| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | -8,15 % | -0,1100 | 1.498 |
| ΜΟΥΖΚ | 0,5650 | -5,83 % | -0,0350 | 2.000 |
| ΝΤΟΠΛΕΡ | 0,8350 | -4,02 % | -0,0350 | 9.429 |
| ΑΑΑΚ | 6,0000 | -4,00 % | -0,2500 | 257 |
| ΝΑΥΠ | 1,3300 | -3,62 % | -0,0500 | 2.158 |
| ΟΛΠ | 40,0000 | -3,38 % | -1,4000 | 29.484 |
| CENER | 14,7000 | -2,91 % | -0,4400 | 490.270 |
| ΠΑΠ | 2,9300 | -2,66 % | -0,0800 | 56.200 |
| ΑΤΕΚ | 1,4800 | -2,63 % | -0,0400 | 12.562 |
| ΕΛΤΟΝ | 1,8800 | -2,59 % | -0,0500 | 97.201 |
Συνεχης ενημερωση
CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)
1,4660 €
0,0480 (3,39%)
- Άνοιγμα 1,4180
- Υψηλό 1,4660
- Χαμηλό 1,4100
- Όγκος 381.119
- Τζίρος 547.955 €
- Πράξεις 397
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/4/2005 | 65,0760 | -1,31% | 65,9390 | 66,1540 | 64,6460 | 1.283 | ,00 |
| 22/4/2005 | 65,9390 | 0,66% | 67,0160 | 67,0160 | 65,5080 | 1.543 | ,00 |
| 21/4/2005 | 65,5080 | -0,98% | 65,5080 | 66,1540 | 65,0760 | 2.480 | ,00 |
| 20/4/2005 | 66,1540 | -1,92% | 67,4470 | 68,9560 | 65,9390 | 1.514 | ,00 |
| 19/4/2005 | 67,4470 | 0,00% | 68,7400 | 68,9560 | 67,4470 | 1.802 | ,00 |
| 18/4/2005 | 67,4470 | -2,80% | 66,8010 | 68,3090 | 66,8010 | 3.244 | ,00 |
| 15/4/2005 | 69,3870 | -1,53% | 70,4640 | 71,1100 | 68,9560 | 3.172 | ,00 |
| 14/4/2005 | 70,4640 | -2,10% | 71,9730 | 71,9730 | 70,4640 | 2.061 | ,00 |
| 13/4/2005 | 71,9730 | 0,91% | 71,5420 | 73,2650 | 71,5420 | 5.089 | ,00 |
| 12/4/2005 | 71,3270 | -0,90% | 71,3270 | 72,1880 | 71,1100 | 4.498 | ,00 |
| 11/4/2005 | 71,9730 | 1,21% | 71,3270 | 72,1880 | 71,1100 | 2.119 | ,00 |
| 08/4/2005 | 71,1100 | -0,30% | 72,4030 | 73,2650 | 70,4640 | 6.732 | ,00 |
| 07/4/2005 | 71,3270 | 9,61% | 67,8790 | 73,0500 | 67,4470 | 10.971 | ,00 |
| 06/4/2005 | 65,0760 | -0,33% | 65,5080 | 65,9390 | 64,2150 | 1.759 | ,00 |
| 05/4/2005 | 65,2930 | 3,77% | 62,4900 | 65,2930 | 62,4900 | 2.681 | ,00 |
| 04/4/2005 | 62,9220 | 0,00% | 61,8450 | 63,5680 | 61,8450 | 2.379 | ,00 |
| 01/4/2005 | 62,9220 | 2,10% | 61,6300 | 63,3530 | 61,4140 | 3.114 | ,00 |
| 31/3/2005 | 61,6300 | -1,72% | 62,7070 | 64,2150 | 60,7670 | 3.590 | ,00 |
| 30/3/2005 | 62,7070 | -4,28% | 65,5080 | 65,5080 | 62,4900 | 3.662 | ,00 |
| 29/3/2005 | 65,5080 | -1,62% | 67,0160 | 67,4470 | 64,4310 | 2.148 | ,00 |
| 24/3/2005 | 66,5860 | 3,34% | 63,7830 | 67,4470 | 63,7830 | 4.599 | ,00 |
| 23/3/2005 | 64,4310 | 0,34% | 62,7070 | 65,5080 | 62,7070 | 4.310 | ,00 |
| 22/3/2005 | 64,2150 | 1,02% | 62,7070 | 64,6460 | 60,7670 | 5.420 | ,00 |
| 21/3/2005 | 63,5680 | -5,75% | 67,4470 | 68,3090 | 62,9220 | 5.435 | ,00 |
| 18/3/2005 | 67,4470 | 1,95% | 66,1540 | 68,7400 | 65,2930 | 8.751 | ,00 |
| 17/3/2005 | 66,1540 | -5,25% | 69,8170 | 69,8170 | 65,5080 | 5.954 | ,00 |
| 16/3/2005 | 69,8170 | -3,28% | 72,4030 | 72,4030 | 69,6020 | 5.680 | ,00 |
| 15/3/2005 | 72,1880 | -1,47% | 73,0500 | 73,9130 | 71,9730 | 2.696 | ,00 |
| 11/3/2005 | 73,2650 | 0,89% | 72,6200 | 74,9890 | 72,6200 | 2.566 | ,00 |
| 10/3/2005 | 72,6200 | -0,59% | 72,6200 | 73,4810 | 72,1880 | 3.373 | ,00 |
| 09/3/2005 | 73,0500 | -1,17% | 73,4810 | 74,3430 | 72,6200 | 3.849 | ,00 |
| 08/3/2005 | 73,9130 | -1,15% | 74,7730 | 74,9890 | 73,4810 | 4.123 | ,00 |
| 07/3/2005 | 74,7730 | -2,25% | 76,4980 | 77,1440 | 74,1280 | 3.287 | ,00 |
