 0,06 % | 0,0100 | 3.582.238 |
| ΕΛΠΕ | 8,1150 | -1,99 % | -0,1650 | 3.174.980 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1510 | -1,04 % | 3.527.234 | 11,15εκ. |
| ΑΛΦΑ | 3,5060 | -0,34 % | 3.501.287 | 12,20εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,48 % | 3.302.010 | 207,8χιλ. |
| ΙΝΛΟΤ | 1,2060 | 0,50 % | 2.396.642 | 2,91εκ. |
| ΠΕΙΡ | 6,7840 | -0,85 % | 2.090.029 | 14,10εκ. |
| ΕΤΕ | 11,9950 | -1,96 % | 1.283.928 | 15,45εκ. |
| ΑΔΜΗΕ | 3,1600 | -2,02 % | 723.130 | 2,28εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4315 | 3,23 % | 688.950 | 296,2χιλ. |
| BOCHGR | 7,4600 | 1,08 % | 556.005 | 4,15εκ. |
| CREDIA | 1,4260 | -1,66 % | 524.665 | 753,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.938 | 0,99 % |
| ΚΥΡΙΟ | 2,3000 | 8,49 % | 67.285 | 0,89 % |
| EIS | 1,2800 | -0,78 % | 88.230 | 0,58 % |
| ΤΖΚΑ | 1,4550 | -0,68 % | 17.099 | 0,56 % |
| AEM | 6,1900 | 3,17 % | 289.023 | 0,50 % |
| ΙΝΛΟΤ | 1,2060 | 0,50 % | 2.396.642 | 0,40 % |
| ΝΑΥΠ | 1,1900 | -2,46 % | 36.254 | 0,31 % |
| ΑΔΜΗΕ | 3,1600 | -2,02 % | 723.130 | 0,31 % |
| ΕΧΑΕ | 7,0200 | 0,43 % | 176.288 | 0,29 % |
| ΦΒΜΕΖΖ | 0,0627 | -0,48 % | 3.302.010 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3000 | 8,49 % | 67.285 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.698 | 11,67 % |
| ΜΟΝΤΑ | 4,9700 | 4,41 % | 1.669 | 10,29 % |
| ΛΑΝΑΚ | 1,4300 | 0,70 % | 1.719 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 519 | 9,38 % |
| ΠΡΔ | 0,5600 | -1,75 % | 31.199 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 0,00 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2105 | 2,68 % | 68.202 | 7,07 % |
| ΜΙΓ | 4,2200 | -2,54 % | 30.772 | 6,70 % |
| ΑΤΕΚ | 1,2700 | 3,25 % | 3.617 | 6,50 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|