| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)
9,0400 €
0,0600 (0,67%)
- Άνοιγμα 9,0000
- Υψηλό 9,0400
- Χαμηλό 8,9200
- Όγκος 3.533
- Τζίρος 31.736 €
- Πράξεις 23
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/2/2005 | 4,4500 | 0,68% | 4,3700 | 4,4800 | 4,3700 | 1.276 | 5.687,80 |
| 08/2/2005 | 4,4200 | -1,34% | 4,3500 | 4,5100 | 4,3500 | 4.013 | 17.837,00 |
| 07/2/2005 | 4,4800 | -1,75% | 4,4800 | 4,4800 | 4,4800 | 51 | 236,00 |
| 04/2/2005 | 4,5600 | 0,00% | 4,4800 | 4,5600 | 4,4800 | 842 | 3.839,00 |
| 03/2/2005 | 4,5600 | 1,11% | 4,5600 | 4,5600 | 4,5600 | 499 | 2.280,00 |
| 02/2/2005 | 4,5100 | -1,10% | 4,5600 | 4,5600 | 4,4200 | 592 | 2.688,60 |
| 01/2/2005 | 4,5600 | -1,08% | 4,5600 | 4,5600 | 4,5600 | 51 | 240,00 |
| 31/1/2005 | 4,6100 | -3,15% | 4,5800 | 4,6300 | 4,5800 | 1.197 | 5.527,80 |
| 28/1/2005 | 4,7600 | -0,63% | 4,7900 | 4,7900 | 4,5600 | 894 | 4.183,00 |
| 27/1/2005 | 4,7900 | 3,23% | 4,6300 | 4,7900 | 4,6300 | 236 | 1.102,00 |
| 26/1/2005 | 4,6400 | 1,75% | 4,3500 | 4,6400 | 4,3500 | 34.934 | 159.258,00 |
| 25/1/2005 | 4,5600 | 1,79% | 4,2500 | 4,5600 | 4,2500 | 78 | 352,00 |
| 24/1/2005 | 4,4800 | 0,67% | 4,2700 | 4,4800 | 4,2500 | 736 | 3.274,00 |
| 21/1/2005 | 4,4500 | -0,67% | 4,4200 | 4,4500 | 4,4100 | 749 | 3.315,40 |
| 20/1/2005 | 4,4800 | 0,00% | 4,2500 | 4,4800 | 4,2500 | 105 | 466,00 |
| 19/1/2005 | 4,4800 | 0,00% | 4,3000 | 4,4800 | 4,3000 | 105 | 467,20 |
| 18/1/2005 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | 157 | 708,00 |
| 17/1/2005 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 14/1/2005 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | 420 | 1.888,00 |
| 13/1/2005 | 4,4800 | -0,67% | 4,5100 | 4,5100 | 4,4800 | 566 | 2.549,00 |
| 12/1/2005 | 4,5100 | -0,44% | 4,4800 | 4,5100 | 4,4800 | 262 | 1.182,40 |
| 11/1/2005 | 4,5300 | 0,00% | 4,5600 | 4,5600 | 4,5300 | 184 | 835,20 |
| 10/1/2005 | 4,5300 | -0,44% | 4,1800 | 4,5300 | 4,1800 | 1.433 | 6.450,60 |
| 07/1/2005 | 4,5500 | 0,00% | 4,5100 | 4,5500 | 4,5100 | 460 | 2.081,60 |
| 05/1/2005 | 4,5500 | 0,89% | 4,5100 | 4,5500 | 4,5100 | 1.290 | 5.821,60 |
| 04/1/2005 | 4,5100 | 0,22% | 4,4800 | 4,5500 | 4,4800 | 224 | 1.006,80 |
| 03/1/2005 | 4,5000 | 0,00% | 4,0700 | 4,5500 | 4,0700 | 3.645 | 16.370,00 |
| 31/12/2004 | 4,5000 | 2,97% | 4,4600 | 4,5300 | 4,4500 | 381 | 1.706,00 |
| 30/12/2004 | 4,3700 | 0,00% | 4,3200 | 4,3700 | 4,3200 | 1.841 | 7.952,60 |
| 29/12/2004 | 4,3700 | 1,16% | 4,4100 | 4,4100 | 4,3300 | 1.934 | 8.381,40 |
| 28/12/2004 | 4,3200 | 0,00% | 4,2500 | 4,3200 | 4,2500 | 749 | 3.229,60 |
| 27/12/2004 | 4,3200 | 1,65% | 4,3300 | 4,3300 | 4,1200 | 65 | 279,20 |
| 24/12/2004 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 302 | 1.288,00 |
| 23/12/2004 | 4,2500 | -1,85% | 4,2400 | 4,2500 | 4,2400 | 4.473 | 19.038,00 |
| 22/12/2004 | 4,3300 | 0,00% | 4,3300 | 4,3300 | 4,3300 | 394 | 1.710,00 |