| 04/3/2005 | 76,4980 | 5,34% | 72,6200 | 76,7130 | 72,6200 | 5.420 | ,00 |
| 03/3/2005 | 72,6200 | 0,30% | 71,9730 | 73,9130 | 71,3270 | 3.921 | ,00 |
| 02/3/2005 | 72,4030 | -3,45% | 74,9890 | 75,6360 | 71,5420 | 6.992 | ,00 |
| 01/3/2005 | 74,9890 | -1,97% | 75,6360 | 76,7130 | 74,3430 | 6.040 | ,00 |
| 28/2/2005 | 76,4980 | -0,84% | 77,1440 | 77,5760 | 75,6360 | 6.228 | ,00 |
| 25/2/2005 | 77,1440 | 0,00% | 77,1440 | 78,4370 | 76,4980 | 5.118 | ,00 |
| 24/2/2005 | 77,1440 | -0,56% | 78,0060 | 79,0840 | 76,4980 | 6.876 | ,00 |
| 23/2/2005 | 77,5760 | 0,00% | 77,1440 | 78,4370 | 76,4980 | 5.132 | ,00 |
| 22/2/2005 | 77,5760 | -0,55% | 76,7130 | 78,6520 | 76,7130 | 3.878 | ,00 |
| 21/2/2005 | 78,0060 | -1,63% | 78,6520 | 80,8070 | 78,0060 | 5.276 | ,00 |
| 18/2/2005 | 79,2990 | -1,08% | 80,1620 | 80,3770 | 78,4370 | 5.334 | ,00 |
| 17/2/2005 | 80,1620 | 0,00% | 81,2390 | 82,7470 | 79,2990 | 12.571 | ,00 |
| 16/2/2005 | 80,1620 | 1,36% | 79,9450 | 83,6080 | 79,0840 | 28.183 | ,00 |
| 15/2/2005 | 79,0840 | 4,26% | 75,8510 | 79,9450 | 75,8510 | 15.368 | ,00 |
| 14/2/2005 | 75,8510 | 0,28% | 75,6360 | 76,7130 | 74,9890 | 2.134 | ,00 |
| 11/2/2005 | 75,6360 | 1,74% | 74,1280 | 76,7130 | 74,1280 | 4.584 | ,00 |
| 10/2/2005 | 74,3430 | -0,86% | 74,9890 | 76,4980 | 74,1280 | 2.465 | ,00 |
| 09/2/2005 | 74,9890 | -0,29% | 74,9890 | 76,4980 | 74,1280 | 3.071 | ,00 |
| 08/2/2005 | 75,2050 | -1,41% | 75,6360 | 77,1440 | 74,1280 | 3.301 | ,00 |
| 07/2/2005 | 76,2830 | 0,57% | 76,2830 | 77,5760 | 75,8510 | 4.930 | ,00 |
| 04/2/2005 | 75,8510 | 0,28% | 76,4980 | 77,1440 | 75,2050 | 4.051 | ,00 |
| 03/2/2005 | 75,6360 | 2,03% | 73,4810 | 76,2830 | 73,0500 | 4.930 | ,00 |
| 02/2/2005 | 74,1280 | -3,10% | 76,4980 | 77,5760 | 73,9130 | 5.103 | ,00 |
| 01/2/2005 | 76,4980 | -0,28% | 76,7130 | 77,5760 | 74,9890 | 4.743 | ,00 |
| 31/1/2005 | 76,7130 | 2,01% | 75,6360 | 79,2990 | 75,6360 | 11.778 | ,00 |
| 28/1/2005 | 75,2050 | 0,58% | 73,4810 | 76,4980 | 73,2650 | 6.127 | ,00 |
| 27/1/2005 | 74,7730 | -1,98% | 75,6360 | 76,4980 | 73,9130 | 6.703 | ,00 |
| 26/1/2005 | 76,2830 | 0,86% | 75,6360 | 76,7130 | 74,9890 | 5.103 | ,00 |
| 25/1/2005 | 75,6360 | 1,15% | 74,7730 | 76,4980 | 74,7730 | 6.603 | ,00 |
| 24/1/2005 | 74,7730 | 1,76% | 73,0500 | 74,9890 | 72,1880 | 4.253 | ,00 |
| 21/1/2005 | 73,4810 | -2,01% | 73,4810 | 75,8510 | 73,2650 | 4.959 | ,00 |
| 20/1/2005 | 74,9890 | 0,29% | 74,7730 | 77,1440 | 73,2650 | 15.987 | ,00 |
| 19/1/2005 | 74,7730 | 6,44% | 70,2490 | 74,7730 | 70,2490 | 8.650 | ,00 |
| 18/1/2005 | 70,2490 | -2,40% | 71,9730 | 72,4030 | 70,2490 | 5.723 | ,00 |
| 17/1/2005 | 71,9730 | -0,59% | 72,6200 | 73,4810 | 71,3270 | 9.284 | ,00 |
| 14/1/2005 | 72,4030 | -2,04% | 73,9130 | 73,9130 | 71,5420 | 8.318 | ,00 |
| 13/1/2005 | 73,9130 | 0,88% | 73,2650 | 74,7730 | 73,0500 | 5.939 | ,00 |
| 12/1/2005 | 73,2650 | -2,30% | 71,3270 | 75,2050 | 71,3270 | 10.019 | ,00 |
| 11/1/2005 | 74,9890 | -1,97% | 76,7130 | 77,5760 | 73,0500 | 13.753 | ,00 |
| 10/1/2005 | 76,4980 | 4,11% | 74,1280 | 76,7130 | 74,1280 | 16.708 | ,00 |
| 07/1/2005 | 73,4810 | 3,33% | 71,1100 | 74,9890 | 71,1100 | 14.416 | ,00 |
| 05/1/2005 | 71,1100 | 0,92% | 69,8170 | 72,4030 | 69,3870 | 15.209 | ,00 |
| 04/1/2005 | 70,4640 | 5,82% | 65,9390 | 70,6800 | 65,5080 | 14.892 | ,00 |
