| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΥΕΣ | 7,1800 | -2,18 % | -0,1600 | 48.883 |
| 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 | 9.153 |
| ΣΑΡ | 14,1400 | -1,67 % | -0,2400 | 18.744 |
| ΚΡΙ | 18,7000 | -1,58 % | -0,3000 | 11.855 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 39.806 |
| ΙΑΤΡ | 2,0400 | -1,45 % | -0,0300 | 5.269 |
| ΛΟΥΛΗ | 4,0900 | -1,45 % | -0,0600 | 4.259 |
Συνεχης ενημερωση
PC SYSTEMS (ΠΣΥΣΤ)
0,0060 €
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 |
|---|---|---|---|---|---|---|---|
| 20/10/2004 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7300 | 570 | ,00 |
| 19/10/2004 | 0,7500 | 2,74% | 0,7500 | 0,7500 | 0,7300 | 660 | ,00 |
| 18/10/2004 | 0,7300 | 1,39% | 0,7200 | 0,7300 | 0,7000 | 870 | ,00 |
| 15/10/2004 | 0,7200 | -2,70% | 0,7300 | 0,7400 | 0,7200 | 150 | ,00 |
| 14/10/2004 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7200 | 1.150 | ,00 |
| 13/10/2004 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7100 | 580 | ,00 |
| 12/10/2004 | 0,7400 | 0,00% | 0,7400 | 0,7500 | 0,7200 | 1.850 | ,00 |
| 11/10/2004 | 0,7400 | -1,33% | 0,7500 | 0,7500 | 0,7200 | 980 | ,00 |
| 08/10/2004 | 0,7500 | 1,35% | 0,7400 | 0,7500 | 0,7100 | 1.240 | ,00 |
| 07/10/2004 | 0,7400 | 1,37% | 0,7300 | 0,7500 | 0,7100 | 3.210 | ,00 |
| 06/10/2004 | 0,7300 | -2,67% | 0,7200 | 0,7300 | 0,7100 | 1.150 | ,00 |
| 05/10/2004 | 0,7500 | -1,32% | 0,7500 | 0,7600 | 0,7200 | 700 | ,00 |
| 04/10/2004 | 0,7600 | 2,70% | 0,7400 | 0,7600 | 0,7100 | 6.480 | ,00 |
| 01/10/2004 | 0,7400 | -2,63% | 0,7600 | 0,7800 | 0,7100 | 3.280 | ,00 |
| 30/9/2004 | 0,7600 | -1,30% | 0,7700 | 0,7700 | 0,7200 | 1.890 | ,00 |
| 29/9/2004 | 0,7700 | -2,53% | 0,8000 | 0,8000 | 0,7400 | 980 | ,00 |
| 28/9/2004 | 0,7900 | 0,00% | 0,7900 | 0,8000 | 0,7500 | 1.670 | ,00 |
| 27/9/2004 | 0,7900 | -1,25% | 0,8000 | 0,8000 | 0,7600 | 290 | ,00 |
| 24/9/2004 | 0,8000 | -3,61% | 0,8200 | 0,8200 | 0,8000 | 540 | ,00 |
| 23/9/2004 | 0,8300 | -3,49% | 0,8600 | 0,8600 | 0,8200 | 680 | ,00 |
| 22/9/2004 | 0,8600 | 2,38% | 0,8400 | 0,8600 | 0,8000 | 3.140 | ,00 |
| 21/9/2004 | 0,8400 | -1,18% | 0,8500 | 0,8500 | 0,8100 | 1.250 | ,00 |
| 20/9/2004 | 0,8500 | 1,19% | 0,8500 | 0,8500 | 0,8200 | 170 | ,00 |
| 17/9/2004 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8200 | 690 | ,00 |
| 16/9/2004 | 0,8400 | 0,00% | 0,8400 | 0,8600 | 0,8200 | 660 | ,00 |
| 15/9/2004 | 0,8400 | -1,18% | 0,8600 | 0,8700 | 0,8400 | 270 | ,00 |
| 14/9/2004 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8300 | 690 | ,00 |
| 13/9/2004 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8300 | 270 | ,00 |
| 10/9/2004 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8200 | 1.590 | ,00 |
| 09/9/2004 | 0,8500 | 0,00% | 0,9000 | 0,9000 | 0,8200 | 1.170 | ,00 |
| 08/9/2004 | 0,8500 | 1,19% | 0,8400 | 0,8500 | 0,8400 | 250 | ,00 |
| 07/9/2004 | 0,8400 | -2,33% | 0,8600 | 0,8600 | 0,8000 | 410 | ,00 |
| 06/9/2004 | 0,8600 | -1,15% | 0,8700 | 0,8700 | 0,8300 | 1.290 | ,00 |
| 03/9/2004 | 0,8700 | -2,25% | 0,9000 | 0,9000 | 0,8400 | 2.820 | ,00 |
| 02/9/2004 | 0,8900 | 0,00% | 0,8900 | 0,9000 | 0,8300 | 850 | ,00 |
