| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 25,0000 | -7,41 % | -2,0000 | 78 |
| ΑΤΕΚ | 1,3000 | -7,14 % | -0,1000 | 2.355 |
| ΕΛΒΕ | 5,2500 | -3,67 % | -0,2000 | 25 |
| ΦΡΙΓΟ | 0,4020 | -3,60 % | -0,0150 | 152.387 |
| ΣΠΙ | 0,6080 | -3,18 % | -0,0200 | 3.180 |
| ΚΟΡΔΕ | 0,5080 | -2,68 % | -0,0140 | 27.402 |
| ΒΙΟΚΑ | 1,7600 | -2,22 % | -0,0400 | 30.324 |
| ΚΟΥΑΛ | 1,2800 | -1,99 % | -0,0260 | 132.370 |
| ΓΚΜΕΖΖ | 0,4305 | -1,94 % | -0,0085 | 257.981 |
| ΜΙΝ | 0,7400 | -1,86 % | -0,0140 | 618 |
Συνεχης ενημερωση
ΔΕΗ Α.Ε. (ΔΕΗ)
19,5500 €
0,0000 (0,00%)
- Άνοιγμα 19,6600
- Υψηλό 19,8300
- Χαμηλό 19,3600
- Όγκος 476.157
- Τζίρος 9.316.482 €
- Πράξεις 2.671
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/7/2005 | 19,6400 | -1,01% | 19,9800 | 20,0000 | 19,5600 | 278.323 | ,00 |
| 12/7/2005 | 19,8400 | -0,50% | 20,0400 | 20,0400 | 19,7400 | 112.469 | ,00 |
| 11/7/2005 | 19,9400 | 0,61% | 19,9600 | 20,0600 | 19,8800 | 457.905 | ,00 |
| 08/7/2005 | 19,8200 | 0,20% | 20,0000 | 20,0000 | 19,7800 | 254.079 | ,00 |
| 07/7/2005 | 19,7800 | -1,88% | 20,1200 | 20,1200 | 19,4200 | 656.410 | ,00 |
| 06/7/2005 | 20,1600 | -0,88% | 20,3400 | 20,4600 | 20,1000 | 254.804 | ,00 |
| 05/7/2005 | 20,3400 | 0,10% | 20,2600 | 20,4400 | 20,0200 | 241.499 | ,00 |
| 04/7/2005 | 20,3200 | -1,17% | 20,5400 | 20,6000 | 20,2400 | 298.947 | ,00 |
| 01/7/2005 | 20,5600 | -0,39% | 20,6800 | 20,7200 | 20,4800 | 386.063 | ,00 |
| 30/6/2005 | 20,6400 | 1,18% | 20,4200 | 20,6800 | 20,3000 | 483.356 | ,00 |
| 29/6/2005 | 20,4000 | 0,89% | 20,2200 | 20,4400 | 20,1600 | 465.123 | ,00 |
| 28/6/2005 | 20,2200 | 1,20% | 20,0000 | 20,2800 | 19,7400 | 376.802 | ,00 |
| 27/6/2005 | 19,9800 | -0,10% | 20,0800 | 20,0800 | 19,9000 | 240.881 | ,00 |
| 24/6/2005 | 20,0000 | -0,60% | 20,0000 | 20,0600 | 19,9000 | 376.495 | ,00 |
| 23/6/2005 | 20,1200 | 3,50% | 19,4400 | 20,1600 | 19,4400 | 763.094 | ,00 |
| 22/6/2005 | 19,4400 | -0,41% | 19,5200 | 19,8200 | 19,4000 | 279.664 | ,00 |
| 21/6/2005 | 19,5200 | -1,81% | 19,8200 | 19,9800 | 19,4800 | 438.562 | ,00 |
| 17/6/2005 | 19,8800 | 0,61% | 19,7600 | 20,2000 | 19,6800 | 1.102.825 | ,00 |
| 16/6/2005 | 19,7600 | -0,90% | 19,9400 | 19,9800 | 19,6600 | 740.512 | ,00 |
| 15/6/2005 | 19,9400 | 0,71% | 19,8400 | 19,9800 | 19,7400 | 632.425 | ,00 |
| 14/6/2005 | 19,8000 | -1,98% | 20,2000 | 20,2000 | 19,7400 | 732.790 | ,00 |
| 13/6/2005 | 20,2000 | 0,00% | 20,2000 | 20,4400 | 20,1200 | 551.668 | ,00 |
| 10/6/2005 | 20,2000 | 1,10% | 19,9400 | 20,2400 | 19,9200 | 787.493 | ,00 |
| 09/6/2005 | 19,9800 | 0,81% | 19,8200 | 20,0600 | 19,8200 | 801.717 | ,00 |
| 08/6/2005 | 19,8200 | -0,60% | 19,9400 | 19,9800 | 19,7800 | 769.392 | ,00 |
| 07/6/2005 | 19,9400 | -3,86% | 20,0000 | 20,1200 | 19,8400 | 1.133.092 | ,00 |
| 06/6/2005 | 20,7400 | -0,29% | 20,9000 | 20,9600 | 20,5800 | 817.342 | ,00 |
| 03/6/2005 | 20,8000 | 2,77% | 20,2800 | 20,8600 | 20,2000 | 1.214.398 | ,00 |
| 02/6/2005 | 20,2400 | -0,98% | 20,4400 | 20,6800 | 20,1600 | 902.333 | ,00 |
| 01/6/2005 | 20,4400 | 1,59% | 20,3800 | 20,5000 | 20,1400 | 570.624 | ,00 |
| 31/5/2005 | 20,1200 | -2,33% | 20,6000 | 20,6400 | 20,0600 | 1.139.979 | ,00 |
| 30/5/2005 | 20,6000 | 1,08% | 20,4400 | 20,7200 | 20,4200 | 387.480 | ,00 |
| 27/5/2005 | 20,3800 | -2,11% | 20,9000 | 20,9600 | 20,3200 | 818.200 | ,00 |
| 26/5/2005 | 20,8200 | 1,56% | 20,6800 | 20,9600 | 20,6800 | 826.535 | ,00 |
