| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)
18,8700 €
0,1000 (0,53%)
- Άνοιγμα 18,9900
- Υψηλό 19,0900
- Χαμηλό 18,8200
- Όγκος 344.407
- Τζίρος 6.516.265 €
- Πράξεις 2.554
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/2/2005 | 19,6820 | 0,00% | 19,6820 | 19,7010 | 19,4760 | 589.432 | ,00 |
| 07/2/2005 | 19,6820 | 4,59% | 18,8570 | 19,6820 | 18,8570 | 866.912 | ,00 |
| 04/2/2005 | 18,8190 | 0,50% | 18,8000 | 18,8940 | 18,7440 | 596.055 | ,00 |
| 03/2/2005 | 18,7250 | -1,77% | 19,0630 | 19,1570 | 18,5560 | 1.075.323 | ,00 |
| 02/2/2005 | 19,0630 | -2,69% | 19,6070 | 19,6070 | 19,0440 | 455.078 | ,00 |
| 01/2/2005 | 19,5890 | 1,66% | 19,4200 | 19,7010 | 19,2320 | 1.344.842 | ,00 |
| 31/1/2005 | 19,2700 | -1,06% | 19,2320 | 19,7200 | 19,2320 | 610.226 | ,00 |
| 28/1/2005 | 19,4760 | 1,67% | 19,0630 | 19,5320 | 19,0630 | 313.132 | ,00 |
| 27/1/2005 | 19,1570 | -0,87% | 19,3260 | 19,3630 | 18,9130 | 536.942 | ,00 |
| 26/1/2005 | 19,3260 | 0,39% | 19,2510 | 19,3630 | 19,1380 | 923.187 | ,00 |
| 25/1/2005 | 19,2510 | 0,59% | 19,1380 | 19,2880 | 19,1190 | 445.708 | ,00 |
| 24/1/2005 | 19,1380 | -0,49% | 19,0440 | 19,3260 | 19,0260 | 300.894 | ,00 |
| 21/1/2005 | 19,2320 | 3,02% | 18,7630 | 19,2510 | 18,7440 | 956.626 | ,00 |
| 20/1/2005 | 18,6690 | 1,12% | 18,4630 | 18,6880 | 18,4060 | 488.284 | ,00 |
| 19/1/2005 | 18,4630 | 1,24% | 18,2370 | 18,7820 | 18,2370 | 1.013.989 | ,00 |
| 18/1/2005 | 18,2370 | -2,80% | 18,7630 | 18,7630 | 18,0870 | 1.558.755 | ,00 |
| 17/1/2005 | 18,7630 | -0,10% | 18,8000 | 18,9510 | 18,7440 | 737.996 | ,00 |
| 14/1/2005 | 18,7820 | -2,24% | 19,0820 | 19,1010 | 18,7070 | 1.658.267 | ,00 |
| 13/1/2005 | 19,2130 | -0,58% | 19,5130 | 19,5130 | 19,1190 | 386.101 | ,00 |
| 12/1/2005 | 19,3260 | 0,00% | 19,5130 | 19,9640 | 19,2510 | 1.095.161 | ,00 |
| 11/1/2005 | 19,3260 | -0,09% | 19,3820 | 19,4380 | 19,0440 | 871.591 | ,00 |
| 10/1/2005 | 19,3440 | -4,10% | 20,0390 | 20,1700 | 19,2700 | 693.754 | ,00 |
| 07/1/2005 | 20,1700 | 3,96% | 19,5890 | 20,2830 | 19,5700 | 1.071.156 | ,00 |
| 05/1/2005 | 19,4010 | 0,78% | 19,2130 | 19,4380 | 19,1190 | 809.176 | ,00 |
| 04/1/2005 | 19,2510 | 0,49% | 19,1570 | 19,3440 | 19,0070 | 710.250 | ,00 |
| 03/1/2005 | 19,1570 | 0,29% | 19,1010 | 19,2880 | 19,0820 | 387.040 | ,00 |
| 31/12/2004 | 19,1010 | 0,00% | 19,0440 | 19,2130 | 19,0440 | 74.378 | ,00 |
| 30/12/2004 | 19,1010 | 0,89% | 19,1940 | 19,1940 | 18,9510 | 266.252 | ,00 |
| 29/12/2004 | 18,9320 | 0,60% | 18,8940 | 19,0440 | 18,8190 | 468.101 | ,00 |
| 28/12/2004 | 18,8190 | 0,70% | 18,7630 | 18,8940 | 18,6310 | 188.611 | ,00 |
| 27/12/2004 | 18,6880 | -0,30% | 18,5380 | 18,8190 | 18,5380 | 190.123 | ,00 |
| 24/12/2004 | 18,7440 | 0,61% | 18,6310 | 18,7630 | 18,6130 | 221.776 | ,00 |
| 23/12/2004 | 18,6310 | -0,20% | 18,6880 | 18,7250 | 18,5190 | 442.718 | ,00 |
| 22/12/2004 | 18,6690 | 0,91% | 18,3310 | 18,7820 | 18,3310 | 1.101.070 | ,00 |
| 21/12/2004 | 18,5000 | -0,51% | 18,5940 | 18,6880 | 18,4060 | 763.919 | ,00 |
