| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΥΕΣ | 7,1800 | -2,18 % | -0,1600 | 48.883 |
| ΣΑΡ | 14,1200 | -1,81 % | -0,2600 | 18.360 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 14.952 |
| ΔΡΟΜΕ | 0,3900 | -1,76 % | -0,0070 | 12.461 |
| ΟΤΟΕΛ | 11,3000 | -1,74 % | -0,2000 | 9.024 |
| ΚΡΙ | 18,7000 | -1,58 % | -0,3000 | 11.790 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 38.241 |
| ΜΟΗ | 24,2400 | -1,46 % | -0,3600 | 45.372 |
| ΛΟΥΛΗ | 4,0900 | -1,45 % | -0,0600 | 4.259 |
Συνεχης ενημερωση
ΑΛΛΑΝ/ΝΙΑ,ΚΡΕΑΤ/ΝΙΑ & ΧΟΙΡ/ΦΙΚΗ ΡΕΘ ΑΕΒΕ (ΚΡΕΤΑ)
1,0900 €
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 |
|---|---|---|---|---|---|---|---|
| 24/12/2004 | 3,5200 | -2,49% | 3,5600 | 3,5800 | 3,5200 | 1.724 | ,00 |
| 23/12/2004 | 3,6100 | -0,82% | 3,5900 | 3,6800 | 3,4900 | 2.399 | ,00 |
| 22/12/2004 | 3,6400 | 1,68% | 3,6100 | 3,6400 | 3,5500 | 390 | ,00 |
| 21/12/2004 | 3,5800 | 1,42% | 3,5800 | 3,5900 | 3,4900 | 3.759 | ,00 |
| 20/12/2004 | 3,5300 | 0,00% | 3,5200 | 3,6700 | 3,4900 | 2.520 | ,00 |
| 17/12/2004 | 3,5300 | -1,40% | 3,5800 | 3,5800 | 3,5300 | 1.239 | ,00 |
| 16/12/2004 | 3,5800 | -0,28% | 3,5600 | 3,5800 | 3,5300 | 3.004 | ,00 |
| 15/12/2004 | 3,5900 | 0,28% | 3,5600 | 3,6500 | 3,5500 | 3.045 | ,00 |
| 14/12/2004 | 3,5800 | -0,83% | 3,5600 | 3,5900 | 3,5300 | 2.762 | ,00 |
| 13/12/2004 | 3,6100 | -0,28% | 3,6900 | 3,6900 | 3,5500 | 3.894 | ,00 |
| 10/12/2004 | 3,6200 | 0,84% | 3,5600 | 3,6500 | 3,5600 | 5.754 | ,00 |
| 09/12/2004 | 3,5900 | 0,00% | 3,5900 | 3,6400 | 3,5300 | 13.895 | ,00 |
| 08/12/2004 | 3,5900 | 0,00% | 3,5600 | 3,6400 | 3,5600 | 4.662 | ,00 |
| 07/12/2004 | 3,5900 | -0,83% | 3,6400 | 3,6800 | 3,5900 | 4.569 | ,00 |
| 06/12/2004 | 3,6200 | -1,63% | 3,6400 | 3,6800 | 3,5900 | 8.315 | ,00 |
| 03/12/2004 | 3,6800 | -0,27% | 3,6900 | 3,7100 | 3,6400 | 6.334 | ,00 |
| 02/12/2004 | 3,6900 | 0,27% | 3,6500 | 3,7200 | 3,6400 | 12.952 | ,00 |
| 01/12/2004 | 3,6800 | -1,08% | 3,6400 | 3,7200 | 3,6400 | 2.574 | ,00 |
| 30/11/2004 | 3,7200 | -0,53% | 3,7700 | 3,8000 | 3,6800 | 5.013 | ,00 |
| 29/11/2004 | 3,7400 | 1,36% | 3,8700 | 3,8700 | 3,6400 | 8.005 | ,00 |
| 26/11/2004 | 3,6900 | 1,10% | 3,5900 | 3,7100 | 3,5900 | 1.913 | ,00 |
| 25/11/2004 | 3,6500 | 0,83% | 3,6100 | 3,7100 | 3,6100 | 5.943 | ,00 |
| 24/11/2004 | 3,6200 | 0,00% | 3,5900 | 3,7100 | 3,5800 | 7.426 | ,00 |
| 23/11/2004 | 3,6200 | -1,63% | 3,7100 | 3,7100 | 3,5800 | 8.518 | ,00 |
| 22/11/2004 | 3,6800 | -1,60% | 3,7100 | 3,7100 | 3,6500 | 9.367 | ,00 |
| 19/11/2004 | 3,7400 | -1,06% | 3,7500 | 3,8400 | 3,7100 | 6.739 | ,00 |
| 18/11/2004 | 3,7800 | 0,27% | 3,7200 | 3,9000 | 3,6900 | 16.456 | ,00 |
| 17/11/2004 | 3,7700 | 1,62% | 3,6900 | 3,7800 | 3,6800 | 6.482 | ,00 |
| 16/11/2004 | 3,7100 | -2,62% | 3,8100 | 3,8100 | 3,7100 | 7.007 | ,00 |
| 15/11/2004 | 3,8100 | 3,25% | 3,7100 | 3,8100 | 3,7100 | 5.094 | ,00 |
| 12/11/2004 | 3,6900 | -0,54% | 3,6700 | 3,7200 | 3,6700 | 9.097 | ,00 |
| 11/11/2004 | 3,7100 | 0,00% | 3,6100 | 3,7200 | 3,6100 | 11.699 | ,00 |
| 10/11/2004 | 3,7100 | 1,09% | 3,6100 | 3,7100 | 3,6100 | 9.393 | ,00 |
| 09/11/2004 | 3,6700 | -0,27% | 3,7200 | 3,7800 | 3,6100 | 14.705 | ,00 |
