| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
40,0000 €
0,0000 (0,00%)
- Άνοιγμα 40,0000
- Υψηλό 40,0000
- Χαμηλό 40,0000
- Όγκος 75
- Τζίρος 3.000 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/2/2005 | 6,1000 | -0,65% | 6,1400 | 6,1400 | 6,0000 | 14.456 | ,00 |
| 08/2/2005 | 6,1400 | 0,00% | 6,1000 | 6,1400 | 6,0600 | 18.416 | ,00 |
| 07/2/2005 | 6,1400 | 0,33% | 6,0600 | 6,1600 | 6,0400 | 19.234 | ,00 |
| 04/2/2005 | 6,1200 | 0,00% | 6,1200 | 6,2000 | 6,1000 | 14.156 | ,00 |
| 03/2/2005 | 6,1200 | 1,66% | 6,0200 | 6,2200 | 6,0200 | 22.108 | ,00 |
| 02/2/2005 | 6,0200 | -2,27% | 6,2200 | 6,2200 | 6,0000 | 38.867 | ,00 |
| 01/2/2005 | 6,1600 | 0,33% | 6,1400 | 6,3000 | 6,1400 | 41.822 | ,00 |
| 31/1/2005 | 6,1400 | -4,21% | 6,4300 | 6,5900 | 6,0600 | 4.396.346 | ,00 |
| 28/1/2005 | 6,4100 | 0,63% | 6,4500 | 6,4500 | 6,3600 | 11.526 | ,00 |
| 27/1/2005 | 6,3700 | -0,93% | 6,4300 | 6,4900 | 6,3400 | 28.716 | ,00 |
| 26/1/2005 | 6,4300 | -1,53% | 6,5100 | 6,5900 | 6,4100 | 67.234 | ,00 |
| 25/1/2005 | 6,5300 | -1,21% | 6,6900 | 6,6900 | 6,4500 | 137.286 | ,00 |
| 24/1/2005 | 6,6100 | 1,23% | 6,5300 | 6,6300 | 6,5300 | 52.444 | ,00 |
| 21/1/2005 | 6,5300 | 0,00% | 6,5700 | 6,5900 | 6,5300 | 77.735 | ,00 |
| 20/1/2005 | 6,5300 | -1,80% | 6,5500 | 6,7100 | 6,5300 | 177.750 | ,00 |
| 19/1/2005 | 6,6500 | 1,84% | 6,5300 | 6,6700 | 6,5300 | 21.368 | ,00 |
| 18/1/2005 | 6,5300 | -0,31% | 6,5500 | 6,5900 | 6,5100 | 58.386 | ,00 |
| 17/1/2005 | 6,5500 | 0,92% | 6,4100 | 6,5500 | 6,3700 | 44.423 | ,00 |
| 14/1/2005 | 6,4900 | 0,00% | 6,4900 | 6,5100 | 6,4100 | 40.468 | ,00 |
| 13/1/2005 | 6,4900 | -0,61% | 6,4500 | 6,5300 | 6,4100 | 57.350 | ,00 |
| 12/1/2005 | 6,5300 | 0,00% | 6,5300 | 6,5300 | 6,4700 | 33.200 | ,00 |
| 11/1/2005 | 6,5300 | -0,31% | 6,5500 | 6,5900 | 6,4500 | 60.586 | ,00 |
| 10/1/2005 | 6,5500 | 0,31% | 6,5700 | 6,6500 | 6,5100 | 22.106 | ,00 |
| 07/1/2005 | 6,5300 | 1,56% | 6,4100 | 6,6100 | 6,4100 | 43.312 | ,00 |
| 05/1/2005 | 6,4300 | -0,62% | 6,3900 | 6,4700 | 6,3400 | 20.860 | ,00 |
| 04/1/2005 | 6,4700 | 2,37% | 6,3000 | 6,4700 | 6,2600 | 24.391 | ,00 |
| 03/1/2005 | 6,3200 | -0,63% | 6,3700 | 6,4500 | 6,2400 | 20.507 | ,00 |
| 31/12/2004 | 6,3600 | 1,27% | 6,2200 | 6,4100 | 6,2200 | 15.860 | ,00 |
| 30/12/2004 | 6,2800 | -2,94% | 6,4300 | 6,5100 | 6,2200 | 15.935 | ,00 |
| 29/12/2004 | 6,4700 | 1,57% | 6,3700 | 6,4900 | 6,2800 | 20.764 | ,00 |
| 28/12/2004 | 6,3700 | -2,15% | 6,5300 | 6,5900 | 6,3600 | 25.563 | ,00 |
| 27/12/2004 | 6,5100 | 0,31% | 6,3600 | 6,5900 | 6,3600 | 23.638 | ,00 |
| 24/12/2004 | 6,4900 | 2,69% | 6,3600 | 6,4900 | 6,3400 | 14.624 | ,00 |
| 23/12/2004 | 6,3200 | -3,22% | 6,6700 | 6,6700 | 6,2600 | 54.210 | ,00 |
| 22/12/2004 | 6,5300 | 4,31% | 6,2800 | 6,5900 | 6,2400 | 107.588 | ,00 |
