| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΤΕΧΝΙΚΕΣ ΕΚΔΟΣΕΙΣ (ΤΕΚΔΟ)
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 |
|---|---|---|---|---|---|---|---|
| 04/11/2004 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9600 | 5.600 | ,00 |
| 03/11/2004 | 0,9800 | 0,00% | 0,9300 | 0,9800 | 0,9300 | 4.760 | ,00 |
| 02/11/2004 | 0,9800 | -2,00% | 1,0000 | 1,0200 | 0,9800 | 4.140 | ,00 |
| 01/11/2004 | 1,0000 | 1,01% | 0,9800 | 1,0000 | 0,9800 | 3.640 | ,00 |
| 29/10/2004 | 0,9900 | 0,00% | 0,9900 | 1,0000 | 0,9200 | 20.200 | ,00 |
| 27/10/2004 | 0,9900 | 1,02% | 1,0200 | 1,0200 | 0,9500 | 710 | ,00 |
| 26/10/2004 | 0,9800 | 3,16% | 0,9500 | 1,0000 | 0,9300 | 4.290 | ,00 |
| 25/10/2004 | 0,9500 | -6,86% | 1,0400 | 1,0400 | 0,9100 | 7.360 | ,00 |
| 22/10/2004 | 1,0200 | 0,00% | 1,0500 | 1,0600 | 1,0100 | 1.020 | ,00 |
| 21/10/2004 | 1,0200 | 2,00% | 1,0100 | 1,0300 | 0,9900 | 10.300 | ,00 |
| 20/10/2004 | 1,0000 | 7,53% | 0,9000 | 1,0100 | 0,9000 | 5.470 | ,00 |
| 19/10/2004 | 0,9300 | 2,20% | 0,9200 | 0,9300 | 0,9000 | 5.300 | ,00 |
| 18/10/2004 | 0,9100 | 1,11% | 0,8800 | 0,9200 | 0,8800 | 4.150 | ,00 |
| 15/10/2004 | 0,9000 | 0,00% | 0,8400 | 0,9000 | 0,8400 | 1.440 | ,00 |
| 14/10/2004 | 0,9000 | 0,00% | 0,8800 | 0,9000 | 0,8600 | 2.060 | ,00 |
| 13/10/2004 | 0,9000 | 1,12% | 0,8700 | 0,9000 | 0,8700 | 2.880 | ,00 |
| 12/10/2004 | 0,8900 | 1,14% | 0,8500 | 0,8900 | 0,8200 | 5.740 | ,00 |
| 11/10/2004 | 0,8800 | 0,00% | 0,8600 | 0,8800 | 0,8300 | 430 | ,00 |
| 08/10/2004 | 0,8800 | 1,15% | 0,9000 | 0,9000 | 0,8700 | 440 | ,00 |
| 07/10/2004 | 0,8700 | 1,16% | 0,8900 | 0,8900 | 0,8500 | 3.850 | ,00 |
| 06/10/2004 | 0,8600 | 0,00% | 0,8500 | 0,8600 | 0,8300 | 1.420 | ,00 |
| 05/10/2004 | 0,8600 | 0,00% | 0,8600 | 0,8700 | 0,8400 | 2.760 | ,00 |
| 04/10/2004 | 0,8600 | -2,27% | 0,8800 | 0,8800 | 0,8300 | 8.290 | ,00 |
| 01/10/2004 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8500 | 4.310 | ,00 |
| 30/9/2004 | 0,8800 | -5,38% | 0,9200 | 0,9200 | 0,8800 | 2.650 | ,00 |
| 29/9/2004 | 0,9300 | -1,06% | 0,9500 | 0,9500 | 0,9000 | 1.080 | ,00 |
| 28/9/2004 | 0,9400 | 6,82% | 0,8600 | 0,9400 | 0,8600 | 2.180 | ,00 |
| 27/9/2004 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8100 | 11.550 | ,00 |
| 24/9/2004 | 0,8800 | 0,00% | 0,8600 | 0,8900 | 0,8400 | 4.040 | ,00 |
| 23/9/2004 | 0,8800 | -6,38% | 0,9300 | 0,9300 | 0,8600 | 15.030 | ,00 |
| 22/9/2004 | 0,9400 | 0,00% | 0,9000 | 0,9500 | 0,9000 | 800 | ,00 |
| 21/9/2004 | 0,9400 | 2,17% | 0,9200 | 0,9400 | 0,8800 | 2.570 | ,00 |
| 20/9/2004 | 0,9200 | 0,00% | 0,8800 | 0,9200 | 0,8800 | 1.340 | ,00 |
| 17/9/2004 | 0,9200 | -1,08% | 0,9400 | 0,9500 | 0,9200 | 850 | ,00 |
| 16/9/2004 | 0,9300 | 1,09% | 0,9300 | 0,9800 | 0,9300 | 8.380 | ,00 |