| 21/12/2004 | 4,3300 | 0,00% | 4,3300 | 4,3300 | 4,3300 | 367 | 1.596,00 |
| 20/12/2004 | 4,3300 | 0,70% | 4,3300 | 4,3300 | 4,3300 | 26 | 114,00 |
| 17/12/2004 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 460 | 1.981,00 |
| 16/12/2004 | 4,3000 | -4,02% | 4,3300 | 4,3800 | 4,2500 | 5.577 | 23.928,60 |
| 15/12/2004 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 14/12/2004 | 4,4800 | -1,10% | 4,3300 | 4,4800 | 4,3300 | 2.394 | 10.674,00 |
| 13/12/2004 | 4,5300 | 1,80% | 4,4100 | 4,5300 | 4,4100 | 197 | 876,20 |
| 10/12/2004 | 4,4500 | -1,11% | 4,4800 | 4,4800 | 4,4500 | 525 | 2.352,00 |
| 09/12/2004 | 4,5000 | 1,12% | 4,4500 | 4,7300 | 4,4100 | 1.579 | 7.061,60 |
| 08/12/2004 | 4,4500 | -0,22% | 4,4100 | 4,4500 | 4,4100 | 736 | 3.276,80 |
| 07/12/2004 | 4,4600 | 0,00% | 4,1000 | 4,4600 | 4,1000 | 328 | 1.372,40 |
| 06/12/2004 | 4,4600 | -1,11% | 4,3500 | 4,4600 | 4,3500 | 157 | 702,40 |
| 03/12/2004 | 4,5100 | 7,89% | 4,1600 | 4,5100 | 4,1600 | 394 | 1.658,80 |
| 02/12/2004 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1600 | 394 | 1.646,60 |
| 01/12/2004 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | 130 | 550,00 |
| 30/11/2004 | 4,1800 | 0,00% | 4,1600 | 4,1800 | 4,1600 | 460 | 1.918,60 |
| 29/11/2004 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1600 | 434 | 1.812,20 |
| 26/11/2004 | 4,1800 | 0,00% | 4,1600 | 4,1800 | 4,1600 | 276 | 1.151,40 |
| 25/11/2004 | 4,1800 | 0,97% | 4,1800 | 4,1800 | 4,1600 | 315 | 1.315,60 |
| 24/11/2004 | 4,1400 | -0,96% | 4,1600 | 4,1600 | 4,1400 | 525 | 2.186,00 |
| 23/11/2004 | 4,1800 | 0,72% | 4,1600 | 4,1800 | 4,1400 | 934 | 3.881,00 |
| 22/11/2004 | 4,1500 | -0,24% | 4,1600 | 4,1600 | 4,0900 | 1.354 | 5.609,40 |
| 19/11/2004 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | 51 | 219,20 |
| 18/11/2004 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1400 | 921 | 3.830,00 |
| 17/11/2004 | 4,1600 | 0,24% | 4,1600 | 4,1600 | 4,1600 | 130 | 548,00 |
| 16/11/2004 | 4,1500 | -0,24% | 4,1600 | 4,1600 | 4,1500 | 302 | 1.259,80 |
| 15/11/2004 | 4,1600 | 1,46% | 4,1600 | 4,1800 | 3,9800 | 1.237 | 5.096,20 |
| 12/11/2004 | 4,1000 | 0,00% | 4,1600 | 4,1600 | 4,0300 | 3.039 | 12.399,00 |
| 11/11/2004 | 4,1000 | 0,00% | 4,1400 | 4,1400 | 4,0900 | 1.459 | 5.984,80 |
| 10/11/2004 | 4,1000 | 0,00% | 4,1600 | 4,1600 | 4,1000 | 1.065 | 4.404,40 |
| 09/11/2004 | 4,1000 | -0,97% | 4,1200 | 4,1200 | 4,0300 | 1.159 | 4.715,00 |
| 08/11/2004 | 4,1400 | 0,00% | 4,1600 | 4,1600 | 4,1200 | 407 | 1.692,80 |
| 05/11/2004 | 4,1400 | 0,00% | 4,1800 | 4,1800 | 4,0900 | 946 | 3.912,60 |
| 04/11/2004 | 4,1400 | 0,98% | 4,1600 | 4,1800 | 4,1000 | 842 | 3.487,40 |
| 03/11/2004 | 4,1000 | 0,00% | 4,1400 | 4,1400 | 4,0900 | 645 | 2.655,80 |
| 02/11/2004 | 4,1000 | -0,97% | 4,1200 | 4,1400 | 4,0600 | 961 | 3.936,80 |
| 01/11/2004 | 4,1400 | -0,24% | 4,1800 | 4,1800 | 4,1400 | 1.065 | 4.423,00 |
