| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΕΥΡΩΠΑΪΚΗ ΠΙΣΤΗ Α.Ε.Γ.Α. (ΕΥΠΙΚ)
7,8000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/10/2005 | 1,6600 | -5,14% | 1,6500 | 1,6600 | 1,6500 | 646 | ,00 |
| 11/10/2005 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 7 | ,00 |
| 10/10/2005 | 1,7500 | 8,02% | 1,6100 | 1,7500 | 1,6100 | 1.750 | ,00 |
| 07/10/2005 | 1,6200 | -1,82% | 1,6500 | 1,6500 | 1,6200 | 2.350 | ,00 |
| 06/10/2005 | 1,6500 | -2,94% | 1,6700 | 1,6700 | 1,6500 | 998 | ,00 |
| 05/10/2005 | 1,7000 | -0,58% | 1,7100 | 1,7100 | 1,7000 | 352 | ,00 |
| 04/10/2005 | 1,7100 | -3,39% | 1,7500 | 1,7500 | 1,7100 | 2.822 | ,00 |
| 03/10/2005 | 1,7700 | -0,56% | 1,6200 | 1,7700 | 1,6200 | 100 | ,00 |
| 30/9/2005 | 1,7800 | 3,49% | 1,7700 | 1,7800 | 1,7700 | 1.000 | ,00 |
| 29/9/2005 | 1,7200 | 1,78% | 1,6900 | 1,7900 | 1,6900 | 5.130 | ,00 |
| 28/9/2005 | 1,6900 | 0,00% | 1,7000 | 1,7000 | 1,6900 | 2.001 | ,00 |
| 27/9/2005 | 1,6900 | -1,74% | 1,7100 | 1,7100 | 1,6900 | 3.052 | ,00 |
| 26/9/2005 | 1,7200 | -1,71% | 1,7400 | 1,7400 | 1,7200 | 468 | ,00 |
| 23/9/2005 | 1,7500 | 2,34% | 1,7100 | 1,7500 | 1,6900 | 3.659 | ,00 |
| 22/9/2005 | 1,7100 | 2,40% | 1,6700 | 1,7100 | 1,6600 | 85.130 | ,00 |
| 21/9/2005 | 1,6700 | 0,00% | 1,6800 | 1,7000 | 1,6000 | 5.555 | ,00 |
| 20/9/2005 | 1,6700 | -0,60% | 1,6800 | 1,6800 | 1,6200 | 5.180 | ,00 |
| 19/9/2005 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 400 | ,00 |
| 16/9/2005 | 1,6800 | -0,59% | 1,6900 | 1,6900 | 1,6800 | 2.208 | ,00 |
| 15/9/2005 | 1,6900 | 0,00% | 1,7000 | 1,7000 | 1,6900 | 4.960 | ,00 |
| 14/9/2005 | 1,6900 | 0,60% | 1,6900 | 1,7100 | 1,6800 | 74.698 | ,00 |
| 13/9/2005 | 1,6800 | -0,59% | 1,6900 | 1,6900 | 1,6600 | 4.815 | ,00 |
| 12/9/2005 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6700 | 3.600 | ,00 |
| 09/9/2005 | 1,6900 | 1,20% | 1,6700 | 1,6900 | 1,6600 | 1.081 | ,00 |
| 08/9/2005 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 400 | ,00 |
| 07/9/2005 | 1,6700 | -1,18% | 1,6900 | 1,6900 | 1,6700 | 2.210 | ,00 |
| 06/9/2005 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6600 | 4.596 | ,00 |
| 05/9/2005 | 1,6900 | -0,59% | 1,7000 | 1,7000 | 1,6700 | 1.690 | ,00 |
| 02/9/2005 | 1,7000 | 0,00% | 1,6900 | 1,7000 | 1,6900 | 708 | ,00 |
| 01/9/2005 | 1,7000 | 0,59% | 1,6900 | 1,7000 | 1,6700 | 1.968 | ,00 |
| 31/8/2005 | 1,6900 | 1,20% | 1,6900 | 1,6900 | 1,6900 | 300 | ,00 |
| 30/8/2005 | 1,6700 | -1,18% | 1,6900 | 1,6900 | 1,6700 | 1.230 | ,00 |
| 29/8/2005 | 1,6900 | 1,20% | 1,6700 | 1,6900 | 1,6600 | 1.310 | ,00 |
| 26/8/2005 | 1,6700 | -1,76% | 1,7000 | 1,7000 | 1,6700 | 1.930 | ,00 |
| 25/8/2005 | 1,7000 | 5,59% | 1,6000 | 1,7000 | 1,6000 | 703 | ,00 |
| 24/8/2005 | 1,6100 | -0,62% | 1,7000 | 1,7000 | 1,6100 | 330 | ,00 |