| 03/1/2005 | 66,5860 | 4,75% | 63,5680 | 67,0160 | 63,5680 | 8.837 | ,00 |
| 31/12/2004 | 63,5680 | 1,03% | 62,7070 | 63,7830 | 62,7070 | 1.355 | ,00 |
| 30/12/2004 | 62,9220 | -1,35% | 63,7830 | 64,4310 | 62,7070 | 3.575 | ,00 |
| 29/12/2004 | 63,7830 | 2,07% | 62,2750 | 63,7830 | 62,2750 | 4.642 | ,00 |
| 28/12/2004 | 62,4900 | 1,04% | 61,6300 | 62,9220 | 61,6300 | 3.604 | ,00 |
| 27/12/2004 | 61,8450 | 1,77% | 60,9830 | 62,2750 | 60,9830 | 778 | ,00 |
| 24/12/2004 | 60,7670 | 0,00% | 60,7670 | 60,9830 | 60,5520 | 1.240 | ,00 |
| 23/12/2004 | 60,7670 | -0,35% | 62,2750 | 62,2750 | 60,5520 | 1.038 | ,00 |
| 22/12/2004 | 60,9830 | 0,36% | 60,7670 | 61,6300 | 60,7670 | 879 | ,00 |
| 21/12/2004 | 60,7670 | 0,36% | 60,1200 | 60,9830 | 60,1200 | 1.355 | ,00 |
| 20/12/2004 | 60,5520 | -1,75% | 61,6300 | 62,4900 | 60,1200 | 1.701 | ,00 |
| 17/12/2004 | 61,6300 | -1,72% | 62,4900 | 62,4900 | 61,4140 | 2.941 | ,00 |
| 16/12/2004 | 62,7070 | 0,00% | 62,4900 | 63,7830 | 61,6300 | 2.393 | ,00 |
| 15/12/2004 | 62,7070 | -0,34% | 62,9220 | 63,5680 | 62,4900 | 2.422 | ,00 |
| 14/12/2004 | 62,9220 | -1,02% | 64,2150 | 64,4310 | 62,2750 | 3.546 | ,00 |
| 13/12/2004 | 63,5680 | 1,03% | 62,9220 | 64,4310 | 62,9220 | 1.701 | ,00 |
| 10/12/2004 | 62,9220 | -2,01% | 64,4310 | 64,6460 | 62,2750 | 7.568 | ,00 |
| 09/12/2004 | 64,2150 | 0,00% | 63,5680 | 65,5080 | 63,3530 | 6.357 | ,00 |
| 08/12/2004 | 64,2150 | 2,05% | 61,8450 | 65,2930 | 61,8450 | 7.309 | ,00 |
| 07/12/2004 | 62,9220 | 0,34% | 62,7070 | 64,2150 | 62,7070 | 3.316 | ,00 |
| 06/12/2004 | 62,7070 | 1,39% | 61,6300 | 63,5680 | 61,6300 | 1.485 | ,00 |
| 03/12/2004 | 61,8450 | -3,04% | 63,5680 | 64,6460 | 61,6300 | 4.152 | ,00 |
| 02/12/2004 | 63,7830 | 4,96% | 61,4140 | 64,4310 | 61,4140 | 8.650 | ,00 |
| 01/12/2004 | 60,7670 | -0,35% | 60,9830 | 61,4140 | 60,5520 | 764 | ,00 |
| 30/11/2004 | 60,9830 | -2,07% | 62,7070 | 62,7070 | 60,7670 | 1.197 | ,00 |
| 29/11/2004 | 62,2750 | 3,58% | 59,9050 | 62,7070 | 59,9050 | 4.022 | ,00 |
| 26/11/2004 | 60,1200 | -1,06% | 60,7670 | 61,8450 | 59,9050 | 2.811 | ,00 |
| 25/11/2004 | 60,7670 | 4,44% | 59,2590 | 60,9830 | 59,2590 | 2.912 | ,00 |
| 24/11/2004 | 58,1810 | -1,46% | 59,2590 | 60,5520 | 57,7510 | 2.407 | ,00 |
| 23/11/2004 | 59,0440 | -0,36% | 59,2590 | 60,7670 | 59,0440 | 3.013 | ,00 |
| 22/11/2004 | 59,2590 | -6,46% | 62,7070 | 62,7070 | 58,6120 | 3.618 | ,00 |
| 19/11/2004 | 63,3530 | -0,34% | 64,2150 | 64,4310 | 62,7070 | 4.700 | ,00 |
| 18/11/2004 | 63,5680 | 2,79% | 62,4900 | 65,0760 | 62,2750 | 11.951 | ,00 |
| 17/11/2004 | 61,8450 | 3,24% | 58,6120 | 62,2750 | 58,6120 | 7.295 | ,00 |
| 16/11/2004 | 59,9050 | -2,46% | 61,8450 | 61,8450 | 59,9050 | 3.301 | ,00 |
| 15/11/2004 | 61,4140 | 0,71% | 60,9830 | 61,8450 | 60,7670 | 3.647 | ,00 |
| 12/11/2004 | 60,9830 | -1,05% | 61,6300 | 62,7070 | 60,7670 | 4.411 | ,00 |
| 11/11/2004 | 61,6300 | 0,00% | 61,6300 | 62,2750 | 60,9830 | 4.267 | ,00 |
| 10/11/2004 | 61,6300 | 1,78% | 60,9830 | 62,4900 | 60,7670 | 6.329 | ,00 |
| 09/11/2004 | 60,5520 | -0,35% | 60,1200 | 61,4140 | 60,1200 | 4.512 | ,00 |
| 08/11/2004 | 60,7670 | 0,00% | 60,7670 | 61,8450 | 59,9050 | 5.017 | ,00 |
| 05/11/2004 | 60,7670 | 0,36% | 59,9050 | 61,6300 | 59,6900 | 9.342 | ,00 |