| 21/12/2004 | 6,2600 | 1,29% | 6,1400 | 6,3600 | 6,1000 | 36.503 | ,00 |
| 20/12/2004 | 6,1800 | 8,80% | 5,8000 | 6,3600 | 5,8000 | 49.750 | ,00 |
| 17/12/2004 | 5,6800 | -2,74% | 5,8000 | 5,8000 | 5,6600 | 17.602 | ,00 |
| 16/12/2004 | 5,8400 | 0,00% | 5,8400 | 5,9000 | 5,8000 | 13.165 | ,00 |
| 15/12/2004 | 5,8400 | 2,10% | 5,7200 | 5,8400 | 5,5600 | 15.415 | ,00 |
| 14/12/2004 | 5,7200 | -4,67% | 6,0400 | 6,0400 | 5,6800 | 30.538 | ,00 |
| 13/12/2004 | 6,0000 | -2,60% | 6,0400 | 6,1800 | 6,0000 | 13.132 | ,00 |
| 10/12/2004 | 6,1600 | -2,84% | 6,2800 | 6,3600 | 6,0800 | 24.934 | ,00 |
| 09/12/2004 | 6,3400 | -0,78% | 6,3600 | 6,5300 | 6,2800 | 18.633 | ,00 |
| 08/12/2004 | 6,3900 | 1,11% | 6,2600 | 6,4100 | 6,2400 | 19.825 | ,00 |
| 07/12/2004 | 6,3200 | 3,27% | 6,1200 | 6,3400 | 6,1200 | 32.397 | ,00 |
| 06/12/2004 | 6,1200 | 4,08% | 5,9000 | 6,1200 | 5,9000 | 27.129 | ,00 |
| 03/12/2004 | 5,8800 | -0,68% | 6,0200 | 6,0200 | 5,8400 | 20.158 | ,00 |
| 02/12/2004 | 5,9200 | 4,23% | 5,6600 | 5,9400 | 5,6600 | 32.119 | ,00 |
| 01/12/2004 | 5,6800 | 4,41% | 5,4400 | 5,6800 | 5,4000 | 253.015 | ,00 |
| 30/11/2004 | 5,4400 | 0,74% | 5,3900 | 5,5200 | 5,3900 | 232.665 | ,00 |
| 29/11/2004 | 5,4000 | 1,31% | 5,2500 | 5,4200 | 5,2500 | 240.438 | ,00 |
| 26/11/2004 | 5,3300 | 2,30% | 5,2100 | 5,3500 | 5,1700 | 18.911 | ,00 |
| 25/11/2004 | 5,2100 | 1,56% | 5,0900 | 5,2500 | 5,0500 | 29.624 | ,00 |
| 24/11/2004 | 5,1300 | -0,39% | 5,1500 | 5,1900 | 5,1100 | 13.986 | ,00 |
| 23/11/2004 | 5,1500 | -2,28% | 5,2700 | 5,2700 | 5,1300 | 20.867 | ,00 |
| 22/11/2004 | 5,2700 | -2,77% | 5,3500 | 5,3700 | 5,2300 | 14.875 | ,00 |
| 19/11/2004 | 5,4200 | 2,07% | 5,3300 | 5,5000 | 5,3300 | 57.985 | ,00 |
| 18/11/2004 | 5,3100 | 3,51% | 5,1700 | 5,4000 | 5,1500 | 73.189 | ,00 |
| 17/11/2004 | 5,1300 | -0,77% | 5,1500 | 5,1900 | 5,1100 | 18.168 | ,00 |
| 16/11/2004 | 5,1700 | -1,52% | 5,2100 | 5,2500 | 5,1500 | 27.679 | ,00 |
| 15/11/2004 | 5,2500 | 0,38% | 5,2300 | 5,2700 | 5,1500 | 33.210 | ,00 |
| 12/11/2004 | 5,2300 | 0,00% | 5,2300 | 5,2700 | 5,1700 | 37.170 | ,00 |
| 11/11/2004 | 5,2300 | 1,55% | 5,1500 | 5,2300 | 5,1100 | 37.377 | ,00 |
| 10/11/2004 | 5,1500 | 1,98% | 5,0700 | 5,1900 | 5,0500 | 27.821 | ,00 |
| 09/11/2004 | 5,0500 | -1,17% | 5,1100 | 5,1300 | 5,0300 | 17.830 | ,00 |
| 08/11/2004 | 5,1100 | 0,79% | 5,0500 | 5,2300 | 5,0300 | 34.341 | ,00 |
| 05/11/2004 | 5,0700 | 0,80% | 5,0300 | 5,1100 | 4,9900 | 31.397 | ,00 |
| 04/11/2004 | 5,0300 | 0,80% | 4,9300 | 5,0500 | 4,9300 | 23.557 | ,00 |
| 03/11/2004 | 4,9900 | 1,22% | 4,9500 | 5,0900 | 4,9100 | 32.149 | ,00 |
| 02/11/2004 | 4,9300 | -0,40% | 4,9500 | 5,0100 | 4,9100 | 10.359 | ,00 |
| 01/11/2004 | 4,9500 | 2,06% | 4,8300 | 4,9500 | 4,8300 | 13.925 | ,00 |