| 29/10/2004 | 4,1500 | 0,00% | 4,1600 | 4,1600 | 4,1000 | 605 | 2.504,60 |
| 27/10/2004 | 4,1500 | 0,00% | 4,1600 | 4,1600 | 4,1200 | 1.329 | 5.508,80 |
| 26/10/2004 | 4,1500 | 0,00% | 4,1800 | 4,1800 | 4,1500 | 276 | 1.149,00 |
| 25/10/2004 | 4,1500 | 0,00% | 4,1500 | 4,1500 | 4,1000 | 1.104 | 4.571,20 |
| 22/10/2004 | 4,1500 | 0,00% | 4,1600 | 4,1600 | 4,1200 | 657 | 2.726,20 |
| 21/10/2004 | 4,1500 | 0,00% | 4,1800 | 4,1800 | 4,1400 | 1.079 | 4.476,40 |
| 20/10/2004 | 4,1500 | 0,00% | 4,1500 | 4,1900 | 4,1400 | 525 | 2.190,40 |
| 19/10/2004 | 4,1500 | 0,24% | 4,1000 | 4,1500 | 4,1000 | 460 | 1.414,40 |
| 18/10/2004 | 4,1400 | 0,00% | 4,1500 | 4,1600 | 4,1400 | 921 | 3.818,00 |
| 15/10/2004 | 4,1400 | -0,24% | 4,1500 | 4,1600 | 4,1000 | 1.801 | 7.458,00 |
| 14/10/2004 | 4,1500 | -0,24% | 4,1600 | 4,1600 | 4,1400 | 645 | 2.676,40 |
| 13/10/2004 | 4,1600 | 0,00% | 4,1600 | 4,1800 | 4,1500 | 1.159 | 4.819,60 |
| 12/10/2004 | 4,1600 | -0,48% | 4,1800 | 4,1800 | 4,1500 | 2.802 | 11.660,60 |
| 11/10/2004 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | 130 | 550,00 |
| 08/10/2004 | 4,1800 | 0,00% | 4,1900 | 4,1900 | 4,1600 | 1.092 | 4.569,20 |
| 07/10/2004 | 4,1800 | -0,24% | 4,1900 | 4,1900 | 4,0900 | 1.486 | 6.169,60 |
| 06/10/2004 | 4,1900 | 0,00% | 4,1900 | 4,1900 | 4,1600 | 803 | 3.356,80 |
| 05/10/2004 | 4,1900 | -0,48% | 4,2100 | 4,2100 | 4,1900 | 91 | 386,60 |
| 04/10/2004 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,1900 | 302 | 1.271,80 |
| 01/10/2004 | 4,2100 | 0,00% | 4,1800 | 4,2100 | 4,1500 | 1.092 | 4.564,20 |
| 30/9/2004 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,1900 | 224 | 940,80 |
| 29/9/2004 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,1900 | 197 | 830,40 |
| 28/9/2004 | 4,2100 | 0,00% | 4,1900 | 4,2100 | 4,1900 | 539 | 2.265,20 |
| 27/9/2004 | 4,2100 | 0,00% | 4,1900 | 4,2100 | 4,1900 | 51 | 221,20 |
| 24/9/2004 | 4,2100 | 0,00% | 4,2300 | 4,2300 | 4,2100 | 921 | 3.888,00 |
| 23/9/2004 | 4,2100 | -0,71% | 4,2400 | 4,2500 | 4,1800 | 2.013 | 8.483,20 |
| 22/9/2004 | 4,2400 | -0,24% | 4,2500 | 4,2500 | 4,2300 | 473 | 2.012,00 |
| 21/9/2004 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 157 | 672,00 |
| 20/9/2004 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 11 | 56,00 |
| 17/9/2004 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 262 | 1.120,00 |
| 16/9/2004 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2400 | 539 | 2.291,20 |
| 15/9/2004 | 4,2500 | -0,47% | 4,2100 | 4,2700 | 4,2100 | 2.618 | 11.121,00 |
| 14/9/2004 | 4,2700 | 0,00% | 4,2500 | 4,2700 | 4,1800 | 776 | 3.291,40 |
| 13/9/2004 | 4,2700 | 0,00% | 4,2700 | 4,2800 | 4,2300 | 1.394 | 5.950,60 |
| 10/9/2004 | 4,2700 | 0,00% | 4,2700 | 4,2700 | 4,2500 | 552 | 2.354,80 |
| 09/9/2004 | 4,2700 | 0,00% | 4,2800 | 4,2800 | 4,2700 | 842 | 3.602,60 |
| 08/9/2004 | 4,2700 | 0,00% | 4,2700 | 4,3200 | 4,2400 | 2.593 | 11.078,60 |