| 08/11/2004 | 3,6800 | 0,00% | 3,6800 | 3,8300 | 3,6700 | 17.212 | ,00 |
| 05/11/2004 | 3,6800 | -2,65% | 3,7500 | 3,8300 | 3,6500 | 13.208 | ,00 |
| 04/11/2004 | 3,7800 | 1,89% | 3,7100 | 3,8100 | 3,7100 | 19.045 | ,00 |
| 03/11/2004 | 3,7100 | -1,59% | 3,7800 | 3,8300 | 3,5800 | 35.745 | ,00 |
| 02/11/2004 | 3,7700 | -2,58% | 3,9200 | 3,9200 | 3,7400 | 21.039 | ,00 |
| 01/11/2004 | 3,8700 | 9,01% | 3,5800 | 3,9300 | 3,5800 | 100.604 | ,00 |
| 29/10/2004 | 3,5500 | 15,64% | 3,0400 | 3,6200 | 3,0400 | 30.623 | ,00 |
| 27/10/2004 | 3,0700 | -1,92% | 3,0700 | 3,1300 | 3,0600 | 8.329 | ,00 |
| 26/10/2004 | 3,1300 | 3,99% | 3,0300 | 3,1900 | 3,0100 | 20.581 | ,00 |
| 25/10/2004 | 3,0100 | 2,38% | 2,9200 | 3,0100 | 2,8900 | 6.563 | ,00 |
| 22/10/2004 | 2,9400 | 2,08% | 2,8500 | 2,9500 | 2,8500 | 16.133 | ,00 |
| 21/10/2004 | 2,8800 | 2,13% | 2,8600 | 2,8800 | 2,7900 | 11.766 | ,00 |
| 20/10/2004 | 2,8200 | 3,30% | 2,7200 | 2,8200 | 2,7000 | 13.262 | ,00 |
| 19/10/2004 | 2,7300 | -0,73% | 2,7500 | 2,8300 | 2,6700 | 9.959 | ,00 |
| 18/10/2004 | 2,7500 | 6,59% | 2,6000 | 2,8000 | 2,5700 | 18.397 | ,00 |
| 15/10/2004 | 2,5800 | 10,26% | 2,3400 | 2,6000 | 2,3300 | 17.373 | ,00 |
| 14/10/2004 | 2,3400 | 1,74% | 2,2700 | 2,3700 | 2,2700 | 8.194 | ,00 |
| 13/10/2004 | 2,3000 | 0,44% | 2,3000 | 2,3400 | 2,2700 | 7.210 | ,00 |
| 12/10/2004 | 2,2900 | -1,72% | 2,2900 | 2,3300 | 2,2900 | 101.224 | ,00 |
| 11/10/2004 | 2,3300 | 1,75% | 2,3000 | 2,3400 | 2,2900 | 1.158 | ,00 |
| 08/10/2004 | 2,2900 | -0,43% | 2,2700 | 2,3100 | 2,2400 | 9.758 | ,00 |
| 07/10/2004 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 4.312 | ,00 |
| 06/10/2004 | 2,3000 | 0,44% | 2,2400 | 2,3100 | 2,2300 | 6.914 | ,00 |
| 05/10/2004 | 2,2900 | 2,69% | 2,2300 | 2,2900 | 2,2300 | 2.762 | ,00 |
| 04/10/2004 | 2,2300 | 0,45% | 2,2200 | 2,2400 | 2,2200 | 5.889 | ,00 |
| 01/10/2004 | 2,2200 | -0,45% | 2,2300 | 2,2300 | 2,2200 | 2.991 | ,00 |
| 30/9/2004 | 2,2300 | -3,04% | 2,2700 | 2,2700 | 2,2300 | 6.051 | ,00 |
| 29/9/2004 | 2,3000 | 0,44% | 2,2400 | 2,3000 | 2,2400 | 134 | ,00 |
| 28/9/2004 | 2,2900 | 2,23% | 2,2400 | 2,2900 | 2,2300 | 5.256 | ,00 |
| 27/9/2004 | 2,2400 | -2,61% | 2,2700 | 2,2700 | 2,2300 | 2.008 | ,00 |
| 24/9/2004 | 2,3000 | 1,32% | 2,2700 | 2,3000 | 2,2400 | 3.665 | ,00 |
| 23/9/2004 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2400 | 3.396 | ,00 |
| 22/9/2004 | 2,2700 | -1,30% | 2,3000 | 2,3400 | 2,2700 | 471 | ,00 |
| 21/9/2004 | 2,3000 | 0,00% | 2,3300 | 2,3400 | 2,3000 | 8.019 | ,00 |
| 20/9/2004 | 2,3000 | 2,68% | 2,2700 | 2,3000 | 2,2600 | 2.600 | ,00 |
| 17/9/2004 | 2,2400 | -0,88% | 2,2700 | 2,2700 | 2,2400 | 1.077 | ,00 |
| 16/9/2004 | 2,2600 | -1,31% | 2,2600 | 2,2700 | 2,2600 | 1.441 | ,00 |
| 15/9/2004 | 2,2900 | -1,72% | 2,2900 | 2,2900 | 2,2400 | 1.481 | ,00 |
| 14/9/2004 | 2,3300 | 2,64% | 2,2700 | 2,3300 | 2,2400 | 5.633 | ,00 |
| 13/9/2004 | 2,2700 | -0,87% | 2,3100 | 2,3600 | 2,2600 | 929 | ,00 |
| 10/9/2004 | 2,2900 | 0,88% | 2,2700 | 2,2900 | 2,2300 | 3.234 | ,00 |
| 09/9/2004 | 2,2700 | -0,87% | 2,2900 | 2,3000 | 2,2700 | 4.569 | ,00 |