| 23/8/2005 | 1,6200 | -0,61% | 1,6300 | 1,6300 | 1,5900 | 6.820 | ,00 |
| 22/8/2005 | 1,6300 | 0,00% | 1,6400 | 1,6400 | 1,6300 | 1.800 | ,00 |
| 19/8/2005 | 1,6300 | 0,00% | 1,6300 | 1,7000 | 1,6300 | 5.820 | ,00 |
| 18/8/2005 | 1,6300 | 1,87% | 1,6300 | 1,6300 | 1,6000 | 5.770 | ,00 |
| 17/8/2005 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,5800 | 4.758 | ,00 |
| 16/8/2005 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 1.400 | ,00 |
| 12/8/2005 | 1,6000 | -1,23% | 1,6000 | 1,6000 | 1,6000 | 500 | ,00 |
| 11/8/2005 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6000 | 950 | ,00 |
| 10/8/2005 | 1,6200 | -1,22% | 1,6100 | 1,6200 | 1,6000 | 2.210 | ,00 |
| 09/8/2005 | 1,6400 | -2,96% | 1,6400 | 1,6400 | 1,6200 | 4.213 | ,00 |
| 08/8/2005 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 05/8/2005 | 1,6900 | 0,60% | 1,5900 | 1,6900 | 1,5800 | 346 | ,00 |
| 04/8/2005 | 1,6800 | -1,18% | 1,6500 | 1,6800 | 1,6500 | 2.050 | ,00 |
| 03/8/2005 | 1,7000 | 3,03% | 1,6600 | 1,7200 | 1,6600 | 2.058 | ,00 |
| 02/8/2005 | 1,6500 | -2,94% | 1,6800 | 1,6800 | 1,6500 | 3.000 | ,00 |
| 01/8/2005 | 1,7000 | 0,00% | 1,6000 | 1,7500 | 1,6000 | 1.450 | ,00 |
| 29/7/2005 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 28/7/2005 | 1,7000 | 0,59% | 1,7000 | 1,7200 | 1,7000 | 9.630 | ,00 |
| 27/7/2005 | 1,6900 | 1,20% | 1,7000 | 1,7300 | 1,6900 | 4.758 | ,00 |
| 26/7/2005 | 1,6700 | -1,76% | 1,7000 | 1,7000 | 1,6700 | 2.680 | ,00 |
| 25/7/2005 | 1,7000 | 0,00% | 1,6400 | 1,7300 | 1,6400 | 5.192 | ,00 |
| 22/7/2005 | 1,7000 | 1,19% | 1,6200 | 1,7000 | 1,6200 | 1.308 | ,00 |
| 21/7/2005 | 1,6800 | -1,18% | 1,6700 | 1,7000 | 1,6700 | 4.320 | ,00 |
| 20/7/2005 | 1,7000 | -2,86% | 1,6600 | 1,7300 | 1,6500 | 7.278 | ,00 |
| 19/7/2005 | 1,7500 | 0,57% | 1,6800 | 1,7500 | 1,6800 | 6.440 | ,00 |
| 18/7/2005 | 1,7400 | 2,35% | 1,6500 | 1,7600 | 1,5700 | 7.500 | ,00 |
| 15/7/2005 | 1,7000 | 1,19% | 1,6200 | 1,7000 | 1,6200 | 1.216.736 | ,00 |
| 14/7/2005 | 1,6800 | 0,00% | 1,6000 | 1,6900 | 1,5700 | 11.189 | ,00 |
| 13/7/2005 | 1,6800 | -1,18% | 1,7000 | 1,7000 | 1,6000 | 76.366 | ,00 |
| 12/7/2005 | 1,7000 | 3,66% | 1,6000 | 1,7000 | 1,5700 | 8.533 | ,00 |
| 11/7/2005 | 1,6400 | -1,80% | 1,6200 | 1,6400 | 1,6100 | 8.507 | ,00 |
| 08/7/2005 | 1,6700 | 5,03% | 1,5900 | 1,6700 | 1,5900 | 2.998 | ,00 |
| 07/7/2005 | 1,5900 | 0,63% | 1,5000 | 1,6000 | 1,4800 | 38.690 | ,00 |
| 06/7/2005 | 1,5800 | -1,25% | 1,5800 | 1,5900 | 1,5800 | 820 | ,00 |
| 05/7/2005 | 1,6000 | -3,03% | 1,5800 | 1,6400 | 1,5500 | 8.088 | ,00 |
| 04/7/2005 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,5700 | 19.621 | ,00 |
| 01/7/2005 | 1,6500 | -1,20% | 1,6400 | 1,6500 | 1,5700 | 3.330 | ,00 |