| 04/11/2004 | 60,5520 | 3,31% | 57,7510 | 61,4140 | 57,7510 | 11.691 | ,00 |
| 03/11/2004 | 58,6120 | 0,00% | 57,1040 | 59,6900 | 57,1040 | 6.084 | ,00 |
| 02/11/2004 | 58,6120 | 5,83% | 55,3810 | 59,0440 | 55,3810 | 9.342 | ,00 |
| 01/11/2004 | 55,3810 | 1,58% | 54,5180 | 55,8110 | 54,5180 | 2.595 | ,00 |
| 29/10/2004 | 54,5180 | 1,20% | 54,0880 | 55,8110 | 54,0880 | 2.307 | ,00 |
| 27/10/2004 | 53,8710 | -1,19% | 54,5180 | 55,3810 | 53,6560 | 1.571 | ,00 |
| 26/10/2004 | 54,5180 | -0,39% | 55,3810 | 56,2410 | 54,0880 | 1.744 | ,00 |
| 25/10/2004 | 54,7330 | -1,93% | 54,9490 | 56,4580 | 54,5180 | 3.128 | ,00 |
| 22/10/2004 | 55,8110 | -1,15% | 57,1040 | 57,7510 | 55,5960 | 3.345 | ,00 |
| 21/10/2004 | 56,4580 | 0,00% | 57,7510 | 57,7510 | 56,2410 | 6.084 | ,00 |
| 20/10/2004 | 56,4580 | 3,15% | 54,0880 | 57,7510 | 53,0100 | 5.824 | ,00 |
| 19/10/2004 | 54,7330 | -3,79% | 57,1040 | 57,3190 | 54,0880 | 6.790 | ,00 |
| 18/10/2004 | 56,8890 | -4,69% | 59,2590 | 59,2590 | 55,8110 | 7.222 | ,00 |
| 15/10/2004 | 59,6900 | 10,36% | 54,0880 | 60,5520 | 54,0880 | 22.431 | ,00 |
| 14/10/2004 | 54,0880 | 10,58% | 48,0540 | 54,5180 | 48,0540 | 7.842 | ,00 |
| 13/10/2004 | 48,9150 | 0,00% | 48,4840 | 48,9150 | 48,0540 | 1.110 | ,00 |
| 12/10/2004 | 48,9150 | -2,15% | 49,3470 | 49,5620 | 48,4840 | 793 | ,00 |
| 11/10/2004 | 49,9920 | 0,00% | 50,4240 | 50,4240 | 49,3470 | 735 | ,00 |
| 08/10/2004 | 49,9920 | 0,87% | 48,4840 | 50,2080 | 48,0540 | 1.398 | ,00 |
| 07/10/2004 | 49,5620 | 0,44% | 49,9920 | 50,2080 | 48,9150 | 1.975 | ,00 |
| 06/10/2004 | 49,3470 | 1,78% | 48,0540 | 49,5620 | 47,6220 | 1.470 | ,00 |
| 05/10/2004 | 48,4840 | 1,81% | 47,4070 | 48,9150 | 47,4070 | 1.759 | ,00 |
| 04/10/2004 | 47,6220 | 0,00% | 48,0540 | 48,0540 | 47,4070 | 1.370 | ,00 |
| 01/10/2004 | 47,6220 | 0,00% | 48,0540 | 48,9150 | 47,6220 | 735 | ,00 |
| 30/9/2004 | 47,6220 | -0,90% | 48,4840 | 48,4840 | 47,6220 | 375 | ,00 |
| 29/9/2004 | 48,0540 | -0,89% | 48,4840 | 48,9150 | 48,0540 | 1.456 | ,00 |
| 28/9/2004 | 48,4840 | 0,00% | 47,6220 | 49,5620 | 47,6220 | 678 | ,00 |
| 27/9/2004 | 48,4840 | -2,18% | 48,9150 | 48,9150 | 48,0540 | 1.283 | ,00 |
| 24/9/2004 | 49,5620 | 1,32% | 48,9150 | 49,5620 | 48,0540 | 1.571 | ,00 |
| 23/9/2004 | 48,9150 | 0,89% | 48,0540 | 48,9150 | 48,0540 | 1.110 | ,00 |
| 22/9/2004 | 48,4840 | 0,89% | 48,0540 | 48,9150 | 47,6220 | 2.191 | ,00 |
| 21/9/2004 | 48,0540 | 0,91% | 47,6220 | 48,4840 | 47,4070 | 822 | ,00 |
| 20/9/2004 | 47,6220 | 0,00% | 47,6220 | 48,0540 | 47,4070 | 1.355 | ,00 |
| 17/9/2004 | 47,6220 | -0,90% | 48,0540 | 48,0540 | 47,6220 | 1.110 | ,00 |
| 16/9/2004 | 48,0540 | 0,00% | 46,7610 | 48,4840 | 46,7610 | 404 | ,00 |
| 15/9/2004 | 48,0540 | 0,00% | 48,0540 | 48,9150 | 47,6220 | 894 | ,00 |
| 14/9/2004 | 48,0540 | -1,76% | 48,9150 | 49,5620 | 48,0540 | 1.182 | ,00 |
| 13/9/2004 | 48,9150 | -1,31% | 49,5620 | 49,9920 | 48,9150 | 389 | ,00 |
| 10/9/2004 | 49,5620 | -0,86% | 49,9920 | 50,2080 | 49,3470 | 735 | ,00 |
| 09/9/2004 | 49,9920 | 0,00% | 50,4240 | 50,4240 | 49,5620 | 447 | ,00 |
| 08/9/2004 | 49,9920 | -1,70% | 50,2080 | 50,8550 | 49,9920 | 1.197 | ,00 |
| 07/9/2004 | 50,8550 | -0,84% | 51,2850 | 52,5780 | 50,4240 | 1.283 | ,00 |
| 06/9/2004 | 51,2850 | 3,93% | 49,5620 | 51,2850 | 49,3470 | 2.436 | ,00 |