| 01/9/2004 | 0,8900 | -1,11% | 0,9000 | 0,9000 | 0,8500 | 680 | ,00 |
| 31/8/2004 | 0,9000 | -2,17% | 0,9200 | 0,9200 | 0,8800 | 300 | ,00 |
| 30/8/2004 | 0,9200 | 2,22% | 0,9000 | 0,9200 | 0,8600 | 1.860 | ,00 |
| 27/8/2004 | 0,9000 | 1,12% | 0,8900 | 0,9000 | 0,8600 | 4.000 | ,00 |
| 26/8/2004 | 0,8900 | 4,71% | 0,8500 | 0,8900 | 0,8200 | 2.640 | ,00 |
| 25/8/2004 | 0,8500 | -1,16% | 0,8600 | 0,8600 | 0,8300 | 690 | ,00 |
| 24/8/2004 | 0,8600 | 4,88% | 0,8200 | 0,8600 | 0,8100 | 6.130 | ,00 |
| 23/8/2004 | 0,8200 | -8,89% | 0,8600 | 0,8900 | 0,8100 | 10.980 | ,00 |
| 20/8/2004 | 0,9000 | 0,00% | 0,8800 | 0,9000 | 0,8100 | 6.720 | ,00 |
| 19/8/2004 | 0,9000 | -2,17% | 0,9000 | 0,9000 | 0,8700 | 1.650 | ,00 |
| 18/8/2004 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,8200 | 3.920 | ,00 |
| 17/8/2004 | 0,9200 | -2,13% | 0,9400 | 0,9600 | 0,9000 | 540 | ,00 |
| 16/8/2004 | 0,9400 | -10,48% | 1,0500 | 1,0500 | 0,9300 | 9.140 | ,00 |
| 12/8/2004 | 1,0500 | 2,94% | 1,0300 | 1,0500 | 0,9900 | 1.430 | ,00 |
| 11/8/2004 | 1,0200 | 2,00% | 1,0000 | 1,0300 | 0,9600 | 4.500 | ,00 |
| 10/8/2004 | 1,0000 | 5,26% | 0,9500 | 1,0000 | 0,9500 | 3.725 | ,00 |
| 09/8/2004 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9000 | 270 | ,00 |
| 06/8/2004 | 0,9500 | 1,06% | 0,9400 | 0,9500 | 0,8900 | 750 | ,00 |
| 05/8/2004 | 0,9400 | 1,08% | 0,9400 | 0,9500 | 0,9100 | 8.340 | ,00 |
| 04/8/2004 | 0,9300 | 3,33% | 0,8900 | 0,9300 | 0,8400 | 13.580 | ,00 |
| 03/8/2004 | 0,9000 | -1,10% | 0,9100 | 0,9100 | 0,8500 | 1.570 | ,00 |
| 02/8/2004 | 0,9100 | -3,19% | 0,9400 | 0,9400 | 0,8500 | 4.860 | ,00 |
| 30/7/2004 | 0,9400 | 1,08% | 0,9400 | 0,9500 | 0,9100 | 1.320 | ,00 |
| 29/7/2004 | 0,9300 | 1,09% | 0,9200 | 0,9500 | 0,9000 | 2.670 | ,00 |
| 28/7/2004 | 0,9200 | 3,37% | 0,9000 | 0,9200 | 0,8700 | 7.740 | ,00 |
| 27/7/2004 | 0,8900 | 3,49% | 0,8600 | 0,9000 | 0,8600 | 4.470 | ,00 |
| 26/7/2004 | 0,8600 | 2,38% | 0,8400 | 0,8800 | 0,8200 | 900 | ,00 |
| 23/7/2004 | 0,8400 | 0,00% | 0,8700 | 0,8700 | 0,8400 | 250 | ,00 |
| 22/7/2004 | 0,8400 | -4,55% | 0,8100 | 0,8800 | 0,8100 | 470 | ,00 |
| 21/7/2004 | 0,8800 | 2,33% | 0,8600 | 0,8900 | 0,8600 | 80 | ,00 |
| 20/7/2004 | 0,8600 | 2,38% | 0,8000 | 0,8700 | 0,7900 | 3.020 | ,00 |
| 19/7/2004 | 0,8400 | -4,55% | 0,8300 | 0,8400 | 0,8300 | 150 | ,00 |
| 16/7/2004 | 0,8800 | -2,22% | 0,8500 | 0,8800 | 0,8400 | 1.190 | ,00 |
| 15/7/2004 | 0,9000 | 7,14% | 0,8400 | 0,9000 | 0,8200 | 420 | ,00 |
| 14/7/2004 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8000 | 280 | ,00 |
| 13/7/2004 | 0,8400 | 0,00% | 0,8400 | 0,8600 | 0,8300 | 550 | ,00 |
| 12/7/2004 | 0,8400 | -3,45% | 0,8800 | 0,8900 | 0,8400 | 850 | ,00 |
| 09/7/2004 | 0,8700 | 2,35% | 0,8500 | 0,8700 | 0,8200 | 120 | ,00 |
| 08/7/2004 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8100 | 1.600 | ,00 |
| 07/7/2004 | 0,8500 | -2,30% | 0,8900 | 0,8900 | 0,8100 | 2.800 | ,00 |
| 06/7/2004 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8100 | 360 | ,00 |
| 05/7/2004 | 0,8700 | 0,00% | 0,8700 | 0,8800 | 0,8200 | 220 | ,00 |
| 02/7/2004 | 0,8700 | 2,35% | 0,8500 | 0,8800 | 0,8300 | 900 | ,00 |
