| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΕΛΓΕΚΑ Α.Ε. (ΕΛΓΕΚ)
0,5600 €
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 |
|---|---|---|---|---|---|---|---|
| 26/10/2005 | 1,2000 | -0,83% | 1,2000 | 1,2100 | 1,1800 | 86.400 | ,00 |
| 25/10/2005 | 1,2100 | 3,42% | 1,1900 | 1,2400 | 1,1900 | 165.740 | ,00 |
| 24/10/2005 | 1,1700 | 3,54% | 1,1400 | 1,1800 | 1,1400 | 70.840 | ,00 |
| 21/10/2005 | 1,1300 | -3,42% | 1,1700 | 1,1800 | 1,1300 | 59.800 | ,00 |
| 20/10/2005 | 1,1700 | 0,00% | 1,1900 | 1,2000 | 1,1700 | 149.300 | ,00 |
| 19/10/2005 | 1,1700 | 0,86% | 1,1600 | 1,1700 | 1,1300 | 114.820 | ,00 |
| 18/10/2005 | 1,1600 | 6,42% | 1,1000 | 1,1800 | 1,1000 | 435.660 | ,00 |
| 17/10/2005 | 1,0900 | 1,87% | 1,0400 | 1,1200 | 1,0400 | 180.480 | ,00 |
| 14/10/2005 | 1,0700 | 5,94% | 1,0100 | 1,0900 | 1,0100 | 102.200 | ,00 |
| 13/10/2005 | 1,0100 | -0,98% | 1,0200 | 1,0400 | 1,0100 | 27.640 | ,00 |
| 12/10/2005 | 1,0200 | -0,97% | 1,0300 | 1,0400 | 1,0200 | 6.300 | ,00 |
| 11/10/2005 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0100 | 7.340 | ,00 |
| 10/10/2005 | 1,0300 | 0,00% | 1,0300 | 1,0400 | 1,0100 | 26.920 | ,00 |
| 07/10/2005 | 1,0300 | 0,98% | 1,0200 | 1,0300 | 1,0100 | 21.060 | ,00 |
| 06/10/2005 | 1,0200 | -0,97% | 1,0200 | 1,0300 | 1,0000 | 61.020 | ,00 |
| 05/10/2005 | 1,0300 | -1,90% | 1,0400 | 1,0400 | 1,0300 | 13.680 | ,00 |
| 04/10/2005 | 1,0500 | -2,78% | 1,0500 | 1,0600 | 1,0300 | 18.940 | ,00 |
| 03/10/2005 | 1,0800 | -0,92% | 1,0400 | 1,0800 | 1,0400 | 70.980 | ,00 |
| 30/9/2005 | 1,0900 | 5,83% | 1,0300 | 1,0900 | 1,0300 | 171.380 | ,00 |
| 29/9/2005 | 1,0300 | 0,00% | 1,0300 | 1,0400 | 1,0100 | 24.940 | ,00 |
| 28/9/2005 | 1,0300 | 0,98% | 1,0000 | 1,0300 | 1,0000 | 16.540 | ,00 |
| 27/9/2005 | 1,0200 | -0,97% | 1,0300 | 1,0300 | 1,0100 | 10.920 | ,00 |
| 26/9/2005 | 1,0300 | 0,00% | 1,0300 | 1,0400 | 1,0100 | 32.240 | ,00 |
| 23/9/2005 | 1,0300 | 1,98% | 1,0100 | 1,0300 | 1,0100 | 16.700 | ,00 |
| 22/9/2005 | 1,0100 | -0,98% | 1,0000 | 1,0200 | 0,9900 | 26.740 | ,00 |
| 21/9/2005 | 1,0200 | -0,97% | 1,0300 | 1,0300 | 1,0000 | 21.860 | ,00 |
| 20/9/2005 | 1,0300 | 1,98% | 1,0100 | 1,0400 | 1,0000 | 23.220 | ,00 |
| 19/9/2005 | 1,0100 | -0,98% | 1,0100 | 1,0400 | 1,0100 | 28.080 | ,00 |
| 16/9/2005 | 1,0200 | 0,00% | 1,0200 | 1,0500 | 1,0100 | 41.500 | ,00 |