| 29/10/2004 | 4,8500 | 1,25% | 4,8300 | 4,8900 | 4,7900 | 13.996 | ,00 |
| 27/10/2004 | 4,7900 | -0,83% | 4,7700 | 4,8500 | 4,7700 | 10.531 | ,00 |
| 26/10/2004 | 4,8300 | 0,00% | 4,8100 | 4,8900 | 4,7900 | 16.144 | ,00 |
| 25/10/2004 | 4,8300 | -1,63% | 4,8500 | 4,8700 | 4,8100 | 8.924 | ,00 |
| 22/10/2004 | 4,9100 | 1,66% | 4,8300 | 4,9300 | 4,7900 | 14.117 | ,00 |
| 21/10/2004 | 4,8300 | 0,42% | 4,8100 | 4,8700 | 4,7700 | 17.729 | ,00 |
| 20/10/2004 | 4,8100 | -0,82% | 4,8500 | 4,8500 | 4,7700 | 14.395 | ,00 |
| 19/10/2004 | 4,8500 | 0,41% | 4,8500 | 4,9100 | 4,8300 | 4.955 | ,00 |
| 18/10/2004 | 4,8300 | 0,42% | 4,7500 | 4,8500 | 4,7300 | 13.981 | ,00 |
| 15/10/2004 | 4,8100 | -2,43% | 4,9100 | 4,9100 | 4,7500 | 19.562 | ,00 |
| 14/10/2004 | 4,9300 | 2,07% | 4,8300 | 4,9700 | 4,7500 | 20.178 | ,00 |
| 13/10/2004 | 4,8300 | -2,42% | 4,8900 | 4,9500 | 4,7900 | 17.678 | ,00 |
| 12/10/2004 | 4,9500 | -0,40% | 4,9100 | 4,9500 | 4,8500 | 7.172 | ,00 |
| 11/10/2004 | 4,9700 | 1,22% | 4,8700 | 5,0500 | 4,8700 | 10.768 | ,00 |
| 08/10/2004 | 4,9100 | -3,16% | 5,0500 | 5,0700 | 4,8500 | 11.364 | ,00 |
| 07/10/2004 | 5,0700 | 0,40% | 5,0100 | 5,0900 | 4,9700 | 16.971 | ,00 |
| 06/10/2004 | 5,0500 | -1,56% | 5,0700 | 5,1100 | 5,0500 | 6.886 | ,00 |
| 05/10/2004 | 5,1300 | -1,16% | 5,1500 | 5,2500 | 5,1100 | 11.222 | ,00 |
| 04/10/2004 | 5,1900 | 0,39% | 5,1900 | 5,2700 | 5,1100 | 8.490 | ,00 |
| 01/10/2004 | 5,1700 | 5,73% | 4,8900 | 5,1700 | 4,8900 | 8.106 | ,00 |
| 30/9/2004 | 4,8900 | -0,81% | 4,8500 | 4,9300 | 4,8300 | 12.753 | ,00 |
| 29/9/2004 | 4,9300 | 0,00% | 4,9300 | 4,9500 | 4,8900 | 5.586 | ,00 |
| 28/9/2004 | 4,9300 | 2,07% | 4,7900 | 4,9500 | 4,7900 | 14.703 | ,00 |
| 27/9/2004 | 4,8300 | -1,23% | 4,8100 | 4,8900 | 4,8100 | 14.794 | ,00 |
| 24/9/2004 | 4,8900 | -2,78% | 4,9500 | 5,0500 | 4,8500 | 7.854 | ,00 |
| 23/9/2004 | 5,0300 | -0,79% | 5,0500 | 5,0900 | 4,9900 | 7.778 | ,00 |
| 22/9/2004 | 5,0700 | -0,78% | 5,1100 | 5,1300 | 5,0500 | 9.268 | ,00 |
| 21/9/2004 | 5,1100 | 0,00% | 5,1100 | 5,1500 | 5,0500 | 9.406 | ,00 |
| 20/9/2004 | 5,1100 | 2,40% | 4,9900 | 5,1100 | 4,9900 | 8.005 | ,00 |
| 17/9/2004 | 4,9900 | 2,04% | 4,8500 | 5,1100 | 4,8300 | 30.604 | ,00 |
| 16/9/2004 | 4,8900 | -0,81% | 4,8900 | 4,9300 | 4,8500 | 9.026 | ,00 |
| 15/9/2004 | 4,9300 | 0,41% | 4,9500 | 4,9500 | 4,8100 | 16.072 | ,00 |
| 14/9/2004 | 4,9100 | -3,91% | 5,0700 | 5,1300 | 4,8500 | 23.487 | ,00 |
| 13/9/2004 | 5,1100 | -0,78% | 5,1500 | 5,2700 | 5,0300 | 15.572 | ,00 |
| 10/9/2004 | 5,1500 | -0,39% | 5,2300 | 5,2300 | 5,1100 | 6.581 | ,00 |
| 09/9/2004 | 5,1700 | -2,64% | 5,2900 | 5,2900 | 5,0900 | 16.649 | ,00 |
| 08/9/2004 | 5,3100 | -1,12% | 5,3500 | 5,3500 | 5,2300 | 9.975 | ,00 |
| 07/9/2004 | 5,3700 | -3,07% | 5,4800 | 5,5000 | 5,3300 | 10.228 | ,00 |