| 08/9/2004 | 2,2900 | 1,33% | 2,2600 | 2,3300 | 2,2600 | 4.124 | ,00 |
| 07/9/2004 | 2,2600 | -0,44% | 2,3100 | 2,3100 | 2,2600 | 538 | ,00 |
| 06/9/2004 | 2,2700 | -4,22% | 2,3300 | 2,3600 | 2,2700 | 2.695 | ,00 |
| 03/9/2004 | 2,3700 | 3,49% | 2,3000 | 2,4200 | 2,3000 | 16.929 | ,00 |
| 02/9/2004 | 2,2900 | -0,87% | 2,2700 | 2,3300 | 2,2400 | 1.360 | ,00 |
| 01/9/2004 | 2,3100 | 2,21% | 2,2600 | 2,3900 | 2,2600 | 4.461 | ,00 |
| 31/8/2004 | 2,2600 | 0,89% | 2,2600 | 2,2700 | 2,2600 | 1.158 | ,00 |
| 30/8/2004 | 2,2400 | -5,08% | 2,3300 | 2,3400 | 2,2400 | 888 | ,00 |
| 27/8/2004 | 2,3600 | 1,29% | 2,4000 | 2,4000 | 2,2900 | 38.710 | ,00 |
| 26/8/2004 | 2,3300 | -1,69% | 2,2400 | 2,3300 | 2,2400 | 242 | ,00 |
| 25/8/2004 | 2,3700 | 3,49% | 2,2900 | 2,3700 | 2,2900 | 6.240 | ,00 |
| 24/8/2004 | 2,2900 | -0,43% | 2,2900 | 2,2900 | 2,2900 | 579 | ,00 |
| 23/8/2004 | 2,3000 | 0,44% | 2,3300 | 2,3300 | 2,2600 | 3.638 | ,00 |
| 20/8/2004 | 2,2900 | -0,87% | 2,3000 | 2,3000 | 2,2900 | 336 | ,00 |
| 19/8/2004 | 2,3100 | 0,87% | 2,2900 | 2,3700 | 2,2900 | 4.029 | ,00 |
| 18/8/2004 | 2,2900 | -0,87% | 2,2600 | 2,3300 | 2,2600 | 646 | ,00 |
| 17/8/2004 | 2,3100 | 0,00% | 2,3300 | 2,3600 | 2,3100 | 2.021 | ,00 |
| 16/8/2004 | 2,3100 | 0,87% | 2,3100 | 2,3100 | 2,3000 | 767 | ,00 |
| 12/8/2004 | 2,2900 | -1,72% | 2,3300 | 2,3300 | 2,2900 | 1.710 | ,00 |
| 11/8/2004 | 2,3300 | -2,51% | 2,3300 | 2,3300 | 2,3300 | 350 | ,00 |
| 10/8/2004 | 2,3900 | 3,91% | 2,3100 | 2,4000 | 2,3100 | 3.112 | ,00 |
| 09/8/2004 | 2,3000 | 2,68% | 2,2700 | 2,3000 | 2,2600 | 1.226 | ,00 |
| 06/8/2004 | 2,2400 | -0,88% | 2,2300 | 2,2700 | 2,2300 | 4.582 | ,00 |
| 05/8/2004 | 2,2600 | 0,89% | 2,2600 | 2,3300 | 2,2600 | 4.366 | ,00 |
| 04/8/2004 | 2,2400 | -1,32% | 2,2900 | 2,2900 | 2,2300 | 2.438 | ,00 |
| 03/8/2004 | 2,2700 | -0,87% | 2,2900 | 2,3000 | 2,2400 | 2.654 | ,00 |
| 02/8/2004 | 2,2900 | -2,14% | 2,3000 | 2,3100 | 2,2700 | 6.778 | ,00 |
| 30/7/2004 | 2,3400 | -2,09% | 2,3900 | 2,4200 | 2,3300 | 2.789 | ,00 |
| 29/7/2004 | 2,3900 | -2,45% | 2,4200 | 2,4300 | 2,3900 | 1.617 | ,00 |
| 28/7/2004 | 2,4500 | 4,70% | 2,3300 | 2,5100 | 2,3300 | 8.302 | ,00 |
| 27/7/2004 | 2,3400 | 1,74% | 2,3600 | 2,3600 | 2,3000 | 3.975 | ,00 |
| 26/7/2004 | 2,3000 | 1,77% | 2,2900 | 2,3000 | 2,2300 | 5.808 | ,00 |
| 23/7/2004 | 2,2600 | -1,74% | 2,2600 | 2,3300 | 2,1800 | 22.401 | ,00 |
| 22/7/2004 | 2,3000 | 0,00% | 2,3000 | 2,3300 | 2,2900 | 6.428 | ,00 |
| 21/7/2004 | 2,3000 | -1,29% | 2,3300 | 2,3400 | 2,3000 | 4.783 | ,00 |
| 20/7/2004 | 2,3300 | 0,87% | 2,2900 | 2,3700 | 2,2900 | 6.455 | ,00 |
| 19/7/2004 | 2,3100 | -0,86% | 2,2700 | 2,3700 | 2,2700 | 5.835 | ,00 |
| 16/7/2004 | 2,3300 | 0,00% | 2,3400 | 2,3700 | 2,3000 | 5.364 | ,00 |
| 15/7/2004 | 2,3300 | 0,87% | 2,3100 | 2,3900 | 2,3100 | 5.390 | ,00 |
| 14/7/2004 | 2,3100 | -2,53% | 2,3400 | 2,3600 | 2,3100 | 3.153 | ,00 |
| 13/7/2004 | 2,3700 | -0,84% | 2,3400 | 2,4600 | 2,3300 | 5.593 | ,00 |
| 12/7/2004 | 2,3900 | 1,27% | 2,3600 | 2,3900 | 2,3300 | 1.441 | ,00 |
| 09/7/2004 | 2,3600 | 0,85% | 2,3000 | 2,3600 | 2,3000 | 4.744 | ,00 |
| 08/7/2004 | 2,3400 | 3,08% | 2,2900 | 2,3400 | 2,2600 | 11.550 | ,00 |