| 20/12/2004 | 18,5940 | 1,75% | 18,3130 | 18,6130 | 18,3130 | 422.967 | ,00 |
| 17/12/2004 | 18,2750 | -0,71% | 18,4060 | 18,5940 | 18,1630 | 569.101 | ,00 |
| 16/12/2004 | 18,4060 | 0,31% | 18,4250 | 18,6130 | 18,1810 | 799.704 | ,00 |
| 15/12/2004 | 18,3500 | 1,88% | 18,1060 | 18,4630 | 18,0690 | 1.301.501 | ,00 |
| 14/12/2004 | 18,0120 | 0,42% | 17,9560 | 18,0310 | 17,7870 | 399.189 | ,00 |
| 13/12/2004 | 17,9370 | 1,05% | 17,7500 | 18,0120 | 17,7500 | 701.276 | ,00 |
| 10/12/2004 | 17,7500 | -0,73% | 17,8250 | 17,9750 | 17,6560 | 933.609 | ,00 |
| 09/12/2004 | 17,8810 | -0,42% | 17,9560 | 17,9560 | 17,7680 | 694.010 | ,00 |
| 08/12/2004 | 17,9560 | 0,00% | 17,8810 | 17,9940 | 17,7120 | 544.517 | ,00 |
| 07/12/2004 | 17,9560 | 1,49% | 17,8250 | 17,9940 | 17,7870 | 1.053.451 | ,00 |
| 06/12/2004 | 17,6930 | -2,08% | 17,6560 | 17,9190 | 17,6000 | 1.415.540 | ,00 |
| 03/12/2004 | 18,0690 | -1,23% | 18,3310 | 18,3690 | 17,9190 | 855.495 | ,00 |
| 02/12/2004 | 18,2940 | 1,14% | 18,5380 | 18,5380 | 18,1440 | 706.053 | ,00 |
| 01/12/2004 | 18,0870 | -1,64% | 18,2000 | 18,2000 | 17,7500 | 667.092 | ,00 |
| 30/11/2004 | 18,3880 | -1,40% | 18,6500 | 18,6880 | 18,2560 | 780.867 | ,00 |
| 29/11/2004 | 18,6500 | 2,47% | 18,7440 | 18,7440 | 18,3880 | 633.940 | ,00 |
| 26/11/2004 | 18,2000 | 0,83% | 18,0120 | 18,2190 | 17,8620 | 420.346 | ,00 |
| 25/11/2004 | 18,0500 | 2,78% | 17,5060 | 18,1060 | 17,5060 | 290.646 | ,00 |
| 24/11/2004 | 17,5620 | 0,11% | 17,5430 | 17,6930 | 17,5060 | 349.049 | ,00 |
| 23/11/2004 | 17,5430 | -0,53% | 17,6930 | 17,7120 | 17,2620 | 759.251 | ,00 |
| 22/11/2004 | 17,6370 | 0,21% | 17,6000 | 17,8060 | 17,4870 | 532.999 | ,00 |
| 19/11/2004 | 17,6000 | 1,19% | 17,2990 | 17,7680 | 17,2990 | 685.861 | ,00 |
| 18/11/2004 | 17,3930 | -0,11% | 17,2810 | 17,5620 | 17,0740 | 534.427 | ,00 |
| 17/11/2004 | 17,4120 | 1,87% | 17,3930 | 17,9560 | 17,2430 | 1.952.433 | ,00 |
| 16/11/2004 | 17,0930 | 2,02% | 16,8680 | 17,3560 | 16,6610 | 960.432 | ,00 |
| 15/11/2004 | 16,7550 | 0,79% | 16,3990 | 16,8870 | 16,3990 | 1.040.437 | ,00 |
| 12/11/2004 | 16,6240 | 2,55% | 16,4170 | 16,8870 | 16,3990 | 1.575.696 | ,00 |
| 11/11/2004 | 16,2110 | -1,25% | 16,4170 | 16,4170 | 16,1360 | 883.911 | ,00 |
| 10/11/2004 | 16,4170 | -0,35% | 16,5680 | 16,9050 | 16,3240 | 1.046.155 | ,00 |
| 09/11/2004 | 16,4740 | 3,05% | 16,0050 | 16,5110 | 16,0050 | 363.450 | ,00 |
| 08/11/2004 | 15,9860 | -2,52% | 16,3240 | 16,3240 | 15,9490 | 572.494 | ,00 |
| 05/11/2004 | 16,3990 | 4,67% | 15,7050 | 16,4170 | 15,7050 | 2.010.720 | ,00 |
| 04/11/2004 | 15,6670 | 0,12% | 15,6480 | 15,8360 | 15,6110 | 750.354 | ,00 |
| 03/11/2004 | 15,6480 | 1,21% | 15,6110 | 15,7800 | 15,4610 | 717.147 | ,00 |
| 02/11/2004 | 15,4610 | 2,87% | 15,0850 | 15,5730 | 15,0670 | 1.263.254 | ,00 |
| 01/11/2004 | 15,0290 | 0,25% | 14,9920 | 15,1040 | 14,9730 | 443.874 | ,00 |
| 29/10/2004 | 14,9920 | 0,13% | 14,9920 | 15,0670 | 14,9540 | 1.115.680 | ,00 |
| 27/10/2004 | 14,9730 | 0,25% | 14,9730 | 15,1420 | 14,9160 | 978.778 | ,00 |