| 25/5/2005 | 20,5000 | 0,49% | 20,4000 | 20,5400 | 20,3600 | 469.635 | ,00 |
| 24/5/2005 | 20,4000 | 1,39% | 20,1400 | 20,4800 | 20,1200 | 442.607 | ,00 |
| 23/5/2005 | 20,1200 | -2,24% | 20,6400 | 20,6400 | 20,0600 | 453.160 | ,00 |
| 20/5/2005 | 20,5800 | -0,10% | 20,7200 | 20,7400 | 20,5200 | 394.834 | ,00 |
| 19/5/2005 | 20,6000 | -1,25% | 20,8000 | 20,8000 | 20,4200 | 6.677.485 | ,00 |
| 18/5/2005 | 20,8600 | -2,34% | 21,5000 | 21,5000 | 20,7800 | 382.738 | ,00 |
| 17/5/2005 | 21,3600 | -0,19% | 21,4000 | 21,4600 | 21,3000 | 319.781 | ,00 |
| 16/5/2005 | 21,4000 | -0,28% | 21,3000 | 21,5000 | 21,2200 | 130.257 | ,00 |
| 13/5/2005 | 21,4600 | -0,65% | 21,7600 | 21,7600 | 21,4200 | 238.513 | ,00 |
| 12/5/2005 | 21,6000 | -0,09% | 21,5200 | 21,6400 | 21,3000 | 253.384 | ,00 |
| 11/5/2005 | 21,6200 | 1,22% | 21,5600 | 21,6400 | 21,2800 | 93.126 | ,00 |
| 10/5/2005 | 21,3600 | -0,93% | 21,5600 | 21,7000 | 21,2200 | 83.757 | ,00 |
| 09/5/2005 | 21,5600 | -0,55% | 21,6800 | 21,7800 | 21,5000 | 410.703 | ,00 |
| 06/5/2005 | 21,6800 | 1,21% | 21,5400 | 21,8600 | 21,4400 | 670.157 | ,00 |
| 05/5/2005 | 21,4200 | 2,00% | 21,0000 | 21,4400 | 21,0000 | 311.971 | ,00 |
| 04/5/2005 | 21,0000 | -0,10% | 21,2800 | 21,2800 | 20,9000 | 618.725 | ,00 |
| 03/5/2005 | 21,0200 | 1,35% | 20,9600 | 21,3200 | 20,7400 | 430.269 | ,00 |
| 28/4/2005 | 20,7400 | -2,08% | 21,2400 | 21,2400 | 20,6400 | 740.313 | ,00 |
| 27/4/2005 | 21,1800 | 0,19% | 21,1400 | 21,4800 | 21,0400 | 353.590 | ,00 |
| 26/4/2005 | 21,1400 | -1,67% | 21,6000 | 21,6400 | 21,1000 | 443.677 | ,00 |
| 25/4/2005 | 21,5000 | -0,92% | 21,7000 | 21,7000 | 21,3000 | 264.463 | ,00 |
| 22/4/2005 | 21,7000 | -0,46% | 21,9000 | 22,0600 | 21,6600 | 205.750 | ,00 |
| 21/4/2005 | 21,8000 | -1,00% | 22,0000 | 22,0200 | 21,6200 | 237.956 | ,00 |
| 20/4/2005 | 22,0200 | -0,27% | 22,3800 | 22,3800 | 22,0000 | 105.723 | ,00 |
| 19/4/2005 | 22,0800 | 0,55% | 22,1200 | 22,2200 | 21,9800 | 427.606 | ,00 |
| 18/4/2005 | 21,9600 | -0,99% | 22,0000 | 22,1600 | 21,7400 | 377.172 | ,00 |
| 15/4/2005 | 22,1800 | -0,98% | 22,4000 | 22,4000 | 22,0400 | 183.111 | ,00 |
| 14/4/2005 | 22,4000 | -1,41% | 22,7200 | 22,7200 | 22,3600 | 532.518 | ,00 |
| 13/4/2005 | 22,7200 | 1,70% | 22,7800 | 22,9800 | 22,6000 | 676.011 | ,00 |
| 12/4/2005 | 22,3400 | 2,48% | 22,0000 | 22,4000 | 21,8000 | 413.573 | ,00 |
| 11/4/2005 | 21,8000 | -0,91% | 22,1000 | 22,1000 | 21,7800 | 335.452 | ,00 |
| 08/4/2005 | 22,0000 | -1,70% | 22,6400 | 22,6800 | 21,8600 | 502.506 | ,00 |
| 07/4/2005 | 22,3800 | -0,89% | 22,5800 | 22,9000 | 22,2400 | 557.184 | ,00 |
| 06/4/2005 | 22,5800 | -1,57% | 22,9400 | 23,1800 | 22,2400 | 397.376 | ,00 |
| 05/4/2005 | 22,9400 | 2,50% | 22,4000 | 22,9600 | 22,4000 | 330.028 | ,00 |
| 04/4/2005 | 22,3800 | -1,93% | 22,6000 | 22,7000 | 22,2600 | 210.018 | ,00 |
| 01/4/2005 | 22,8200 | 2,61% | 22,5400 | 22,8600 | 22,4400 | 408.848 | ,00 |
| 31/3/2005 | 22,2400 | 0,45% | 22,1600 | 22,5400 | 22,1200 | 265.308 | ,00 |
| 30/3/2005 | 22,1400 | -3,91% | 23,2000 | 23,2000 | 22,0200 | 486.332 | ,00 |
| 29/3/2005 | 23,0400 | 0,35% | 22,5400 | 23,2200 | 22,5000 | 509.374 | ,00 |
| 24/3/2005 | 22,9600 | 2,68% | 22,8200 | 23,0000 | 22,4800 | 340.243 | ,00 |
| 23/3/2005 | 22,3600 | 3,14% | 21,6000 | 22,4600 | 21,5000 | 157.735 | ,00 |