| 01/7/2004 | 0,8500 | 4,94% | 0,8700 | 0,8900 | 0,8300 | 1.650 | ,00 |
| 30/6/2004 | 0,8100 | -10,00% | 0,9000 | 0,9000 | 0,8100 | 1.300 | ,00 |
| 29/6/2004 | 0,9000 | 0,00% | 0,9300 | 0,9400 | 0,8600 | 560 | ,00 |
| 28/6/2004 | 0,9000 | -2,17% | 0,9200 | 0,9200 | 0,8800 | 5.270 | ,00 |
| 25/6/2004 | 0,9200 | -1,08% | 0,9300 | 0,9300 | 0,8800 | 320 | ,00 |
| 24/6/2004 | 0,9300 | 1,09% | 0,9200 | 0,9500 | 0,8200 | 8.690 | ,00 |
| 23/6/2004 | 0,9200 | -2,13% | 0,9400 | 0,9400 | 0,8500 | 3.640 | ,00 |
| 22/6/2004 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,8800 | 1.310 | ,00 |
| 21/6/2004 | 0,9400 | -5,05% | 0,9900 | 1,0100 | 0,9100 | 3.130 | ,00 |
| 18/6/2004 | 0,9900 | 8,79% | 0,9100 | 0,9900 | 0,9000 | 1.740 | ,00 |
| 17/6/2004 | 0,9100 | -3,19% | 0,9400 | 0,9400 | 0,9000 | 350 | ,00 |
| 16/6/2004 | 0,9400 | -7,84% | 1,0200 | 1,0300 | 0,9200 | 12.080 | ,00 |
| 15/6/2004 | 1,0200 | -1,92% | 1,0400 | 1,0400 | 0,9700 | 560 | ,00 |
| 14/6/2004 | 1,0400 | -1,89% | 0,9600 | 1,0600 | 0,9600 | 1.720 | ,00 |
| 11/6/2004 | 1,0600 | -0,93% | 1,0500 | 1,0600 | 1,0500 | 60 | ,00 |
| 10/6/2004 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0200 | 520 | ,00 |
| 09/6/2004 | 1,0700 | 3,88% | 1,0600 | 1,0700 | 1,0000 | 1.560 | ,00 |
| 08/6/2004 | 1,0300 | 1,98% | 1,0100 | 1,0300 | 0,9700 | 570 | ,00 |
| 07/6/2004 | 1,0100 | -3,81% | 1,0700 | 1,0800 | 0,9700 | 2.970 | ,00 |
| 04/6/2004 | 1,0500 | 0,96% | 1,0400 | 1,0600 | 1,0100 | 330 | ,00 |
| 03/6/2004 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0200 | 610 | ,00 |
| 02/6/2004 | 1,0500 | 8,25% | 1,0300 | 1,0600 | 1,0000 | 9.310 | ,00 |
| 01/6/2004 | 0,9700 | 5,43% | 0,9200 | 0,9800 | 0,9200 | 9.720 | ,00 |
| 28/5/2004 | 0,9200 | -1,08% | 0,9300 | 0,9600 | 0,9000 | 1.730 | ,00 |
| 27/5/2004 | 0,9300 | -2,11% | 0,9100 | 0,9300 | 0,8700 | 10.390 | ,00 |
| 26/5/2004 | 0,9500 | -3,06% | 0,9900 | 0,9900 | 0,9300 | 2.810 | ,00 |
| 25/5/2004 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9500 | 1.160 | ,00 |
| 24/5/2004 | 0,9800 | 2,08% | 0,9800 | 0,9800 | 0,9100 | 1.250 | ,00 |
| 21/5/2004 | 0,9600 | 0,00% | 0,9700 | 0,9700 | 0,9400 | 1.170 | ,00 |
| 20/5/2004 | 0,9600 | 4,35% | 0,9200 | 0,9600 | 0,9000 | 5.220 | ,00 |
| 19/5/2004 | 0,9200 | 0,00% | 0,9200 | 0,9300 | 0,9000 | 5.430 | ,00 |
| 18/5/2004 | 0,9200 | -12,38% | 1,0500 | 1,0500 | 0,8900 | 25.910 | ,00 |
| 17/5/2004 | 1,0500 | -4,55% | 1,0500 | 1,0800 | 1,0000 | 11.580 | ,00 |
| 14/5/2004 | 1,1000 | -2,65% | 1,1300 | 1,1300 | 1,0700 | 1.320 | ,00 |
| 13/5/2004 | 1,1300 | -0,88% | 1,0900 | 1,1400 | 1,0800 | 5.970 | ,00 |
| 12/5/2004 | 1,1400 | -0,87% | 1,0900 | 1,1500 | 1,0800 | 1.720 | ,00 |
| 11/5/2004 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,0800 | 810 | ,00 |
| 10/5/2004 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,0800 | 390 | ,00 |
| 07/5/2004 | 1,1500 | 1,77% | 1,1300 | 1,1500 | 1,1000 | 650 | ,00 |
| 06/5/2004 | 1,1300 | 0,00% | 1,1300 | 1,1400 | 1,1000 | 860 | ,00 |
| 05/5/2004 | 1,1300 | 0,00% | 1,1500 | 1,1500 | 1,0600 | 1.790 | ,00 |
| 04/5/2004 | 1,1300 | 0,00% | 1,1300 | 1,1400 | 1,1000 | 3.060 | ,00 |