| 15/9/2004 | 0,9200 | -1,08% | 0,9300 | 0,9300 | 0,9000 | 4.020 | ,00 |
| 14/9/2004 | 0,9300 | 0,00% | 0,9200 | 0,9400 | 0,9200 | 280 | ,00 |
| 13/9/2004 | 0,9300 | -2,11% | 0,9600 | 0,9600 | 0,9000 | 2.300 | ,00 |
| 10/9/2004 | 0,9500 | 1,06% | 0,9300 | 0,9500 | 0,9300 | 710 | ,00 |
| 09/9/2004 | 0,9400 | -1,05% | 0,9500 | 0,9700 | 0,9400 | 2.490 | ,00 |
| 08/9/2004 | 0,9500 | -2,06% | 0,9800 | 0,9800 | 0,9500 | 1.100 | ,00 |
| 07/9/2004 | 0,9700 | -1,02% | 0,9900 | 0,9900 | 0,9400 | 1.260 | ,00 |
| 06/9/2004 | 0,9800 | 2,08% | 0,9700 | 0,9800 | 0,9300 | 1.410 | ,00 |
| 03/9/2004 | 0,9600 | -2,04% | 0,9800 | 0,9800 | 0,9600 | 910 | ,00 |
| 02/9/2004 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9500 | 2.540 | ,00 |
| 01/9/2004 | 0,9800 | -1,01% | 1,0000 | 1,0000 | 0,9800 | 430 | ,00 |
| 31/8/2004 | 0,9900 | 1,02% | 0,9700 | 0,9900 | 0,9500 | 4.960 | ,00 |
| 30/8/2004 | 0,9800 | 1,03% | 0,9800 | 0,9800 | 0,9600 | 6.560 | ,00 |
| 27/8/2004 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9500 | 2.300 | ,00 |
| 26/8/2004 | 0,9700 | 1,04% | 0,9500 | 1,0000 | 0,9500 | 2.070 | ,00 |
| 25/8/2004 | 0,9600 | -2,04% | 0,9800 | 1,0000 | 0,9100 | 7.650 | ,00 |
| 24/8/2004 | 0,9800 | -1,01% | 0,9900 | 0,9900 | 0,9400 | 1.290 | ,00 |
| 23/8/2004 | 0,9900 | 0,00% | 0,9800 | 1,0100 | 0,9500 | 1.210 | ,00 |
| 20/8/2004 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9700 | 1.460 | ,00 |
| 19/8/2004 | 1,0000 | 1,01% | 1,0000 | 1,0100 | 0,9400 | 12.860 | ,00 |
| 18/8/2004 | 0,9900 | 2,06% | 1,0000 | 1,0000 | 0,9700 | 2.060 | ,00 |
| 17/8/2004 | 0,9700 | -4,90% | 1,0200 | 1,0200 | 0,9700 | 350 | ,00 |
| 16/8/2004 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 0,9500 | 2.650 | ,00 |
| 12/8/2004 | 1,0200 | -1,92% | 1,0200 | 1,0400 | 1,0000 | 7.430 | ,00 |
| 11/8/2004 | 1,0400 | 4,00% | 1,0000 | 1,0400 | 0,9600 | 9.400 | ,00 |
| 10/8/2004 | 1,0000 | 0,00% | 1,0000 | 1,0200 | 0,9900 | 2.550 | ,00 |
| 09/8/2004 | 1,0000 | 3,09% | 0,9900 | 1,0000 | 0,9500 | 6.810 | ,00 |
| 06/8/2004 | 0,9700 | 1,04% | 0,9400 | 0,9700 | 0,9400 | 9.860 | ,00 |
| 05/8/2004 | 0,9600 | 3,23% | 0,9300 | 0,9600 | 0,9100 | 20.440 | ,00 |
| 04/8/2004 | 0,9300 | -1,06% | 0,9400 | 0,9400 | 0,9000 | 2.990 | ,00 |
| 03/8/2004 | 0,9400 | 0,00% | 0,9800 | 1,0200 | 0,9000 | 67.710 | ,00 |
| 02/8/2004 | 0,9400 | -6,00% | 1,0000 | 1,0000 | 0,9400 | 21.200 | ,00 |
| 30/7/2004 | 1,0000 | -2,91% | 1,0400 | 1,0500 | 1,0000 | 13.370 | ,00 |
| 29/7/2004 | 1,0300 | -0,96% | 1,0300 | 1,0400 | 1,0000 | 6.020 | ,00 |
| 28/7/2004 | 1,0400 | 0,97% | 1,0600 | 1,1100 | 1,0000 | 60.490 | ,00 |
| 27/7/2004 | 1,0300 | 8,42% | 0,9400 | 1,0600 | 0,9400 | 89.840 | ,00 |
| 26/7/2004 | 0,9500 | 1,06% | 0,9700 | 0,9700 | 0,9400 | 11.240 | ,00 |
| 23/7/2004 | 0,9400 | 4,44% | 0,9100 | 0,9500 | 0,9000 | 90.450 | ,00 |