| 30/6/2005 | 1,6700 | 1,21% | 1,6800 | 1,6800 | 1,5500 | 10.519 | ,00 |
| 29/6/2005 | 1,6500 | -5,17% | 1,6500 | 1,7000 | 1,6500 | 31.011 | ,00 |
| 28/6/2005 | 1,7400 | 2,35% | 1,6600 | 1,7500 | 1,6000 | 34.554 | ,00 |
| 27/6/2005 | 1,7000 | 3,03% | 1,6500 | 1,7500 | 1,5300 | 2.585.848 | ,00 |
| 24/6/2005 | 1,6500 | 8,55% | 1,3900 | 1,6500 | 1,3900 | 42.230 | ,00 |
| 23/6/2005 | 1,5200 | 2,70% | 1,3600 | 1,5400 | 1,3500 | 12.489 | ,00 |
| 22/6/2005 | 1,4800 | 0,00% | 1,3400 | 1,4800 | 1,3400 | 12.406 | ,00 |
| 21/6/2005 | 1,4800 | 5,71% | 1,4800 | 1,4800 | 1,4800 | 2.500 | ,00 |
| 17/6/2005 | 1,4000 | 16,67% | 1,1900 | 1,4000 | 1,1900 | 7.600 | ,00 |
| 16/6/2005 | 1,2000 | 8,11% | 1,1200 | 1,2200 | 1,1200 | 7.230 | ,00 |
| 15/6/2005 | 1,1100 | 3,74% | 1,0700 | 1,1200 | 1,0700 | 5.320 | ,00 |
| 14/6/2005 | 1,0700 | -1,83% | 1,0700 | 1,0700 | 1,0700 | 910 | ,00 |
| 13/6/2005 | 1,0900 | 1,87% | 1,0900 | 1,1000 | 1,0900 | 7.572 | ,00 |
| 10/6/2005 | 1,0700 | -1,83% | 1,0900 | 1,0900 | 1,0600 | 1.264 | ,00 |
| 09/6/2005 | 1,0900 | 4,81% | 1,0400 | 1,0900 | 1,0400 | 4.166 | ,00 |
| 08/6/2005 | 1,0400 | 0,00% | 1,0200 | 1,0400 | 1,0200 | 2.256 | ,00 |
| 07/6/2005 | 1,0400 | 2,97% | 1,0400 | 1,0500 | 1,0100 | 3.208 | ,00 |
| 06/6/2005 | 1,0100 | -3,81% | 1,0500 | 1,0500 | 1,0100 | 2.310 | ,00 |
| 03/6/2005 | 1,0500 | 1,94% | 1,0100 | 1,0600 | 1,0100 | 4.712 | ,00 |
| 02/6/2005 | 1,0300 | 1,98% | 0,9800 | 1,0300 | 0,9800 | 300 | ,00 |
| 01/6/2005 | 1,0100 | -1,94% | 1,0300 | 1,0400 | 1,0100 | 4.340 | ,00 |
| 31/5/2005 | 1,0300 | 3,00% | 0,9800 | 1,0300 | 0,9700 | 1.678 | ,00 |
| 30/5/2005 | 1,0000 | -3,85% | 1,0200 | 1,0700 | 1,0000 | 1.080 | ,00 |
| 27/5/2005 | 1,0400 | -2,80% | 1,0200 | 1,0500 | 1,0000 | 5.048 | ,00 |
| 26/5/2005 | 1,0700 | 2,88% | 1,0000 | 1,0700 | 1,0000 | 3.806 | ,00 |
| 25/5/2005 | 1,0400 | -4,59% | 1,0000 | 1,0700 | 1,0000 | 7.183 | ,00 |
| 24/5/2005 | 1,0900 | 3,81% | 1,0000 | 1,0900 | 1,0000 | 574 | ,00 |
| 23/5/2005 | 1,0500 | 2,94% | 1,0000 | 1,0500 | 1,0000 | 130 | ,00 |
| 20/5/2005 | 1,0200 | -5,56% | 1,0000 | 1,0700 | 1,0000 | 8.393 | ,00 |
| 19/5/2005 | 1,0800 | 0,00% | 1,0100 | 1,0800 | 1,0100 | 166 | ,00 |
| 18/5/2005 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0200 | 1.372 | ,00 |
| 17/5/2005 | 1,0800 | 0,93% | 1,0400 | 1,0800 | 1,0400 | 205 | ,00 |
| 16/5/2005 | 1,0700 | -2,73% | 1,0700 | 1,0700 | 1,0700 | 75 | ,00 |
| 13/5/2005 | 1,1000 | -0,90% | 1,1100 | 1,1100 | 1,0600 | 182 | ,00 |
| 12/5/2005 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,0400 | 382 | ,00 |
| 11/5/2005 | 1,1000 | 0,00% | 1,0600 | 1,1000 | 1,0600 | 1.164 | ,00 |
| 10/5/2005 | 1,1000 | 2,80% | 1,1000 | 1,1200 | 1,1000 | 41.350 | ,00 |
| 09/5/2005 | 1,0700 | 0,00% | 1,0100 | 1,0700 | 1,0100 | 405 | ,00 |