| 07/9/2004 | 4,2700 | 0,00% | 4,2500 | 4,2700 | 4,2300 | 803 | 3.411,00 |
| 06/9/2004 | 4,2700 | 0,00% | 4,2500 | 4,2700 | 4,2500 | 697 | 2.970,40 |
| 03/9/2004 | 4,2700 | 0,00% | 4,2500 | 4,2700 | 4,2400 | 499 | 2.128,60 |
| 02/9/2004 | 4,2700 | -0,23% | 4,2800 | 4,2800 | 4,2700 | 381 | 1.632,20 |
| 01/9/2004 | 4,2800 | -0,47% | 4,2500 | 4,3000 | 4,2500 | 578 | 2.481,40 |
| 31/8/2004 | 4,3000 | 0,00% | 4,2500 | 4,3200 | 4,1800 | 1.828 | 7.832,60 |
| 30/8/2004 | 4,3000 | -1,15% | 4,3500 | 4,3500 | 4,1900 | 645 | 2.756,20 |
| 27/8/2004 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | 460 | 2.002,00 |
| 26/8/2004 | 4,3500 | 0,00% | 4,1900 | 4,3500 | 4,1900 | 118 | 509,80 |
| 25/8/2004 | 4,3500 | 0,46% | 4,3300 | 4,3500 | 4,3300 | 566 | 2.453,20 |
| 24/8/2004 | 4,3300 | 0,00% | 4,3300 | 4,3300 | 4,3300 | ,00 | |
| 23/8/2004 | 4,3300 | -1,14% | 4,3300 | 4,3300 | 4,3300 | 157 | 684,00 |
| 20/8/2004 | 4,3800 | 3,55% | 4,2500 | 4,3800 | 4,1800 | 1.092 | 4.607,80 |
| 19/8/2004 | 4,2300 | -2,31% | 4,2300 | 4,2300 | 4,2300 | 26 | 111,20 |
| 18/8/2004 | 4,3300 | -1,81% | 4,4100 | 4,4100 | 4,3300 | 724 | 3.161,40 |
| 17/8/2004 | 4,4100 | -1,12% | 4,4600 | 4,4800 | 4,3900 | 855 | 3.782,80 |
| 16/8/2004 | 4,4600 | 5,44% | 4,2300 | 4,4600 | 4,2300 | 65 | 286,80 |
| 12/8/2004 | 4,2300 | 1,20% | 4,0500 | 4,2500 | 4,0500 | 367 | 1.552,40 |
| 11/8/2004 | 4,1800 | 0,00% | 4,2500 | 4,3300 | 4,1000 | 2.684 | 11.338,20 |
| 10/8/2004 | 4,1800 | 0,48% | 4,1600 | 4,2300 | 4,1600 | 605 | 2.547,00 |
| 09/8/2004 | 4,1600 | 0,00% | 4,1800 | 4,1800 | 4,1600 | 420 | 1.758,00 |
| 06/8/2004 | 4,1600 | 0,00% | 4,2300 | 4,2300 | 4,1600 | 907 | 3.806,40 |
| 05/8/2004 | 4,1600 | -0,72% | 4,1900 | 4,2100 | 4,1600 | 671 | 2.809,80 |
| 04/8/2004 | 4,1900 | 0,96% | 4,1500 | 4,2400 | 4,0900 | 1.132 | 4.680,60 |
| 03/8/2004 | 4,1500 | 1,22% | 4,0500 | 4,1900 | 4,0500 | 1.104 | 4.514,00 |
| 02/8/2004 | 4,1000 | 1,74% | 4,0300 | 4,1600 | 3,9500 | 2.249 | 9.022,00 |
| 30/7/2004 | 4,0300 | 2,81% | 3,9200 | 4,0300 | 3,8700 | 894 | 3.513,80 |
| 29/7/2004 | 3,9200 | 3,98% | 3,8000 | 3,9800 | 3,8000 | 1.880 | 7.285,40 |
| 28/7/2004 | 3,7700 | -0,79% | 3,8200 | 4,0700 | 3,7200 | 645 | 2.477,40 |
| 27/7/2004 | 3,8000 | 1,88% | 3,7100 | 3,9500 | 3,6500 | 1.380 | 5.175,80 |
| 26/7/2004 | 3,7300 | -0,53% | 3,6800 | 3,7300 | 3,6700 | 539 | 1.992,60 |
| 23/7/2004 | 3,7500 | -0,53% | 3,8700 | 3,9500 | 3,7100 | 224 | 846,40 |
| 22/7/2004 | 3,7700 | -0,79% | 3,8000 | 3,8500 | 3,7300 | 355 | 1.341,20 |
| 21/7/2004 | 3,8000 | 0,00% | 3,8700 | 3,8700 | 3,7200 | 486 | 1.850,20 |
| 20/7/2004 | 3,8000 | 1,33% | 3,8000 | 3,8000 | 3,7500 | 315 | 1.193,80 |
| 19/7/2004 | 3,7500 | 0,00% | 3,7200 | 3,7500 | 3,6900 | 249 | 931,20 |
| 16/7/2004 | 3,7500 | 0,00% | 3,8000 | 3,8000 | 3,3900 | 130 | 477,40 |
| 15/7/2004 | 3,7500 | -0,79% | 3,8700 | 3,8700 | 3,6700 | 446 | 1.688,20 |
| 14/7/2004 | 3,7800 | -1,31% | 3,8300 | 3,8300 | 3,7500 | 697 | 2.644,60 |