| 03/5/2004 | 1,1300 | 0,00% | 1,1500 | 1,1500 | 1,1000 | 320 | ,00 |
| 30/4/2004 | 1,1300 | 0,00% | 1,1300 | 1,1600 | 1,1100 | 1.930 | ,00 |
| 29/4/2004 | 1,1300 | -4,24% | 1,1400 | 1,1500 | 1,1300 | 300 | ,00 |
| 28/4/2004 | 1,1800 | 4,42% | 1,1300 | 1,1800 | 1,1100 | 2.460 | ,00 |
| 27/4/2004 | 1,1300 | -3,42% | 1,1700 | 1,2000 | 1,1200 | 1.490 | ,00 |
| 26/4/2004 | 1,1700 | -0,85% | 1,2300 | 1,2300 | 1,1400 | 6.710 | ,00 |
| 23/4/2004 | 1,1800 | 0,00% | 1,1800 | 1,2400 | 1,1800 | 2.010 | ,00 |
| 22/4/2004 | 1,1800 | -3,28% | 1,1800 | 1,2200 | 1,0900 | 3.210 | ,00 |
| 21/4/2004 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2000 | 300 | ,00 |
| 20/4/2004 | 1,2200 | 1,67% | 1,2200 | 1,2300 | 1,1800 | 680 | ,00 |
| 19/4/2004 | 1,2000 | 3,45% | 1,1200 | 1,2000 | 1,1200 | 1.230 | ,00 |
| 16/4/2004 | 1,1600 | 0,00% | 1,1600 | 1,1900 | 1,1600 | 8.510 | ,00 |
| 15/4/2004 | 1,1600 | -0,85% | 1,1900 | 1,1900 | 1,1300 | 6.650 | ,00 |
| 14/4/2004 | 1,1700 | 0,00% | 1,1700 | 1,1800 | 1,1300 | 2.710 | ,00 |
| 13/4/2004 | 1,1700 | 0,00% | 1,1700 | 1,1900 | 1,1500 | 3.000 | ,00 |
| 08/4/2004 | 1,1700 | 1,74% | 1,1500 | 1,1900 | 1,1300 | 8.210 | ,00 |
| 07/4/2004 | 1,1500 | -7,26% | 1,2400 | 1,2400 | 1,1200 | 18.070 | ,00 |
| 06/4/2004 | 1,2400 | 0,00% | 1,2400 | 1,2500 | 1,2400 | 350 | ,00 |
| 05/4/2004 | 1,2400 | 0,81% | 1,2900 | 1,2900 | 1,2000 | 300 | ,00 |
| 02/4/2004 | 1,2300 | -0,81% | 1,2400 | 1,2600 | 1,2000 | 8.840 | ,00 |
| 01/4/2004 | 1,2400 | -1,59% | 1,2100 | 1,2400 | 1,2000 | 2.410 | ,00 |
| 31/3/2004 | 1,2600 | 0,00% | 1,2300 | 1,2700 | 1,2100 | 2.010 | ,00 |
| 30/3/2004 | 1,2600 | 0,00% | 1,2600 | 1,2700 | 1,2300 | 2.200 | ,00 |
| 29/3/2004 | 1,2600 | 2,44% | 1,2600 | 1,2900 | 1,2100 | 3.110 | ,00 |
| 26/3/2004 | 1,2300 | 4,24% | 1,2300 | 1,2300 | 1,2000 | 1.320 | ,00 |
| 24/3/2004 | 1,1800 | -4,84% | 1,1300 | 1,2400 | 1,1300 | 4.710 | ,00 |
| 23/3/2004 | 1,2400 | 4,20% | 1,2100 | 1,2500 | 1,1400 | 24.030 | ,00 |
| 22/3/2004 | 1,1900 | -16,20% | 1,3900 | 1,4000 | 1,1700 | 21.320 | ,00 |
| 19/3/2004 | 1,4200 | -5,33% | 1,5000 | 1,5100 | 1,4200 | 240 | ,00 |
| 18/3/2004 | 1,5000 | -3,23% | 1,5800 | 1,5800 | 1,4700 | 2.680 | ,00 |
| 17/3/2004 | 1,5500 | -2,52% | 1,5900 | 1,5900 | 1,5100 | 850 | ,00 |
| 16/3/2004 | 1,5900 | 1,27% | 1,4500 | 1,6000 | 1,4500 | 10.650 | ,00 |
| 15/3/2004 | 1,5700 | -1,88% | 1,5600 | 1,5700 | 1,5000 | 1.330 | ,00 |
| 12/3/2004 | 1,6000 | -1,23% | 1,6200 | 1,6400 | 1,5700 | 1.190 | ,00 |
| 11/3/2004 | 1,6200 | -3,57% | 1,6800 | 1,6800 | 1,5900 | 220 | ,00 |
| 10/3/2004 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6200 | 610 | ,00 |
| 09/3/2004 | 1,6800 | -2,33% | 1,6900 | 1,7000 | 1,6300 | 800 | ,00 |
| 08/3/2004 | 1,7200 | 5,52% | 1,7400 | 1,7400 | 1,6400 | 3.170 | ,00 |
| 05/3/2004 | 1,6300 | -0,61% | 1,6400 | 1,6800 | 1,6000 | 18.620 | ,00 |
| 04/3/2004 | 1,6400 | 6,49% | 1,5900 | 1,6500 | 1,5000 | 1.960 | ,00 |
| 03/3/2004 | 1,5400 | -0,65% | 1,5500 | 1,5500 | 1,5300 | 740 | ,00 |
| 02/3/2004 | 1,5500 | 0,00% | 1,5200 | 1,5500 | 1,5000 | 1.470 | ,00 |
| 01/3/2004 | 1,5500 | 0,00% | 1,5700 | 1,5700 | 1,5100 | 1.200 | ,00 |