| 15/9/2005 | 1,0200 | -1,92% | 1,0300 | 1,0500 | 1,0200 | 51.120 | ,00 |
| 14/9/2005 | 1,0400 | -0,95% | 1,0400 | 1,0600 | 1,0300 | 35.780 | ,00 |
| 13/9/2005 | 1,0500 | -0,94% | 1,0600 | 1,0600 | 1,0400 | 27.880 | ,00 |
| 12/9/2005 | 1,0600 | 4,95% | 1,0100 | 1,0700 | 1,0100 | 92.660 | ,00 |
| 09/9/2005 | 1,0100 | -1,94% | 1,0200 | 1,0200 | 1,0000 | 50.700 | ,00 |
| 08/9/2005 | 1,0300 | -2,83% | 1,0600 | 1,0600 | 1,0200 | 50.560 | ,00 |
| 07/9/2005 | 1,0600 | -0,93% | 1,0700 | 1,0900 | 1,0500 | 48.440 | ,00 |
| 06/9/2005 | 1,0700 | 2,88% | 1,0500 | 1,0900 | 1,0400 | 95.100 | ,00 |
| 05/9/2005 | 1,0400 | 6,12% | 1,0000 | 1,0600 | 1,0000 | 69.280 | ,00 |
| 02/9/2005 | 0,9800 | 0,00% | 0,9800 | 1,0200 | 0,9800 | 25.880 | ,00 |
| 01/9/2005 | 0,9800 | 0,00% | 0,9900 | 0,9900 | 0,9800 | 20.320 | ,00 |
| 31/8/2005 | 0,9800 | 0,00% | 1,0000 | 1,0100 | 0,9800 | 20.900 | ,00 |
| 30/8/2005 | 0,9800 | 0,00% | 1,0000 | 1,0000 | 0,9700 | 23.220 | ,00 |
| 29/8/2005 | 0,9800 | 0,00% | 1,0100 | 1,0100 | 0,9700 | 37.160 | ,00 |
| 26/8/2005 | 0,9800 | -1,01% | 0,9800 | 1,0200 | 0,9800 | 10.880 | ,00 |
| 25/8/2005 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9800 | 29.580 | ,00 |
| 24/8/2005 | 1,0000 | -1,96% | 1,0200 | 1,0200 | 1,0000 | 33.820 | ,00 |
| 23/8/2005 | 1,0200 | -0,97% | 1,0200 | 1,0300 | 1,0100 | 35.580 | ,00 |
| 22/8/2005 | 1,0300 | -0,96% | 1,0600 | 1,0600 | 1,0200 | 23.420 | ,00 |
| 19/8/2005 | 1,0400 | 0,97% | 1,0300 | 1,0500 | 1,0100 | 39.180 | ,00 |
| 18/8/2005 | 1,0300 | 1,98% | 1,0100 | 1,0500 | 0,9900 | 40.640 | ,00 |
| 17/8/2005 | 1,0100 | -1,94% | 1,0100 | 1,0200 | 1,0000 | 17.120 | ,00 |
| 16/8/2005 | 1,0300 | -0,96% | 1,0300 | 1,0500 | 1,0200 | 43.760 | ,00 |
| 12/8/2005 | 1,0400 | -0,95% | 1,0400 | 1,0500 | 1,0400 | 11.120 | ,00 |
| 11/8/2005 | 1,0500 | -1,87% | 1,0600 | 1,0800 | 1,0500 | 14.540 | ,00 |
| 10/8/2005 | 1,0700 | 0,00% | 1,0900 | 1,0900 | 1,0600 | 32.360 | ,00 |
| 09/8/2005 | 1,0700 | -1,83% | 1,0800 | 1,1100 | 1,0600 | 30.180 | ,00 |
| 08/8/2005 | 1,0900 | 0,93% | 1,0900 | 1,1000 | 1,0700 | 10.220 | ,00 |
| 05/8/2005 | 1,0800 | -0,92% | 1,0900 | 1,1000 | 1,0800 | 14.840 | ,00 |
| 04/8/2005 | 1,0900 | -2,68% | 1,1200 | 1,1300 | 1,0800 | 36.740 | ,00 |
| 03/8/2005 | 1,1200 | 4,67% | 1,0700 | 1,1300 | 1,0700 | 71.064 | ,00 |
| 02/8/2005 | 1,0700 | -1,83% | 1,0900 | 1,1100 | 1,0600 | 24.220 | ,00 |