| 03/9/2004 | 49,3470 | 2,69% | 48,0540 | 49,3470 | 48,0540 | 1.384 | ,00 |
| 02/9/2004 | 48,0540 | 1,83% | 47,1920 | 48,4840 | 47,1920 | 548 | ,00 |
| 01/9/2004 | 47,1920 | 0,92% | 47,1920 | 47,6220 | 46,7610 | 1.240 | ,00 |
| 31/8/2004 | 46,7610 | -1,36% | 47,1920 | 47,6220 | 45,6830 | 1.370 | ,00 |
| 30/8/2004 | 47,4070 | 0,00% | 47,1920 | 47,6220 | 47,1920 | 303 | ,00 |
| 27/8/2004 | 47,4070 | -0,45% | 47,6220 | 48,0540 | 46,7610 | 750 | ,00 |
| 26/8/2004 | 47,6220 | -0,90% | 48,0540 | 48,9150 | 47,6220 | 432 | ,00 |
| 25/8/2004 | 48,0540 | 1,83% | 47,1920 | 48,4840 | 46,5460 | 995 | ,00 |
| 24/8/2004 | 47,1920 | 0,00% | 47,1920 | 47,6220 | 46,7610 | 476 | ,00 |
| 23/8/2004 | 47,1920 | 0,92% | 45,6830 | 48,0540 | 45,6830 | 389 | ,00 |
| 20/8/2004 | 46,7610 | -2,69% | 47,1920 | 47,6220 | 46,7610 | 692 | ,00 |
| 19/8/2004 | 48,0540 | 1,83% | 47,1920 | 48,0540 | 47,1920 | 288 | ,00 |
| 18/8/2004 | 47,1920 | -0,45% | 47,6220 | 47,6220 | 47,1920 | 620 | ,00 |
| 17/8/2004 | 47,4070 | 0,46% | 47,1920 | 48,0540 | 47,1920 | 649 | ,00 |
| 16/8/2004 | 47,1920 | -1,79% | 47,6220 | 47,6220 | 46,7610 | 605 | ,00 |
| 12/8/2004 | 48,0540 | 0,00% | 48,0540 | 48,4840 | 47,6220 | 490 | ,00 |
| 11/8/2004 | 48,0540 | -1,76% | 48,0540 | 48,9150 | 48,0540 | 980 | ,00 |
| 10/8/2004 | 48,9150 | 0,00% | 48,9150 | 49,3470 | 48,0540 | 735 | ,00 |
| 09/8/2004 | 48,9150 | 0,00% | 48,4840 | 48,9150 | 48,0540 | 1.470 | ,00 |
| 06/8/2004 | 48,9150 | 0,00% | 48,0540 | 49,3470 | 48,0540 | 1.788 | ,00 |
| 05/8/2004 | 48,9150 | -0,88% | 49,3470 | 49,9920 | 48,9150 | 1.269 | ,00 |
| 04/8/2004 | 49,3470 | -1,29% | 50,8550 | 50,8550 | 49,3470 | 1.052 | ,00 |
| 03/8/2004 | 49,9920 | 0,00% | 49,9920 | 50,8550 | 49,9920 | 822 | ,00 |
| 02/8/2004 | 49,9920 | -0,86% | 51,9320 | 52,5780 | 49,5620 | 1.917 | ,00 |
| 30/7/2004 | 50,4240 | -2,90% | 51,9320 | 52,7950 | 50,4240 | 937 | ,00 |
| 29/7/2004 | 51,9320 | -1,63% | 52,7950 | 52,7950 | 51,9320 | 548 | ,00 |
| 28/7/2004 | 52,7950 | 3,38% | 51,7170 | 53,2250 | 51,7170 | 2.595 | ,00 |
| 27/7/2004 | 51,0700 | 1,72% | 50,4240 | 51,0700 | 49,9920 | 1.586 | ,00 |
| 26/7/2004 | 50,2080 | -0,43% | 48,9150 | 50,8550 | 48,9150 | 1.182 | ,00 |
| 23/7/2004 | 50,4240 | 0,86% | 50,2080 | 50,8550 | 49,9920 | 793 | ,00 |
| 22/7/2004 | 49,9920 | -1,70% | 50,2080 | 50,2080 | 48,9150 | 995 | ,00 |
| 21/7/2004 | 50,8550 | 0,00% | 50,8550 | 51,2850 | 50,8550 | 721 | ,00 |
| 20/7/2004 | 50,8550 | -0,84% | 50,8550 | 52,1480 | 50,8550 | 1.009 | ,00 |
| 19/7/2004 | 51,2850 | 0,42% | 50,4240 | 51,7170 | 50,2080 | 894 | ,00 |
| 16/7/2004 | 51,0700 | 0,00% | 51,0700 | 51,7170 | 50,8550 | 1.139 | ,00 |
| 15/7/2004 | 51,0700 | -1,25% | 51,7170 | 51,9320 | 50,8550 | 1.759 | ,00 |
| 14/7/2004 | 51,7170 | 1,27% | 50,8550 | 51,9320 | 50,8550 | 1.168 | ,00 |
| 13/7/2004 | 51,0700 | 0,00% | 51,0700 | 51,7170 | 51,0700 | 649 | ,00 |
| 12/7/2004 | 51,0700 | 0,00% | 51,0700 | 51,9320 | 50,8550 | 706 | ,00 |
| 09/7/2004 | 51,0700 | -1,66% | 51,2850 | 51,7170 | 50,4240 | 1.759 | ,00 |
| 08/7/2004 | 51,9320 | 2,12% | 50,8550 | 51,9320 | 50,8550 | 750 | ,00 |
| 07/7/2004 | 50,8550 | -0,42% | 50,8550 | 52,1480 | 50,8550 | 591 | ,00 |
| 06/7/2004 | 51,0700 | 1,28% | 50,4240 | 51,9320 | 50,4240 | 851 | ,00 |
| 05/7/2004 | 50,4240 | -4,88% | 53,0100 | 53,6560 | 50,2080 | 591 | ,00 |