| 22/7/2004 | 0,9000 | -7,22% | 0,9700 | 0,9700 | 0,8900 | 11.080 | ,00 |
| 21/7/2004 | 0,9700 | -2,02% | 1,0200 | 1,0200 | 0,9400 | 193.970 | ,00 |
| 20/7/2004 | 0,9900 | -5,71% | 1,0200 | 1,0500 | 0,9800 | 20.230 | ,00 |
| 19/7/2004 | 1,0500 | -7,08% | 1,1400 | 1,1400 | 1,0300 | 9.230 | ,00 |
| 16/7/2004 | 1,1300 | 0,00% | 1,1200 | 1,1300 | 1,0500 | 11.200 | ,00 |
| 15/7/2004 | 1,1300 | -2,59% | 1,0800 | 1,1500 | 1,0800 | 1.420 | ,00 |
| 14/7/2004 | 1,1600 | -0,85% | 1,1700 | 1,1700 | 1,1200 | 1.470 | ,00 |
| 13/7/2004 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 710 | ,00 |
| 12/7/2004 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1600 | 1.280 | ,00 |
| 09/7/2004 | 1,1600 | 3,57% | 1,0800 | 1,1600 | 1,0800 | 2.820 | ,00 |
| 08/7/2004 | 1,1200 | 3,70% | 1,0600 | 1,1300 | 1,0500 | 11.290 | ,00 |
| 07/7/2004 | 1,0800 | -1,82% | 1,0900 | 1,1000 | 1,0500 | 2.120 | ,00 |
| 06/7/2004 | 1,1000 | -0,90% | 1,1100 | 1,1100 | 1,0500 | 4.710 | ,00 |
| 05/7/2004 | 1,1100 | -1,77% | 1,1300 | 1,1300 | 1,0900 | 790 | ,00 |
| 02/7/2004 | 1,1300 | -4,24% | 1,1800 | 1,1800 | 1,0800 | 18.370 | ,00 |
| 01/7/2004 | 1,1800 | 1,72% | 1,1600 | 1,1800 | 1,1400 | 3.860 | ,00 |
| 30/6/2004 | 1,1600 | 0,00% | 1,1800 | 1,1800 | 1,1400 | 3.840 | ,00 |
| 29/6/2004 | 1,1600 | -3,33% | 1,1900 | 1,1900 | 1,1300 | 2.020 | ,00 |
| 28/6/2004 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,1400 | 1.870 | ,00 |
| 25/6/2004 | 1,1900 | -0,83% | 1,1800 | 1,2100 | 1,1500 | 5.640 | ,00 |
| 24/6/2004 | 1,2000 | -4,76% | 1,2400 | 1,2400 | 1,1500 | 9.630 | ,00 |
| 23/6/2004 | 1,2600 | 1,61% | 1,2600 | 1,2700 | 1,2000 | 6.560 | ,00 |
| 22/6/2004 | 1,2400 | -0,80% | 1,2800 | 1,2800 | 1,2000 | 89.120 | ,00 |
| 21/6/2004 | 1,2500 | 0,81% | 1,2600 | 1,2600 | 1,2300 | 3.150 | ,00 |
| 18/6/2004 | 1,2400 | 2,48% | 1,1800 | 1,2500 | 1,1700 | 14.250 | ,00 |
| 17/6/2004 | 1,2100 | 0,00% | 1,2100 | 1,2400 | 1,2000 | 87.600 | ,00 |
| 16/6/2004 | 1,2100 | -3,20% | 1,2500 | 1,2600 | 1,2000 | 102.740 | ,00 |
| 15/6/2004 | 1,2500 | -1,57% | 1,2800 | 1,2800 | 1,2000 | 6.140 | ,00 |
| 14/6/2004 | 1,2700 | 0,79% | 1,2500 | 1,2700 | 1,2300 | 3.170 | ,00 |
| 11/6/2004 | 1,2600 | 1,61% | 1,2500 | 1,2700 | 1,2200 | 5.870 | ,00 |
| 10/6/2004 | 1,2400 | -0,80% | 1,2100 | 1,2900 | 1,1300 | 36.710 | ,00 |
| 09/6/2004 | 1,2500 | -2,34% | 1,1900 | 1,3000 | 1,1900 | 9.310 | ,00 |
| 08/6/2004 | 1,2800 | -0,78% | 1,3100 | 1,3100 | 1,2400 | 1.780 | ,00 |
| 07/6/2004 | 1,2900 | -2,27% | 1,3500 | 1,3500 | 1,2900 | 4.720 | ,00 |
| 04/6/2004 | 1,3200 | 0,76% | 1,3100 | 1,3500 | 1,3100 | 850 | ,00 |
| 03/6/2004 | 1,3100 | -2,24% | 1,3500 | 1,3500 | 1,2600 | 2.740 | ,00 |
| 02/6/2004 | 1,3400 | -0,74% | 1,3700 | 1,3700 | 1,3400 | 3.470 | ,00 |
| 01/6/2004 | 1,3500 | 4,65% | 1,3000 | 1,3500 | 1,2900 | 31.840 | ,00 |