| 06/9/2004 | 5,5400 | -0,72% | 5,5800 | 5,5800 | 5,4800 | 5.000 | ,00 |
| 03/9/2004 | 5,5800 | -1,76% | 5,6400 | 5,6600 | 5,5200 | 10.081 | ,00 |
| 02/9/2004 | 5,6800 | 0,35% | 5,5600 | 5,6800 | 5,5200 | 6.813 | ,00 |
| 01/9/2004 | 5,6600 | 0,71% | 5,5600 | 5,6600 | 5,5600 | 4.874 | ,00 |
| 31/8/2004 | 5,6200 | 1,44% | 5,5000 | 5,6400 | 5,5000 | 7.323 | ,00 |
| 30/8/2004 | 5,5400 | -2,46% | 5,5400 | 5,6800 | 5,5200 | 5.495 | ,00 |
| 27/8/2004 | 5,6800 | 0,71% | 5,6400 | 5,7000 | 5,5000 | 8.344 | ,00 |
| 26/8/2004 | 5,6400 | 0,36% | 5,5200 | 5,6400 | 5,5200 | 4.535 | ,00 |
| 25/8/2004 | 5,6200 | 0,36% | 5,5800 | 5,6200 | 5,5200 | 5.717 | ,00 |
| 24/8/2004 | 5,6000 | 0,72% | 5,5400 | 5,6200 | 5,4400 | 6.212 | ,00 |
| 23/8/2004 | 5,5600 | -1,42% | 5,6200 | 5,6200 | 5,4600 | 8.485 | ,00 |
| 20/8/2004 | 5,6400 | -0,35% | 5,6400 | 5,6400 | 5,5600 | 5.833 | ,00 |
| 19/8/2004 | 5,6600 | -0,35% | 5,6600 | 5,6600 | 5,6000 | 4.394 | ,00 |
| 18/8/2004 | 5,6800 | 0,35% | 5,6400 | 5,7000 | 5,5400 | 4.596 | ,00 |
| 17/8/2004 | 5,6600 | -0,35% | 5,6200 | 5,6600 | 5,5800 | 4.252 | ,00 |
| 16/8/2004 | 5,6800 | -1,39% | 5,6600 | 5,7000 | 5,5400 | 4.535 | ,00 |
| 12/8/2004 | 5,7600 | 1,77% | 5,6400 | 5,8200 | 5,6200 | 5.126 | ,00 |
| 11/8/2004 | 5,6600 | 0,71% | 5,6000 | 5,6800 | 5,5200 | 5.434 | ,00 |
| 10/8/2004 | 5,6200 | -0,35% | 5,6400 | 5,6600 | 5,4600 | 6.429 | ,00 |
| 09/8/2004 | 5,6400 | 1,08% | 5,5800 | 5,6400 | 5,5000 | 8.039 | ,00 |
| 06/8/2004 | 5,5800 | 2,20% | 5,4600 | 5,6000 | 5,4600 | 11.802 | ,00 |
| 05/8/2004 | 5,4600 | -1,44% | 5,5800 | 5,5800 | 5,3500 | 13.587 | ,00 |
| 04/8/2004 | 5,5400 | -3,15% | 5,7000 | 5,7000 | 5,5000 | 7.033 | ,00 |
| 03/8/2004 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,6600 | 5.447 | ,00 |
| 02/8/2004 | 5,7200 | -0,35% | 5,7000 | 5,8000 | 5,6800 | 8.445 | ,00 |
| 30/7/2004 | 5,7400 | 0,00% | 5,7000 | 5,8400 | 5,6800 | 5.909 | ,00 |
| 29/7/2004 | 5,7400 | 1,06% | 5,6800 | 5,7400 | 5,5400 | 14.041 | ,00 |
| 28/7/2004 | 5,6800 | -0,35% | 5,7000 | 5,7400 | 5,6800 | 8.132 | ,00 |
| 27/7/2004 | 5,7000 | 1,42% | 5,6200 | 5,7200 | 5,5200 | 18.683 | ,00 |
| 26/7/2004 | 5,6200 | -1,40% | 5,7200 | 5,7400 | 5,5600 | 14.849 | ,00 |
| 23/7/2004 | 5,7000 | -0,35% | 5,7200 | 5,7600 | 5,6400 | 8.506 | ,00 |
| 22/7/2004 | 5,7200 | -0,69% | 5,7600 | 5,7600 | 5,6600 | 6.830 | ,00 |
| 21/7/2004 | 5,7600 | 0,00% | 5,8200 | 5,8400 | 5,7000 | 13.006 | ,00 |
| 20/7/2004 | 5,7600 | 0,00% | 5,7400 | 5,8000 | 5,7200 | 15.526 | ,00 |
| 19/7/2004 | 5,7600 | 0,00% | 5,7600 | 5,8600 | 5,7400 | 7.854 | ,00 |
| 16/7/2004 | 5,7600 | -1,71% | 5,8400 | 5,8800 | 5,7400 | 7.116 | ,00 |
| 15/7/2004 | 5,8600 | -0,34% | 5,8600 | 5,8800 | 5,8200 | 5.470 | ,00 |
| 14/7/2004 | 5,8800 | 0,00% | 5,8400 | 5,9000 | 5,7400 | 7.071 | ,00 |
| 13/7/2004 | 5,8800 | -1,67% | 5,8800 | 5,8800 | 5,8000 | 5.692 | ,00 |