| 13/7/2004 | 3,8300 | -1,03% | 3,9400 | 3,9400 | 3,8300 | 184 | 709,60 |
| 12/7/2004 | 3,8700 | 0,52% | 3,8700 | 3,8700 | 3,8500 | 315 | ,00 |
| 09/7/2004 | 3,8500 | 0,00% | 3,8500 | 3,8700 | 3,8300 | 460 | 1.771,00 |
| 08/7/2004 | 3,8500 | -0,52% | 3,9400 | 3,9400 | 3,8500 | 605 | 2.334,20 |
| 07/7/2004 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8000 | 709 | 2.720,40 |
| 06/7/2004 | 3,8700 | -2,03% | 4,0300 | 4,0300 | 3,8700 | 539 | 2.118,80 |
| 05/7/2004 | 3,9500 | -0,25% | 4,0700 | 4,2500 | 3,9100 | 749 | 3.034,40 |
| 02/7/2004 | 3,9600 | -1,25% | 4,0100 | 4,0100 | 3,8900 | 803 | 3.166,40 |
| 01/7/2004 | 4,0100 | 0,00% | 4,0700 | 4,0700 | 3,9800 | 249 | 1.009,80 |
| 30/6/2004 | 4,0100 | 0,00% | 4,0600 | 4,0600 | 4,0100 | 328 | 1.323,40 |
| 29/6/2004 | 4,0100 | -0,99% | 4,0600 | 4,0600 | 3,9800 | 446 | 1.791,20 |
| 28/6/2004 | 4,0500 | -0,49% | 4,1000 | 4,1000 | 4,0100 | 236 | 957,20 |
| 25/6/2004 | 4,0700 | 0,25% | 4,1000 | 4,1800 | 3,9800 | 1.552 | 6.278,00 |
| 24/6/2004 | 4,0600 | -0,98% | 4,2500 | 4,2500 | 3,9100 | 499 | 1.999,40 |
| 23/6/2004 | 4,1000 | -0,97% | 4,1800 | 4,1800 | 4,1000 | 91 | 381,00 |
| 22/6/2004 | 4,1400 | -0,48% | 4,2100 | 4,2100 | 4,1400 | 78 | 329,20 |
| 21/6/2004 | 4,1600 | -1,19% | 4,2500 | 4,2700 | 4,1600 | 130 | 554,60 |
| 18/6/2004 | 4,2100 | -1,64% | 4,3200 | 4,3200 | 4,1200 | 236 | 1.001,80 |
| 17/6/2004 | 4,2800 | 2,15% | 4,1900 | 4,2800 | 4,1200 | 328 | 1.388,20 |
| 16/6/2004 | 4,1900 | 0,00% | 4,2100 | 4,2100 | 4,1000 | 184 | 767,20 |
| 15/6/2004 | 4,1900 | 2,95% | 4,0700 | 4,1900 | 4,0100 | 1.000 | 4.085,60 |
| 14/6/2004 | 4,0700 | -0,73% | 4,1000 | 4,1000 | 3,9500 | 407 | 1.630,80 |
| 11/6/2004 | 4,1000 | 3,80% | 4,1000 | 4,1200 | 3,8700 | 1.697 | 6.676,80 |
| 10/6/2004 | 3,9500 | -1,99% | 3,8900 | 4,1800 | 3,8900 | 684 | 2.701,00 |
| 09/6/2004 | 4,0300 | -2,89% | 4,1800 | 4,1800 | 4,0300 | 566 | 2.305,00 |
| 08/6/2004 | 4,1500 | -2,12% | 4,2500 | 4,2500 | 4,1500 | 315 | 1.319,80 |
| 07/6/2004 | 4,2400 | -2,08% | 4,3200 | 4,3200 | 4,2400 | 236 | 1.011,40 |
| 04/6/2004 | 4,3300 | -0,92% | 4,3800 | 4,3800 | 4,3300 | 65 | 286,20 |
| 03/6/2004 | 4,3700 | -0,46% | 4,3300 | 4,3700 | 4,2500 | 118 | 512,00 |
| 02/6/2004 | 4,3900 | 1,39% | 4,3300 | 4,3900 | 4,3000 | 209 | 915,00 |
| 01/6/2004 | 4,3300 | 0,23% | 4,3300 | 4,3700 | 4,2700 | 1.618 | 6.987,00 |
| 28/5/2004 | 4,3200 | 1,17% | 4,2700 | 4,4800 | 4,2500 | 4.222 | 18.112,60 |
| 27/5/2004 | 4,2700 | -2,29% | 4,3700 | 4,3800 | 4,2500 | 328 | 1.419,00 |
| 26/5/2004 | 4,3700 | 0,46% | 4,3500 | 4,3800 | 4,2500 | 341 | 1.470,60 |
| 25/5/2004 | 4,3500 | -0,46% | 4,3300 | 4,3700 | 4,2400 | 605 | 2.614,00 |
| 24/5/2004 | 4,3700 | 1,16% | 4,3200 | 4,4100 | 4,2300 | 486 | 2.104,20 |
| 21/5/2004 | 4,3200 | 5,37% | 4,2500 | 4,3200 | 4,0700 | 2.289 | 9.589,60 |
| 20/5/2004 | 4,1000 | -1,20% | 4,2300 | 4,2300 | 3,9800 | 1.526 | 6.166,60 |