| 26/10/2004 | 14,9350 | -0,13% | 15,0290 | 15,0290 | 14,8980 | 1.081.176 | ,00 |
| 25/10/2004 | 14,9540 | -0,99% | 14,9730 | 15,0100 | 14,8980 | 1.390.593 | ,00 |
| 22/10/2004 | 15,1040 | -0,37% | 15,1980 | 15,4610 | 15,0480 | 281.543 | ,00 |
| 21/10/2004 | 15,1600 | -0,49% | 15,3480 | 15,3480 | 15,1040 | 773.158 | ,00 |
| 20/10/2004 | 15,2350 | -1,10% | 15,3290 | 15,3860 | 15,1230 | 1.015.600 | ,00 |
| 19/10/2004 | 15,4040 | -0,12% | 15,5730 | 15,5730 | 15,2920 | 820.572 | ,00 |
| 18/10/2004 | 15,4230 | -0,36% | 15,4040 | 15,5540 | 15,3670 | 235.480 | ,00 |
| 15/10/2004 | 15,4790 | 1,98% | 15,1790 | 15,4980 | 15,0100 | 1.014.928 | ,00 |
| 14/10/2004 | 15,1790 | 0,50% | 15,1040 | 15,1980 | 15,0100 | 265.060 | ,00 |
| 13/10/2004 | 15,1040 | -0,25% | 15,1420 | 15,1420 | 14,9730 | 226.640 | ,00 |
| 12/10/2004 | 15,1420 | 0,75% | 15,0290 | 15,1420 | 14,9920 | 507.385 | ,00 |
| 11/10/2004 | 15,0290 | -0,13% | 15,0480 | 15,0480 | 14,9540 | 196.908 | ,00 |
| 08/10/2004 | 15,0480 | 1,52% | 14,8600 | 15,0670 | 14,8600 | 644.569 | ,00 |
| 07/10/2004 | 14,8230 | 0,26% | 14,7850 | 14,9540 | 14,7850 | 697.867 | ,00 |
| 06/10/2004 | 14,7850 | -1,38% | 14,6540 | 14,9160 | 14,6350 | 962.541 | ,00 |
| 05/10/2004 | 14,9920 | -0,37% | 15,0850 | 15,0850 | 14,9730 | 422.005 | ,00 |
| 04/10/2004 | 15,0480 | 1,78% | 14,9160 | 15,0670 | 14,8790 | 550.668 | ,00 |
| 01/10/2004 | 14,7850 | 1,16% | 14,6160 | 14,8040 | 14,6160 | 450.524 | ,00 |
| 30/9/2004 | 14,6160 | -0,13% | 14,5790 | 14,6730 | 14,4290 | 665.371 | ,00 |
| 29/9/2004 | 14,6350 | 0,78% | 14,5220 | 14,6730 | 14,5220 | 935.628 | ,00 |
| 28/9/2004 | 14,5220 | -0,64% | 14,5410 | 14,5980 | 14,5040 | 877.503 | ,00 |
| 27/9/2004 | 14,6160 | 0,12% | 14,7290 | 14,7290 | 14,5600 | 565.445 | ,00 |
| 24/9/2004 | 14,5980 | 0,26% | 14,5600 | 14,7290 | 14,5410 | 646.069 | ,00 |
| 23/9/2004 | 14,5600 | -1,15% | 14,6350 | 14,7100 | 14,5410 | 401.269 | ,00 |
| 22/9/2004 | 14,7290 | -0,38% | 14,7480 | 14,7660 | 14,6160 | 314.255 | ,00 |
| 21/9/2004 | 14,7850 | 0,38% | 14,7290 | 14,8040 | 14,6910 | 279.959 | ,00 |
| 20/9/2004 | 14,7290 | 0,64% | 14,6350 | 14,7290 | 14,6160 | 252.974 | ,00 |
| 17/9/2004 | 14,6350 | 0,65% | 14,7100 | 14,7480 | 14,6160 | 224.688 | ,00 |
| 16/9/2004 | 14,5410 | -1,28% | 14,7290 | 14,7290 | 14,5220 | 326.433 | ,00 |
| 15/9/2004 | 14,7290 | 0,00% | 14,7290 | 14,7290 | 14,5410 | 661.689 | ,00 |
| 14/9/2004 | 14,7290 | 0,38% | 14,6730 | 14,7290 | 14,5410 | 147.886 | ,00 |
| 13/9/2004 | 14,6730 | -0,76% | 14,7660 | 14,8410 | 14,5600 | 205.833 | ,00 |
| 10/9/2004 | 14,7850 | 1,02% | 14,4290 | 14,8040 | 14,4290 | 342.409 | ,00 |
| 09/9/2004 | 14,6350 | 0,52% | 14,5410 | 14,6910 | 14,5410 | 498.154 | ,00 |
| 08/9/2004 | 14,5600 | -1,77% | 14,8040 | 14,8230 | 14,5040 | 603.669 | ,00 |
| 07/9/2004 | 14,8230 | -1,00% | 14,8980 | 14,9350 | 14,8040 | 497.438 | ,00 |
| 06/9/2004 | 14,9730 | -1,48% | 15,1980 | 15,1980 | 14,9350 | 106.578 | ,00 |