| 28/5/2004 | 1,2900 | 0,78% | 1,3200 | 1,3200 | 1,2600 | 31.280 | ,00 |
| 27/5/2004 | 1,2800 | 0,00% | 1,2700 | 1,2800 | 1,2500 | 730 | ,00 |
| 26/5/2004 | 1,2800 | 0,00% | 1,2800 | 1,2900 | 1,2500 | 1.560 | ,00 |
| 25/5/2004 | 1,2800 | -0,78% | 1,3700 | 1,3700 | 1,2600 | 580 | ,00 |
| 24/5/2004 | 1,2900 | 0,00% | 1,2900 | 1,3200 | 1,2500 | 2.870 | ,00 |
| 21/5/2004 | 1,2900 | 1,57% | 1,2900 | 1,2900 | 1,2000 | 2.810 | ,00 |
| 20/5/2004 | 1,2700 | 0,79% | 1,2900 | 1,2900 | 1,2200 | 1.100 | ,00 |
| 19/5/2004 | 1,2600 | 0,80% | 1,2500 | 1,2700 | 1,2200 | 1.200 | ,00 |
| 18/5/2004 | 1,2500 | 0,81% | 1,2300 | 1,2700 | 1,1800 | 6.930 | ,00 |
| 17/5/2004 | 1,2400 | -4,62% | 1,3000 | 1,3000 | 1,2000 | 2.910 | ,00 |
| 14/5/2004 | 1,3000 | -2,99% | 1,3400 | 1,3400 | 1,3000 | 2.670 | ,00 |
| 13/5/2004 | 1,3400 | 1,52% | 1,3200 | 1,3900 | 1,1700 | 13.670 | ,00 |
| 12/5/2004 | 1,3200 | -0,75% | 1,3600 | 1,3600 | 1,2900 | 3.790 | ,00 |
| 11/5/2004 | 1,3300 | 0,76% | 1,3800 | 1,3800 | 1,3300 | 11.310 | ,00 |
| 10/5/2004 | 1,3200 | -2,94% | 1,4000 | 1,4000 | 1,3200 | 970 | ,00 |
| 07/5/2004 | 1,3600 | 0,74% | 1,3700 | 1,3700 | 1,2700 | 3.040 | ,00 |
| 06/5/2004 | 1,3500 | 2,27% | 1,3600 | 1,3600 | 1,2800 | 1.960 | ,00 |
| 05/5/2004 | 1,3200 | -2,22% | 1,3700 | 1,3700 | 1,3000 | 3.900 | ,00 |
| 04/5/2004 | 1,3500 | -0,74% | 1,3300 | 1,3600 | 1,3200 | 5.130 | ,00 |
| 03/5/2004 | 1,3600 | -1,45% | 1,3500 | 1,3600 | 1,3000 | 10.410 | ,00 |
| 30/4/2004 | 1,3800 | -0,72% | 1,4000 | 1,4000 | 1,3500 | 5.680 | ,00 |
| 29/4/2004 | 1,3900 | -1,42% | 1,3200 | 1,4200 | 1,3200 | 6.790 | ,00 |
| 28/4/2004 | 1,4100 | 2,17% | 1,4000 | 1,4400 | 1,4000 | 27.170 | ,00 |
| 27/4/2004 | 1,3800 | -3,50% | 1,4400 | 1,4400 | 1,3800 | 350 | ,00 |
| 26/4/2004 | 1,4300 | -2,05% | 1,4800 | 1,4900 | 1,4300 | 47.310 | ,00 |
| 23/4/2004 | 1,4600 | -0,68% | 1,4700 | 1,4900 | 1,3800 | 37.590 | ,00 |
| 22/4/2004 | 1,4700 | -1,34% | 1,4900 | 1,5100 | 1,4700 | 3.140 | ,00 |
| 21/4/2004 | 1,4900 | -1,32% | 1,4800 | 1,5000 | 1,4100 | 4.530 | ,00 |
| 20/4/2004 | 1,5100 | -1,95% | 1,5400 | 1,5400 | 1,4800 | 2.010 | ,00 |
| 19/4/2004 | 1,5400 | 0,00% | 1,5800 | 1,5800 | 1,5000 | 2.220 | ,00 |
| 16/4/2004 | 1,5400 | 0,65% | 1,5300 | 1,5700 | 1,5000 | 7.490 | ,00 |
| 15/4/2004 | 1,5300 | -0,65% | 1,5800 | 1,5800 | 1,5300 | 1.490 | ,00 |
| 14/4/2004 | 1,5400 | -1,91% | 1,5400 | 1,5600 | 1,5400 | 5.930 | ,00 |
| 13/4/2004 | 1,5700 | 2,61% | 1,5000 | 1,5900 | 1,5000 | 2.880 | ,00 |
| 08/4/2004 | 1,5300 | 6,25% | 1,4500 | 1,5400 | 1,4200 | 9.730 | ,00 |
| 07/4/2004 | 1,4400 | 0,00% | 1,4500 | 1,4500 | 1,4000 | 3.450 | ,00 |
| 06/4/2004 | 1,4400 | 0,00% | 1,4700 | 1,4700 | 1,4000 | 4.700 | ,00 |
| 05/4/2004 | 1,4400 | -1,37% | 1,4300 | 1,5000 | 1,4000 | 7.060 | ,00 |