| 07/7/2004 | 2,2700 | -1,73% | 2,2700 | 2,2700 | 2,2600 | 1.617 | ,00 |
| 06/7/2004 | 2,3100 | 0,00% | 2,3000 | 2,3100 | 2,2900 | 4.232 | ,00 |
| 05/7/2004 | 2,3100 | -2,12% | 2,3100 | 2,3600 | 2,3000 | 605 | ,00 |
| 02/7/2004 | 2,3600 | 2,61% | 2,3100 | 2,4600 | 2,3000 | 8.935 | ,00 |
| 01/7/2004 | 2,3000 | -1,29% | 2,3600 | 2,3600 | 2,2900 | 2.291 | ,00 |
| 30/6/2004 | 2,3300 | 0,87% | 2,3100 | 2,3900 | 2,3100 | 3.962 | ,00 |
| 29/6/2004 | 2,3100 | -1,28% | 2,3400 | 2,3400 | 2,3000 | 7.965 | ,00 |
| 28/6/2004 | 2,3400 | 3,08% | 2,2600 | 2,3400 | 2,2600 | 5.323 | ,00 |
| 25/6/2004 | 2,2700 | -1,30% | 2,2900 | 2,2900 | 2,2700 | 3.207 | ,00 |
| 24/6/2004 | 2,3000 | -2,95% | 2,3300 | 2,3900 | 2,2900 | 17.831 | ,00 |
| 23/6/2004 | 2,3700 | 0,00% | 2,3900 | 2,3900 | 2,3700 | 2.762 | ,00 |
| 22/6/2004 | 2,3700 | -1,25% | 2,3700 | 2,4500 | 2,3400 | 6.145 | ,00 |
| 21/6/2004 | 2,4000 | -4,38% | 2,5400 | 2,5400 | 2,3900 | 6.617 | ,00 |
| 18/6/2004 | 2,5100 | -2,71% | 2,5700 | 2,5800 | 2,5100 | 6.159 | ,00 |
| 17/6/2004 | 2,5800 | 0,00% | 2,6300 | 2,7000 | 2,5700 | 8.396 | ,00 |
| 16/6/2004 | 2,5800 | -1,15% | 2,6100 | 2,6100 | 2,5700 | 8.086 | ,00 |
| 15/6/2004 | 2,6100 | -2,25% | 2,6100 | 2,7300 | 2,6000 | 2.951 | ,00 |
| 14/6/2004 | 2,6700 | 1,14% | 2,6700 | 2,6700 | 2,5800 | 5.431 | ,00 |
| 11/6/2004 | 2,6400 | -1,86% | 2,6700 | 2,7300 | 2,6400 | 3.315 | ,00 |
| 10/6/2004 | 2,6900 | -0,37% | 2,6100 | 2,7200 | 2,6100 | 2.721 | ,00 |
| 09/6/2004 | 2,7000 | -1,82% | 2,6900 | 2,7600 | 2,6900 | 2.209 | ,00 |
| 08/6/2004 | 2,7500 | 1,85% | 2,6900 | 2,7500 | 2,6900 | 2.924 | ,00 |
| 07/6/2004 | 2,7000 | -1,10% | 2,7200 | 2,7500 | 2,6900 | 2.911 | ,00 |
| 04/6/2004 | 2,7300 | -0,73% | 2,7300 | 2,7500 | 2,7200 | 1.657 | ,00 |
| 03/6/2004 | 2,7500 | 0,00% | 2,6900 | 2,7900 | 2,6900 | 5.997 | ,00 |
| 02/6/2004 | 2,7500 | 0,00% | 2,7700 | 2,8000 | 2,7300 | 14.920 | ,00 |
| 01/6/2004 | 2,7500 | 1,10% | 2,7300 | 2,8000 | 2,7200 | 20.311 | ,00 |
| 28/5/2004 | 2,7200 | -0,37% | 2,7500 | 2,7600 | 2,6900 | 6.523 | ,00 |
| 27/5/2004 | 2,7300 | -2,15% | 2,7700 | 2,8200 | 2,6900 | 7.372 | ,00 |
| 26/5/2004 | 2,7900 | 1,09% | 2,8200 | 2,8600 | 2,7500 | 5.889 | ,00 |
| 25/5/2004 | 2,7600 | 0,00% | 2,8200 | 2,8800 | 2,7500 | 17.696 | ,00 |
| 24/5/2004 | 2,7600 | -0,36% | 2,7600 | 2,8200 | 2,7500 | 4.878 | ,00 |
| 21/5/2004 | 2,7700 | 0,00% | 2,7700 | 2,8300 | 2,7700 | 619 | ,00 |
| 20/5/2004 | 2,7700 | 0,00% | 2,7600 | 2,8200 | 2,7600 | 5.525 | ,00 |
| 19/5/2004 | 2,7700 | -0,72% | 2,8200 | 2,8300 | 2,7600 | 4.945 | ,00 |
| 18/5/2004 | 2,7900 | 1,45% | 2,7500 | 2,8300 | 2,7500 | 10.000 | ,00 |
| 17/5/2004 | 2,7500 | -0,36% | 2,7000 | 2,8300 | 2,7000 | 3.180 | ,00 |
| 14/5/2004 | 2,7600 | 0,00% | 2,7500 | 2,8200 | 2,7500 | 2.425 | ,00 |
| 13/5/2004 | 2,7600 | -1,08% | 2,7900 | 2,8300 | 2,7500 | 3.800 | ,00 |
| 12/5/2004 | 2,7900 | 0,00% | 2,8200 | 2,8200 | 2,7600 | 6.765 | ,00 |
| 11/5/2004 | 2,7900 | -1,06% | 2,8600 | 2,9200 | 2,7500 | 8.572 | ,00 |
| 10/5/2004 | 2,8200 | -1,40% | 2,8200 | 2,8200 | 2,7900 | 3.827 | ,00 |
| 07/5/2004 | 2,8600 | 0,00% | 2,8800 | 2,9100 | 2,8300 | 14.124 | ,00 |