| 06/5/2005 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0000 | 500 | ,00 |
| 05/5/2005 | 1,0700 | 7,00% | 1,0000 | 1,0700 | 1,0000 | 2.011 | ,00 |
| 04/5/2005 | 1,0000 | -2,91% | 1,0100 | 1,0100 | 1,0000 | 60 | ,00 |
| 03/5/2005 | 1,0300 | -1,90% | 1,0200 | 1,0300 | 0,9800 | 1.239 | ,00 |
| 28/4/2005 | 1,0500 | 0,00% | 1,0000 | 1,0500 | 1,0000 | 2.400 | ,00 |
| 27/4/2005 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 26/4/2005 | 1,0500 | 6,06% | 0,9800 | 1,0500 | 0,9500 | 1.173 | ,00 |
| 25/4/2005 | 0,9900 | -1,98% | 1,0000 | 1,0000 | 0,9800 | 2.111 | ,00 |
| 22/4/2005 | 1,0100 | -2,88% | 1,0100 | 1,0100 | 1,0100 | 100 | ,00 |
| 21/4/2005 | 1,0400 | 2,97% | 1,0400 | 1,0400 | 0,9900 | 200 | ,00 |
| 20/4/2005 | 1,0100 | -6,48% | 1,0100 | 1,0100 | 1,0100 | 700 | ,00 |
| 19/4/2005 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 18/4/2005 | 1,0800 | 4,85% | 1,0000 | 1,0800 | 1,0000 | 354 | ,00 |
| 15/4/2005 | 1,0300 | 1,98% | 1,0000 | 1,0300 | 1,0000 | 321 | ,00 |
| 14/4/2005 | 1,0100 | -4,72% | 1,0000 | 1,0100 | 0,9800 | 1.309 | ,00 |
| 13/4/2005 | 1,0600 | -1,85% | 1,0900 | 1,0900 | 1,0100 | 2.099 | ,00 |
| 12/4/2005 | 1,0800 | 5,88% | 1,0100 | 1,0800 | 1,0100 | 2.750 | ,00 |
| 11/4/2005 | 1,0200 | 0,99% | 1,0100 | 1,0200 | 0,9500 | 4.557 | ,00 |
| 08/4/2005 | 1,0100 | -3,81% | 0,9800 | 1,0700 | 0,9500 | 11.915 | ,00 |
| 07/4/2005 | 1,0500 | -0,94% | 1,1300 | 1,1300 | 1,0200 | 2.210 | ,00 |
| 06/4/2005 | 1,0600 | 0,00% | 1,0300 | 1,0600 | 1,0000 | 2.730 | ,00 |
| 05/4/2005 | 1,0600 | -0,93% | 1,0300 | 1,0700 | 1,0200 | 3.770 | ,00 |
| 04/4/2005 | 1,0700 | -5,31% | 1,0700 | 1,1000 | 1,0600 | 1.400 | ,00 |
| 01/4/2005 | 1,1300 | -7,38% | 1,1400 | 1,1700 | 1,1300 | 1.350 | ,00 |
| 31/3/2005 | 1,2200 | 9,91% | 1,0900 | 1,2200 | 1,0900 | 228 | ,00 |
| 30/3/2005 | 1,1100 | -2,63% | 1,1100 | 1,1100 | 1,1100 | 203 | ,00 |
| 29/3/2005 | 1,1400 | -0,87% | 1,1000 | 1,1400 | 1,0800 | 1.666 | ,00 |
| 24/3/2005 | 1,1500 | -5,74% | 1,1500 | 1,1500 | 1,1500 | 308 | ,00 |
| 23/3/2005 | 1,2200 | 2,52% | 1,1800 | 1,2300 | 1,1200 | 8.785 | ,00 |
| 22/3/2005 | 1,1900 | 0,00% | 1,1100 | 1,1900 | 1,0900 | 2.597 | ,00 |
| 21/3/2005 | 1,1900 | -2,46% | 1,1000 | 1,1900 | 1,1000 | 1.989 | ,00 |
| 18/3/2005 | 1,2200 | -2,40% | 1,2300 | 1,2300 | 1,2200 | 730 | ,00 |
| 17/3/2005 | 1,2500 | -3,10% | 1,2400 | 1,2500 | 1,2400 | 600 | ,00 |
| 16/3/2005 | 1,2900 | 0,78% | 1,2100 | 1,2900 | 1,2000 | 4.887 | ,00 |
| 15/3/2005 | 1,2800 | -8,57% | 1,3200 | 1,3200 | 1,2800 | 582 | ,00 |
| 11/3/2005 | 1,4000 | 6,06% | 1,3300 | 1,4000 | 1,3000 | 2.168 | ,00 |
| 10/3/2005 | 1,3200 | -0,75% | 1,3200 | 1,3200 | 1,2500 | 328 | ,00 |
| 09/3/2005 | 1,3300 | -0,75% | 1,3300 | 1,3300 | 1,2900 | 666 | ,00 |
| 08/3/2005 | 1,3400 | 3,88% | 1,2200 | 1,4100 | 1,2200 | 6.104 | ,00 |