| 01/8/2005 | 1,0900 | 0,00% | 1,0900 | 1,1000 | 1,0700 | 26.560 | ,00 |
| 29/7/2005 | 1,0900 | 1,87% | 1,0700 | 1,1500 | 1,0700 | 189.320 | ,00 |
| 28/7/2005 | 1,0700 | 4,90% | 1,0200 | 1,0700 | 1,0200 | 72.460 | ,00 |
| 27/7/2005 | 1,0200 | -1,92% | 1,0200 | 1,0400 | 1,0200 | 26.796 | ,00 |
| 26/7/2005 | 1,0400 | -1,89% | 1,0800 | 1,0800 | 1,0300 | 62.400 | ,00 |
| 25/7/2005 | 1,0600 | 1,92% | 1,0400 | 1,0800 | 1,0400 | 76.440 | ,00 |
| 22/7/2005 | 1,0400 | 0,00% | 1,0500 | 1,0500 | 1,0200 | 18.780 | ,00 |
| 21/7/2005 | 1,0400 | 0,00% | 1,0400 | 1,0700 | 1,0300 | 95.420 | ,00 |
| 20/7/2005 | 1,0400 | 6,12% | 0,9800 | 1,0400 | 0,9800 | 157.600 | ,00 |
| 19/7/2005 | 0,9800 | 1,03% | 0,9400 | 0,9800 | 0,9400 | 78.120 | ,00 |
| 18/7/2005 | 0,9700 | 2,11% | 0,9300 | 0,9700 | 0,9300 | 12.400 | ,00 |
| 15/7/2005 | 0,9500 | 1,06% | 0,9200 | 0,9700 | 0,9200 | 13.720 | ,00 |
| 14/7/2005 | 0,9400 | -1,05% | 0,9300 | 0,9400 | 0,9200 | 25.760 | ,00 |
| 13/7/2005 | 0,9500 | 0,00% | 0,9300 | 0,9600 | 0,9300 | 16.840 | ,00 |
| 12/7/2005 | 0,9500 | -2,06% | 0,9400 | 0,9600 | 0,9300 | 21.080 | ,00 |
| 11/7/2005 | 0,9700 | 3,19% | 0,9600 | 0,9800 | 0,9400 | 22.420 | ,00 |
| 08/7/2005 | 0,9400 | 3,30% | 0,9400 | 0,9500 | 0,9100 | 15.720 | ,00 |
| 07/7/2005 | 0,9100 | -2,15% | 0,9300 | 0,9300 | 0,9000 | 27.280 | ,00 |
| 06/7/2005 | 0,9300 | 2,20% | 0,9200 | 0,9400 | 0,9200 | 24.940 | ,00 |
| 05/7/2005 | 0,9100 | -1,09% | 0,9300 | 0,9300 | 0,9100 | 16.960 | ,00 |
| 04/7/2005 | 0,9200 | -3,16% | 0,9100 | 0,9600 | 0,9100 | 32.700 | ,00 |
| 01/7/2005 | 0,9500 | -1,04% | 0,9300 | 0,9600 | 0,9300 | 23.420 | ,00 |
| 30/6/2005 | 0,9600 | -1,03% | 0,9700 | 0,9700 | 0,9500 | 22.840 | ,00 |
| 29/6/2005 | 0,9700 | 2,11% | 0,9500 | 0,9700 | 0,9400 | 20.100 | ,00 |
| 28/6/2005 | 0,9500 | -3,06% | 0,9500 | 0,9500 | 0,9300 | 29.440 | ,00 |
| 27/6/2005 | 0,9800 | 0,00% | 0,9500 | 0,9800 | 0,9500 | 11.860 | ,00 |
| 24/6/2005 | 0,9800 | -1,01% | 0,9800 | 1,0000 | 0,9700 | 61.120 | ,00 |
| 23/6/2005 | 0,9900 | 13,79% | 0,8900 | 1,0100 | 0,8900 | 1.976.700 | ,00 |
| 22/6/2005 | 0,8700 | 2,35% | 0,8500 | 0,8800 | 0,8500 | 41.660 | ,00 |
| 21/6/2005 | 0,8500 | -2,30% | 0,8600 | 0,8900 | 0,8400 | 269.200 | ,00 |
| 17/6/2005 | 0,8700 | -2,25% | 0,8900 | 0,9300 | 0,8600 | 242.020 | ,00 |
| 16/6/2005 | 0,8900 | -3,26% | 0,9200 | 0,9300 | 0,8700 | 252.040 | ,00 |