| 03/9/2004 | 15,1980 | 0,00% | 15,1980 | 15,2920 | 14,8230 | 403.152 | ,00 |
| 02/9/2004 | 15,1980 | 2,53% | 14,7850 | 15,2350 | 14,7850 | 695.360 | ,00 |
| 01/9/2004 | 14,8230 | 0,00% | 14,9160 | 14,9160 | 14,7660 | 596.400 | ,00 |
| 31/8/2004 | 14,8230 | 0,26% | 14,7290 | 14,8790 | 14,7290 | 259.181 | ,00 |
| 30/8/2004 | 14,7850 | -0,88% | 14,8410 | 14,9160 | 14,7660 | 150.235 | ,00 |
| 27/8/2004 | 14,9160 | 0,38% | 14,8600 | 14,9350 | 14,8040 | 550.107 | ,00 |
| 26/8/2004 | 14,8600 | 1,54% | 14,7660 | 14,8980 | 14,7290 | 523.529 | ,00 |
| 25/8/2004 | 14,6350 | 0,00% | 14,7850 | 14,8040 | 14,6160 | 177.670 | ,00 |
| 24/8/2004 | 14,6350 | 1,04% | 14,4850 | 14,6910 | 14,4100 | 258.717 | ,00 |
| 23/8/2004 | 14,4850 | 0,13% | 14,7850 | 14,7850 | 14,3720 | 200.583 | ,00 |
| 20/8/2004 | 14,4660 | -1,15% | 14,6540 | 14,6910 | 14,4100 | 332.465 | ,00 |
| 19/8/2004 | 14,6350 | -1,14% | 14,7660 | 14,7660 | 14,6350 | 230.686 | ,00 |
| 18/8/2004 | 14,8040 | 0,38% | 14,7480 | 14,8040 | 14,5980 | 250.003 | ,00 |
| 17/8/2004 | 14,7480 | 1,29% | 14,5790 | 14,7660 | 14,5410 | 301.044 | ,00 |
| 16/8/2004 | 14,5600 | -0,13% | 14,6350 | 14,6350 | 14,4290 | 304.651 | ,00 |
| 12/8/2004 | 14,5790 | -1,52% | 14,8230 | 14,9160 | 14,5220 | 290.767 | ,00 |
| 11/8/2004 | 14,8040 | -0,38% | 14,8600 | 14,9160 | 14,6540 | 455.452 | ,00 |
| 10/8/2004 | 14,8600 | -0,38% | 14,8790 | 14,9160 | 14,7480 | 346.195 | ,00 |
| 09/8/2004 | 14,9160 | -0,13% | 14,8230 | 14,9350 | 14,7290 | 249.994 | ,00 |
| 06/8/2004 | 14,9350 | -0,25% | 14,9160 | 14,9920 | 14,8790 | 375.856 | ,00 |
| 05/8/2004 | 14,9730 | 0,38% | 14,9160 | 15,0670 | 14,9160 | 740.648 | ,00 |
| 04/8/2004 | 14,9160 | -0,63% | 14,8790 | 15,0850 | 14,8600 | 551.318 | ,00 |
| 03/8/2004 | 15,0100 | -0,62% | 15,0100 | 15,1230 | 14,9920 | 218.093 | ,00 |
| 02/8/2004 | 15,1040 | 0,87% | 14,8410 | 15,1600 | 14,8230 | 703.429 | ,00 |
| 30/7/2004 | 14,9730 | 0,00% | 14,9920 | 15,1040 | 14,4660 | 768.438 | ,00 |
| 29/7/2004 | 14,9730 | -0,50% | 15,0480 | 15,1790 | 14,9160 | 749.734 | ,00 |
| 28/7/2004 | 15,0480 | 1,78% | 15,0290 | 15,1040 | 14,9920 | 1.488.572 | ,00 |
| 27/7/2004 | 14,7850 | 1,94% | 14,6160 | 14,9540 | 14,6160 | 1.305.556 | ,00 |
| 26/7/2004 | 14,5040 | 0,79% | 14,5410 | 14,5410 | 14,3910 | 88.604 | ,00 |
| 23/7/2004 | 14,3910 | 0,13% | 14,4100 | 14,4470 | 14,3720 | 183.066 | ,00 |
| 22/7/2004 | 14,3720 | -1,42% | 14,5600 | 14,5980 | 14,2970 | 264.946 | ,00 |
| 21/7/2004 | 14,5790 | -0,76% | 14,8230 | 14,8230 | 14,5220 | 421.584 | ,00 |
| 20/7/2004 | 14,6910 | -1,51% | 14,8790 | 14,8790 | 14,6160 | 505.479 | ,00 |
| 19/7/2004 | 14,9160 | 0,12% | 14,8600 | 14,9920 | 14,8230 | 184.380 | ,00 |
| 16/7/2004 | 14,8980 | 0,13% | 14,9160 | 14,9350 | 14,8230 | 178.275 | ,00 |
| 15/7/2004 | 14,8790 | 0,51% | 14,8230 | 14,9160 | 14,7660 | 487.104 | ,00 |
| 14/7/2004 | 14,8040 | -0,88% | 14,8790 | 14,8980 | 14,7480 | 595.569 | ,00 |
| 13/7/2004 | 14,9350 | 0,76% | 14,7660 | 15,0290 | 14,7480 | 525.461 | ,00 |
| 12/7/2004 | 14,8230 | -1,25% | 15,0100 | 15,0100 | 14,7850 | 136.825 | ,00 |