| 07/3/2005 | 1,2900 | 1,57% | 1,3000 | 1,3000 | 1,2300 | 3.430 | ,00 |
| 04/3/2005 | 1,2700 | -3,79% | 1,2800 | 1,2800 | 1,2700 | 236 | ,00 |
| 03/3/2005 | 1,3200 | -0,75% | 1,3300 | 1,3500 | 1,3100 | 1.972 | ,00 |
| 02/3/2005 | 1,3300 | -1,48% | 1,3500 | 1,3500 | 1,3300 | 550 | ,00 |
| 01/3/2005 | 1,3500 | -2,17% | 1,3800 | 1,3800 | 1,3400 | 8.389 | ,00 |
| 28/2/2005 | 1,3800 | 0,00% | 1,3800 | 1,4000 | 1,3200 | 8.638 | ,00 |
| 25/2/2005 | 1,3800 | -1,43% | 1,3900 | 1,4000 | 1,3800 | 1.314 | ,00 |
| 24/2/2005 | 1,4000 | -1,41% | 1,3400 | 1,4000 | 1,3400 | 1.488 | ,00 |
| 23/2/2005 | 1,4200 | 1,43% | 1,4000 | 1,4200 | 1,3400 | 3.628 | ,00 |
| 22/2/2005 | 1,4000 | 6,06% | 1,3800 | 1,4100 | 1,3800 | 1.063 | ,00 |
| 21/2/2005 | 1,3200 | -0,75% | 1,3200 | 1,3300 | 1,3200 | 1.056 | ,00 |
| 18/2/2005 | 1,3300 | 0,00% | 1,3100 | 1,4000 | 1,3100 | 2.178 | ,00 |
| 17/2/2005 | 1,3300 | 0,00% | 1,3800 | 1,3800 | 1,2700 | 4.334 | ,00 |
| 16/2/2005 | 1,3300 | 2,31% | 1,2800 | 1,3400 | 1,2200 | 5.810 | ,00 |
| 15/2/2005 | 1,3000 | 0,00% | 1,3200 | 1,3200 | 1,3000 | 1.396 | ,00 |
| 14/2/2005 | 1,3000 | -2,99% | 1,3800 | 1,4000 | 1,3000 | 3.608 | ,00 |
| 11/2/2005 | 1,3400 | 0,75% | 1,2100 | 1,3400 | 1,2100 | 1.695 | ,00 |
| 10/2/2005 | 1,3300 | -2,92% | 1,2700 | 1,4500 | 1,2700 | 4.990 | ,00 |
| 09/2/2005 | 1,3700 | 0,74% | 1,3600 | 1,3900 | 1,2500 | 4.809 | ,00 |
| 08/2/2005 | 1,3600 | 4,62% | 1,2200 | 1,3800 | 1,2100 | 8.327 | ,00 |
| 07/2/2005 | 1,3000 | -1,52% | 1,2600 | 1,3000 | 1,2500 | 303 | ,00 |
| 04/2/2005 | 1,3200 | 0,76% | 1,3100 | 1,3400 | 1,3000 | 977 | ,00 |
| 03/2/2005 | 1,3100 | 0,00% | 1,2600 | 1,3600 | 1,2300 | 2.971 | ,00 |
| 02/2/2005 | 1,3100 | 4,80% | 1,2100 | 1,3200 | 1,2000 | 2.645 | ,00 |
| 01/2/2005 | 1,2500 | -8,09% | 1,3200 | 1,3400 | 1,2500 | 3.411 | ,00 |
| 31/1/2005 | 1,3600 | 0,00% | 1,4700 | 1,4700 | 1,3600 | 1.881 | ,00 |
| 28/1/2005 | 1,3600 | -6,21% | 1,3400 | 1,4600 | 1,3300 | 4.070 | ,00 |
| 27/1/2005 | 1,4500 | -0,68% | 1,4400 | 1,4500 | 1,4400 | 657 | ,00 |
| 26/1/2005 | 1,4600 | 6,57% | 1,3900 | 1,4700 | 1,3700 | 2.479 | ,00 |
| 25/1/2005 | 1,3700 | -4,20% | 1,4300 | 1,4300 | 1,3700 | 1.020 | ,00 |
| 24/1/2005 | 1,4300 | -0,69% | 1,3400 | 1,4400 | 1,3400 | 1.610 | ,00 |
| 21/1/2005 | 1,4400 | -0,69% | 1,4500 | 1,5000 | 1,4400 | 270 | ,00 |
| 20/1/2005 | 1,4500 | -3,33% | 1,4000 | 1,4500 | 1,4000 | 1.303 | ,00 |
| 19/1/2005 | 1,5000 | -6,25% | 1,5000 | 1,6000 | 1,5000 | 4.207 | ,00 |
| 18/1/2005 | 1,6000 | -8,57% | 1,7500 | 1,7800 | 1,6000 | 15.558 | ,00 |
| 17/1/2005 | 1,7500 | 19,86% | 1,4500 | 1,7500 | 1,4500 | 21.550 | ,00 |
| 14/1/2005 | 1,4600 | 18,70% | 1,2200 | 1,4700 | 1,2200 | 21.107 | ,00 |
| 13/1/2005 | 1,2300 | 9,82% | 1,1700 | 1,2300 | 1,1500 | 7.695 | ,00 |