| 12/7/2004 | 5,9800 | -0,33% | 5,9400 | 5,9800 | 5,8600 | 4.182 | ,00 |
| 09/7/2004 | 6,0000 | 1,69% | 5,8800 | 6,0000 | 5,8600 | 4.697 | ,00 |
| 08/7/2004 | 5,9000 | 0,00% | 5,8200 | 5,9600 | 5,8000 | 9.920 | ,00 |
| 07/7/2004 | 5,9000 | -0,34% | 5,9200 | 5,9200 | 5,8200 | 8.409 | ,00 |
| 06/7/2004 | 5,9200 | 2,42% | 5,7400 | 5,9200 | 5,7400 | 4.419 | ,00 |
| 05/7/2004 | 5,7800 | 0,00% | 5,8000 | 5,8600 | 5,7000 | 4.468 | ,00 |
| 02/7/2004 | 5,7800 | 0,00% | 5,7600 | 5,7800 | 5,6400 | 8.359 | ,00 |
| 01/7/2004 | 5,7800 | -0,34% | 5,8600 | 5,9000 | 5,6600 | 9.849 | ,00 |
| 30/6/2004 | 5,8000 | -0,34% | 5,8600 | 5,9200 | 5,7000 | 7.930 | ,00 |
| 29/6/2004 | 5,8200 | 1,04% | 5,8400 | 5,8800 | 5,7400 | 7.748 | ,00 |
| 28/6/2004 | 5,7600 | 6,27% | 5,4000 | 5,7800 | 5,3900 | 8.132 | ,00 |
| 25/6/2004 | 5,4200 | 0,37% | 5,3900 | 5,4400 | 5,3700 | 6.692 | ,00 |
| 24/6/2004 | 5,4000 | -1,46% | 5,4800 | 5,5000 | 5,2900 | 11.849 | ,00 |
| 23/6/2004 | 5,4800 | -2,49% | 5,6600 | 5,7000 | 5,4400 | 28.765 | ,00 |
| 22/6/2004 | 5,6200 | -2,43% | 5,7400 | 5,7400 | 5,6200 | 11.844 | ,00 |
| 21/6/2004 | 5,7600 | -1,37% | 5,9200 | 5,9200 | 5,7200 | 9.298 | ,00 |
| 18/6/2004 | 5,8400 | 2,46% | 5,7000 | 5,8800 | 5,7000 | 14.774 | ,00 |
| 17/6/2004 | 5,7000 | -5,00% | 6,0400 | 6,0400 | 5,6600 | 35.700 | ,00 |
| 16/6/2004 | 6,0000 | -0,33% | 5,9400 | 6,0600 | 5,8600 | 10.400 | ,00 |
| 15/6/2004 | 6,0200 | -1,95% | 6,0800 | 6,3000 | 5,9400 | 5.709 | ,00 |
| 14/6/2004 | 6,1400 | -0,32% | 5,9400 | 6,1400 | 5,9400 | 1.518 | ,00 |
| 11/6/2004 | 6,1600 | -2,53% | 6,3000 | 6,3200 | 6,1400 | 4.040 | ,00 |
| 10/6/2004 | 6,3200 | 0,00% | 6,3600 | 6,5100 | 6,2800 | 17.946 | ,00 |
| 09/6/2004 | 6,3200 | -0,32% | 6,2400 | 6,3400 | 6,2200 | 5.227 | ,00 |
| 08/6/2004 | 6,3400 | -2,61% | 6,5100 | 6,5100 | 6,2800 | 6.768 | ,00 |
| 07/6/2004 | 6,5100 | -1,21% | 6,3700 | 6,5900 | 6,3700 | 7.248 | ,00 |
| 04/6/2004 | 6,5900 | -1,49% | 6,6900 | 6,6900 | 6,5300 | 23.815 | ,00 |
| 03/6/2004 | 6,6900 | 0,00% | 6,7300 | 6,7300 | 6,5700 | 20.360 | ,00 |
| 02/6/2004 | 6,6900 | -2,34% | 6,8500 | 6,8500 | 6,6700 | 372.886 | ,00 |
| 01/6/2004 | 6,8500 | -1,15% | 6,8700 | 6,8700 | 6,7300 | 28.209 | ,00 |
| 28/5/2004 | 6,9300 | 2,06% | 6,7900 | 6,9300 | 6,6700 | 18.895 | ,00 |
| 27/5/2004 | 6,7900 | 0,30% | 6,7700 | 6,8500 | 6,6100 | 26.139 | ,00 |
| 26/5/2004 | 6,7700 | -0,88% | 6,9100 | 6,9500 | 6,7100 | 25.229 | ,00 |
| 25/5/2004 | 6,8300 | -2,29% | 6,9100 | 6,9100 | 6,7500 | 25.401 | ,00 |
| 24/5/2004 | 6,9900 | 1,16% | 6,9100 | 7,0100 | 6,8500 | 160.470 | ,00 |
| 21/5/2004 | 6,9100 | 0,00% | 6,9300 | 7,0700 | 6,8500 | 24.630 | ,00 |
| 20/5/2004 | 6,9100 | 0,00% | 6,9100 | 6,9300 | 6,7700 | 20.123 | ,00 |
| 19/5/2004 | 6,9100 | 2,98% | 6,7300 | 7,0100 | 6,7300 | 26.644 | ,00 |