| 27/2/2004 | 1,5500 | 0,65% | 1,5000 | 1,5600 | 1,5000 | 1.270 | ,00 |
| 26/2/2004 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5000 | 3.880 | ,00 |
| 25/2/2004 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5100 | 1.600 | ,00 |
| 24/2/2004 | 1,5400 | -3,14% | 1,5700 | 1,5800 | 1,5300 | 1.990 | ,00 |
| 20/2/2004 | 1,5900 | 0,00% | 1,5800 | 1,5900 | 1,5500 | 1.230 | ,00 |
| 19/2/2004 | 1,5900 | -0,62% | 1,5800 | 1,6000 | 1,5500 | 1.470 | ,00 |
| 18/2/2004 | 1,6000 | -1,23% | 1,6200 | 1,6200 | 1,5500 | 3.220 | ,00 |
| 17/2/2004 | 1,6200 | -1,22% | 1,6400 | 1,7000 | 1,5900 | 2.600 | ,00 |
| 16/2/2004 | 1,6400 | -2,38% | 1,6800 | 1,6900 | 1,6200 | 4.030 | ,00 |
| 13/2/2004 | 1,6800 | -0,59% | 1,6800 | 1,6900 | 1,6400 | 1.810 | ,00 |
| 12/2/2004 | 1,6900 | 2,42% | 1,6200 | 1,6900 | 1,6200 | 8.050 | ,00 |
| 11/2/2004 | 1,6500 | 0,00% | 1,6600 | 1,7000 | 1,6100 | 5.740 | ,00 |
| 10/2/2004 | 1,6500 | 0,00% | 1,6400 | 1,6500 | 1,5900 | 2.220 | ,00 |
| 09/2/2004 | 1,6500 | -1,20% | 1,5900 | 1,6500 | 1,5900 | 5.580 | ,00 |
| 06/2/2004 | 1,6700 | -1,18% | 1,6800 | 1,7300 | 1,6400 | 3.030 | ,00 |
| 05/2/2004 | 1,6900 | 0,60% | 1,6900 | 1,6900 | 1,6000 | 1.360 | ,00 |
| 04/2/2004 | 1,6800 | -2,89% | 1,6200 | 1,7500 | 1,6000 | 3.260 | ,00 |
| 03/2/2004 | 1,7300 | 10,19% | 1,5600 | 1,7500 | 1,5000 | 20.130 | ,00 |
| 02/2/2004 | 1,5700 | 0,64% | 1,5600 | 1,5900 | 1,5600 | 5.020 | ,00 |
| 30/1/2004 | 1,5600 | -1,27% | 1,5400 | 1,6200 | 1,5000 | 9.270 | ,00 |
| 29/1/2004 | 1,5800 | -6,51% | 1,5300 | 1,6000 | 1,5100 | 20.130 | ,00 |
| 28/1/2004 | 1,6900 | -2,31% | 1,6700 | 1,8200 | 1,6300 | 6.362 | ,00 |
| 27/1/2004 | 1,7300 | 1,76% | 1,7000 | 1,7400 | 1,6400 | 1.257 | ,00 |
| 26/1/2004 | 1,7000 | -8,11% | 1,8200 | 1,8200 | 1,6900 | 2.746 | ,00 |
| 23/1/2004 | 1,8500 | 0,00% | 1,8400 | 1,8600 | 1,7700 | 2.997 | ,00 |
| 22/1/2004 | 1,8500 | -1,60% | 1,8800 | 1,8800 | 1,8000 | 3.701 | ,00 |
| 21/1/2004 | 1,8800 | -0,53% | 1,8500 | 1,8900 | 1,8200 | 1.991 | ,00 |
| 20/1/2004 | 1,8900 | 0,00% | 1,8700 | 1,8900 | 1,8300 | 2.695 | ,00 |
| 19/1/2004 | 1,8900 | 0,00% | 1,8700 | 1,9000 | 1,8600 | 211 | ,00 |
| 16/1/2004 | 1,8900 | 0,00% | 1,9100 | 1,9100 | 1,8200 | 1.539 | ,00 |
| 15/1/2004 | 1,8900 | 1,07% | 1,8700 | 1,8900 | 1,8300 | 1.478 | ,00 |
| 14/1/2004 | 1,8700 | 1,63% | 1,8400 | 1,8900 | 1,8000 | 2.263 | ,00 |
| 13/1/2004 | 1,8400 | -3,66% | 1,9100 | 1,9400 | 1,8400 | 4.526 | ,00 |
| 12/1/2004 | 1,9100 | -0,52% | 1,9000 | 1,9100 | 1,8400 | 1.921 | ,00 |
| 09/1/2004 | 1,9200 | -0,52% | 1,8300 | 1,9300 | 1,8300 | 2.353 | ,00 |
| 08/1/2004 | 1,9300 | -1,53% | 1,9500 | 1,9700 | 1,8600 | 1.508 | ,00 |
| 07/1/2004 | 1,9600 | 1,55% | 1,9400 | 1,9900 | 1,8000 | 5.321 | ,00 |
| 05/1/2004 | 1,9300 | 1,05% | 1,9300 | 1,9400 | 1,8700 | 2.132 | ,00 |
| 02/1/2004 | 1,9100 | 5,52% | 1,8400 | 1,9100 | 1,7700 | 4.788 | ,00 |
| 31/12/2003 | 1,8100 | 1,12% | 1,8000 | 1,8100 | 1,7300 | 5.351 | ,00 |
| 30/12/2003 | 1,7900 | 2,87% | 1,7400 | 1,7900 | 1,7400 | 1.297 | ,00 |
| 29/12/2003 | 1,7400 | -1,14% | 1,7600 | 1,7600 | 1,7000 | 2.213 | ,00 |
| 24/12/2003 | 1,7600 | 1,15% | 1,7600 | 1,7800 | 1,7000 | 2.776 | ,00 |