| 09/7/2004 | 15,0100 | 0,50% | 14,7290 | 15,0480 | 14,7290 | 375.093 | ,00 |
| 08/7/2004 | 14,9350 | -0,13% | 14,9730 | 14,9730 | 14,8600 | 344.602 | ,00 |
| 07/7/2004 | 14,9540 | -0,13% | 14,9920 | 15,0850 | 14,9160 | 665.025 | ,00 |
| 06/7/2004 | 14,9730 | -0,13% | 14,7290 | 14,9920 | 14,7290 | 297.331 | ,00 |
| 05/7/2004 | 14,9920 | 0,38% | 14,9920 | 15,0100 | 14,8230 | 416.359 | ,00 |
| 02/7/2004 | 14,9350 | 2,71% | 14,5410 | 14,9540 | 14,5040 | 768.931 | ,00 |
| 01/7/2004 | 14,5410 | -0,13% | 14,5980 | 14,7100 | 14,5040 | 206.091 | ,00 |
| 30/6/2004 | 14,5600 | 0,39% | 14,5790 | 14,5790 | 14,4470 | 1.433.773 | ,00 |
| 29/6/2004 | 14,5040 | 0,92% | 14,3720 | 14,5410 | 14,3720 | 1.562.135 | ,00 |
| 28/6/2004 | 14,3720 | 1,86% | 14,0350 | 14,4100 | 14,0350 | 568.364 | ,00 |
| 25/6/2004 | 14,1100 | -0,65% | 14,2030 | 14,2030 | 14,0350 | 1.843.902 | ,00 |
| 24/6/2004 | 14,2030 | -0,66% | 14,3910 | 14,4290 | 14,1470 | 1.893.512 | ,00 |
| 23/6/2004 | 14,2970 | -0,13% | 14,3350 | 14,4470 | 14,2600 | 461.181 | ,00 |
| 22/6/2004 | 14,3160 | 3,25% | 14,0160 | 14,3910 | 14,0160 | 831.999 | ,00 |
| 21/6/2004 | 13,8660 | -2,50% | 14,3540 | 14,3720 | 13,6970 | 906.432 | ,00 |
| 18/6/2004 | 14,2220 | -0,52% | 14,1660 | 14,3720 | 14,0720 | 526.739 | ,00 |
| 17/6/2004 | 14,2970 | -1,93% | 14,5410 | 14,5410 | 14,2220 | 457.068 | ,00 |
| 16/6/2004 | 14,5790 | 1,17% | 14,4290 | 14,5980 | 14,3720 | 404.061 | ,00 |
| 15/6/2004 | 14,4100 | 0,92% | 14,2790 | 14,4660 | 14,1100 | 400.829 | ,00 |
| 14/6/2004 | 14,2790 | 0,00% | 14,2790 | 14,3160 | 14,1470 | 201.174 | ,00 |
| 11/6/2004 | 14,2790 | -3,30% | 14,3720 | 14,6160 | 14,2220 | 624.089 | ,00 |
| 10/6/2004 | 14,7660 | 2,61% | 14,3910 | 14,7660 | 14,3910 | 547.524 | ,00 |
| 09/6/2004 | 14,3910 | 0,26% | 14,5410 | 14,7100 | 14,3350 | 619.955 | ,00 |
| 08/6/2004 | 14,3540 | -1,29% | 14,5220 | 14,6350 | 14,2970 | 684.046 | ,00 |
| 07/6/2004 | 14,5410 | -1,40% | 14,7660 | 14,8600 | 14,4850 | 687.342 | ,00 |
| 04/6/2004 | 14,7480 | 0,13% | 14,7290 | 15,0290 | 14,6350 | 474.530 | ,00 |
| 03/6/2004 | 14,7290 | 0,64% | 14,6730 | 14,8600 | 14,6540 | 636.525 | ,00 |
| 02/6/2004 | 14,6350 | 1,96% | 14,3720 | 14,7100 | 14,3720 | 589.860 | ,00 |
| 01/6/2004 | 14,3540 | -2,79% | 14,7480 | 14,7480 | 14,2970 | 691.654 | ,00 |
| 28/5/2004 | 14,7660 | -1,26% | 15,0670 | 15,1980 | 14,6910 | 709.918 | ,00 |
| 27/5/2004 | 14,9540 | 2,18% | 14,7660 | 14,9730 | 14,7660 | 425.388 | ,00 |
| 26/5/2004 | 14,6350 | 0,38% | 14,6160 | 14,7660 | 14,4100 | 396.069 | ,00 |
| 25/5/2004 | 14,5790 | 0,13% | 14,5410 | 14,7660 | 14,3160 | 640.700 | ,00 |
| 24/5/2004 | 14,5600 | 2,78% | 14,2600 | 14,6350 | 14,0910 | 600.340 | ,00 |
| 21/5/2004 | 14,1660 | -3,95% | 14,3720 | 14,4100 | 14,0720 | 635.286 | ,00 |
| 20/5/2004 | 14,7480 | -0,51% | 14,6730 | 14,8410 | 14,5790 | 603.941 | ,00 |
| 19/5/2004 | 14,8230 | -0,25% | 14,8600 | 15,0100 | 14,6350 | 1.427.425 | ,00 |
| 18/5/2004 | 14,8600 | -1,00% | 15,0850 | 15,2350 | 14,7100 | 580.898 | ,00 |