| 18/5/2004 | 6,7100 | 4,03% | 6,4700 | 6,7300 | 6,4700 | 17.931 | ,00 |
| 17/5/2004 | 6,4500 | 0,94% | 6,3200 | 6,4700 | 6,0400 | 23.277 | ,00 |
| 14/5/2004 | 6,3900 | 1,75% | 6,2800 | 6,4700 | 6,2000 | 30.659 | ,00 |
| 13/5/2004 | 6,2800 | 3,97% | 6,0200 | 6,3000 | 5,9400 | 23.083 | ,00 |
| 12/5/2004 | 6,0400 | 2,37% | 5,8400 | 6,0800 | 5,8400 | 27.022 | ,00 |
| 11/5/2004 | 5,9000 | 4,61% | 5,6400 | 5,9200 | 5,6400 | 13.673 | ,00 |
| 10/5/2004 | 5,6400 | -3,09% | 5,6000 | 5,7200 | 5,6000 | 13.309 | ,00 |
| 07/5/2004 | 5,8200 | 0,34% | 5,8400 | 5,9400 | 5,7600 | 16.158 | ,00 |
| 06/5/2004 | 5,8000 | -1,02% | 5,8000 | 5,9000 | 5,7200 | 8.647 | ,00 |
| 05/5/2004 | 5,8600 | -3,30% | 5,9400 | 5,9400 | 5,7600 | 18.991 | ,00 |
| 04/5/2004 | 6,0600 | -0,33% | 5,9000 | 6,0600 | 5,9000 | 1.919 | ,00 |
| 03/5/2004 | 6,0800 | 2,36% | 5,8200 | 6,1000 | 5,8200 | 2.966 | ,00 |
| 30/4/2004 | 5,9400 | -1,66% | 5,8800 | 6,0200 | 5,8800 | 6.217 | ,00 |
| 29/4/2004 | 6,0400 | -1,31% | 6,0600 | 6,1200 | 5,9400 | 19.931 | ,00 |
| 28/4/2004 | 6,1200 | 2,34% | 6,0000 | 6,1600 | 5,9400 | 9.622 | ,00 |
| 27/4/2004 | 5,9800 | -2,29% | 6,0400 | 6,0400 | 5,9400 | 10.430 | ,00 |
| 26/4/2004 | 6,1200 | -0,97% | 6,1000 | 6,1800 | 6,0600 | 1.793 | ,00 |
| 23/4/2004 | 6,1800 | 1,98% | 6,1200 | 6,2400 | 6,0600 | 18.107 | ,00 |
| 22/4/2004 | 6,0600 | 2,02% | 5,9200 | 6,0800 | 5,9000 | 19.395 | ,00 |
| 21/4/2004 | 5,9400 | 0,68% | 5,8600 | 5,9600 | 5,8400 | 11.334 | ,00 |
| 20/4/2004 | 5,9000 | 1,37% | 5,8000 | 6,0000 | 5,8000 | 6.591 | ,00 |
| 19/4/2004 | 5,8200 | -4,90% | 5,9400 | 5,9800 | 5,8200 | 11.738 | ,00 |
| 16/4/2004 | 6,1200 | 2,68% | 5,9600 | 6,2000 | 5,9600 | 4.273 | ,00 |
| 15/4/2004 | 5,9600 | -1,00% | 6,0200 | 6,0200 | 5,9000 | 10.162 | ,00 |
| 14/4/2004 | 6,0200 | -0,66% | 5,9600 | 6,0200 | 5,8800 | 30.937 | ,00 |
| 13/4/2004 | 6,0600 | 0,33% | 6,0400 | 6,2200 | 6,0400 | 10.945 | ,00 |
| 08/4/2004 | 6,0400 | 1,68% | 5,9800 | 6,0400 | 5,9400 | 5.354 | ,00 |
| 07/4/2004 | 5,9400 | -1,33% | 5,9200 | 6,0400 | 5,9200 | 13.617 | ,00 |
| 06/4/2004 | 6,0200 | 0,67% | 6,0400 | 6,1200 | 5,9400 | 14.622 | ,00 |
| 05/4/2004 | 5,9800 | -1,64% | 6,0200 | 6,1000 | 5,9400 | 6.061 | ,00 |
| 02/4/2004 | 6,0800 | 1,00% | 6,1000 | 6,2200 | 6,0000 | 17.037 | ,00 |
| 01/4/2004 | 6,0200 | -0,33% | 5,7400 | 6,1200 | 5,7400 | 4.800 | ,00 |
| 31/3/2004 | 6,0400 | -0,98% | 6,0400 | 6,2200 | 6,0000 | 13.233 | ,00 |
| 30/3/2004 | 6,1000 | -3,17% | 6,0400 | 6,3000 | 6,0200 | 23.461 | ,00 |
| 29/3/2004 | 6,3000 | 2,61% | 6,2400 | 6,3400 | 6,0400 | 12.420 | ,00 |
| 26/3/2004 | 6,1400 | 1,66% | 5,7400 | 6,3600 | 5,7400 | 12.339 | ,00 |
| 24/3/2004 | 6,0400 | 4,86% | 5,7800 | 6,0400 | 5,7800 | 10.632 | ,00 |
| 23/3/2004 | 5,7600 | 0,35% | 5,7000 | 5,8400 | 5,5600 | 23.083 | ,00 |