| 12/1/2005 | 1,1200 | 4,67% | 1,0700 | 1,1700 | 1,0700 | 5.597 | ,00 |
| 11/1/2005 | 1,0700 | -3,60% | 1,1000 | 1,1300 | 1,0700 | 3.809 | ,00 |
| 10/1/2005 | 1,1100 | 0,91% | 1,1000 | 1,1100 | 1,0900 | 890 | ,00 |
| 07/1/2005 | 1,1000 | 8,91% | 0,9800 | 1,1000 | 0,9700 | 5.575 | ,00 |
| 05/1/2005 | 1,0100 | -0,98% | 1,0200 | 1,1000 | 1,0000 | 8.636 | ,00 |
| 04/1/2005 | 1,0200 | 0,99% | 0,9900 | 1,0500 | 0,9800 | 4.244 | ,00 |
| 03/1/2005 | 1,0100 | -1,94% | 1,1000 | 1,1000 | 1,0100 | 2.381 | ,00 |
| 31/12/2004 | 1,0300 | -4,63% | 1,0500 | 1,1100 | 1,0300 | 6.847 | ,00 |
| 30/12/2004 | 1,0800 | 4,85% | 1,0300 | 1,0800 | 1,0300 | 2.020 | ,00 |
| 29/12/2004 | 1,0300 | 5,10% | 0,9800 | 1,0300 | 0,9600 | 2.077 | ,00 |
| 28/12/2004 | 0,9800 | -7,55% | 1,0300 | 1,0600 | 0,9800 | 1.418 | ,00 |
| 27/12/2004 | 1,0600 | -1,85% | 1,0500 | 1,0600 | 1,0500 | 650 | ,00 |
| 24/12/2004 | 1,0800 | 3,85% | 1,0600 | 1,0800 | 1,0500 | 2.650 | ,00 |
| 23/12/2004 | 1,0400 | 4,00% | 1,0500 | 1,0500 | 1,0400 | 5.705 | ,00 |
| 22/12/2004 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 0,9800 | 822 | ,00 |
| 21/12/2004 | 1,0200 | -0,97% | 1,0600 | 1,0600 | 1,0200 | 3.334 | ,00 |
| 20/12/2004 | 1,0300 | -2,83% | 1,0600 | 1,0600 | 1,0300 | 1.540 | ,00 |
| 17/12/2004 | 1,0600 | -0,93% | 1,0200 | 1,0700 | 1,0200 | 2.580 | ,00 |
| 16/12/2004 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0600 | 143 | ,00 |
| 15/12/2004 | 1,0800 | -6,09% | 1,1000 | 1,1000 | 1,0800 | 284 | ,00 |
| 14/12/2004 | 1,1500 | -0,86% | 1,1200 | 1,1500 | 1,1000 | 1.039 | ,00 |
| 13/12/2004 | 1,1600 | 1,75% | 1,1600 | 1,1600 | 1,1600 | 3.808 | ,00 |
| 10/12/2004 | 1,1400 | 4,59% | 1,0400 | 1,1400 | 1,0400 | 3.087 | ,00 |
| 09/12/2004 | 1,0900 | -0,91% | 1,1000 | 1,1000 | 1,0900 | 1.148 | ,00 |
| 08/12/2004 | 1,1000 | 0,00% | 1,1000 | 1,1200 | 1,0200 | 9.469 | ,00 |
| 07/12/2004 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0500 | 3.387 | ,00 |
| 06/12/2004 | 1,1000 | -0,90% | 1,1000 | 1,1000 | 1,1000 | 1.072 | ,00 |
| 03/12/2004 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1000 | 3.305 | ,00 |
| 02/12/2004 | 1,1000 | -0,90% | 1,0900 | 1,1000 | 1,0900 | 800 | ,00 |
| 01/12/2004 | 1,1100 | -0,89% | 1,0600 | 1,1100 | 1,0600 | 1.820 | ,00 |
| 30/11/2004 | 1,1200 | -4,27% | 1,1200 | 1,1200 | 1,1200 | 1.001 | ,00 |
| 29/11/2004 | 1,1700 | 3,54% | 1,1500 | 1,1700 | 1,1500 | 514 | ,00 |
| 26/11/2004 | 1,1300 | -2,59% | 1,1500 | 1,1600 | 1,1100 | 3.520 | ,00 |
| 25/11/2004 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1300 | 1.571 | ,00 |
| 24/11/2004 | 1,1600 | 1,75% | 1,1100 | 1,1600 | 1,1000 | 1.326 | ,00 |
| 23/11/2004 | 1,1400 | -3,39% | 1,1500 | 1,1500 | 1,1200 | 1.273 | ,00 |
| 22/11/2004 | 1,1800 | 1,72% | 1,1500 | 1,1800 | 1,1500 | 253 | ,00 |