| 17/5/2004 | 15,0100 | -1,11% | 15,0100 | 15,0850 | 14,7660 | 742.623 | ,00 |
| 14/5/2004 | 15,1790 | -2,53% | 15,4790 | 15,6480 | 15,1230 | 550.608 | ,00 |
| 13/5/2004 | 15,5730 | 3,49% | 15,2540 | 15,9670 | 15,0850 | 1.673.561 | ,00 |
| 12/5/2004 | 15,0480 | 3,89% | 14,5040 | 15,1040 | 14,5040 | 932.573 | ,00 |
| 11/5/2004 | 14,4850 | 1,05% | 14,5410 | 14,6540 | 14,4470 | 526.027 | ,00 |
| 10/5/2004 | 14,3350 | -3,29% | 14,3540 | 14,6730 | 14,2600 | 971.046 | ,00 |
| 07/5/2004 | 14,8230 | -1,86% | 15,1040 | 15,1040 | 14,6540 | 604.790 | ,00 |
| 06/5/2004 | 15,1040 | 0,50% | 15,0100 | 15,1230 | 14,9920 | 512.826 | ,00 |
| 05/5/2004 | 15,0290 | -0,25% | 15,0100 | 15,1420 | 14,9730 | 554.471 | ,00 |
| 04/5/2004 | 15,0670 | -0,24% | 15,1040 | 15,1980 | 14,9920 | 735.380 | ,00 |
| 03/5/2004 | 15,1040 | 1,13% | 14,7850 | 15,1600 | 14,7850 | 519.913 | ,00 |
| 30/4/2004 | 14,9350 | -0,38% | 15,0100 | 15,0100 | 14,8600 | 796.175 | ,00 |
| 29/4/2004 | 14,9920 | -0,62% | 15,0100 | 15,0670 | 14,8410 | 589.771 | ,00 |
| 28/4/2004 | 15,0850 | 2,81% | 14,8230 | 15,1420 | 14,8230 | 1.590.864 | ,00 |
| 27/4/2004 | 14,6730 | 2,09% | 14,4470 | 14,7480 | 14,4100 | 1.165.264 | ,00 |
| 26/4/2004 | 14,3720 | -0,13% | 14,3160 | 14,4100 | 14,2600 | 462.630 | ,00 |
| 23/4/2004 | 14,3910 | -1,79% | 14,6540 | 14,7290 | 14,3160 | 1.165.630 | ,00 |
| 22/4/2004 | 14,6540 | 0,91% | 14,3540 | 15,0670 | 14,3540 | 2.539.971 | ,00 |
| 21/4/2004 | 14,5220 | 9,32% | 13,2470 | 14,5790 | 13,2470 | 3.024.665 | ,00 |
| 20/4/2004 | 13,2840 | -1,12% | 13,5280 | 13,5280 | 13,2280 | 470.966 | ,00 |
| 19/4/2004 | 13,4340 | 0,70% | 13,3400 | 13,5470 | 13,3400 | 689.911 | ,00 |
| 16/4/2004 | 13,3400 | 2,30% | 13,0400 | 13,3590 | 13,0400 | 1.164.441 | ,00 |
| 15/4/2004 | 13,0400 | 0,58% | 13,0970 | 13,1150 | 12,9280 | 212.206 | ,00 |
| 14/4/2004 | 12,9650 | -0,72% | 12,9460 | 13,0780 | 12,9280 | 545.743 | ,00 |
| 13/4/2004 | 13,0590 | 0,58% | 13,1340 | 13,1340 | 13,0210 | 154.722 | ,00 |
| 08/4/2004 | 12,9840 | -1,70% | 13,3970 | 13,4150 | 12,9090 | 1.963.647 | ,00 |
| 07/4/2004 | 13,2090 | -0,56% | 13,4530 | 13,4530 | 13,0970 | 406.994 | ,00 |
| 06/4/2004 | 13,2840 | -2,48% | 13,7160 | 13,8090 | 13,2280 | 895.287 | ,00 |
| 05/4/2004 | 13,6220 | 2,54% | 13,3220 | 13,6590 | 13,3220 | 578.379 | ,00 |
| 02/4/2004 | 13,2840 | 2,90% | 12,9090 | 13,4340 | 12,9090 | 803.410 | ,00 |
| 01/4/2004 | 12,9090 | -0,43% | 13,0400 | 13,1530 | 12,8340 | 712.128 | ,00 |
| 31/3/2004 | 12,9650 | 0,73% | 12,7770 | 13,1340 | 12,7770 | 532.514 | ,00 |
| 30/3/2004 | 12,8710 | -1,44% | 12,8900 | 13,0970 | 12,8340 | 883.585 | ,00 |
| 29/3/2004 | 13,0590 | 0,87% | 13,0400 | 13,2280 | 12,9280 | 645.359 | ,00 |
| 26/3/2004 | 12,9460 | -0,44% | 13,1340 | 13,2470 | 12,8150 | 639.683 | ,00 |
| 24/3/2004 | 13,0030 | -0,85% | 13,1150 | 13,1530 | 12,9090 | 584.715 | ,00 |
| 23/3/2004 | 13,1150 | 2,65% | 12,7770 | 13,1530 | 12,7770 | 356.061 | ,00 |
| 22/3/2004 | 12,7770 | -2,44% | 13,0780 | 13,1720 | 12,6840 | 362.128 | ,00 |