| 02/4/2004 | 1,4600 | -0,68% | 1,5100 | 1,5100 | 1,4300 | 1.030 | ,00 |
| 01/4/2004 | 1,4700 | 0,00% | 1,4800 | 1,4800 | 1,4100 | 2.470 | ,00 |
| 31/3/2004 | 1,4700 | -0,68% | 1,5200 | 1,5200 | 1,4200 | 7.040 | ,00 |
| 30/3/2004 | 1,4800 | 0,68% | 1,4500 | 1,5200 | 1,3600 | 120.690 | ,00 |
| 29/3/2004 | 1,4700 | 7,30% | 1,3800 | 1,4800 | 1,3600 | 7.300 | ,00 |
| 26/3/2004 | 1,3700 | 3,01% | 1,3100 | 1,3700 | 1,3000 | 8.100 | ,00 |
| 24/3/2004 | 1,3300 | 6,40% | 1,2600 | 1,3300 | 1,2500 | 8.190 | ,00 |
| 23/3/2004 | 1,2500 | 0,00% | 1,2500 | 1,2700 | 1,2500 | 6.820 | ,00 |
| 22/3/2004 | 1,2500 | -7,41% | 1,3100 | 1,3300 | 1,2000 | 7.130 | ,00 |
| 19/3/2004 | 1,3500 | -2,17% | 1,3800 | 1,3900 | 1,3000 | 12.270 | ,00 |
| 18/3/2004 | 1,3800 | 6,98% | 1,3100 | 1,4300 | 1,3100 | 651.390 | ,00 |
| 17/3/2004 | 1,2900 | 0,78% | 1,3000 | 1,3700 | 1,2900 | 7.350 | ,00 |
| 16/3/2004 | 1,2800 | -0,78% | 1,2600 | 1,3000 | 1,2400 | 16.060 | ,00 |
| 15/3/2004 | 1,2900 | -4,44% | 1,3500 | 1,3600 | 1,2600 | 7.370 | ,00 |
| 12/3/2004 | 1,3500 | 3,05% | 1,2800 | 1,3500 | 1,2600 | 33.910 | ,00 |
| 11/3/2004 | 1,3100 | -4,38% | 1,3200 | 1,3300 | 1,3100 | 5.500 | ,00 |
| 10/3/2004 | 1,3700 | -0,72% | 1,3700 | 1,3700 | 1,3300 | 5.670 | ,00 |
| 09/3/2004 | 1,3800 | -0,72% | 1,3900 | 1,3900 | 1,3500 | 9.600 | ,00 |
| 08/3/2004 | 1,3900 | -0,71% | 1,4000 | 1,4500 | 1,3900 | 10.930 | ,00 |
| 05/3/2004 | 1,4000 | 0,72% | 1,4200 | 1,5100 | 1,4000 | 28.970 | ,00 |
| 04/3/2004 | 1,3900 | -1,42% | 1,3500 | 1,4400 | 1,3500 | 5.910 | ,00 |
| 03/3/2004 | 1,4100 | -0,70% | 1,4200 | 1,4200 | 1,3600 | 1.870 | ,00 |
| 02/3/2004 | 1,4200 | -0,70% | 1,4300 | 1,4300 | 1,3500 | 1.660 | ,00 |
| 01/3/2004 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4000 | 3.990 | ,00 |
| 27/2/2004 | 1,4300 | 2,14% | 1,4000 | 1,4600 | 1,4000 | 14.100 | ,00 |
| 26/2/2004 | 1,4000 | -0,71% | 1,4100 | 1,4400 | 1,3800 | 8.650 | ,00 |
| 25/2/2004 | 1,4100 | 2,17% | 1,3700 | 1,4400 | 1,3400 | 31.780 | ,00 |
| 24/2/2004 | 1,3800 | -5,48% | 1,4900 | 1,4900 | 1,3200 | 9.980 | ,00 |
| 20/2/2004 | 1,4600 | -1,35% | 1,5000 | 1,5000 | 1,4400 | 17.370 | ,00 |
| 19/2/2004 | 1,4800 | -4,52% | 1,5700 | 1,5700 | 1,4700 | 4.270 | ,00 |
| 18/2/2004 | 1,5500 | -1,27% | 1,5800 | 1,5800 | 1,5500 | 1.670 | ,00 |
| 17/2/2004 | 1,5700 | -2,48% | 1,6200 | 1,6200 | 1,5500 | 3.000 | ,00 |
| 16/2/2004 | 1,6100 | 1,90% | 1,5700 | 1,6100 | 1,5700 | 1.310 | ,00 |
| 13/2/2004 | 1,5800 | -2,47% | 1,6300 | 1,6400 | 1,5800 | 3.700 | ,00 |
| 12/2/2004 | 1,6200 | 0,00% | 1,6500 | 1,6600 | 1,5800 | 9.220 | ,00 |
| 11/2/2004 | 1,6200 | 2,53% | 1,6300 | 1,6300 | 1,5700 | 1.480 | ,00 |
| 10/2/2004 | 1,5800 | -1,86% | 1,6600 | 1,6600 | 1,5800 | 4.490 | ,00 |
| 09/2/2004 | 1,6100 | -0,62% | 1,6500 | 1,6500 | 1,5800 | 7.900 | ,00 |