| 22/3/2004 | 5,7400 | -6,82% | 6,0400 | 6,0400 | 5,7200 | 37.285 | ,00 |
| 19/3/2004 | 6,1600 | -2,84% | 6,1600 | 6,2400 | 6,0600 | 25.603 | ,00 |
| 18/3/2004 | 6,3400 | -4,37% | 6,5300 | 6,5300 | 6,3200 | 13.554 | ,00 |
| 17/3/2004 | 6,6300 | -0,30% | 6,6300 | 6,6500 | 6,5900 | 4.298 | ,00 |
| 16/3/2004 | 6,6500 | -0,60% | 6,6300 | 6,6700 | 6,5500 | 11.794 | ,00 |
| 15/3/2004 | 6,6900 | -0,89% | 6,7100 | 6,7300 | 6,6500 | 6.697 | ,00 |
| 12/3/2004 | 6,7500 | 1,81% | 6,5100 | 6,8300 | 6,4900 | 12.652 | ,00 |
| 11/3/2004 | 6,6300 | -3,77% | 6,7700 | 6,7900 | 6,5900 | 24.073 | ,00 |
| 10/3/2004 | 6,8900 | -0,86% | 6,9100 | 7,0700 | 6,8100 | 4.663 | ,00 |
| 09/3/2004 | 6,9500 | -1,42% | 7,1300 | 7,1300 | 6,9300 | 8.637 | ,00 |
| 08/3/2004 | 7,0500 | 1,44% | 6,9500 | 7,1100 | 6,8900 | 10.198 | ,00 |
| 05/3/2004 | 6,9500 | 2,66% | 6,8300 | 7,0300 | 6,7900 | 29.876 | ,00 |
| 04/3/2004 | 6,7700 | -0,59% | 6,8100 | 6,8900 | 6,7100 | 13.476 | ,00 |
| 03/3/2004 | 6,8100 | -0,58% | 6,7900 | 7,0100 | 6,7500 | 5.732 | ,00 |
| 02/3/2004 | 6,8500 | -1,15% | 6,8900 | 6,9500 | 6,8100 | 8.945 | ,00 |
| 01/3/2004 | 6,9300 | 0,29% | 6,9100 | 6,9500 | 6,8100 | 9.490 | ,00 |
| 27/2/2004 | 6,9100 | -0,86% | 6,9100 | 7,0300 | 6,8700 | 25.724 | ,00 |
| 26/2/2004 | 6,9700 | -1,69% | 7,0300 | 7,0500 | 6,9300 | 16.668 | ,00 |
| 25/2/2004 | 7,0900 | -0,28% | 7,0700 | 7,2700 | 6,9700 | 21.370 | ,00 |
| 24/2/2004 | 7,1100 | -3,00% | 7,1700 | 7,2100 | 7,0900 | 14.951 | ,00 |
| 20/2/2004 | 7,3300 | 0,00% | 7,3300 | 7,3800 | 7,2700 | 26.595 | ,00 |
| 19/2/2004 | 7,3300 | 0,00% | 7,3800 | 7,4000 | 7,2700 | 30.306 | ,00 |
| 18/2/2004 | 7,3300 | 0,00% | 7,3400 | 7,4000 | 7,2900 | 33.752 | ,00 |
| 17/2/2004 | 7,3300 | -0,68% | 7,3800 | 7,4000 | 7,3100 | 26.884 | ,00 |
| 16/2/2004 | 7,3800 | -0,67% | 7,4300 | 7,5000 | 7,3400 | 28.235 | ,00 |
| 13/2/2004 | 7,4300 | 1,36% | 7,3600 | 7,4800 | 7,2700 | 50.853 | ,00 |
| 12/2/2004 | 7,3300 | 0,27% | 7,3100 | 7,3600 | 7,2700 | 53.682 | ,00 |
| 11/2/2004 | 7,3100 | 0,00% | 7,3300 | 7,3300 | 7,2200 | 37.989 | ,00 |
| 10/2/2004 | 7,3100 | 1,39% | 7,1700 | 7,3500 | 7,1700 | 29.174 | ,00 |
| 09/2/2004 | 7,2100 | 0,00% | 7,2100 | 7,3800 | 7,1900 | 43.231 | ,00 |
| 06/2/2004 | 7,2100 | 1,12% | 7,1500 | 7,2700 | 7,1500 | 41.084 | ,00 |
| 05/2/2004 | 7,1300 | 1,42% | 7,0900 | 7,1900 | 7,0500 | 18.916 | ,00 |
| 04/2/2004 | 7,0300 | 0,86% | 6,9700 | 7,0700 | 6,9700 | 27.932 | ,00 |
| 03/2/2004 | 6,9700 | -0,85% | 7,0900 | 7,0900 | 6,9500 | 14.698 | ,00 |
| 02/2/2004 | 7,0300 | 0,29% | 6,9700 | 7,1300 | 6,9700 | 13.066 | ,00 |
| 30/1/2004 | 7,0100 | 0,57% | 7,0900 | 7,1900 | 6,9900 | 21.132 | ,00 |
| 29/1/2004 | 6,9700 | -0,85% | 7,0300 | 7,0700 | 6,9500 | 75.824 | ,00 |
| 28/1/2004 | 7,0300 | -0,85% | 7,0100 | 7,1500 | 6,9700 | 35.116 | ,00 |