| 19/3/2004 | 13,0970 | -3,05% | 13,2650 | 13,4340 | 13,0590 | 1.544.718 | ,00 |
| 18/3/2004 | 13,5090 | 0,00% | 13,4900 | 13,5840 | 13,3590 | 340.274 | ,00 |
| 17/3/2004 | 13,5090 | 1,55% | 13,5090 | 13,6220 | 13,4340 | 473.069 | ,00 |
| 16/3/2004 | 13,3030 | 2,76% | 12,6650 | 13,4150 | 12,6650 | 683.295 | ,00 |
| 15/3/2004 | 12,9460 | -2,54% | 13,3030 | 13,3030 | 12,9090 | 244.105 | ,00 |
| 12/3/2004 | 13,2840 | 0,00% | 13,2090 | 13,3400 | 13,0780 | 369.201 | ,00 |
| 11/3/2004 | 13,2840 | -2,48% | 13,2280 | 13,4150 | 13,1900 | 280.157 | ,00 |
| 10/3/2004 | 13,6220 | 0,55% | 13,5660 | 13,7530 | 13,5470 | 349.945 | ,00 |
| 09/3/2004 | 13,5470 | 0,70% | 13,6030 | 13,6590 | 13,4150 | 793.099 | ,00 |
| 08/3/2004 | 13,4530 | 0,70% | 13,7340 | 13,7720 | 13,3970 | 525.235 | ,00 |
| 05/3/2004 | 13,3590 | 0,71% | 13,3220 | 13,6220 | 13,2280 | 642.692 | ,00 |
| 04/3/2004 | 13,2650 | 0,28% | 13,4900 | 13,4900 | 13,2470 | 1.085.531 | ,00 |
| 03/3/2004 | 13,2280 | 0,29% | 13,1720 | 13,2650 | 12,7590 | 1.091.012 | ,00 |
| 02/3/2004 | 13,1900 | -2,64% | 13,5470 | 13,5840 | 13,1530 | 995.032 | ,00 |
| 01/3/2004 | 13,5470 | -2,03% | 13,8660 | 13,8660 | 13,4530 | 395.313 | ,00 |
| 27/2/2004 | 13,8280 | -0,68% | 14,0160 | 14,0160 | 13,1340 | 780.822 | ,00 |
| 26/2/2004 | 13,9220 | 0,00% | 13,9220 | 14,0720 | 13,7340 | 772.150 | ,00 |
| 25/2/2004 | 13,9220 | 2,49% | 13,5280 | 14,0720 | 13,2840 | 1.138.762 | ,00 |
| 24/2/2004 | 13,5840 | -0,82% | 13,6780 | 13,7160 | 13,5280 | 811.433 | ,00 |
| 20/2/2004 | 13,6970 | 0,14% | 13,6780 | 13,7160 | 13,5840 | 427.708 | ,00 |
| 19/2/2004 | 13,6780 | 1,11% | 13,5280 | 13,7160 | 13,5090 | 969.186 | ,00 |
| 18/2/2004 | 13,5280 | -0,55% | 13,6030 | 13,6410 | 13,4720 | 518.529 | ,00 |
| 17/2/2004 | 13,6030 | 2,11% | 13,3220 | 13,6970 | 13,3220 | 974.921 | ,00 |
| 16/2/2004 | 13,3220 | 0,00% | 13,3220 | 13,4530 | 13,2280 | 579.218 | ,00 |
| 13/2/2004 | 13,3220 | -2,07% | 13,6030 | 13,6030 | 13,2650 | 623.649 | ,00 |
| 12/2/2004 | 13,6030 | -1,90% | 13,7720 | 13,8280 | 13,5470 | 439.565 | ,00 |
| 11/2/2004 | 13,8660 | -0,13% | 13,8840 | 13,9410 | 13,6220 | 2.081.788 | ,00 |
| 10/2/2004 | 13,8840 | 4,37% | 13,2280 | 14,0350 | 13,0780 | 1.628.036 | ,00 |
| 09/2/2004 | 13,3030 | -1,66% | 13,4900 | 13,4900 | 13,2280 | 1.187.339 | ,00 |
| 06/2/2004 | 13,5280 | 1,55% | 13,3590 | 13,6590 | 13,1150 | 1.485.456 | ,00 |
| 05/2/2004 | 13,3220 | 3,35% | 12,9090 | 13,3400 | 12,9090 | 1.958.772 | ,00 |
| 04/2/2004 | 12,8900 | 6,51% | 12,1770 | 13,0210 | 12,1770 | 2.525.737 | ,00 |
| 03/2/2004 | 12,1020 | 1,89% | 11,9900 | 12,1020 | 11,8960 | 362.621 | ,00 |
| 02/2/2004 | 11,8770 | -1,40% | 12,0460 | 12,0650 | 11,8390 | 1.536.780 | ,00 |
| 30/1/2004 | 12,0460 | 0,79% | 12,0270 | 12,1580 | 11,9330 | 719.340 | ,00 |
| 29/1/2004 | 11,9520 | -2,00% | 12,1020 | 12,1770 | 11,8960 | 368.901 | ,00 |
| 28/1/2004 | 12,1960 | 0,16% | 12,1770 | 12,2330 | 12,1020 | 604.395 | ,00 |
| 27/1/2004 | 12,1770 | 1,25% | 12,0080 | 12,2150 | 12,0080 | 523.795 | ,00 |