| 02/7/2004 | 53,0100 | 0,00% | 53,8710 | 53,8710 | 50,2080 | 461 | ,00 |
| 01/7/2004 | 53,0100 | -3,53% | 54,9490 | 55,5960 | 53,0100 | 692 | ,00 |
| 30/6/2004 | 54,9490 | 3,24% | 53,6560 | 55,5960 | 53,6560 | 2.249 | ,00 |
| 29/6/2004 | 53,2250 | 5,55% | 50,8550 | 53,2250 | 50,8550 | 1.860 | ,00 |
| 28/6/2004 | 50,4240 | 2,18% | 49,3470 | 50,8550 | 48,9150 | 1.629 | ,00 |
| 25/6/2004 | 49,3470 | -1,29% | 49,9920 | 49,9920 | 48,9150 | 2.018 | ,00 |
| 24/6/2004 | 49,9920 | -2,11% | 51,0700 | 51,9320 | 49,5620 | 2.826 | ,00 |
| 23/6/2004 | 51,0700 | -2,87% | 52,5780 | 52,5780 | 50,4240 | 1.225 | ,00 |
| 22/6/2004 | 52,5780 | -0,41% | 51,9320 | 52,5780 | 51,2850 | 1.240 | ,00 |
| 21/6/2004 | 52,7950 | -0,81% | 53,8710 | 54,0880 | 52,7950 | 923 | ,00 |
| 18/6/2004 | 53,2250 | -1,60% | 54,0880 | 54,0880 | 52,1480 | 1.398 | ,00 |
| 17/6/2004 | 54,0880 | -0,79% | 53,8710 | 54,7330 | 53,8710 | 2.047 | ,00 |
| 16/6/2004 | 54,5180 | 0,00% | 54,5180 | 54,9490 | 54,0880 | 951 | ,00 |
| 15/6/2004 | 54,5180 | 0,00% | 54,7330 | 55,3810 | 53,8710 | 865 | ,00 |
| 14/6/2004 | 54,5180 | 1,20% | 53,8710 | 54,5180 | 53,2250 | 966 | ,00 |
| 11/6/2004 | 53,8710 | -0,40% | 54,0880 | 54,9490 | 53,6560 | 1.197 | ,00 |
| 10/6/2004 | 54,0880 | 0,00% | 54,0880 | 54,5180 | 53,2250 | 1.571 | ,00 |
| 09/6/2004 | 54,0880 | -2,33% | 55,3810 | 56,4580 | 53,8710 | 1.860 | ,00 |
| 08/6/2004 | 55,3810 | 0,00% | 55,3810 | 56,4580 | 55,3810 | 1.197 | ,00 |
| 07/6/2004 | 55,3810 | -0,39% | 56,4580 | 57,1040 | 54,9490 | 1.586 | ,00 |
| 04/6/2004 | 55,5960 | -0,39% | 55,8110 | 57,3190 | 55,5960 | 2.710 | ,00 |
| 03/6/2004 | 55,8110 | -1,15% | 56,4580 | 57,1040 | 55,8110 | 1.312 | ,00 |
| 02/6/2004 | 56,4580 | 0,39% | 56,2410 | 57,1040 | 56,2410 | 2.220 | ,00 |
| 01/6/2004 | 56,2410 | -1,51% | 57,1040 | 57,3190 | 55,8110 | 2.191 | ,00 |
| 28/5/2004 | 57,1040 | 1,14% | 56,4580 | 57,7510 | 56,4580 | 2.451 | ,00 |
| 27/5/2004 | 56,4580 | 0,00% | 56,2410 | 57,3190 | 56,2410 | 1.355 | ,00 |
| 26/5/2004 | 56,4580 | 1,55% | 55,5960 | 56,8890 | 55,5960 | 2.105 | ,00 |
| 25/5/2004 | 55,5960 | -1,53% | 55,5960 | 56,8890 | 54,9490 | 1.557 | ,00 |
| 24/5/2004 | 56,4580 | 0,39% | 56,8890 | 57,1040 | 56,2410 | 1.643 | ,00 |
| 21/5/2004 | 56,2410 | -0,38% | 57,1040 | 57,7510 | 55,5960 | 1.716 | ,00 |
| 20/5/2004 | 56,4580 | -2,24% | 57,3190 | 57,3190 | 56,4580 | 2.465 | ,00 |
| 19/5/2004 | 57,7510 | 0,00% | 57,7510 | 58,6120 | 57,3190 | 1.643 | ,00 |
| 18/5/2004 | 57,7510 | 0,00% | 57,7510 | 59,0440 | 57,3190 | 3.345 | ,00 |
| 17/5/2004 | 57,7510 | -2,54% | 57,7510 | 59,0440 | 57,1040 | 3.705 | ,00 |
| 14/5/2004 | 59,2590 | -2,48% | 59,9050 | 60,9830 | 58,6120 | 3.013 | ,00 |
| 13/5/2004 | 60,7670 | -1,05% | 60,9830 | 61,8450 | 60,7670 | 2.018 | ,00 |
| 12/5/2004 | 61,4140 | -0,70% | 62,4900 | 62,4900 | 60,7670 | 2.018 | ,00 |
| 11/5/2004 | 61,8450 | 2,14% | 60,1200 | 62,9220 | 60,1200 | 2.523 | ,00 |
| 10/5/2004 | 60,5520 | -3,10% | 59,9050 | 61,6300 | 59,9050 | 2.595 | ,00 |
| 07/5/2004 | 62,4900 | 1,40% | 61,4140 | 62,9220 | 60,5520 | 2.393 | ,00 |
| 06/5/2004 | 61,6300 | -2,72% | 62,7070 | 64,4310 | 61,6300 | 3.676 | ,00 |
| 05/5/2004 | 63,3530 | 2,44% | 61,8450 | 64,2150 | 61,8450 | 11.764 | ,00 |
| 04/5/2004 | 61,8450 | 2,14% | 60,1200 | 62,4900 | 60,1200 | 3.373 | ,00 |