| 19/5/2004 | 4,1500 | -4,60% | 4,3000 | 4,3000 | 4,0500 | 9.119 | 38.032,40 |
| 18/5/2004 | 4,3500 | 0,46% | 4,3900 | 4,3900 | 4,0900 | 1.380 | 5.855,80 |
| 17/5/2004 | 4,3300 | -1,37% | 4,3300 | 4,4100 | 4,2800 | 381 | 1.652,40 |
| 14/5/2004 | 4,3900 | 0,00% | 4,3700 | 4,3900 | 4,2800 | 1.934 | 8.438,20 |
| 13/5/2004 | 4,3900 | 3,54% | 4,2400 | 4,4100 | 4,1600 | 1.302 | 5.512,80 |
| 12/5/2004 | 4,2400 | 0,24% | 4,2500 | 4,2500 | 4,1500 | 224 | 942,20 |
| 11/5/2004 | 4,2300 | 2,17% | 4,2500 | 4,3300 | 4,1500 | 867 | 3.634,00 |
| 10/5/2004 | 4,1400 | -0,96% | 4,2500 | 4,2500 | 4,1000 | 724 | 3.019,40 |
| 07/5/2004 | 4,1800 | -1,18% | 4,2500 | 4,3200 | 4,1200 | 2.672 | 11.230,20 |
| 06/5/2004 | 4,2300 | -2,31% | 4,3300 | 4,3300 | 4,1600 | 2.579 | 11.002,40 |
| 05/5/2004 | 4,3300 | 0,23% | 4,3900 | 4,3900 | 4,1400 | 328 | 1.411,60 |
| 04/5/2004 | 4,3200 | 1,17% | 4,2700 | 4,3700 | 4,1500 | 407 | 1.736,40 |
| 03/5/2004 | 4,2700 | 0,71% | 4,2400 | 4,3500 | 4,1800 | 434 | 1.847,80 |
| 30/4/2004 | 4,2400 | -0,24% | 4,2400 | 4,3200 | 4,1500 | 420 | 1.767,20 |
| 29/4/2004 | 4,2500 | -1,85% | 4,3300 | 4,3700 | 4,1500 | 2.157 | 9.089,00 |
| 28/4/2004 | 4,3300 | 0,23% | 4,2500 | 4,3500 | 4,1500 | 1.025 | 4.374,80 |
| 27/4/2004 | 4,3200 | -0,23% | 4,3300 | 4,3300 | 4,1200 | 4.565 | 19.336,60 |
| 26/4/2004 | 4,3300 | -1,14% | 4,3500 | 4,3500 | 4,2800 | 105 | 454,60 |
| 23/4/2004 | 4,3800 | 0,00% | 4,3300 | 4,3800 | 4,3200 | 1.841 | 8.035,80 |
| 22/4/2004 | 4,3800 | 1,15% | 4,3300 | 4,3800 | 4,3200 | 145 | 630,60 |
| 21/4/2004 | 4,3300 | -0,46% | 4,3800 | 4,4100 | 4,2800 | 592 | 2.549,40 |
| 20/4/2004 | 4,3500 | -2,03% | 4,3200 | 4,3900 | 4,3200 | 420 | 1.831,60 |
| 19/4/2004 | 4,4400 | 1,14% | 4,2800 | 4,4600 | 4,2800 | 946 | 4.122,20 |
| 16/4/2004 | 4,3900 | -0,68% | 4,3000 | 4,3900 | 4,3000 | 51 | 228,80 |
| 15/4/2004 | 4,4200 | 0,00% | 4,2800 | 4,4200 | 4,2700 | 91 | 403,60 |
| 14/4/2004 | 4,4200 | 0,00% | 4,4100 | 4,4200 | 4,4100 | 130 | 581,20 |
| 13/4/2004 | 4,4200 | -0,67% | 4,4500 | 4,4800 | 4,2500 | 1.040 | 4.616,80 |
| 08/4/2004 | 4,4500 | 0,68% | 4,5700 | 4,5700 | 4,4100 | 2.329 | 10.419,60 |
| 07/4/2004 | 4,4200 | -0,90% | 4,5100 | 4,5100 | 4,4200 | 65 | 294,00 |
| 06/4/2004 | 4,4600 | 0,22% | 4,5100 | 4,5100 | 4,3800 | 130 | 587,00 |
| 05/4/2004 | 4,4500 | 1,83% | 4,5000 | 4,5000 | 4,4100 | 2.157 | 9.573,40 |
| 02/4/2004 | 4,3700 | 1,63% | 4,5700 | 4,5700 | 4,2700 | 3.078 | 13.622,20 |
| 01/4/2004 | 4,3000 | -0,46% | 4,3200 | 4,3200 | 4,2800 | 78 | 339,20 |
| 31/3/2004 | 4,3200 | 0,47% | 4,3000 | 4,3200 | 4,1800 | 973 | 4.144,60 |
| 30/3/2004 | 4,3000 | 0,47% | 4,4100 | 4,4100 | 4,2400 | 592 | 2.538,60 |
| 29/3/2004 | 4,2800 | 1,66% | 4,2500 | 4,3300 | 4,1600 | 1.092 | 4.594,40 |
| 26/3/2004 | 4,2100 | -0,71% | 4,2400 | 4,2800 | 4,1000 | 4.737 | 19.526,40 |
| 24/3/2004 | 4,2400 | 2,42% | 4,4100 | 4,4100 | 4,1000 | 288 | 1.225,80 |