| 06/5/2004 | 2,8600 | -1,72% | 2,8500 | 2,8600 | 2,8500 | 1.037 | ,00 |
| 05/5/2004 | 2,9100 | -2,02% | 2,8800 | 2,9500 | 2,8500 | 16.888 | ,00 |
| 04/5/2004 | 2,9700 | 0,00% | 2,9100 | 2,9700 | 2,9100 | 2.628 | ,00 |
| 03/5/2004 | 2,9700 | 2,06% | 2,9400 | 3,0100 | 2,9400 | 4.083 | ,00 |
| 30/4/2004 | 2,9100 | -2,35% | 2,9700 | 3,0300 | 2,8900 | 9.637 | ,00 |
| 29/4/2004 | 2,9800 | -0,67% | 3,0000 | 3,0300 | 2,9500 | 5.970 | ,00 |
| 28/4/2004 | 3,0000 | -0,33% | 2,9800 | 3,0400 | 2,9800 | 5.121 | ,00 |
| 27/4/2004 | 3,0100 | -1,63% | 3,0600 | 3,0700 | 2,9800 | 5.243 | ,00 |
| 26/4/2004 | 3,0600 | -0,33% | 3,0600 | 3,0900 | 3,0300 | 4.677 | ,00 |
| 23/4/2004 | 3,0700 | 0,00% | 3,0700 | 3,1700 | 3,0700 | 3.288 | ,00 |
| 22/4/2004 | 3,0700 | 0,33% | 3,0600 | 3,2800 | 3,0600 | 12.198 | ,00 |
| 21/4/2004 | 3,0600 | -1,29% | 3,0400 | 3,1300 | 2,9700 | 8.450 | ,00 |
| 20/4/2004 | 3,1000 | 0,98% | 3,0700 | 3,2000 | 3,0700 | 3.692 | ,00 |
| 19/4/2004 | 3,0700 | -1,60% | 3,1300 | 3,1300 | 3,0700 | 835 | ,00 |
| 16/4/2004 | 3,1200 | 0,00% | 3,1900 | 3,1900 | 3,0300 | 2.613 | ,00 |
| 15/4/2004 | 3,1200 | 0,00% | 3,1200 | 3,1500 | 3,0700 | 2.317 | ,00 |
| 14/4/2004 | 3,1200 | -4,88% | 3,2000 | 3,2200 | 3,1200 | 7.197 | ,00 |
| 13/4/2004 | 3,2800 | 5,13% | 3,0600 | 3,3700 | 3,0100 | 7.264 | ,00 |
| 08/4/2004 | 3,1200 | 2,63% | 3,0900 | 3,1600 | 3,0400 | 6.348 | ,00 |
| 07/4/2004 | 3,0400 | -0,65% | 3,0400 | 3,1500 | 3,0100 | 10.378 | ,00 |
| 06/4/2004 | 3,0600 | 0,00% | 3,0400 | 3,1200 | 3,0400 | 5.498 | ,00 |
| 05/4/2004 | 3,0600 | 2,68% | 3,0100 | 3,1000 | 3,0100 | 10.013 | ,00 |
| 02/4/2004 | 2,9800 | 0,34% | 3,0000 | 3,0600 | 2,9400 | 4.811 | ,00 |
| 01/4/2004 | 2,9700 | -1,33% | 2,8200 | 3,0400 | 2,8200 | 3.598 | ,00 |
| 31/3/2004 | 3,0100 | 1,35% | 3,0000 | 3,0300 | 2,9400 | 5.404 | ,00 |
| 30/3/2004 | 2,9700 | -1,00% | 3,0000 | 3,0700 | 2,9700 | 5.660 | ,00 |
| 29/3/2004 | 3,0000 | 1,69% | 3,0100 | 3,0600 | 2,9500 | 8.410 | ,00 |
| 26/3/2004 | 2,9500 | 1,03% | 2,9200 | 3,0400 | 2,9200 | 13.720 | ,00 |
| 24/3/2004 | 2,9200 | 1,04% | 2,9500 | 2,9700 | 2,8800 | 13.087 | ,00 |
| 23/3/2004 | 2,8900 | 2,48% | 2,8200 | 2,8900 | 2,7500 | 4.582 | ,00 |
| 22/3/2004 | 2,8200 | -7,24% | 3,0400 | 3,0400 | 2,8000 | 23.357 | ,00 |
| 19/3/2004 | 3,0400 | -4,70% | 3,1600 | 3,1600 | 3,0400 | 6.860 | ,00 |
| 18/3/2004 | 3,1900 | -2,15% | 3,2600 | 3,2800 | 3,1700 | 6.724 | ,00 |
| 17/3/2004 | 3,2600 | 5,50% | 3,1700 | 3,2800 | 3,1200 | 8.625 | ,00 |
| 16/3/2004 | 3,0900 | 1,98% | 3,0000 | 3,1200 | 3,0000 | 7.560 | ,00 |
| 15/3/2004 | 3,0300 | 1,00% | 3,0000 | 3,0400 | 3,0000 | 1.872 | ,00 |
| 12/3/2004 | 3,0000 | 1,01% | 2,9700 | 3,0000 | 2,9700 | 5.835 | ,00 |
| 11/3/2004 | 2,9700 | -3,26% | 3,0100 | 3,0100 | 2,9200 | 9.812 | ,00 |
| 10/3/2004 | 3,0700 | -0,97% | 3,0600 | 3,1200 | 3,0400 | 3.921 | ,00 |
| 09/3/2004 | 3,1000 | -2,82% | 3,1500 | 3,1900 | 3,0700 | 4.999 | ,00 |
| 08/3/2004 | 3,1900 | -3,04% | 3,3400 | 3,4000 | 3,1900 | 13.774 | ,00 |
| 05/3/2004 | 3,2900 | 3,13% | 3,2200 | 3,2900 | 3,2000 | 9.231 | ,00 |
| 04/3/2004 | 3,1900 | 1,27% | 3,0700 | 3,1900 | 3,0700 | 12.750 | ,00 |