| 03/5/2004 | 60,5520 | -1,40% | 61,8450 | 61,8450 | 60,1200 | 951 | ,00 |
| 30/4/2004 | 61,4140 | -1,38% | 60,9830 | 61,8450 | 60,7670 | 2.307 | ,00 |
| 29/4/2004 | 62,2750 | 2,85% | 59,9050 | 63,3530 | 59,2590 | 9.918 | ,00 |
| 28/4/2004 | 60,5520 | 3,31% | 58,6120 | 60,5520 | 57,7510 | 3.964 | ,00 |
| 27/4/2004 | 58,6120 | -3,20% | 59,2590 | 60,5520 | 58,1810 | 1.975 | ,00 |
| 26/4/2004 | 60,5520 | 0,72% | 60,1200 | 60,7670 | 59,0440 | 2.018 | ,00 |
| 23/4/2004 | 60,1200 | 1,82% | 59,0440 | 60,9830 | 59,0440 | 3.186 | ,00 |
| 22/4/2004 | 59,0440 | 1,48% | 58,6120 | 59,2590 | 57,7510 | 1.658 | ,00 |
| 21/4/2004 | 58,1810 | 0,74% | 56,6730 | 58,6120 | 56,6730 | 1.442 | ,00 |
| 20/4/2004 | 57,7510 | 0,00% | 57,3190 | 59,0440 | 57,3190 | 1.499 | ,00 |
| 19/4/2004 | 57,7510 | -1,47% | 58,6120 | 58,6120 | 57,7510 | 591 | ,00 |
| 16/4/2004 | 58,6120 | 0,00% | 59,0440 | 59,2590 | 58,6120 | 1.096 | ,00 |
| 15/4/2004 | 58,6120 | -1,09% | 59,0440 | 59,2590 | 58,6120 | 1.283 | ,00 |
| 14/4/2004 | 59,2590 | -2,14% | 59,4740 | 59,9050 | 58,6120 | 1.009 | ,00 |
| 13/4/2004 | 60,5520 | 3,31% | 58,6120 | 60,5520 | 58,1810 | 2.162 | ,00 |
| 08/4/2004 | 58,6120 | -1,09% | 59,9050 | 59,9050 | 58,1810 | 923 | ,00 |
| 07/4/2004 | 59,2590 | -1,08% | 59,9050 | 59,9050 | 58,6120 | 649 | ,00 |
| 06/4/2004 | 59,9050 | 1,46% | 59,2590 | 60,1200 | 58,6120 | 1.975 | ,00 |
| 05/4/2004 | 59,0440 | 0,74% | 57,7510 | 59,2590 | 57,7510 | 1.586 | ,00 |
| 02/4/2004 | 58,6120 | 0,00% | 60,1200 | 60,1200 | 58,6120 | 879 | ,00 |
| 01/4/2004 | 58,6120 | 0,00% | 58,6120 | 59,4740 | 58,1810 | 1.355 | ,00 |
| 31/3/2004 | 58,6120 | -1,45% | 58,6120 | 60,5520 | 58,6120 | 937 | ,00 |
| 30/3/2004 | 59,4740 | 2,98% | 57,1040 | 64,4310 | 56,4580 | 4.440 | ,00 |
| 29/3/2004 | 57,7510 | 3,88% | 55,8110 | 57,7510 | 55,8110 | 2.335 | ,00 |
| 26/3/2004 | 55,5960 | 3,62% | 54,7330 | 55,8110 | 54,5180 | 1.543 | ,00 |
| 24/3/2004 | 53,6560 | 2,05% | 52,7950 | 54,0880 | 52,7950 | 3.445 | ,00 |
| 23/3/2004 | 52,5780 | 4,72% | 50,2080 | 52,7950 | 49,3470 | 4.772 | ,00 |
| 22/3/2004 | 50,2080 | -9,69% | 55,5960 | 55,5960 | 49,9920 | 5.392 | ,00 |
| 19/3/2004 | 55,5960 | -3,01% | 58,6120 | 58,6120 | 54,9490 | 4.527 | ,00 |
| 18/3/2004 | 57,3190 | -3,27% | 59,4740 | 59,4740 | 57,1040 | 2.869 | ,00 |
| 17/3/2004 | 59,2590 | 1,10% | 58,6120 | 60,9830 | 58,6120 | 2.004 | ,00 |
| 16/3/2004 | 58,6120 | 0,00% | 58,6120 | 59,2590 | 57,1040 | 4.584 | ,00 |
| 15/3/2004 | 58,6120 | -4,56% | 60,5520 | 61,4140 | 58,6120 | 1.442 | ,00 |
| 12/3/2004 | 61,4140 | 0,00% | 60,7670 | 61,8450 | 59,4740 | 3.143 | ,00 |
| 11/3/2004 | 61,4140 | -3,71% | 61,4140 | 62,2750 | 60,7670 | 3.345 | ,00 |
| 10/3/2004 | 63,7830 | 0,68% | 63,3530 | 64,2150 | 62,7070 | 1.615 | ,00 |
| 09/3/2004 | 63,3530 | -2,65% | 65,2930 | 65,2930 | 62,7070 | 1.615 | ,00 |
| 08/3/2004 | 65,0760 | 1,00% | 65,9390 | 66,8010 | 64,2150 | 3.849 | ,00 |
| 05/3/2004 | 64,4310 | 1,70% | 64,2150 | 65,2930 | 63,7830 | 5.060 | ,00 |
| 04/3/2004 | 63,3530 | 1,73% | 62,9220 | 63,3530 | 62,2750 | 1.067 | ,00 |
| 03/3/2004 | 62,2750 | -0,34% | 62,7070 | 62,7070 | 61,6300 | 1.052 | ,00 |
| 02/3/2004 | 62,4900 | 1,04% | 61,6300 | 62,9220 | 61,6300 | 2.191 | ,00 |
| 01/3/2004 | 61,8450 | 0,35% | 62,7070 | 63,3530 | 61,6300 | 1.917 | ,00 |