| 19/11/2004 | 1,1600 | -4,13% | 1,1600 | 1,1900 | 1,1600 | 2.278 | ,00 |
| 18/11/2004 | 1,2100 | 0,83% | 1,1600 | 1,2200 | 1,1600 | 3.719 | ,00 |
| 17/11/2004 | 1,2000 | 3,45% | 1,1500 | 1,2000 | 1,1500 | 920 | ,00 |
| 16/11/2004 | 1,1600 | -4,92% | 1,2200 | 1,2200 | 1,1600 | 956 | ,00 |
| 15/11/2004 | 1,2200 | 2,52% | 1,1900 | 1,2200 | 1,1900 | 15.710 | ,00 |
| 12/11/2004 | 1,1900 | 0,00% | 1,1700 | 1,2200 | 1,1700 | 5.901 | ,00 |
| 11/11/2004 | 1,1900 | 3,48% | 1,1500 | 1,1900 | 1,1300 | 14.661 | ,00 |
| 10/11/2004 | 1,1500 | 3,60% | 1,1100 | 1,1500 | 1,1100 | 3.036 | ,00 |
| 09/11/2004 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1100 | 2.678 | ,00 |
| 08/11/2004 | 1,1200 | -5,08% | 1,1500 | 1,1500 | 1,1200 | 3.475 | ,00 |
| 05/11/2004 | 1,1800 | 0,00% | 1,1500 | 1,2000 | 1,1400 | 8.408 | ,00 |
| 04/11/2004 | 1,1800 | 0,85% | 1,1700 | 1,1800 | 1,1100 | 10.595 | ,00 |
| 03/11/2004 | 1,1700 | 0,00% | 1,1400 | 1,1700 | 1,1100 | 11.774 | ,00 |
| 02/11/2004 | 1,1700 | -2,50% | 1,2000 | 1,2300 | 1,1600 | 9.440 | ,00 |
| 01/11/2004 | 1,2000 | 2,56% | 1,1700 | 1,2000 | 1,1500 | 2.846 | ,00 |
| 29/10/2004 | 1,1700 | -0,85% | 1,2000 | 1,2000 | 1,1600 | 4.560 | ,00 |
| 27/10/2004 | 1,1800 | -9,23% | 1,2600 | 1,3100 | 1,1600 | 2.070 | ,00 |
| 26/10/2004 | 1,3000 | -3,70% | 1,2700 | 1,3000 | 1,2500 | 548 | ,00 |
| 25/10/2004 | 1,3500 | 3,85% | 1,2600 | 1,3500 | 1,2600 | 476 | ,00 |
| 22/10/2004 | 1,3000 | -7,14% | 1,3200 | 1,3200 | 1,3000 | 473 | ,00 |
| 21/10/2004 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,4000 | 37 | ,00 |
| 20/10/2004 | 1,3800 | 4,55% | 1,3200 | 1,4200 | 1,3200 | 1.873 | ,00 |
| 19/10/2004 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,2700 | 277 | ,00 |
| 18/10/2004 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 600 | ,00 |
| 15/10/2004 | 1,3200 | -1,49% | 1,2300 | 1,3200 | 1,2100 | 466 | ,00 |
| 14/10/2004 | 1,3400 | 6,35% | 1,2200 | 1,3400 | 1,2200 | 1.864 | ,00 |
| 13/10/2004 | 1,2600 | -5,26% | 1,2900 | 1,2900 | 1,2100 | 1.063 | ,00 |
| 12/10/2004 | 1,3300 | -2,21% | 1,2600 | 1,3300 | 1,2600 | 973 | ,00 |
| 11/10/2004 | 1,3600 | -2,86% | 1,3600 | 1,3600 | 1,3600 | 18 | ,00 |
| 08/10/2004 | 1,4000 | -6,67% | 1,3700 | 1,4500 | 1,3700 | 54 | ,00 |
| 07/10/2004 | 1,5000 | 2,74% | 1,4500 | 1,5000 | 1,3800 | 2.037 | ,00 |
| 06/10/2004 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 05/10/2004 | 1,4600 | 4,29% | 1,3200 | 1,4600 | 1,3200 | 1.679 | ,00 |
| 04/10/2004 | 1,4000 | 6,06% | 1,3200 | 1,4000 | 1,3200 | 4.038 | ,00 |
| 01/10/2004 | 1,3200 | -3,65% | 1,3400 | 1,3600 | 1,3200 | 2.880 | ,00 |
| 30/9/2004 | 1,3700 | -1,44% | 1,3300 | 1,3700 | 1,2900 | 8.070 | ,00 |
| 29/9/2004 | 1,3900 | 2,21% | 1,3600 | 1,3900 | 1,3200 | 3.668 | ,00 |