| 03/3/2004 | 3,1500 | -3,08% | 3,2200 | 3,2200 | 3,1500 | 7.426 | ,00 |
| 02/3/2004 | 3,2500 | -2,69% | 3,3400 | 3,3400 | 3,2000 | 5.566 | ,00 |
| 01/3/2004 | 3,3400 | -0,30% | 3,3400 | 3,4100 | 3,2800 | 7.331 | ,00 |
| 27/2/2004 | 3,3500 | -1,47% | 3,3800 | 3,4600 | 3,3400 | 8.194 | ,00 |
| 26/2/2004 | 3,4000 | 0,00% | 3,4000 | 3,4300 | 3,3800 | 4.029 | ,00 |
| 25/2/2004 | 3,4000 | 0,00% | 3,4300 | 3,4600 | 3,3400 | 10.283 | ,00 |
| 24/2/2004 | 3,4000 | -5,29% | 3,5900 | 3,5900 | 3,4000 | 17.804 | ,00 |
| 20/2/2004 | 3,5900 | -2,45% | 3,6500 | 3,6600 | 3,5800 | 14.085 | ,00 |
| 19/2/2004 | 3,6800 | -1,87% | 3,7700 | 3,7700 | 3,6600 | 8.719 | ,00 |
| 18/2/2004 | 3,7500 | -2,09% | 3,7800 | 3,8100 | 3,7100 | 7.803 | ,00 |
| 17/2/2004 | 3,8300 | 1,32% | 3,8700 | 3,8700 | 3,7800 | 4.379 | ,00 |
| 16/2/2004 | 3,7800 | -2,07% | 3,8000 | 3,8000 | 3,7800 | 3.800 | ,00 |
| 13/2/2004 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8300 | 3.665 | ,00 |
| 12/2/2004 | 3,8600 | 0,78% | 3,8600 | 3,9000 | 3,8300 | 10.121 | ,00 |
| 11/2/2004 | 3,8300 | 1,32% | 3,8400 | 3,9000 | 3,7800 | 4.258 | ,00 |
| 10/2/2004 | 3,7800 | -0,79% | 3,7800 | 3,8400 | 3,7800 | 4.878 | ,00 |
| 09/2/2004 | 3,8100 | -2,06% | 3,8600 | 3,8900 | 3,7800 | 11.954 | ,00 |
| 06/2/2004 | 3,8900 | -1,52% | 3,9800 | 3,9900 | 3,8300 | 12.520 | ,00 |
| 05/2/2004 | 3,9500 | 0,51% | 4,0100 | 4,0500 | 3,9300 | 7.884 | ,00 |
| 04/2/2004 | 3,9300 | -2,00% | 4,0100 | 4,0100 | 3,9000 | 3.072 | ,00 |
| 03/2/2004 | 4,0100 | -1,23% | 3,9900 | 4,0100 | 3,9900 | 443 | ,00 |
| 02/2/2004 | 4,0600 | 1,00% | 3,9900 | 4,1400 | 3,9900 | 9.218 | ,00 |
| 30/1/2004 | 4,0200 | 2,29% | 3,9300 | 4,1300 | 3,9300 | 4.932 | ,00 |
| 29/1/2004 | 3,9300 | 1,55% | 3,8300 | 3,9800 | 3,8000 | 18.909 | ,00 |
| 28/1/2004 | 3,8700 | -3,49% | 3,9800 | 4,0100 | 3,8600 | 7.925 | ,00 |
| 27/1/2004 | 4,0100 | 1,52% | 4,0100 | 4,0200 | 3,9900 | 4.393 | ,00 |
| 26/1/2004 | 3,9500 | -7,28% | 4,1500 | 4,1800 | 3,9300 | 10.607 | ,00 |
| 23/1/2004 | 4,2600 | 0,71% | 4,1700 | 4,2900 | 4,1500 | 3.935 | ,00 |
| 22/1/2004 | 4,2300 | -0,70% | 4,2300 | 4,3000 | 4,2100 | 12.183 | ,00 |
| 21/1/2004 | 4,2600 | 1,91% | 4,1100 | 4,2600 | 4,0800 | 9.879 | ,00 |
| 20/1/2004 | 4,1800 | -2,56% | 4,2000 | 4,2400 | 4,1700 | 1.886 | ,00 |
| 19/1/2004 | 4,2900 | 3,37% | 4,1800 | 4,3000 | 4,1800 | 9.246 | ,00 |
| 16/1/2004 | 4,1500 | 0,00% | 4,1500 | 4,1800 | 4,1300 | 8.423 | ,00 |
| 15/1/2004 | 4,1500 | -1,43% | 4,1100 | 4,3000 | 4,1100 | 8.787 | ,00 |
| 14/1/2004 | 4,2100 | -0,47% | 4,1700 | 4,2300 | 4,1400 | 11.537 | ,00 |
| 13/1/2004 | 4,2300 | 2,42% | 3,9000 | 4,2600 | 3,9000 | 10.917 | ,00 |
| 12/1/2004 | 4,1300 | 0,49% | 4,0100 | 4,1500 | 4,0100 | 3.072 | ,00 |
| 09/1/2004 | 4,1100 | -2,14% | 4,2000 | 4,2400 | 4,1000 | 8.046 | ,00 |
| 08/1/2004 | 4,2000 | -1,64% | 4,3000 | 4,3300 | 4,1500 | 9.946 | ,00 |
| 07/1/2004 | 4,2700 | 2,40% | 4,1800 | 4,2900 | 4,1100 | 14.569 | ,00 |
| 05/1/2004 | 4,1700 | 2,96% | 4,1300 | 4,2000 | 4,0600 | 10.175 | ,00 |
| 02/1/2004 | 4,0500 | 4,11% | 3,8900 | 4,1000 | 3,8900 | 11.617 | ,00 |
| 31/12/2003 | 3,8900 | 1,30% | 3,8900 | 3,9000 | 3,8400 | 5.081 | ,00 |