| 27/2/2004 | 61,6300 | 3,63% | 59,4740 | 61,8450 | 59,4740 | 2.292 | ,00 |
| 26/2/2004 | 59,4740 | 0,36% | 58,6120 | 60,9830 | 58,6120 | 1.989 | ,00 |
| 25/2/2004 | 59,2590 | -1,08% | 59,9050 | 61,8450 | 58,6120 | 3.330 | ,00 |
| 24/2/2004 | 59,9050 | -4,14% | 62,4900 | 62,7070 | 59,4740 | 3.503 | ,00 |
| 20/2/2004 | 62,4900 | -0,69% | 63,7830 | 63,7830 | 62,2750 | 1.903 | ,00 |
| 19/2/2004 | 62,9220 | -2,01% | 64,2150 | 64,2150 | 62,9220 | 1.658 | ,00 |
| 18/2/2004 | 64,2150 | 0,00% | 64,2150 | 65,2930 | 63,7830 | 1.773 | ,00 |
| 17/2/2004 | 64,2150 | 0,00% | 64,2150 | 65,2930 | 63,7830 | 2.263 | ,00 |
| 16/2/2004 | 64,2150 | 0,00% | 64,2150 | 64,6460 | 63,7830 | 2.393 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3660 | 6,40 % | 0,0220 | 12.377 |
| ΚΥΡΙΟ | 2,2000 | 6,28 % | 0,1300 | 46.320 |
| EIS | 1,6640 | 6,26 % | 0,0980 | 141.388 |
| ΦΛΕΞΟ | 8,0500 | 4,55 % | 0,3500 | 3.193 |
| ΕΒΡΟΦ | 3,1000 | 4,03 % | 0,1200 | 6.492 |
| MTLN | 42,2000 | 3,69 % | 1,5000 | 447.401 |
| CREDIA | 1,4660 | 3,39 % | 0,0480 | 381.119 |
| ΠΕΙΡ | 6,8820 | 3,33 % | 0,2220 | 3.139.297 |
| ΜΕΝΤΙ | 2,5000 | 3,31 % | 0,0800 | 1.905 |
| ΕΚΤΕΡ | 2,9200 | 2,82 % | 0,0800 | 54.009 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | 0,00 % | 0,0000 | 42.567.930 |
| ΕΤΕ | 12,8000 | 1,51 % | 0,1900 | 26.773.786 |
| ΠΕΙΡ | 6,8820 | 3,33 % | 0,2220 | 21.258.962 |
| MTLN | 42,2000 | 3,69 % | 1,5000 | 18.652.999 |
| ΕΥΡΩΒ | 3,3500 | 0,90 % | 0,0300 | 17.556.726 |
| ΔΕΗ | 16,9600 | 1,56 % | 0,2600 | 16.060.406 |
| ΟΠΑΠ | 17,2000 | 0,58 % | 0,1000 | 11.914.760 |
| ΙΝΛΟΤ | 1,0780 | 0,75 % | 0,0080 | 11.648.601 |
| ΜΟΗ | 28,6000 | 2,51 % | 0,7000 | 9.615.211 |
| ΟΤΕ | 16,7000 | -0,24 % | -0,0400 | 8.087.999 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | 0,00 % | 12.080.965 | 42,57εκ. |
| ΙΝΛΟΤ | 1,0780 | 0,75 % | 10.848.810 | 11,65εκ. |
| ΕΥΡΩΒ | 3,3500 | 0,90 % | 5.256.729 | 17,56εκ. |
| ΠΕΙΡ | 6,8820 | 3,33 % | 3.139.297 | 21,26εκ. |
| ΕΤΕ | 12,8000 | 1,51 % | 2.103.950 | 26,77εκ. |
| ΔΕΗ | 16,9600 | 1,56 % | 950.158 | 16,06εκ. |
| BOCHGR | 8,0800 | 1,76 % | 798.888 | 6,43εκ. |
| ΟΠΑΠ | 17,2000 | 0,58 % | 698.316 | 11,91εκ. |
| ΕΛΠΕ | 8,2750 | 2,29 % | 609.954 | 5,01εκ. |
| ΦΒΜΕΖΖ | 0,0643 | -0,16 % | 568.904 | 36.649 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6640 | 6,26 % | 141.388 | 0,92 % |
| ΚΥΡΙΟ | 2,2000 | 6,28 % | 46.320 | 0,61 % |
| ΙΝΛΟΤ | 1,0780 | 0,75 % | 10.848.810 | 0,58 % |
| ΑΛΦΑ | 3,5200 | 0,00 % | 12.080.965 | 0,52 % |
| ΤΖΚΑ | 1,3500 | 2,27 % | 11.273 | 0,37 % |
| ΒΙΟΚΑ | 1,7600 | -0,85 % | 88.061 | 0,37 % |
| ΕΛΤΟΝ | 1,8800 | -2,59 % | 97.201 | 0,36 % |
| MTLN | 42,2000 | 3,69 % | 447.401 | 0,31 % |
| ΜΟΗ | 28,6000 | 2,51 % | 339.567 | 0,31 % |
| ΔΕΗ | 16,9600 | 1,56 % | 950.158 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3660 | 6,40 % | 12.377 | 9,30 % |
| EIS | 1,6640 | 6,26 % | 141.388 | 9,20 % |
| ΚΥΡΙΟ | 2,2000 | 6,28 % | 46.320 | 8,70 % |
| ΙΝΤΕΤ | 1,3500 | 2,27 % | 3.980 | 8,33 % |
| ΤΖΚΑ | 1,3500 | 2,27 % | 11.273 | 8,33 % |
| ΜΑΘΙΟ | 0,8950 | 0,56 % | 4.860 | 7,87 % |
| ΦΛΕΞΟ | 8,0500 | 4,55 % | 3.193 | 7,14 % |
| ΑΑΑΚ | 6,0000 | -4,00 % | 257 | 6,40 % |
| CENER | 14,7000 | -2,91 % | 490.270 | 6,34 % |
| ΝΤΟΤΣΟΦΤ | 27,4000 | 2,24 % | 825 | 5,97 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|