| 23/3/2004 | 4,1400 | 1,72% | 4,2500 | 4,2500 | 4,1400 | 1.184 | 4.938,00 |
| 22/3/2004 | 4,0700 | -4,68% | 4,2500 | 4,2500 | 4,0300 | 1.934 | 7.898,80 |
| 19/3/2004 | 4,2700 | -1,16% | 4,3200 | 4,3800 | 4,1600 | 973 | 4.107,40 |
| 18/3/2004 | 4,3200 | -0,69% | 4,4200 | 4,4200 | 4,1800 | 566 | 2.411,80 |
| 17/3/2004 | 4,3500 | -1,36% | 4,4100 | 4,4600 | 4,1900 | 381 | 1.652,00 |
| 16/3/2004 | 4,4100 | -0,68% | 4,4100 | 4,4100 | 4,3300 | 170 | 745,00 |
| 15/3/2004 | 4,4400 | 0,45% | 4,4200 | 4,4600 | 4,4100 | 91 | 407,40 |
| 12/3/2004 | 4,4200 | -0,45% | 4,3800 | 4,4400 | 4,3800 | 788 | 3.479,80 |
| 11/3/2004 | 4,4400 | 0,00% | 4,4100 | 4,4400 | 4,3300 | 91 | 405,00 |
| 10/3/2004 | 4,4400 | -0,89% | 4,4600 | 4,4600 | 4,2800 | 539 | 2.366,40 |
| 09/3/2004 | 4,4800 | 0,90% | 4,4100 | 4,4800 | 4,3900 | 249 | 1.109,20 |
| 08/3/2004 | 4,4400 | 0,00% | 4,4400 | 4,4600 | 4,4100 | 355 | 1.577,20 |
| 05/3/2004 | 4,4400 | 0,68% | 4,4100 | 4,4500 | 4,3300 | 736 | 3.244,00 |
| 04/3/2004 | 4,4100 | 2,56% | 4,3200 | 4,4200 | 4,2800 | 1.447 | 6.242,80 |
| 03/3/2004 | 4,3000 | -0,46% | 4,3200 | 4,3200 | 4,2400 | 1.526 | 6.536,80 |
| 02/3/2004 | 4,3200 | 1,65% | 4,2500 | 4,3200 | 4,2400 | 894 | 3.846,80 |
| 01/3/2004 | 4,2500 | -2,97% | 4,4100 | 4,4100 | 4,2400 | 1.394 | 6.039,40 |
| 27/2/2004 | 4,3800 | 0,23% | 4,3700 | 4,4100 | 4,2800 | 460 | 1.987,20 |
| 26/2/2004 | 4,3700 | 0,46% | 4,3500 | 4,4100 | 4,2300 | 1.579 | 6.786,40 |
| 25/2/2004 | 4,3500 | 1,87% | 4,3800 | 4,3800 | 4,2700 | 1.459 | 6.276,20 |
| 24/2/2004 | 4,2700 | -2,73% | 4,4500 | 4,5300 | 4,2500 | 5.131 | 22.931,00 |
| 20/2/2004 | 4,3900 | 2,09% | 4,2500 | 4,4500 | 4,2500 | 1.104 | 4.809,00 |
| 19/2/2004 | 4,3000 | 0,00% | 4,3000 | 4,4500 | 4,2500 | 513 | 2.221,20 |
| 18/2/2004 | 4,3000 | 1,18% | 4,2400 | 4,4400 | 4,2400 | 224 | 966,20 |
| 17/2/2004 | 4,2500 | 0,00% | 4,2700 | 4,2700 | 4,1200 | 8.236 | 34.421,40 |
| 16/2/2004 | 4,2500 | -1,16% | 4,3200 | 4,3200 | 4,2300 | 157 | 673,60 |
| 13/2/2004 | 4,3000 | 0,47% | 4,2800 | 4,3000 | 4,2500 | 341 | 1.466,80 |
| 12/2/2004 | 4,2800 | 1,18% | 4,2400 | 4,3300 | 4,1900 | 2.933 | 12.455,00 |
| 11/2/2004 | 4,2300 | -0,94% | 4,2700 | 4,2700 | 4,1200 | 367 | 1.544,80 |
| 10/2/2004 | 4,2700 | 0,00% | 4,2700 | 4,2700 | 4,2300 | 328 | ,00 |
| 09/2/2004 | 4,2700 | -0,23% | 4,2700 | 4,2700 | 4,1800 | 315 | 1.339,40 |
| 06/2/2004 | 4,2800 | -2,06% | 4,3200 | 4,3200 | 4,1200 | 6.091 | 25.864,20 |
| 05/2/2004 | 4,3700 | 4,30% | 4,1900 | 4,4100 | 4,1800 | 1.290 | 5.508,20 |
| 04/2/2004 | 4,1900 | 3,20% | 4,0300 | 4,4500 | 3,9500 | 2.065 | 8.305,60 |
| 03/2/2004 | 4,0600 | -1,93% | 4,1000 | 4,1000 | 4,0300 | 803 | 3.271,80 |
| 02/2/2004 | 4,1400 | 0,98% | 4,1000 | 4,1400 | 4,0900 | 1.737 | 7.145,80 |
| 30/1/2004 | 4,1000 | -1,44% | 4,1500 | 4,1500 | 4,0700 | 1.959 | 8.062,60 |
| 29/1/2004 | 4,1600 | -0,72% | 4,2500 | 4,2800 | 4,1000 | 1.223 | 5.076,80 |
| 28/1/2004 | 4,1900 | -1,41% | 4,3200 | 4,3200 | 4,1900 | 1.538 | 6.530,20 |