| 30/12/2003 | 3,8400 | 0,79% | 3,9000 | 3,9000 | 3,8400 | 6.428 | ,00 |
| 29/12/2003 | 3,8100 | 1,87% | 3,8600 | 3,9300 | 3,7800 | 1.926 | ,00 |
| 24/12/2003 | 3,7400 | 0,00% | 3,7400 | 3,7700 | 3,7400 | 2.168 | ,00 |
| 23/12/2003 | 3,7400 | -1,84% | 3,7800 | 3,7800 | 3,7400 | 5.121 | ,00 |
| 22/12/2003 | 3,8100 | -2,06% | 3,8900 | 3,8900 | 3,8100 | 2.168 | ,00 |
| 19/12/2003 | 3,8900 | 1,57% | 3,8300 | 3,9300 | 3,8300 | 4.973 | ,00 |
| 18/12/2003 | 3,8300 | -1,03% | 3,8000 | 3,8700 | 3,8000 | 1.306 | ,00 |
| 17/12/2003 | 3,8700 | 2,65% | 3,7800 | 3,8700 | 3,7400 | 6.037 | ,00 |
| 16/12/2003 | 3,7700 | -1,82% | 3,8400 | 3,8600 | 3,7100 | 20.824 | ,00 |
| 15/12/2003 | 3,8400 | -3,03% | 4,0100 | 4,0100 | 3,8000 | 15.027 | ,00 |
| 12/12/2003 | 3,9600 | -0,50% | 4,0100 | 4,0600 | 3,9000 | 15.378 | ,00 |
| 11/12/2003 | 3,9800 | -1,73% | 4,1000 | 4,1100 | 3,9500 | 14.974 | ,00 |
| 10/12/2003 | 4,0500 | -2,17% | 4,1400 | 4,1400 | 4,0500 | 5.498 | ,00 |
| 09/12/2003 | 4,1400 | -1,43% | 4,2000 | 4,2400 | 4,1300 | 6.374 | ,00 |
| 08/12/2003 | 4,2000 | -0,71% | 4,1700 | 4,2000 | 4,1300 | 1.293 | ,00 |
| 05/12/2003 | 4,2300 | -0,94% | 4,2600 | 4,3200 | 4,2300 | 3.692 | ,00 |
| 04/12/2003 | 4,2700 | -1,39% | 4,2300 | 4,3300 | 4,2300 | 2.600 | ,00 |
| 03/12/2003 | 4,3300 | 0,70% | 4,3000 | 4,3300 | 4,2700 | 1.913 | ,00 |
| 02/12/2003 | 4,3000 | 0,70% | 4,3300 | 4,5400 | 4,2700 | 36.620 | ,00 |
| 01/12/2003 | 4,2700 | 0,23% | 4,3300 | 4,3300 | 4,2700 | 3.301 | ,00 |
| 28/11/2003 | 4,2600 | -0,23% | 4,3000 | 4,3000 | 4,2600 | 2.667 | ,00 |
| 27/11/2003 | 4,2700 | 0,71% | 4,3000 | 4,3000 | 4,2600 | 4.096 | ,00 |
| 26/11/2003 | 4,2400 | -1,85% | 4,3200 | 4,3800 | 4,2300 | 8.410 | ,00 |
| 25/11/2003 | 4,3200 | 1,41% | 4,3200 | 4,4200 | 4,2700 | 21.403 | ,00 |
| 24/11/2003 | 4,2600 | 0,00% | 4,2100 | 4,2600 | 4,2100 | 7.696 | ,00 |
| 21/11/2003 | 4,2600 | 1,91% | 4,1500 | 4,2600 | 4,1500 | 5.485 | ,00 |
| 20/11/2003 | 4,1800 | -3,46% | 4,4100 | 4,4100 | 4,1500 | 8.059 | ,00 |
| 19/11/2003 | 4,3300 | 0,00% | 4,3000 | 4,3300 | 4,2700 | 7.803 | ,00 |
| 18/11/2003 | 4,3300 | -0,46% | 4,3500 | 4,3600 | 4,2300 | 25.420 | ,00 |
| 17/11/2003 | 4,3500 | -2,68% | 4,3900 | 4,3900 | 4,2600 | 20.271 | ,00 |
| 14/11/2003 | 4,4700 | 3,95% | 4,2700 | 4,4700 | 4,2700 | 46.419 | ,00 |
| 13/11/2003 | 4,3000 | -0,69% | 4,3300 | 4,4400 | 4,3000 | 5.107 | ,00 |
| 12/11/2003 | 4,3300 | -1,37% | 4,3900 | 4,3900 | 4,2600 | 9.434 | ,00 |
| 11/11/2003 | 4,3900 | -2,44% | 4,4100 | 4,4800 | 4,3600 | 11.915 | ,00 |
| 10/11/2003 | 4,5000 | 1,35% | 4,3500 | 4,5100 | 4,3300 | 12.198 | ,00 |
| 07/11/2003 | 4,4400 | -0,89% | 4,4800 | 4,5300 | 4,3600 | 45.328 | ,00 |
| 06/11/2003 | 4,4800 | 8,47% | 4,1500 | 4,5100 | 4,1500 | 111.481 | ,00 |
| 05/11/2003 | 4,1300 | 0,49% | 4,1100 | 4,1300 | 4,0500 | 5.943 | ,00 |
| 04/11/2003 | 4,1100 | -0,72% | 4,1300 | 4,1800 | 4,1000 | 10.432 | ,00 |
| 03/11/2003 | 4,1400 | 2,99% | 4,0600 | 4,1800 | 4,0600 | 3.571 | ,00 |
| 31/10/2003 | 4,0200 | 0,25% | 4,0100 | 4,0600 | 4,0100 | 1.792 | ,00 |
| 30/10/2003 | 4,0100 | -2,43% | 4,0800 | 4,1300 | 3,9600 | 12.021 | ,00 |
| 29/10/2003 | 4,1100 | -0,48% | 4,1700 | 4,2100 | 3,9800 | 13.586 | ,00 |