| 06/2/2004 | 1,6200 | 1,25% | 1,6100 | 1,6500 | 1,5800 | 8.090 | ,00 |
| 05/2/2004 | 1,6000 | -1,23% | 1,6600 | 1,6600 | 1,5600 | 7.520 | ,00 |
| 04/2/2004 | 1,6200 | 2,53% | 1,5500 | 1,6300 | 1,5500 | 15.580 | ,00 |
| 03/2/2004 | 1,5800 | -3,07% | 1,6200 | 1,6200 | 1,5800 | 10.390 | ,00 |
| 02/2/2004 | 1,6300 | 0,00% | 1,6300 | 1,6700 | 1,6300 | 12.950 | ,00 |
| 30/1/2004 | 1,6300 | 1,24% | 1,6300 | 1,6800 | 1,6300 | 8.140 | ,00 |
| 29/1/2004 | 1,6100 | -1,83% | 1,6400 | 1,6400 | 1,5300 | 14.670 | ,00 |
| 28/1/2004 | 1,6400 | -4,65% | 1,7100 | 1,7100 | 1,6300 | 22.560 | ,00 |
| 27/1/2004 | 1,7200 | -0,58% | 1,7500 | 1,7900 | 1,7100 | 10.150 | ,00 |
| 26/1/2004 | 1,7300 | -4,42% | 1,8100 | 1,8100 | 1,7000 | 16.070 | ,00 |
| 23/1/2004 | 1,8100 | 3,43% | 1,7300 | 1,8100 | 1,7300 | 11.450 | ,00 |
| 22/1/2004 | 1,7500 | -1,13% | 1,7900 | 1,8000 | 1,7400 | 10.020 | ,00 |
| 21/1/2004 | 1,7700 | 1,72% | 1,6900 | 1,8100 | 1,6900 | 25.810 | ,00 |
| 20/1/2004 | 1,7400 | -5,43% | 1,8500 | 1,8800 | 1,7200 | 58.020 | ,00 |
| 19/1/2004 | 1,8400 | 10,84% | 1,6600 | 1,8500 | 1,6600 | 119.690 | ,00 |
| 16/1/2004 | 1,6600 | 0,00% | 1,6800 | 1,7000 | 1,6600 | 7.820 | ,00 |
| 15/1/2004 | 1,6600 | -1,78% | 1,7000 | 1,7100 | 1,6300 | 20.460 | ,00 |
| 14/1/2004 | 1,6900 | 0,60% | 1,6400 | 1,7100 | 1,6400 | 8.380 | ,00 |
| 13/1/2004 | 1,6800 | 2,44% | 1,6800 | 1,7200 | 1,6300 | 33.550 | ,00 |
| 12/1/2004 | 1,6400 | -2,96% | 1,6800 | 1,6800 | 1,6300 | 7.730 | ,00 |
| 09/1/2004 | 1,6900 | -3,98% | 1,7700 | 1,7700 | 1,6400 | 5.600 | ,00 |
| 08/1/2004 | 1,7600 | -2,22% | 1,8000 | 1,8100 | 1,7500 | 8.270 | ,00 |
| 07/1/2004 | 1,8000 | 4,05% | 1,7800 | 1,8200 | 1,7600 | 29.770 | ,00 |
| 05/1/2004 | 1,7300 | 3,59% | 1,6800 | 1,7700 | 1,6800 | 12.980 | ,00 |
| 02/1/2004 | 1,6700 | 10,60% | 1,5300 | 1,6700 | 1,5300 | 12.600 | ,00 |
| 31/12/2003 | 1,5100 | 0,67% | 1,5200 | 1,5600 | 1,5000 | 14.860 | ,00 |
| 30/12/2003 | 1,5000 | 7,14% | 1,2800 | 1,5100 | 1,2800 | 5.910 | ,00 |
| 29/12/2003 | 1,4000 | -2,10% | 1,4700 | 1,4700 | 1,4000 | 2.650 | ,00 |
| 24/12/2003 | 1,4300 | -2,05% | 1,4800 | 1,5200 | 1,4200 | 5.450 | ,00 |
| 23/12/2003 | 1,4600 | -5,19% | 1,5600 | 1,5600 | 1,4600 | 1.540 | ,00 |
| 22/12/2003 | 1,5400 | 3,36% | 1,5000 | 1,5800 | 1,5000 | 13.810 | ,00 |
| 19/12/2003 | 1,4900 | 7,19% | 1,3600 | 1,5100 | 1,3600 | 25.440 | ,00 |
| 18/12/2003 | 1,3900 | -2,11% | 1,4400 | 1,4400 | 1,3800 | 9.990 | ,00 |
| 17/12/2003 | 1,4200 | -3,40% | 1,4500 | 1,4500 | 1,3500 | 8.820 | ,00 |
| 16/12/2003 | 1,4700 | -6,37% | 1,4700 | 1,5900 | 1,4700 | 5.720 | ,00 |
| 15/12/2003 | 1,5700 | -4,27% | 1,6100 | 1,6500 | 1,5400 | 13.180 | ,00 |
| 12/12/2003 | 1,6400 | -0,61% | 1,6700 | 1,6800 | 1,6200 | 9.470 | ,00 |
| 11/12/2003 | 1,6500 | 0,61% | 1,6900 | 1,6900 | 1,6000 | 13.040 | ,00 |