| 22/3/2005 | 21,6800 | -1,72% | 22,0600 | 22,2600 | 21,6000 | 314.769 | ,00 |
| 21/3/2005 | 22,0600 | -2,22% | 22,5000 | 22,5000 | 21,5600 | 477.094 | ,00 |
| 18/3/2005 | 22,5600 | 0,09% | 22,5400 | 22,6600 | 22,4200 | 254.518 | ,00 |
| 17/3/2005 | 22,5400 | -1,66% | 22,8400 | 22,8400 | 22,5000 | 430.253 | ,00 |
| 16/3/2005 | 22,9200 | -2,47% | 23,2200 | 23,2200 | 22,7800 | 293.231 | ,00 |
| 15/3/2005 | 23,5000 | 0,17% | 23,4800 | 23,6600 | 23,4200 | 229.424 | ,00 |
| 11/3/2005 | 23,4600 | 1,65% | 23,1600 | 23,4800 | 23,1400 | 275.755 | ,00 |
| 10/3/2005 | 23,0800 | 0,09% | 23,0600 | 23,4400 | 22,8000 | 302.778 | ,00 |
| 09/3/2005 | 23,0600 | 0,26% | 23,0200 | 23,2200 | 22,5000 | 486.841 | ,00 |
| 08/3/2005 | 23,0000 | -0,09% | 23,0200 | 23,2200 | 22,9000 | 235.920 | ,00 |
| 07/3/2005 | 23,0200 | -0,35% | 23,2600 | 23,4600 | 22,9600 | 230.303 | ,00 |
| 04/3/2005 | 23,1000 | -0,60% | 23,4000 | 23,4400 | 23,0200 | 210.356 | ,00 |
| 03/3/2005 | 23,2400 | 0,87% | 22,9200 | 23,2800 | 22,9000 | 273.001 | ,00 |
| 02/3/2005 | 23,0400 | -1,37% | 23,3600 | 23,3600 | 22,7400 | 345.685 | ,00 |
| 01/3/2005 | 23,3600 | -0,09% | 23,3800 | 23,8800 | 23,2800 | 534.863 | ,00 |
| 28/2/2005 | 23,3800 | 0,60% | 23,0600 | 23,5800 | 22,9000 | 325.109 | ,00 |
| 25/2/2005 | 23,2400 | 1,93% | 22,8000 | 23,5000 | 22,8000 | 802.497 | ,00 |
| 24/2/2005 | 22,8000 | -0,78% | 22,3400 | 22,9600 | 22,3200 | 941.024 | ,00 |
| 23/2/2005 | 22,9800 | 1,95% | 22,3000 | 23,2000 | 22,2800 | 260.425 | ,00 |
| 22/2/2005 | 22,5400 | -1,23% | 22,8200 | 22,8800 | 22,4800 | 713.705 | ,00 |
| 21/2/2005 | 22,8200 | -3,14% | 23,5600 | 23,5600 | 22,7400 | 1.205.240 | ,00 |
| 18/2/2005 | 23,5600 | -0,76% | 23,7400 | 23,7400 | 23,5000 | 443.033 | ,00 |
| 17/2/2005 | 23,7400 | -0,75% | 23,8200 | 24,0000 | 23,6600 | 465.082 | ,00 |
| 16/2/2005 | 23,9200 | 0,25% | 23,8800 | 24,1000 | 23,7600 | 777.789 | ,00 |
| 15/2/2005 | 23,8600 | 0,17% | 23,8200 | 23,9000 | 23,6000 | 404.144 | ,00 |
| 14/2/2005 | 23,8200 | 0,59% | 23,7800 | 24,0000 | 23,7200 | 456.346 | ,00 |
| 11/2/2005 | 23,6800 | 4,32% | 23,0000 | 23,7400 | 23,0000 | 1.764.588 | ,00 |
| 10/2/2005 | 22,7000 | 0,53% | 22,2000 | 22,9600 | 22,2000 | 564.338 | ,00 |
| 09/2/2005 | 22,5800 | 2,92% | 21,9800 | 22,8000 | 21,9800 | 780.802 | ,00 |
| 08/2/2005 | 21,9400 | -0,72% | 22,1000 | 22,4000 | 21,8000 | 729.363 | ,00 |
| 07/2/2005 | 22,1000 | -0,36% | 22,2400 | 22,3800 | 21,9800 | 477.471 | ,00 |
| 04/2/2005 | 22,1800 | -0,98% | 22,3000 | 22,4400 | 22,0800 | 366.161 | ,00 |
| 03/2/2005 | 22,4000 | 0,36% | 22,3200 | 22,5400 | 22,0800 | 267.828 | ,00 |
| 02/2/2005 | 22,3200 | -0,80% | 22,4000 | 22,4800 | 22,2000 | 299.491 | ,00 |
| 01/2/2005 | 22,5000 | 0,54% | 22,3800 | 22,7600 | 22,3000 | 572.069 | ,00 |
| 31/1/2005 | 22,3800 | -1,32% | 22,6800 | 22,8000 | 22,2800 | 593.959 | ,00 |
| 28/1/2005 | 22,6800 | 1,34% | 22,3800 | 23,0400 | 22,3800 | 339.985 | ,00 |
| 27/1/2005 | 22,3800 | -1,06% | 22,4000 | 22,6000 | 22,2600 | 415.828 | ,00 |
| 26/1/2005 | 22,6200 | 0,35% | 22,5200 | 22,7000 | 22,4800 | 431.432 | ,00 |
| 25/1/2005 | 22,5400 | 3,39% | 22,1400 | 22,6400 | 22,1000 | 947.329 | ,00 |
| 24/1/2005 | 21,8000 | -0,64% | 21,5000 | 21,9400 | 21,5000 | 257.585 | ,00 |
| 21/1/2005 | 21,9400 | 0,18% | 22,0000 | 22,0000 | 21,8800 | 545.497 | ,00 |
| 20/1/2005 | 21,9000 | 1,01% | 21,6800 | 22,0000 | 21,6800 | 358.712 | ,00 |