| 28/9/2004 | 1,3600 | 3,03% | 1,3000 | 1,3600 | 1,3000 | 4.401 | ,00 |
| 27/9/2004 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 24/9/2004 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 500 | ,00 |
| 23/9/2004 | 1,3200 | -2,22% | 1,3200 | 1,3200 | 1,3200 | 790 | ,00 |
| 22/9/2004 | 1,3500 | 2,27% | 1,3500 | 1,3500 | 1,3500 | 10 | ,00 |
| 21/9/2004 | 1,3200 | 1,54% | 1,3000 | 1,3800 | 1,3000 | 2.893 | ,00 |
| 20/9/2004 | 1,3000 | -1,52% | 1,3200 | 1,3200 | 1,3000 | 1.850 | ,00 |
| 17/9/2004 | 1,3200 | -1,49% | 1,3300 | 1,3800 | 1,3200 | 3.403 | ,00 |
| 16/9/2004 | 1,3400 | -1,47% | 1,3100 | 1,3400 | 1,3100 | 210 | ,00 |
| 15/9/2004 | 1,3600 | 3,03% | 1,3000 | 1,3600 | 1,3000 | 224 | ,00 |
| 14/9/2004 | 1,3200 | 0,76% | 1,3200 | 1,3200 | 1,3200 | 1.120 | ,00 |
| 13/9/2004 | 1,3100 | -0,76% | 1,3700 | 1,3700 | 1,3100 | 3.340 | ,00 |
| 10/9/2004 | 1,3200 | 3,94% | 1,2900 | 1,3200 | 1,2900 | 540 | ,00 |
| 09/9/2004 | 1,2700 | 0,00% | 1,2500 | 1,2700 | 1,2500 | 601 | ,00 |
| 08/9/2004 | 1,2700 | -2,31% | 1,3000 | 1,3400 | 1,2700 | 1.910 | ,00 |
| 07/9/2004 | 1,3000 | -1,52% | 1,3500 | 1,3500 | 1,3000 | 433 | ,00 |
| 06/9/2004 | 1,3200 | -16,46% | 1,4100 | 1,4800 | 1,3100 | 5.500 | ,00 |
| 03/9/2004 | 1,5800 | 5,33% | 1,5700 | 1,5800 | 1,5700 | 101 | ,00 |
| 02/9/2004 | 1,5000 | 7,14% | 1,2700 | 1,5000 | 1,2700 | 6.268 | ,00 |
| 01/9/2004 | 1,4000 | -1,41% | 1,4000 | 1,4600 | 1,4000 | 3.509 | ,00 |
| 31/8/2004 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 30/8/2004 | 1,4200 | -8,39% | 1,4900 | 1,4900 | 1,4200 | 2.170 | ,00 |
| 27/8/2004 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 1 | ,00 |
| 26/8/2004 | 1,5500 | 4,03% | 1,5200 | 1,5500 | 1,5000 | 2.100 | ,00 |
| 25/8/2004 | 1,4900 | 5,67% | 1,4900 | 1,5200 | 1,4400 | 2.670 | ,00 |
| 24/8/2004 | 1,4100 | -10,19% | 1,6000 | 1,6000 | 1,4100 | 8.240 | ,00 |
| 23/8/2004 | 1,5700 | 0,64% | 1,5200 | 1,5800 | 1,5200 | 2.300 | ,00 |
| 20/8/2004 | 1,5600 | 4,70% | 1,4900 | 1,5900 | 1,4900 | 6.700 | ,00 |
| 19/8/2004 | 1,4900 | 6,43% | 1,4900 | 1,4900 | 1,4900 | 10 | ,00 |
| 18/8/2004 | 1,4000 | -10,83% | 1,4300 | 1,5600 | 1,4000 | 7.090 | ,00 |
| 17/8/2004 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 16/8/2004 | 1,5700 | 0,64% | 1,4000 | 1,5800 | 1,3800 | 4.823 | ,00 |
| 12/8/2004 | 1,5600 | 5,41% | 1,5300 | 1,5700 | 1,4500 | 2.160 | ,00 |
| 11/8/2004 | 1,4800 | 9,63% | 1,4500 | 1,4800 | 1,3800 | 1.469 | ,00 |
| 10/8/2004 | 1,3500 | 5,47% | 1,2800 | 1,4300 | 1,2600 | 7.488 | ,00 |
| 09/8/2004 | 1,2800 | -3,03% | 1,2700 | 1,2800 | 1,2500 | 1.336 | ,00 |
| 06/8/2004 | 1,3200 | -2,22% | 1,3200 | 1,4100 | 1,3200 | 4.502 | ,00 |
| 05/8/2004 | 1,3500 | 0,00% | 1,4600 | 1,4700 | 1,3500 | 4.790 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|