| 23/12/2003 | 1,7400 | -3,33% | 1,7700 | 1,7900 | 1,7000 | 985 | ,00 |
| 22/12/2003 | 1,8000 | 2,27% | 1,7500 | 1,8100 | 1,7500 | 5.572 | ,00 |
| 19/12/2003 | 1,7600 | 5,39% | 1,6900 | 1,7600 | 1,6700 | 10.542 | ,00 |
| 18/12/2003 | 1,6700 | -0,60% | 1,6400 | 1,6700 | 1,6000 | 3.007 | ,00 |
| 17/12/2003 | 1,6800 | -1,75% | 1,6800 | 1,6800 | 1,6000 | 3.490 | ,00 |
| 16/12/2003 | 1,7100 | -2,29% | 1,7100 | 1,7300 | 1,6200 | 3.691 | ,00 |
| 15/12/2003 | 1,7500 | -0,57% | 1,7300 | 1,7500 | 1,7300 | 915 | ,00 |
| 12/12/2003 | 1,7600 | -0,56% | 1,7400 | 1,7600 | 1,6900 | 613 | ,00 |
| 11/12/2003 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,6900 | 1.307 | ,00 |
| 10/12/2003 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7200 | 694 | ,00 |
| 09/12/2003 | 1,7700 | -1,12% | 1,8000 | 1,8000 | 1,7300 | 1.508 | ,00 |
| 08/12/2003 | 1,7900 | 1,13% | 1,7500 | 1,7900 | 1,7200 | 2.122 | ,00 |
| 05/12/2003 | 1,7700 | -0,56% | 1,8000 | 1,8200 | 1,7500 | 6.518 | ,00 |
| 04/12/2003 | 1,7800 | 0,00% | 1,7800 | 1,8100 | 1,7500 | 4.355 | ,00 |
| 03/12/2003 | 1,7800 | -1,11% | 1,8000 | 1,8000 | 1,7300 | 6.488 | ,00 |
| 02/12/2003 | 1,8000 | 1,69% | 1,7700 | 1,8000 | 1,7600 | 5.250 | ,00 |
| 01/12/2003 | 1,7700 | 0,00% | 1,7800 | 1,7800 | 1,7700 | 291 | ,00 |
| 28/11/2003 | 1,7700 | -2,21% | 1,7900 | 1,8000 | 1,7700 | 140 | ,00 |
| 27/11/2003 | 1,8100 | -1,09% | 1,8100 | 1,8200 | 1,8100 | 804 | ,00 |
| 26/11/2003 | 1,8300 | 1,10% | 1,7900 | 1,8300 | 1,7900 | 1.438 | ,00 |
| 25/11/2003 | 1,8100 | 1,12% | 1,7800 | 1,8100 | 1,7800 | 2.011 | ,00 |
| 24/11/2003 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7500 | 2.263 | ,00 |
| 21/11/2003 | 1,7900 | 0,00% | 1,7800 | 1,7900 | 1,7100 | 301 | ,00 |
| 20/11/2003 | 1,7900 | 0,00% | 1,7600 | 1,7900 | 1,7200 | 2.152 | ,00 |
| 19/11/2003 | 1,7900 | -1,65% | 1,7500 | 1,7900 | 1,7200 | 1.418 | ,00 |
| 18/11/2003 | 1,8200 | 0,00% | 1,7800 | 1,8200 | 1,7500 | 1.669 | ,00 |
| 17/11/2003 | 1,8200 | -4,21% | 1,8700 | 1,8900 | 1,7700 | 2.243 | ,00 |
| 14/11/2003 | 1,9000 | 2,70% | 1,9100 | 1,9100 | 1,8000 | 4.405 | ,00 |
| 13/11/2003 | 1,8500 | -3,14% | 1,9200 | 1,9400 | 1,8500 | 1.689 | ,00 |
| 12/11/2003 | 1,9100 | -1,04% | 1,9300 | 1,9300 | 1,9000 | 251 | ,00 |
| 11/11/2003 | 1,9300 | 1,05% | 1,8900 | 1,9300 | 1,8700 | 4.717 | ,00 |
| 10/11/2003 | 1,9100 | -1,55% | 1,9300 | 1,9400 | 1,8900 | 2.434 | ,00 |
| 07/11/2003 | 1,9400 | -1,02% | 1,9300 | 1,9600 | 1,8900 | 975 | ,00 |
| 06/11/2003 | 1,9600 | -1,01% | 1,9900 | 1,9900 | 1,9000 | 824 | ,00 |
| 05/11/2003 | 1,9800 | 1,02% | 1,9900 | 1,9900 | 1,9500 | 4.234 | ,00 |
| 04/11/2003 | 1,9600 | 1,03% | 1,9100 | 1,9700 | 1,9100 | 1.448 | ,00 |
| 03/11/2003 | 1,9400 | 1,04% | 1,9300 | 1,9600 | 1,9100 | 3.782 | ,00 |
| 31/10/2003 | 1,9200 | 0,52% | 1,9300 | 1,9300 | 1,9000 | 301 | ,00 |
| 30/10/2003 | 1,9100 | -1,04% | 1,8900 | 1,9100 | 1,8600 | 1.186 | ,00 |
| 29/10/2003 | 1,9300 | 0,00% | 1,9000 | 1,9300 | 1,9000 | 412 | ,00 |
| 27/10/2003 | 1,9300 | 0,52% | 1,9300 | 1,9300 | 1,8600 | 6.206 | ,00 |
| 24/10/2003 | 1,9200 | -1,03% | 1,9400 | 1,9400 | 1,8900 | 714 | ,00 |
| 23/10/2003 | 1,9400 | 1,57% | 1,8900 | 1,9400 | 1,8400 | 3.923 | ,00 |