| 10/12/2003 | 1,6400 | -3,53% | 1,7200 | 1,7200 | 1,6200 | 6.410 | ,00 |
| 09/12/2003 | 1,7000 | 0,00% | 1,7000 | 1,7300 | 1,6700 | 7.880 | ,00 |
| 08/12/2003 | 1,7000 | -2,86% | 1,7900 | 1,7900 | 1,6700 | 1.560 | ,00 |
| 05/12/2003 | 1,7500 | -2,78% | 1,8500 | 1,8500 | 1,7500 | 1.350 | ,00 |
| 04/12/2003 | 1,8000 | 0,00% | 1,7800 | 1,8300 | 1,7800 | 1.170 | ,00 |
| 03/12/2003 | 1,8000 | 1,69% | 1,7900 | 1,8000 | 1,7600 | 3.900 | ,00 |
| 02/12/2003 | 1,7700 | 1,72% | 1,7700 | 1,7900 | 1,7600 | 10.350 | ,00 |
| 01/12/2003 | 1,7400 | 0,58% | 1,7700 | 1,7700 | 1,7400 | 1.810 | ,00 |
| 28/11/2003 | 1,7300 | -1,70% | 1,7900 | 1,8000 | 1,7300 | 5.260 | ,00 |
| 27/11/2003 | 1,7600 | 0,00% | 1,8000 | 1,8000 | 1,6900 | 11.530 | ,00 |
| 26/11/2003 | 1,7600 | -5,38% | 1,8800 | 1,8800 | 1,7300 | 13.910 | ,00 |
| 25/11/2003 | 1,8600 | -1,06% | 1,8800 | 1,9000 | 1,8000 | 5.450 | ,00 |
| 24/11/2003 | 1,8800 | 5,62% | 1,7900 | 1,8800 | 1,7900 | 2.580 | ,00 |
| 21/11/2003 | 1,7800 | 0,00% | 1,8100 | 1,8600 | 1,7400 | 3.730 | ,00 |
| 20/11/2003 | 1,7800 | -1,66% | 1,8400 | 1,8400 | 1,7400 | 13.080 | ,00 |
| 19/11/2003 | 1,8100 | -4,74% | 1,9300 | 1,9300 | 1,7800 | 33.090 | ,00 |
| 18/11/2003 | 1,9000 | -5,00% | 2,0400 | 2,0800 | 1,9000 | 13.420 | ,00 |
| 17/11/2003 | 2,0000 | -2,91% | 2,0800 | 2,0800 | 1,9800 | 24.780 | ,00 |
| 14/11/2003 | 2,0600 | -4,19% | 2,1500 | 2,1700 | 2,0200 | 7.920 | ,00 |
| 13/11/2003 | 2,1500 | -2,27% | 2,2000 | 2,2200 | 2,1100 | 5.420 | ,00 |
| 12/11/2003 | 2,2000 | -1,35% | 2,2500 | 2,2500 | 2,1800 | 950 | ,00 |
| 11/11/2003 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,1500 | 3.850 | ,00 |
| 10/11/2003 | 2,2300 | 0,00% | 2,2000 | 2,2300 | 2,1500 | 4.000 | ,00 |
| 07/11/2003 | 2,2300 | 0,00% | 2,2300 | 2,2500 | 2,2100 | 4.730 | ,00 |
| 06/11/2003 | 2,2300 | 1,83% | 2,2000 | 2,2300 | 2,1600 | 10.460 | ,00 |
| 05/11/2003 | 2,1900 | -0,45% | 2,2500 | 2,2500 | 2,1900 | 2.080 | ,00 |
| 04/11/2003 | 2,2000 | -1,35% | 2,2300 | 2,2500 | 2,1500 | 4.740 | ,00 |
| 03/11/2003 | 2,2300 | 5,19% | 2,1500 | 2,2800 | 2,1500 | 8.340 | ,00 |
| 31/10/2003 | 2,1200 | -1,40% | 2,1900 | 2,1900 | 2,0500 | 6.560 | ,00 |
| 30/10/2003 | 2,1500 | 1,42% | 2,1000 | 2,1600 | 2,1000 | 4.320 | ,00 |
| 29/10/2003 | 2,1200 | -2,75% | 2,2100 | 2,2100 | 2,1100 | 4.280 | ,00 |
| 27/10/2003 | 2,1800 | -2,68% | 2,2600 | 2,2600 | 2,1600 | 4.130 | ,00 |
| 24/10/2003 | 2,2400 | 0,45% | 2,2300 | 2,2400 | 2,2000 | 2.620 | ,00 |
| 23/10/2003 | 2,2300 | -3,04% | 2,2300 | 2,2500 | 2,2000 | 2.930 | ,00 |
| 22/10/2003 | 2,3000 | -3,77% | 2,4000 | 2,4000 | 2,3000 | 3.370 | ,00 |
| 21/10/2003 | 2,3900 | 5,75% | 2,2600 | 2,4400 | 2,2600 | 26.070 | ,00 |
| 20/10/2003 | 2,2600 | 2,73% | 2,2100 | 2,2600 | 2,2000 | 2.570 | ,00 |
| 17/10/2003 | 2,2000 | -0,45% | 2,1700 | 2,2200 | 2,1600 | 3.750 | ,00 |