| 27/1/2004 | 4,2500 | -1,85% | 4,3800 | 4,3800 | 4,2500 | 697 | 2.993,80 |
| 26/1/2004 | 4,3300 | -1,37% | 4,3900 | 4,3900 | 4,2500 | 184 | 797,40 |
| 23/1/2004 | 4,3900 | 0,00% | 4,3900 | 4,3900 | 4,3500 | 157 | 690,00 |
| 22/1/2004 | 4,3900 | -0,45% | 4,3700 | 4,3900 | 4,2500 | 1.290 | 5.635,60 |
| 21/1/2004 | 4,4100 | -0,23% | 4,4100 | 4,4100 | 4,3800 | 288 | 1.268,80 |
| 20/1/2004 | 4,4200 | -0,45% | 4,4200 | 4,4200 | 4,3500 | 724 | 3.153,40 |
| 19/1/2004 | 4,4400 | -0,22% | 4,4500 | 4,4500 | 4,3300 | 276 | 1.215,80 |
| 16/1/2004 | 4,4500 | 0,00% | 4,4100 | 4,4600 | 4,3500 | 2.157 | 9.481,40 |
| 15/1/2004 | 4,4500 | -0,22% | 4,4400 | 4,4600 | 4,3300 | 1.499 | 6.628,00 |
| 14/1/2004 | 4,4600 | 0,22% | 4,4400 | 4,4800 | 4,3700 | 224 | 992,80 |
| 13/1/2004 | 4,4500 | 0,00% | 4,4600 | 4,4800 | 4,3700 | 1.591 | 7.013,80 |
| 12/1/2004 | 4,4500 | 0,23% | 4,4100 | 4,4500 | 4,4100 | 118 | 524,40 |
| 09/1/2004 | 4,4400 | -0,22% | 4,4600 | 4,4600 | 4,3800 | 2.210 | 9.759,60 |
| 08/1/2004 | 4,4500 | -0,22% | 4,4600 | 4,4600 | 4,3200 | 1.316 | 5.772,40 |
| 07/1/2004 | 4,4600 | -0,89% | 4,5300 | 4,5300 | 4,3300 | 1.329 | 5.837,80 |
| 05/1/2004 | 4,5000 | 0,00% | 4,5500 | 4,5500 | 4,4500 | 592 | 2.649,40 |
| 02/1/2004 | 4,5000 | -0,22% | 4,5300 | 4,5300 | 4,4100 | 2.263 | 10.147,00 |
| 31/12/2003 | 4,5100 | 3,68% | 4,3500 | 4,5300 | 4,3500 | 657 | 2.945,80 |
| 30/12/2003 | 4,3500 | 1,16% | 4,3700 | 4,3700 | 4,2500 | 473 | 2.035,60 |
| 29/12/2003 | 4,3000 | 0,47% | 4,3500 | 4,4100 | 4,3000 | 145 | 628,40 |
| 24/12/2003 | 4,2800 | -0,47% | 4,3000 | 4,3700 | 4,2500 | 7.223 | 31.074,20 |
| 23/12/2003 | 4,3000 | -1,83% | 4,3300 | 4,3700 | 4,2400 | 525 | ,00 |
| 22/12/2003 | 4,3800 | 2,34% | 4,3800 | 4,3800 | 4,3500 | 65 | 287,40 |
| 19/12/2003 | 4,2800 | 1,66% | 4,3500 | 4,3500 | 4,2300 | 961 | ,00 |
| 18/12/2003 | 4,2100 | -1,64% | 4,2800 | 4,4100 | 4,1800 | 1.643 | 6.982,40 |
| 17/12/2003 | 4,2800 | 1,18% | 4,3900 | 4,3900 | 4,0500 | 1.552 | 6.446,40 |
| 16/12/2003 | 4,2300 | 0,00% | 4,3800 | 4,3800 | 4,2300 | 184 | 792,00 |
| 15/12/2003 | 4,2300 | -3,20% | 4,4500 | 4,4800 | 4,1500 | 724 | 3.106,60 |
| 12/12/2003 | 4,3700 | 0,46% | 4,3900 | 4,3900 | 4,0700 | 867 | 3.741,20 |
| 11/12/2003 | 4,3500 | -0,68% | 4,3800 | 4,4500 | 4,3500 | 118 | 521,20 |
| 10/12/2003 | 4,3800 | -0,68% | 4,3800 | 4,4600 | 4,3500 | 1.065 | 4.646,80 |
| 09/12/2003 | 4,4100 | -1,12% | 4,4600 | 4,5000 | 4,3700 | 552 | 2.447,00 |
| 08/12/2003 | 4,4600 | -0,45% | 4,4800 | 4,4800 | 4,4100 | 302 | 1.337,60 |
| 05/12/2003 | 4,4800 | 0,45% | 4,4600 | 4,4800 | 4,4500 | 51 | 235,40 |
| 04/12/2003 | 4,4600 | 0,90% | 4,5000 | 4,5500 | 4,3900 | 3.685 | 16.509,80 |
| 03/12/2003 | 4,4200 | -0,45% | 4,4800 | 4,4800 | 4,3700 | 315 | 1.397,40 |
| 02/12/2003 | 4,4400 | 0,00% | 4,4800 | 4,5000 | 4,4200 | 6.473 | 28.937,20 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|