| 19/1/2005 | 21,6800 | 1,50% | 21,5000 | 21,7000 | 21,3600 | 317.625 | ,00 |
| 18/1/2005 | 21,3600 | -2,55% | 21,8800 | 21,8800 | 21,3000 | 266.444 | ,00 |
| 17/1/2005 | 21,9200 | -0,45% | 22,0000 | 22,0000 | 21,7600 | 204.416 | ,00 |
| 14/1/2005 | 22,0200 | 0,36% | 21,9400 | 22,1400 | 21,7200 | 485.626 | ,00 |
| 13/1/2005 | 21,9400 | 0,73% | 21,8000 | 22,0000 | 21,7000 | 262.594 | ,00 |
| 12/1/2005 | 21,7800 | -0,82% | 21,9800 | 22,1600 | 21,7000 | 433.873 | ,00 |
| 11/1/2005 | 21,9600 | 1,76% | 21,5600 | 22,0000 | 21,4600 | 314.217 | ,00 |
| 10/1/2005 | 21,5800 | -2,00% | 21,9800 | 21,9800 | 21,4000 | 472.139 | ,00 |
| 07/1/2005 | 22,0200 | 1,47% | 21,7000 | 22,0800 | 21,7000 | 748.324 | ,00 |
| 05/1/2005 | 21,7000 | 1,40% | 21,3600 | 21,7800 | 21,2200 | 744.795 | ,00 |
| 04/1/2005 | 21,4000 | 2,49% | 20,8800 | 21,5800 | 20,7200 | 838.375 | ,00 |
| 03/1/2005 | 20,8800 | 1,36% | 20,6200 | 21,0400 | 20,6200 | 396.884 | ,00 |
| 31/12/2004 | 20,6000 | 0,00% | 20,5800 | 20,6200 | 20,5000 | 292.027 | ,00 |
| 30/12/2004 | 20,6000 | 0,19% | 20,6000 | 20,6800 | 20,5800 | 489.153 | ,00 |
| 29/12/2004 | 20,5600 | 1,48% | 20,2600 | 20,6000 | 20,2600 | 505.626 | ,00 |
| 28/12/2004 | 20,2600 | 0,00% | 20,2800 | 20,3200 | 20,1400 | 217.653 | ,00 |
| 27/12/2004 | 20,2600 | 0,00% | 20,1000 | 20,2800 | 20,0800 | 231.687 | ,00 |
| 24/12/2004 | 20,2600 | 0,70% | 20,2000 | 20,2800 | 20,1600 | 237.303 | ,00 |
| 23/12/2004 | 20,1200 | 0,40% | 20,0000 | 20,1400 | 19,9600 | 367.438 | ,00 |
| 22/12/2004 | 20,0400 | 0,10% | 19,8600 | 20,1000 | 19,8200 | 194.843 | ,00 |
| 21/12/2004 | 20,0200 | -0,69% | 20,2800 | 20,2800 | 19,8400 | 181.349 | ,00 |
| 20/12/2004 | 20,1600 | 1,20% | 19,9200 | 20,3200 | 19,9200 | 322.142 | ,00 |
| 17/12/2004 | 19,9200 | -1,78% | 20,2400 | 20,2400 | 19,8400 | 224.217 | ,00 |
| 16/12/2004 | 20,2800 | 1,71% | 19,9000 | 20,3200 | 19,9000 | 457.549 | ,00 |
| 15/12/2004 | 19,9400 | -1,97% | 20,1000 | 20,2600 | 19,7200 | 989.956 | ,00 |
| 14/12/2004 | 20,3400 | -1,26% | 20,4800 | 20,5000 | 20,1200 | 472.593 | ,00 |
| 13/12/2004 | 20,6000 | 0,10% | 20,5800 | 20,6000 | 20,5000 | 439.485 | ,00 |
| 10/12/2004 | 20,5800 | 0,00% | 20,5000 | 20,6400 | 20,5000 | 307.487 | ,00 |
| 09/12/2004 | 20,5800 | 0,98% | 20,3800 | 20,6200 | 20,3400 | 525.633 | ,00 |
| 08/12/2004 | 20,3800 | -0,29% | 20,4400 | 20,4600 | 20,1600 | 443.377 | ,00 |
| 07/12/2004 | 20,4400 | 0,10% | 20,4400 | 20,5400 | 20,3800 | 456.225 | ,00 |
| 06/12/2004 | 20,4200 | -0,97% | 20,7400 | 20,7400 | 20,2400 | 118.825 | ,00 |
| 03/12/2004 | 20,6200 | -1,34% | 20,9000 | 20,9600 | 20,5000 | 665.933 | ,00 |
| 02/12/2004 | 20,9000 | 0,77% | 20,8000 | 21,0000 | 20,8000 | 1.148.638 | ,00 |
| 01/12/2004 | 20,7400 | 1,27% | 20,6600 | 20,8000 | 20,5400 | 769.983 | ,00 |
| 30/11/2004 | 20,4800 | 0,29% | 20,4000 | 20,8000 | 20,2800 | 840.476 | ,00 |
| 29/11/2004 | 20,4200 | 1,39% | 20,1400 | 20,4600 | 20,1400 | 733.651 | ,00 |
| 26/11/2004 | 20,1400 | 1,61% | 19,8200 | 20,2000 | 19,7200 | 772.672 | ,00 |
| 25/11/2004 | 19,8200 | 1,54% | 19,6800 | 19,8400 | 19,4000 | 301.482 | ,00 |
| 24/11/2004 | 19,5200 | 1,14% | 19,3000 | 19,6800 | 19,3000 | 168.044 | ,00 |
| 23/11/2004 | 19,3000 | -0,72% | 19,4400 | 19,5600 | 19,2600 | 243.775 | ,00 |
| 22/11/2004 | 19,4400 | -0,21% | 19,4400 | 19,4600 | 19,3000 | 133.034 | ,00 |
| 19/11/2004 | 19,4800 | -0,92% | 19,5200 | 19,6800 | 19,4400 | 631.781 | ,00 |