| 16/10/2003 | 2,2100 | -1,78% | 2,2600 | 2,2600 | 2,1600 | 3.370 | ,00 |
| 15/10/2003 | 2,2500 | -0,44% | 2,2700 | 2,3000 | 2,2300 | 5.160 | ,00 |
| 14/10/2003 | 2,2600 | -1,31% | 2,3200 | 2,3200 | 2,1400 | 2.410 | ,00 |
| 13/10/2003 | 2,2900 | -0,87% | 2,3300 | 2,3300 | 2,2400 | 3.330 | ,00 |
| 10/10/2003 | 2,3100 | -2,12% | 2,4000 | 2,4000 | 2,2700 | 2.880 | ,00 |
| 09/10/2003 | 2,3600 | -0,42% | 2,4100 | 2,4100 | 2,2900 | 5.560 | ,00 |
| 08/10/2003 | 2,3700 | 4,87% | 2,2700 | 2,3900 | 2,2700 | 8.390 | ,00 |
| 07/10/2003 | 2,2600 | 1,80% | 2,2200 | 2,3400 | 2,2200 | 23.230 | ,00 |
| 06/10/2003 | 2,2200 | 1,37% | 2,2500 | 2,2700 | 2,1700 | 12.670 | ,00 |
| 03/10/2003 | 2,1900 | 4,29% | 2,0800 | 2,1900 | 2,0500 | 14.410 | ,00 |
| 02/10/2003 | 2,1000 | 5,53% | 2,0000 | 2,1200 | 2,0000 | 5.570 | ,00 |
| 01/10/2003 | 1,9900 | -2,93% | 2,0700 | 2,0700 | 1,9300 | 5.460 | ,00 |
| 30/9/2003 | 2,0500 | 4,59% | 1,8500 | 2,0500 | 1,8500 | 26.910 | ,00 |
| 29/9/2003 | 1,9600 | -3,92% | 2,0400 | 2,0400 | 1,9200 | 6.930 | ,00 |
| 26/9/2003 | 2,0400 | -2,86% | 2,1100 | 2,1100 | 2,0100 | 5.050 | ,00 |
| 25/9/2003 | 2,1000 | -3,23% | 2,0200 | 2,1400 | 2,0200 | 14.360 | ,00 |
| 24/9/2003 | 2,1700 | -0,46% | 2,2100 | 2,2400 | 2,0700 | 14.910 | ,00 |
| 23/9/2003 | 2,1800 | 2,35% | 2,1400 | 2,2000 | 2,0100 | 7.190 | ,00 |
| 22/9/2003 | 2,1300 | -3,18% | 2,2700 | 2,2700 | 2,0500 | 4.580 | ,00 |
| 19/9/2003 | 2,2000 | 3,29% | 2,1400 | 2,2100 | 2,0900 | 10.730 | ,00 |
| 18/9/2003 | 2,1300 | -2,74% | 2,2000 | 2,2000 | 2,0600 | 7.490 | ,00 |
| 17/9/2003 | 2,1900 | 2,34% | 2,1700 | 2,2500 | 2,1700 | 3.610 | ,00 |
| 16/9/2003 | 2,1400 | -2,73% | 2,2300 | 2,2300 | 2,0600 | 9.720 | ,00 |
| 15/9/2003 | 2,2000 | -3,08% | 2,2300 | 2,2300 | 2,0900 | 6.730 | ,00 |
| 12/9/2003 | 2,2700 | -1,73% | 2,3500 | 2,3500 | 2,2600 | 2.110 | ,00 |
| 11/9/2003 | 2,3100 | 5,48% | 2,2800 | 2,4200 | 2,2200 | 21.720 | ,00 |
| 10/9/2003 | 2,1900 | -0,45% | 2,1700 | 2,2100 | 2,0200 | 17.340 | ,00 |
| 09/9/2003 | 2,2000 | 0,00% | 2,2000 | 2,2100 | 2,1500 | 4.150 | ,00 |
| 08/9/2003 | 2,2000 | -3,51% | 2,2500 | 2,3700 | 2,2000 | 6.630 | ,00 |
| 05/9/2003 | 2,2800 | -2,15% | 2,3300 | 2,4400 | 2,2800 | 5.190 | ,00 |
| 04/9/2003 | 2,3300 | 0,87% | 2,3300 | 2,3400 | 2,2900 | 8.570 | ,00 |
| 03/9/2003 | 2,3100 | 0,43% | 2,3400 | 2,3700 | 2,3000 | 5.160 | ,00 |
| 02/9/2003 | 2,3000 | -7,63% | 2,5000 | 2,5000 | 2,2800 | 18.670 | ,00 |
| 01/9/2003 | 2,4900 | -6,04% | 2,6500 | 2,7300 | 2,4900 | 10.910 | ,00 |
| 29/8/2003 | 2,6500 | -4,33% | 2,8800 | 2,8800 | 2,6400 | 9.770 | ,00 |
| 28/8/2003 | 2,7700 | -0,36% | 2,8200 | 2,8400 | 2,6600 | 7.070 | ,00 |
| 27/8/2003 | 2,7800 | 0,00% | 2,7900 | 2,8500 | 2,7700 | 24.460 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|