| 22/10/2003 | 1,9100 | -1,55% | 1,9400 | 1,9400 | 1,8700 | 7.735 | ,00 |
| 21/10/2003 | 1,9400 | 1,57% | 1,9100 | 1,9500 | 1,9100 | 2.162 | ,00 |
| 20/10/2003 | 1,9100 | -1,55% | 1,9500 | 1,9500 | 1,9100 | 1.619 | ,00 |
| 17/10/2003 | 1,9400 | -0,51% | 1,9500 | 1,9500 | 1,8900 | 1.921 | ,00 |
| 16/10/2003 | 1,9500 | 0,00% | 1,9400 | 1,9500 | 1,9000 | 4.848 | ,00 |
| 15/10/2003 | 1,9500 | 1,56% | 1,8400 | 1,9500 | 1,8400 | 1.438 | ,00 |
| 14/10/2003 | 1,9200 | -2,54% | 1,9700 | 1,9700 | 1,9200 | 4.848 | ,00 |
| 13/10/2003 | 1,9700 | 0,51% | 1,9600 | 2,0200 | 1,8900 | 10.300 | ,00 |
| 10/10/2003 | 1,9600 | -0,51% | 1,8900 | 1,9700 | 1,8900 | 1.669 | ,00 |
| 09/10/2003 | 1,9700 | 0,51% | 1,9600 | 1,9700 | 1,8800 | 7.343 | ,00 |
| 08/10/2003 | 1,9600 | -1,01% | 1,9800 | 1,9900 | 1,9200 | 1.659 | ,00 |
| 07/10/2003 | 1,9800 | -1,00% | 1,9900 | 1,9900 | 1,8700 | 1.418 | ,00 |
| 06/10/2003 | 2,0000 | 2,04% | 1,9900 | 2,0000 | 1,9300 | 3.218 | ,00 |
| 03/10/2003 | 1,9600 | 3,70% | 1,8000 | 1,9600 | 1,7900 | 8.369 | ,00 |
| 02/10/2003 | 1,8900 | 6,18% | 1,7900 | 1,8900 | 1,7300 | 5.361 | ,00 |
| 01/10/2003 | 1,7800 | 2,89% | 1,7300 | 1,8100 | 1,7100 | 4.315 | ,00 |
| 30/9/2003 | 1,7300 | 0,58% | 1,7200 | 1,7400 | 1,6800 | 5.019 | ,00 |
| 29/9/2003 | 1,7200 | -2,27% | 1,7300 | 1,8000 | 1,6700 | 15.994 | ,00 |
| 26/9/2003 | 1,7600 | 0,00% | 1,7300 | 1,7600 | 1,6700 | 4.124 | ,00 |
| 25/9/2003 | 1,7600 | -3,83% | 1,6900 | 1,8300 | 1,6900 | 10.028 | ,00 |
| 24/9/2003 | 1,8300 | 0,55% | 1,8700 | 1,8700 | 1,7200 | 935 | ,00 |
| 23/9/2003 | 1,8200 | 0,00% | 1,7900 | 1,8200 | 1,7900 | 402 | ,00 |
| 22/9/2003 | 1,8200 | -5,21% | 1,8800 | 1,9200 | 1,7800 | 3.249 | ,00 |
| 19/9/2003 | 1,9200 | 1,59% | 1,8900 | 1,9200 | 1,8700 | 935 | ,00 |
| 18/9/2003 | 1,8900 | -1,05% | 1,9500 | 1,9500 | 1,8600 | 1.911 | ,00 |
| 17/9/2003 | 1,9100 | 3,24% | 1,8900 | 1,9500 | 1,8500 | 1.810 | ,00 |
| 16/9/2003 | 1,8500 | -4,64% | 1,8900 | 1,8900 | 1,8100 | 1.689 | ,00 |
| 15/9/2003 | 1,9400 | -1,02% | 1,9600 | 1,9800 | 1,8900 | 3.661 | ,00 |
| 12/9/2003 | 1,9600 | 2,08% | 1,9300 | 1,9600 | 1,8900 | 1.810 | ,00 |
| 11/9/2003 | 1,9200 | 1,59% | 1,9000 | 1,9400 | 1,8700 | 1.559 | ,00 |
| 10/9/2003 | 1,8900 | -0,53% | 1,8900 | 1,8900 | 1,6900 | 4.124 | ,00 |
| 09/9/2003 | 1,9000 | -1,55% | 1,9500 | 1,9500 | 1,8000 | 3.057 | ,00 |
| 08/9/2003 | 1,9300 | -4,46% | 2,0700 | 2,0700 | 1,8200 | 4.939 | ,00 |
| 05/9/2003 | 2,0200 | 2,54% | 2,0200 | 2,0200 | 1,9000 | 2.967 | ,00 |
| 04/9/2003 | 1,9700 | -3,43% | 2,1000 | 2,1000 | 1,9600 | 3.560 | ,00 |
| 03/9/2003 | 2,0400 | 0,00% | 2,0700 | 2,0700 | 1,9700 | 3.611 | ,00 |
| 02/9/2003 | 2,0400 | -7,27% | 2,2400 | 2,2400 | 2,0200 | 5.623 | ,00 |
| 01/9/2003 | 2,2000 | -3,93% | 2,2900 | 2,2900 | 2,0400 | 3.802 | ,00 |
| 29/8/2003 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,1900 | 4.798 | ,00 |
| 28/8/2003 | 2,2900 | -0,87% | 2,2900 | 2,3600 | 2,2900 | 12.805 | ,00 |
| 27/8/2003 | 2,3100 | -0,43% | 2,3400 | 2,3400 | 2,2700 | 4.617 | ,00 |
| 26/8/2003 | 2,3200 | -2,11% | 2,3700 | 2,3700 | 2,2600 | 14.364 | ,00 |
| 25/8/2003 | 2,3700 | -0,84% | 2,3900 | 2,3900 | 2,3100 | 11.145 | ,00 |