| 18/11/2004 | 19,6600 | -1,01% | 19,8600 | 19,9600 | 19,6200 | 499.368 | ,00 |
| 17/11/2004 | 19,8600 | 1,53% | 19,5000 | 20,1000 | 19,5000 | 1.303.583 | ,00 |
| 16/11/2004 | 19,5600 | -1,01% | 19,8400 | 19,8400 | 19,5000 | 352.100 | ,00 |
| 15/11/2004 | 19,7600 | 1,75% | 19,4200 | 19,8200 | 19,4200 | 571.700 | ,00 |
| 12/11/2004 | 19,4200 | -0,61% | 19,5800 | 19,5800 | 19,3000 | 1.205.997 | ,00 |
| 11/11/2004 | 19,5400 | -0,20% | 19,5600 | 19,8000 | 19,4800 | 625.895 | ,00 |
| 10/11/2004 | 19,5800 | 0,51% | 19,5400 | 19,6800 | 19,4800 | 429.905 | ,00 |
| 09/11/2004 | 19,4800 | 0,41% | 19,5400 | 19,5400 | 19,3600 | 240.727 | ,00 |
| 08/11/2004 | 19,4000 | -1,62% | 19,8000 | 19,8400 | 19,3400 | 527.041 | ,00 |
| 05/11/2004 | 19,7200 | -0,10% | 19,7000 | 19,8200 | 19,6000 | 690.668 | ,00 |
| 04/11/2004 | 19,7400 | 0,61% | 19,6200 | 19,7600 | 19,5600 | 306.446 | ,00 |
| 03/11/2004 | 19,6200 | 0,51% | 19,5200 | 19,7400 | 19,5200 | 413.797 | ,00 |
| 02/11/2004 | 19,5200 | 0,62% | 19,4000 | 19,7000 | 19,3200 | 693.905 | ,00 |
| 01/11/2004 | 19,4000 | -0,31% | 19,4600 | 19,6000 | 19,3400 | 246.622 | ,00 |
| 29/10/2004 | 19,4600 | 0,72% | 19,3200 | 19,5400 | 19,1200 | 913.705 | ,00 |
| 27/10/2004 | 19,3200 | -0,72% | 19,5200 | 19,6200 | 19,1600 | 557.047 | ,00 |
| 26/10/2004 | 19,4600 | 0,93% | 19,2800 | 19,6200 | 19,2800 | 251.159 | ,00 |
| 25/10/2004 | 19,2800 | -1,83% | 19,4600 | 19,6400 | 19,2600 | 229.166 | ,00 |
| 22/10/2004 | 19,6400 | -0,30% | 19,7800 | 19,8200 | 19,4200 | 252.048 | ,00 |
| 21/10/2004 | 19,7000 | 0,41% | 19,6200 | 19,7400 | 19,6200 | 350.729 | ,00 |
| 20/10/2004 | 19,6200 | -0,10% | 19,5200 | 19,6600 | 19,5200 | 340.811 | ,00 |
| 19/10/2004 | 19,6400 | 0,00% | 19,8000 | 19,8000 | 19,6000 | 311.098 | ,00 |
| 18/10/2004 | 19,6400 | -1,21% | 19,8800 | 19,9000 | 19,6200 | 161.651 | ,00 |
| 15/10/2004 | 19,8800 | -0,60% | 19,8800 | 20,0000 | 19,8000 | 156.329 | ,00 |
| 14/10/2004 | 20,0000 | -0,20% | 19,8200 | 20,0000 | 19,8200 | 317.151 | ,00 |
| 13/10/2004 | 20,0400 | 0,20% | 19,8200 | 20,0800 | 19,8000 | 259.546 | ,00 |
| 12/10/2004 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 19,8600 | 102.260 | ,00 |
| 11/10/2004 | 20,0000 | 0,10% | 19,8800 | 20,0000 | 19,7800 | 81.725 | ,00 |
| 08/10/2004 | 19,9800 | -0,40% | 20,0000 | 20,1200 | 19,9200 | 268.583 | ,00 |
| 07/10/2004 | 20,0600 | -1,08% | 20,3000 | 20,4800 | 20,0200 | 532.084 | ,00 |
| 06/10/2004 | 20,2800 | -1,07% | 20,2400 | 20,4000 | 20,0000 | 228.504 | ,00 |
| 05/10/2004 | 20,5000 | 1,18% | 20,2600 | 20,5600 | 20,2600 | 312.134 | ,00 |
| 04/10/2004 | 20,2600 | 0,80% | 20,1200 | 20,3600 | 20,1200 | 526.990 | ,00 |
| 01/10/2004 | 20,1000 | 0,70% | 19,8000 | 20,1000 | 19,8000 | 481.301 | ,00 |
| 30/9/2004 | 19,9600 | 0,20% | 19,8600 | 20,0000 | 19,7000 | 444.858 | ,00 |
| 29/9/2004 | 19,9200 | -0,30% | 20,0000 | 20,0200 | 19,8800 | 415.858 | ,00 |
| 28/9/2004 | 19,9800 | -0,20% | 20,0000 | 20,0400 | 19,8800 | 226.162 | ,00 |
| 27/9/2004 | 20,0200 | 0,70% | 19,8800 | 20,0400 | 19,8400 | 410.645 | ,00 |
| 24/9/2004 | 19,8800 | 0,00% | 19,8800 | 19,9000 | 19,8400 | 182.014 | ,00 |
| 23/9/2004 | 19,8800 | 0,40% | 19,7400 | 19,9600 | 19,7000 | 202.029 | ,00 |
| 22/9/2004 | 19,8000 | -0,40% | 19,9400 | 20,0000 | 19,7400 | 489.836 | ,00 |
| 21/9/2004 | 19,8800 | 0,81% | 19,7200 | 19,9000 | 19,7000 | 343.997 | ,00 |