| 27/10/2003 | 4,1300 | 1,23% | 4,1500 | 4,2000 | 4,1000 | 1.900 | ,00 |
| 24/10/2003 | 4,0800 | 0,99% | 4,0600 | 4,1100 | 3,9600 | 11.334 | ,00 |
| 23/10/2003 | 4,0400 | -4,49% | 4,1400 | 4,1400 | 4,0200 | 12.237 | ,00 |
| 22/10/2003 | 4,2300 | -2,31% | 4,3000 | 4,3800 | 4,1500 | 10.863 | ,00 |
| 21/10/2003 | 4,3300 | 2,85% | 4,1800 | 4,3300 | 4,1800 | 9.313 | ,00 |
| 20/10/2003 | 4,2100 | 0,24% | 4,1100 | 4,2600 | 4,1100 | 6.078 | ,00 |
| 17/10/2003 | 4,2000 | 4,74% | 3,9900 | 4,2100 | 3,9900 | 6.361 | ,00 |
| 16/10/2003 | 4,0100 | 0,00% | 4,2100 | 4,2300 | 3,9900 | 7.911 | ,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 | 53.470 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.480 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.089 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.194 |
| ΠΡΟΦ | 7,0300 | 2,93 % | 0,2000 | 32.383 |
| ΕΛΙΝ | 2,5000 | 2,46 % | 0,0600 | 3.159 |
| OPTIMA | 7,9500 | 2,45 % | 0,1900 | 233.270 |
| ΑΤΕΚ | 1,3300 | 2,31 % | 0,0300 | 4.504 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9100 | 0,13 % | 0,0150 | 30.800.561 |
| ΠΕΙΡ | 6,8380 | 0,12 % | 0,0080 | 29.020.809 |
| ΕΥΡΩΒ | 3,1270 | -0,48 % | -0,0150 | 25.015.767 |
| ΑΛΦΑ | 3,4940 | -0,68 % | -0,0240 | 20.412.246 |
| MTLN | 51,5000 | -1,25 % | -0,6500 | 11.337.939 |
| AKTR | 7,7700 | -0,26 % | -0,0200 | 7.123.395 |
| BOCHGR | 7,4200 | -0,54 % | -0,0400 | 5.930.414 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 5.309.532 |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 0,0140 | 3.523.500 |
| ΟΤΕ | 16,1700 | -0,06 % | -0,0100 | 3.101.373 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1270 | -0,48 % | 7.976.500 | 25,04εκ. |
| ΑΛΦΑ | 3,4940 | -0,68 % | 5.813.101 | 20,41εκ. |
| ΠΕΙΡ | 6,8380 | 0,12 % | 4.223.584 | 29,02εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 2.890.849 | 3,52εκ. |
| ΕΤΕ | 11,9150 | 0,17 % | 2.587.605 | 30,81εκ. |
| AKTR | 7,7700 | -0,26 % | 921.723 | 7,12εκ. |
| ΦΒΜΕΖΖ | 0,0628 | -0,16 % | 799.389 | 50.152 |
| BOCHGR | 7,4200 | -0,54 % | 792.909 | 5,93εκ. |
| CREDIA | 1,4260 | 0,56 % | 468.353 | 668,4χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4220 | -0,12 % | 421.708 | 178,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 66.172 | 0,87 % |
| ΕΧΑΕ | 6,8900 | -1,29 % | 307.178 | 0,51 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 14.952 | 0,49 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 2.890.849 | 0,48 % |
| AKTR | 7,7700 | -0,26 % | 921.723 | 0,45 % |
| EIS | 1,2920 | 1,73 % | 54.120 | 0,35 % |
| AEM | 6,1100 | -0,97 % | 204.352 | 0,35 % |
| ΠΕΙΡ | 6,8380 | 0,12 % | 4.223.584 | 0,34 % |
| ΚΟΥΑΛ | 1,3340 | 1,83 % | 86.450 | 0,32 % |
| ΕΤΕ | 11,9100 | 0,13 % | 2.587.922 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 53.470 | 14,43 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.120 | 12,09 % |
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 66.172 | 10,09 % |
| ΑΤΕΚ | 1,3300 | 2,31 % | 4.504 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.089 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.135 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|