| 22/8/2003 | 2,3900 | 0,00% | 2,4200 | 2,4200 | 2,3200 | 5.854 | ,00 |
| 21/8/2003 | 2,3900 | 3,46% | 2,3100 | 2,3900 | 2,2900 | 20.037 | ,00 |
| 20/8/2003 | 2,3100 | -0,43% | 2,2400 | 2,3200 | 2,2400 | 2.997 | ,00 |
| 19/8/2003 | 2,3200 | 0,00% | 2,3200 | 2,4700 | 2,2700 | 13.237 | ,00 |
| 18/8/2003 | 2,3200 | 2,20% | 2,2700 | 2,3200 | 2,2500 | 15.876 | ,00 |
| 14/8/2003 | 2,2700 | 0,00% | 2,1900 | 2,2700 | 2,1900 | 4.979 | ,00 |
| 13/8/2003 | 2,2700 | 0,00% | 2,2700 | 2,2900 | 2,2500 | 1.166 | ,00 |
| 12/8/2003 | 2,2700 | 0,00% | 2,2600 | 2,2700 | 2,2200 | 1.207 | ,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 | 54.980 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.480 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.603 |
| ΦΟΥΝΤΛ | 0,8000 | 3,63 % | 0,0280 | 5.099 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.089 |
| ΠΡΟΦ | 7,0500 | 3,22 % | 0,2200 | 32.788 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 238.884 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.304 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9250 | 0,25 % | 0,0300 | 31.256.943 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 29.122.654 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 25.214.162 |
| ΑΛΦΑ | 3,4880 | -0,85 % | -0,0300 | 20.487.881 |
| MTLN | 51,4500 | -1,34 % | -0,7000 | 11.468.121 |
| AKTR | 7,7700 | -0,26 % | -0,0200 | 7.128.142 |
| BOCHGR | 7,4400 | -0,27 % | -0,0200 | 5.964.956 |
| ΟΠΑΠ | 18,8800 | 0,05 % | 0,0100 | 5.336.613 |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 0,0000 | 3.743.812 |
| ΟΤΕ | 16,1700 | -0,06 % | -0,0100 | 3.128.359 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 8.031.967 | 25,21εκ. |
| ΑΛΦΑ | 3,4880 | -0,85 % | 5.834.765 | 20,49εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.238.495 | 29,12εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 3.072.049 | 3,74εκ. |
| ΕΤΕ | 11,9250 | 0,25 % | 2.625.220 | 31,26εκ. |
| AKTR | 7,7700 | -0,26 % | 922.333 | 7,13εκ. |
| ΦΒΜΕΖΖ | 0,0626 | -0,48 % | 799.706 | 50.172 |
| BOCHGR | 7,4400 | -0,27 % | 797.555 | 5,96εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 489.315 | 207,3χιλ. |
| CREDIA | 1,4240 | 0,42 % | 468.608 | 668,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 67.162 | 0,88 % |
| ΕΧΑΕ | 6,8900 | -1,29 % | 314.155 | 0,52 % |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 3.072.049 | 0,51 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 14.952 | 0,49 % |
| AKTR | 7,7700 | -0,26 % | 922.333 | 0,45 % |
| EIS | 1,2920 | 1,73 % | 54.120 | 0,35 % |
| AEM | 6,1150 | -0,89 % | 204.587 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.238.495 | 0,34 % |
| ΚΟΥΑΛ | 1,3300 | 1,53 % | 86.805 | 0,32 % |
| ΕΤΕ | 11,9250 | 0,25 % | 2.625.220 | 0,29 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 54.980 | 14,43 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.120 | 12,09 % |
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 67.162 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.603 | 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 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|