| 20/9/2004 | 19,7200 | 0,00% | 19,7200 | 19,7600 | 19,6400 | 113.545 | ,00 |
| 17/9/2004 | 19,7200 | 0,41% | 19,6800 | 19,7600 | 19,5000 | 352.223 | ,00 |
| 16/9/2004 | 19,6400 | -0,20% | 19,6400 | 19,8000 | 19,5200 | 215.983 | ,00 |
| 15/9/2004 | 19,6800 | 0,82% | 19,4200 | 19,8600 | 19,4200 | 199.359 | ,00 |
| 14/9/2004 | 19,5200 | -0,71% | 19,3200 | 19,6400 | 19,3200 | 64.263 | ,00 |
| 13/9/2004 | 19,6600 | -1,11% | 19,9000 | 19,9800 | 19,6200 | 258.451 | ,00 |
| 10/9/2004 | 19,8800 | -0,10% | 19,9000 | 20,0600 | 19,8000 | 248.860 | ,00 |
| 09/9/2004 | 19,9000 | 1,02% | 19,7000 | 19,9200 | 19,6800 | 355.421 | ,00 |
| 08/9/2004 | 19,7000 | 0,00% | 19,7000 | 19,7400 | 19,3000 | 425.635 | ,00 |
| 07/9/2004 | 19,7000 | -0,40% | 19,7800 | 19,7800 | 19,6200 | 108.966 | ,00 |
| 06/9/2004 | 19,7800 | 0,82% | 19,9000 | 19,9000 | 19,5000 | 152.127 | ,00 |
| 03/9/2004 | 19,6200 | -1,41% | 19,8400 | 20,0000 | 19,5800 | 395.384 | ,00 |
| 02/9/2004 | 19,9000 | 0,00% | 19,9000 | 20,0200 | 19,8000 | 395.298 | ,00 |
| 01/9/2004 | 19,9000 | 0,81% | 19,8200 | 19,9400 | 19,7000 | 355.695 | ,00 |
| 31/8/2004 | 19,7400 | 0,82% | 19,5200 | 19,8600 | 19,4200 | 132.317 | ,00 |
| 30/8/2004 | 19,5800 | -1,81% | 19,9400 | 19,9400 | 19,3000 | 78.143 | ,00 |
| 27/8/2004 | 19,9400 | 2,78% | 19,3400 | 20,0400 | 19,3400 | 838.501 | ,00 |
| 26/8/2004 | 19,4000 | 0,31% | 19,4000 | 19,4800 | 19,2400 | 276.092 | ,00 |
| 25/8/2004 | 19,3400 | 0,10% | 19,0400 | 19,3800 | 19,0400 | 59.657 | ,00 |
| 24/8/2004 | 19,3200 | 0,10% | 19,3000 | 19,3400 | 19,2800 | 278.715 | ,00 |
| 23/8/2004 | 19,3000 | 0,73% | 19,2400 | 19,4200 | 19,2400 | 257.240 | ,00 |
| 20/8/2004 | 19,1600 | 0,52% | 19,2600 | 19,2600 | 19,0400 | 368.216 | ,00 |
| 19/8/2004 | 19,0600 | 0,85% | 18,9800 | 19,1400 | 18,9600 | 332.519 | ,00 |
| 18/8/2004 | 18,9000 | 0,53% | 18,8000 | 18,9400 | 18,7600 | 235.626 | ,00 |
| 17/8/2004 | 18,8000 | 1,95% | 18,4800 | 18,8400 | 18,4400 | 176.354 | ,00 |
| 16/8/2004 | 18,4400 | 1,10% | 18,2400 | 18,4800 | 18,2400 | 423.714 | ,00 |
| 12/8/2004 | 18,2400 | -1,51% | 18,4600 | 18,5000 | 18,1600 | 256.882 | ,00 |
| 11/8/2004 | 18,5200 | -1,07% | 19,0000 | 19,0000 | 18,4600 | 598.309 | ,00 |
| 10/8/2004 | 18,7200 | -1,47% | 19,0000 | 19,0400 | 18,6400 | 168.558 | ,00 |
| 09/8/2004 | 19,0000 | 0,11% | 19,0000 | 19,1000 | 18,7800 | 75.578 | ,00 |
| 06/8/2004 | 18,9800 | -1,15% | 19,2000 | 19,2000 | 18,9000 | 262.584 | ,00 |
| 05/8/2004 | 19,2000 | -0,72% | 19,4800 | 19,5000 | 19,1200 | 183.971 | ,00 |
| 04/8/2004 | 19,3400 | -0,31% | 19,2800 | 19,4000 | 19,2400 | 594.705 | ,00 |
| 03/8/2004 | 19,4000 | 2,11% | 18,9400 | 19,4000 | 18,9400 | 414.346 | ,00 |
| 02/8/2004 | 19,0000 | 0,64% | 18,8800 | 19,0600 | 18,8800 | 364.313 | ,00 |
| 30/7/2004 | 18,8800 | -1,77% | 19,2000 | 19,2000 | 18,7400 | 351.951 | ,00 |
| 29/7/2004 | 19,2200 | 0,10% | 19,0400 | 19,3800 | 19,0400 | 465.591 | ,00 |
| 28/7/2004 | 19,2000 | -0,31% | 19,4000 | 19,4000 | 19,2000 | 361.792 | ,00 |
| 27/7/2004 | 19,2600 | 0,21% | 19,2200 | 19,3000 | 18,9400 | 183.675 | ,00 |
| 26/7/2004 | 19,2200 | 0,63% | 19,1000 | 19,2600 | 18,9800 | 430.673 | ,00 |
| 23/7/2004 | 19,1000 | -0,10% | 19,1200 | 19,1600 | 18,9600 | 441.196 | ,00 |
| 22/7/2004 | 19,1200 | 0,31% | 19,0600 | 19,1800 | 18,9000 | 281.775 | ,00 |
| 21/7/2004 | 19,0600 | -1,14% | 19,2600 | 19,3200 | 18,9800 | 662.860 | ,00 |