| 27/1/2004 | 7,0900 | -1,39% | 7,2200 | 7,2500 | 7,0500 | 44.822 | ,00 |
| 26/1/2004 | 7,1900 | -2,04% | 7,3300 | 7,3300 | 7,1700 | 12.021 | ,00 |
| 23/1/2004 | 7,3400 | 0,41% | 7,3300 | 7,3800 | 7,3100 | 24.976 | ,00 |
| 22/1/2004 | 7,3100 | 1,39% | 7,2200 | 7,4300 | 7,2100 | 42.165 | ,00 |
| 21/1/2004 | 7,2100 | -0,83% | 7,2500 | 7,2900 | 7,1900 | 18.951 | ,00 |
| 20/1/2004 | 7,2700 | -0,27% | 7,2900 | 7,3300 | 7,2200 | 13.764 | ,00 |
| 19/1/2004 | 7,2900 | -0,27% | 7,3100 | 7,4800 | 7,2700 | 19.198 | ,00 |
| 16/1/2004 | 7,3100 | -2,79% | 7,3800 | 7,5200 | 7,2900 | 16.542 | ,00 |
| 15/1/2004 | 7,5200 | 0,27% | 7,5000 | 7,5200 | 7,2100 | 66.713 | ,00 |
| 14/1/2004 | 7,5000 | 3,45% | 7,2500 | 7,5200 | 7,1700 | 25.623 | ,00 |
| 13/1/2004 | 7,2500 | 2,55% | 6,9700 | 7,3300 | 6,9700 | 15.501 | ,00 |
| 12/1/2004 | 7,0700 | -0,28% | 7,0900 | 7,2100 | 6,9700 | 15.360 | ,00 |
| 09/1/2004 | 7,0900 | -2,48% | 7,2200 | 7,2700 | 7,0900 | 21.921 | ,00 |
| 08/1/2004 | 7,2700 | -1,22% | 7,3600 | 7,3600 | 7,2500 | 10.682 | ,00 |
| 07/1/2004 | 7,3600 | 0,27% | 7,5200 | 7,5800 | 7,2900 | 40.054 | ,00 |
| 05/1/2004 | 7,3400 | 5,31% | 6,8500 | 7,3600 | 6,8500 | 66.016 | ,00 |
| 02/1/2004 | 6,9700 | 2,95% | 6,8100 | 6,9700 | 6,7900 | 23.891 | ,00 |
| 31/12/2003 | 6,7700 | 1,50% | 6,7300 | 6,7900 | 6,5900 | 8.763 | ,00 |
| 30/12/2003 | 6,6700 | 2,14% | 6,5100 | 6,6900 | 6,1600 | 9.743 | ,00 |
| 29/12/2003 | 6,5300 | -1,51% | 6,5700 | 6,6900 | 6,5300 | 7.147 | ,00 |
| 24/12/2003 | 6,6300 | 0,00% | 6,6300 | 6,7100 | 6,6100 | 9.243 | ,00 |
| 23/12/2003 | 6,6300 | -0,30% | 6,6500 | 6,6500 | 6,6100 | 10.556 | ,00 |
| 22/12/2003 | 6,6500 | -0,30% | 6,6900 | 6,6900 | 6,5900 | 6.894 | ,00 |
| 19/12/2003 | 6,6700 | 0,91% | 6,6500 | 6,8300 | 6,6500 | 10.304 | ,00 |
| 18/12/2003 | 6,6100 | -0,30% | 6,6900 | 6,7500 | 6,5700 | 14.910 | ,00 |
| 17/12/2003 | 6,6300 | -2,36% | 6,7900 | 6,9100 | 6,6100 | 26.846 | ,00 |
| 16/12/2003 | 6,7900 | -1,74% | 6,9500 | 6,9700 | 6,7500 | 13.036 | ,00 |
| 15/12/2003 | 6,9100 | 0,88% | 6,8500 | 6,9300 | 6,7500 | 33.134 | ,00 |
| 12/12/2003 | 6,8500 | -2,56% | 6,9100 | 7,0300 | 6,8300 | 59.460 | ,00 |
| 11/12/2003 | 7,0300 | -0,28% | 7,0100 | 7,1700 | 7,0100 | 14.425 | ,00 |
| 10/12/2003 | 7,0500 | 0,00% | 7,0700 | 7,1500 | 6,9900 | 21.355 | ,00 |
| 09/12/2003 | 7,0500 | 2,32% | 6,8700 | 7,0900 | 6,8500 | 50.186 | ,00 |
| 08/12/2003 | 6,8900 | 0,58% | 6,7500 | 6,8900 | 6,7500 | 108.849 | ,00 |
| 05/12/2003 | 6,8500 | 0,00% | 6,8900 | 6,9100 | 6,7700 | 13.289 | ,00 |
| 04/12/2003 | 6,8500 | 1,18% | 6,7500 | 6,8900 | 6,7500 | 15.127 | ,00 |
| 03/12/2003 | 6,7700 | -1,46% | 6,8700 | 6,8900 | 6,7500 | 20.204 | ,00 |
| 02/12/2003 | 6,8700 | 0,00% | 6,8500 | 7,0100 | 6,8100 | 6.793 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|