| 26/1/2004 | 12,0270 | -0,31% | 11,8390 | 12,1400 | 11,8390 | 231.029 | ,00 |
| 23/1/2004 | 12,0650 | 0,16% | 12,0650 | 12,1210 | 11,9710 | 617.803 | ,00 |
| 22/1/2004 | 12,0460 | -0,46% | 12,1020 | 12,1960 | 11,9330 | 724.851 | ,00 |
| 21/1/2004 | 12,1020 | 2,22% | 11,9140 | 12,1770 | 11,9140 | 1.180.403 | ,00 |
| 20/1/2004 | 11,8390 | -0,48% | 11,8960 | 11,8960 | 11,6700 | 825.968 | ,00 |
| 19/1/2004 | 11,8960 | -0,78% | 11,9900 | 11,9900 | 11,6700 | 563.632 | ,00 |
| 16/1/2004 | 11,9900 | -1,54% | 12,1020 | 12,1020 | 11,9520 | 1.041.277 | ,00 |
| 15/1/2004 | 12,1770 | 0,30% | 12,1960 | 12,2520 | 12,1020 | 1.517.812 | ,00 |
| 14/1/2004 | 12,1400 | 1,41% | 12,1960 | 12,1960 | 12,0270 | 1.237.759 | ,00 |
| 13/1/2004 | 11,9710 | 2,08% | 11,7270 | 12,0650 | 11,7270 | 859.828 | ,00 |
| 12/1/2004 | 11,7270 | 0,81% | 11,5960 | 11,7830 | 11,4640 | 753.523 | ,00 |
| 09/1/2004 | 11,6330 | 2,99% | 11,3140 | 11,7270 | 11,2950 | 571.818 | ,00 |
| 08/1/2004 | 11,2950 | 1,35% | 11,2390 | 11,3330 | 11,1450 | 711.705 | ,00 |
| 07/1/2004 | 11,1450 | 1,02% | 11,1080 | 11,2580 | 11,0330 | 1.253.343 | ,00 |
| 05/1/2004 | 11,0330 | 1,21% | 11,1450 | 11,1640 | 10,9950 | 345.678 | ,00 |
| 02/1/2004 | 10,9010 | 1,93% | 10,6390 | 11,0510 | 10,6390 | 226.354 | ,00 |
| 31/12/2003 | 10,6950 | 0,18% | 10,7700 | 10,7890 | 10,6200 | 150.558 | ,00 |
| 30/12/2003 | 10,6760 | 0,18% | 10,7700 | 10,7890 | 10,5820 | 266.985 | ,00 |
| 29/12/2003 | 10,6570 | -0,53% | 10,7140 | 10,8070 | 10,6390 | 154.407 | ,00 |
| 24/12/2003 | 10,7140 | 0,00% | 10,7140 | 10,7890 | 10,6950 | 83.226 | ,00 |
| 23/12/2003 | 10,7140 | 0,36% | 10,6760 | 10,8260 | 10,6010 | 157.434 | ,00 |
| 22/12/2003 | 10,6760 | -1,56% | 10,9760 | 10,9760 | 10,6390 | 587.678 | ,00 |
| 19/12/2003 | 10,8450 | 0,70% | 10,7700 | 10,8820 | 10,7510 | 417.064 | ,00 |
| 18/12/2003 | 10,7700 | 0,70% | 10,6950 | 10,7890 | 10,6950 | 992.676 | ,00 |
| 17/12/2003 | 10,6950 | -0,87% | 10,8820 | 10,9010 | 10,6390 | 555.521 | ,00 |
| 16/12/2003 | 10,7890 | -2,21% | 11,0510 | 11,0510 | 10,7320 | 1.422.265 | ,00 |
| 15/12/2003 | 11,0330 | 0,52% | 11,0330 | 11,1080 | 10,9950 | 902.198 | ,00 |
| 12/12/2003 | 10,9760 | -0,85% | 11,0890 | 11,1080 | 10,9580 | 1.318.328 | ,00 |
| 11/12/2003 | 11,0700 | 1,55% | 10,9200 | 11,1260 | 10,9200 | 1.105.470 | ,00 |
| 10/12/2003 | 10,9010 | 0,87% | 10,9580 | 11,0700 | 10,7700 | 1.008.871 | ,00 |
| 09/12/2003 | 10,8070 | 3,04% | 10,5820 | 10,9200 | 10,5820 | 813.745 | ,00 |
| 08/12/2003 | 10,4880 | 1,08% | 10,3570 | 10,5450 | 10,3570 | 421.096 | ,00 |
| 05/12/2003 | 10,3760 | -0,72% | 10,3950 | 10,4880 | 10,3760 | 307.515 | ,00 |
| 04/12/2003 | 10,4510 | 0,91% | 10,3950 | 10,4880 | 10,3760 | 291.843 | ,00 |
| 03/12/2003 | 10,3570 | 0,73% | 10,3010 | 10,4320 | 10,3010 | 553.618 | ,00 |
| 02/12/2003 | 10,2820 | 0,73% | 10,3010 | 10,3200 | 10,2070 | 472.142 | ,00 |
| 01/12/2003 | 10,2070 | 0,00% | 10,1320 | 10,3010 | 10,1320 | 876.215 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|