| 20/7/2004 | 19,2800 | -1,13% | 19,5000 | 19,5400 | 19,1400 | 325.800 | ,00 |
| 19/7/2004 | 19,5000 | 0,41% | 19,4200 | 19,5400 | 19,4200 | 209.942 | ,00 |
| 16/7/2004 | 19,4200 | 2,75% | 18,9000 | 19,5000 | 18,8800 | 672.152 | ,00 |
| 15/7/2004 | 18,9000 | -0,53% | 18,8400 | 18,9800 | 18,8400 | 401.916 | ,00 |
| 14/7/2004 | 19,0000 | -0,52% | 19,0200 | 19,2000 | 18,9000 | 261.813 | ,00 |
| 13/7/2004 | 19,1000 | 0,53% | 18,9200 | 19,1600 | 18,9000 | 568.035 | ,00 |
| 12/7/2004 | 19,0000 | 2,70% | 18,9200 | 19,1400 | 18,8400 | 1.122.154 | ,00 |
| 09/7/2004 | 18,5000 | -0,11% | 18,5600 | 18,5800 | 18,4400 | 158.287 | ,00 |
| 08/7/2004 | 18,5200 | -0,32% | 18,5200 | 18,6600 | 18,4400 | 590.854 | ,00 |
| 07/7/2004 | 18,5800 | 0,00% | 18,6400 | 18,9400 | 18,5200 | 623.706 | ,00 |
| 06/7/2004 | 18,5800 | -2,00% | 19,0000 | 19,0600 | 18,5200 | 428.762 | ,00 |
| 05/7/2004 | 18,9600 | 0,11% | 19,0000 | 19,3600 | 18,8800 | 85.100 | ,00 |
| 02/7/2004 | 18,9400 | -1,97% | 19,3200 | 19,3200 | 18,9000 | 301.250 | ,00 |
| 01/7/2004 | 19,3200 | -1,43% | 19,5000 | 19,5600 | 19,2800 | 267.158 | ,00 |
| 30/6/2004 | 19,6000 | -0,20% | 19,6800 | 19,9000 | 19,4400 | 535.337 | ,00 |
| 29/6/2004 | 19,6400 | 0,61% | 19,7200 | 19,7200 | 19,4200 | 228.676 | ,00 |
| 28/6/2004 | 19,5200 | 1,04% | 19,2000 | 19,7000 | 19,1600 | 121.775 | ,00 |
| 25/6/2004 | 19,3200 | -2,23% | 19,7000 | 19,7400 | 19,2600 | 348.395 | ,00 |
| 24/6/2004 | 19,7600 | -0,10% | 20,0600 | 20,0600 | 19,7200 | 457.609 | ,00 |
| 23/6/2004 | 19,7800 | 0,41% | 19,8000 | 19,9200 | 19,6600 | 444.351 | ,00 |
| 22/6/2004 | 19,7000 | 2,93% | 19,5800 | 19,7800 | 19,4400 | 575.482 | ,00 |
| 21/6/2004 | 19,1400 | 0,74% | 19,0000 | 19,3800 | 19,0000 | 670.120 | ,00 |
| 18/6/2004 | 19,0000 | -1,96% | 19,4000 | 19,4400 | 18,9000 | 1.053.779 | ,00 |
| 17/6/2004 | 19,3800 | -3,29% | 19,8000 | 19,8000 | 19,1200 | 1.595.495 | ,00 |
| 16/6/2004 | 20,0400 | -1,57% | 20,2600 | 20,4000 | 20,0200 | 404.590 | ,00 |
| 15/6/2004 | 20,3600 | -0,29% | 20,2400 | 20,6600 | 20,2400 | 241.919 | ,00 |
| 14/6/2004 | 20,4200 | -1,26% | 20,6200 | 20,6800 | 20,4000 | 81.625 | ,00 |
| 11/6/2004 | 20,6800 | 0,10% | 20,7000 | 20,7400 | 20,4800 | 97.799 | ,00 |
| 10/6/2004 | 20,6600 | 0,19% | 20,6200 | 20,7200 | 20,6000 | 169.232 | ,00 |
| 09/6/2004 | 20,6200 | 0,00% | 20,7000 | 20,7800 | 20,4200 | 1.133.111 | ,00 |
| 08/6/2004 | 20,6200 | 0,78% | 20,4600 | 20,7400 | 20,4200 | 407.915 | ,00 |
| 07/6/2004 | 20,4600 | 1,29% | 20,2000 | 20,5800 | 20,2000 | 262.510 | ,00 |
| 04/6/2004 | 20,2000 | 0,10% | 20,1800 | 20,4200 | 20,1800 | 461.478 | ,00 |
| 03/6/2004 | 20,1800 | -1,08% | 20,2600 | 20,3400 | 20,1400 | 406.971 | ,00 |
| 02/6/2004 | 20,4000 | -0,97% | 20,6000 | 20,7800 | 20,3200 | 244.647 | ,00 |
| 01/6/2004 | 20,6000 | 0,68% | 20,5000 | 20,6800 | 20,1000 | 349.487 | ,00 |
| 28/5/2004 | 20,4600 | 3,13% | 20,2800 | 20,5400 | 20,0000 | 914.353 | ,00 |
| 27/5/2004 | 19,8400 | 4,86% | 19,2800 | 19,9600 | 19,2800 | 1.285.915 | ,00 |
| 26/5/2004 | 18,9200 | -0,73% | 19,2000 | 19,2800 | 18,5200 | 637.366 | ,00 |
| 25/5/2004 | 19,0600 | -2,76% | 19,2200 | 19,3200 | 19,0200 | 533.613 | ,00 |
| 24/5/2004 | 19,6000 | -1,21% | 19,7200 | 19,9000 | 19,5000 | 544.085 | ,00 |
| 21/5/2004 | 19,8400 | -0,30% | 19,9000 | 20,0000 | 19,8000 | 477.119 | ,00 |
| 20/5/2004 | 19,9000 | -1,68% | 20,2400 | 20,2400 | 19,7600 | 469.497 | ,00 |
| 19/5/2004 | 20,2400 | -0,69% | 20,3800 | 20,9000 | 20,1800 | 255.459 | ,00 |
| 18/5/2004 | 20,3800 | 0,89% | 20,3000 | 20,4800 | 20,0200 | 419.860 | ,00 |
| 17/5/2004 | 20,2000 | -1,85% | 20,0400 | 20,2400 | 20,0400 | 196.772 | ,00 |
| 14/5/2004 | 20,5800 | -1,63% | 20,9200 | 20,9200 | 20,5000 | 109.412 | ,00 |
| 13/5/2004 | 20,9200 | 0,10% | 20,9000 | 20,9600 | 20,8000 | 196.409 | ,00 |
| 12/5/2004 | 20,9000 | 1,36% | 20,7000 | 21,0000 | 20,6200 | 385.930 | ,00 |
| 11/5/2004 | 20,6200 | 1,98% | 20,4000 | 20,6600 | 20,3800 | 608.912 | ,00 |
| 10/5/2004 | 20,2200 | -2,03% | 20,0200 | 20,3200 | 20,0200 | 435.922 | ,00 |
| 07/5/2004 | 20,6400 | 0,19% | 20,5000 | 20,7600 | 20,1400 | 685.700 | ,00 |
| 06/5/2004 | 20,6000 | 0,00% | 20,9000 | 21,0000 | 20,5600 | 404.173 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 2,0300 | 6,56 % | 0,1250 | 9.085 |
| ΑΛΜΥ | 6,2200 | 6,14 % | 0,3600 | 351.102 |
| ΠΕΡΦ | 8,2800 | 5,48 % | 0,4300 | 40.035 |
| EVR | 2,2000 | 5,26 % | 0,1100 | 264.571 |
| ΦΑΙΣ | 3,8700 | 4,31 % | 0,1600 | 204.561 |
| ΕΕΕ | 50,9500 | 3,68 % | 1,8100 | 43.440 |
| ΙΝΛΙΦ | 6,2800 | 3,63 % | 0,2200 | 7.849 |
| NOVAL | 2,8800 | 3,60 % | 0,1000 | 59.224 |
| ΟΠΑΠ | 17,6300 | 3,40 % | 0,5800 | 556.660 |
| ΔΡΟΜΕ | 0,3730 | 3,04 % | 0,0110 | 14.101 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 15,1250 | 1,48 % | 0,2200 | 36.833.230 |
| ΠΕΙΡ | 8,7660 | 0,53 % | 0,0460 | 35.584.967 |
| ΑΛΦΑ | 4,1770 | -0,22 % | -0,0090 | 32.699.257 |
| MTLN | 36,9800 | -0,05 % | -0,0200 | 29.502.173 |
| ΕΥΡΩΒ | 4,1260 | -0,48 % | -0,0200 | 27.661.810 |
| ΓΕΚΤΕΡΝΑ | 35,5400 | 0,45 % | 0,1600 | 15.683.786 |
| CENER | 19,5000 | 2,31 % | 0,4400 | 10.886.099 |
| ΟΠΑΠ | 17,6300 | 3,40 % | 0,5800 | 9.686.407 |
| ΔΕΗ | 19,5500 | 0,00 % | 0,0000 | 9.316.482 |
| BYLOT | 0,9880 | -1,10 % | -0,0110 | 8.918.058 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 8,92εκ. |
| ΑΛΦΑ | 4,1770 | -0,22 % | 7.804.575 | 32,70εκ. |
| ΕΥΡΩΒ | 4,1260 | -0,48 % | 6.665.920 | 27,66εκ. |
| ΠΕΙΡ | 8,7660 | 0,53 % | 4.073.854 | 35,58εκ. |
| ΕΤΕ | 15,1250 | 1,48 % | 2.446.731 | 36,83εκ. |
| MTLN | 36,9800 | -0,05 % | 795.710 | 29,50εκ. |
| CREDIA | 1,3800 | 1,02 % | 585.064 | 808,2χιλ. |
| CENER | 19,5000 | 2,31 % | 564.182 | 10,89εκ. |
| ΟΠΑΠ | 17,6300 | 3,40 % | 556.660 | 9,69εκ. |
| REALCONS | 6,1000 | -0,97 % | 555.074 | 3,39εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,1000 | -0,97 % | 555.074 | 2,58 % |
| ΤΖΚΑ | 1,8000 | 0,84 % | 37.208 | 1,22 % |
| ΑΛΜΥ | 6,2200 | 6,14 % | 351.102 | 1,08 % |
| ΦΡΛΚ | 4,3250 | 0,12 % | 304.257 | 0,59 % |
| MTLN | 36,9800 | -0,05 % | 795.710 | 0,56 % |
| ΕΚΤΕΡ | 4,2050 | 2,56 % | 152.607 | 0,55 % |
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 0,49 % |
| ΦΑΙΣ | 3,8700 | 4,31 % | 204.561 | 0,45 % |
| YKNOT | 1,8500 | -0,80 % | 32.913 | 0,43 % |
| ΓΕΚΤΕΡΝΑ | 35,5400 | 0,45 % | 442.367 | 0,43 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 8,81 % |
| ΑΛΜΥ | 6,2200 | 6,14 % | 351.102 | 8,53 % |
| ΑΤΕΚ | 1,3000 | -7,14 % | 2.355 | 7,86 % |
| ΛΑΝΑΚ | 1,2000 | 2,56 % | 643 | 6,84 % |
| ΣΠΙ | 0,6080 | -3,18 % | 3.180 | 6,69 % |
| ΣΙΔΜΑ | 2,0300 | 6,56 % | 9.085 | 6,56 % |
| ΚΟΡΔΕ | 0,5080 | -2,68 % | 27.402 | 6,13 % |
| ΠΕΡΦ | 8,2800 | 5,48 % | 40.035 | 5,99 % |
| ΤΖΚΑ | 1,8000 | 0,84 % | 37.208 | 5,88 % |
| ΜΑΣΤΙΧΑ | 1,5300 | 0,00 % | 1.198 | 5,88 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|