| 15/6/2005 | 0,9200 | -6,12% | 0,9800 | 0,9800 | 0,9200 | 173.800 | ,00 |
| 14/6/2005 | 0,9800 | 0,00% | 0,9700 | 0,9900 | 0,9600 | 57.520 | ,00 |
| 13/6/2005 | 0,9800 | -4,85% | 1,0200 | 1,0200 | 0,9800 | 77.780 | ,00 |
| 10/6/2005 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0000 | 17.240 | ,00 |
| 09/6/2005 | 1,0300 | -1,90% | 1,0400 | 1,0500 | 1,0300 | 18.000 | ,00 |
| 08/6/2005 | 1,0500 | -0,94% | 1,0400 | 1,0600 | 1,0400 | 8.140 | ,00 |
| 07/6/2005 | 1,0600 | -1,85% | 1,0600 | 1,0600 | 1,0400 | 24.940 | ,00 |
| 06/6/2005 | 1,0800 | 3,85% | 1,0400 | 1,0900 | 1,0400 | 19.240 | ,00 |
| 03/6/2005 | 1,0400 | -2,80% | 1,0500 | 1,0700 | 1,0300 | 22.660 | ,00 |
| 02/6/2005 | 1,0700 | -2,73% | 1,1000 | 1,1000 | 1,0600 | 22.640 | ,00 |
| 01/6/2005 | 1,1000 | 0,00% | 1,1200 | 1,1200 | 1,1000 | 14.160 | ,00 |
| 31/5/2005 | 1,1000 | -1,79% | 1,1000 | 1,1200 | 1,1000 | 28.500 | ,00 |
| 30/5/2005 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,0800 | 9.800 | ,00 |
| 27/5/2005 | 1,1200 | 0,90% | 1,1000 | 1,1200 | 1,0900 | 19.560 | ,00 |
| 26/5/2005 | 1,1100 | 0,91% | 1,1000 | 1,1100 | 1,0900 | 25.000 | ,00 |
| 25/5/2005 | 1,1000 | -0,90% | 1,0900 | 1,1100 | 1,0800 | 11.320 | ,00 |
| 24/5/2005 | 1,1100 | 0,91% | 1,1000 | 1,1200 | 1,0800 | 9.180 | ,00 |
| 23/5/2005 | 1,1000 | 1,85% | 1,1000 | 1,1500 | 1,0900 | 27.140 | ,00 |
| 20/5/2005 | 1,0800 | 1,89% | 1,0600 | 1,0900 | 1,0600 | 16.400 | ,00 |
| 19/5/2005 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0400 | 12.060 | ,00 |
| 18/5/2005 | 1,0500 | 0,00% | 1,0500 | 1,0600 | 1,0400 | 24.800 | ,00 |
| 17/5/2005 | 1,0500 | 0,00% | 1,0400 | 1,0700 | 1,0400 | 27.120 | ,00 |
| 16/5/2005 | 1,0500 | 1,94% | 1,0200 | 1,0500 | 1,0200 | 18.000 | ,00 |
| 13/5/2005 | 1,0300 | -3,74% | 1,0400 | 1,0500 | 1,0200 | 28.520 | ,00 |
| 12/5/2005 | 1,0700 | 1,90% | 1,0700 | 1,0700 | 1,0400 | 15.560 | ,00 |
| 11/5/2005 | 1,0500 | -3,67% | 1,0800 | 1,0900 | 1,0400 | 34.280 | ,00 |
| 10/5/2005 | 1,0900 | 0,00% | 1,1100 | 1,1100 | 1,0900 | 44.420 | ,00 |
| 09/5/2005 | 1,0900 | 6,86% | 1,0200 | 1,1100 | 1,0200 | 84.320 | ,00 |
| 06/5/2005 | 1,0200 | 4,08% | 0,9800 | 1,0300 | 0,9800 | 51.520 | ,00 |
| 05/5/2005 | 0,9800 | 3,16% | 0,9500 | 0,9800 | 0,9500 | 21.420 | ,00 |
| 04/5/2005 | 0,9500 | 0,00% | 0,9800 | 0,9800 | 0,9400 | 29.660 | ,00 |
| 03/5/2005 | 0,9500 | -3,06% | 0,9500 | 1,0300 | 0,9500 | 20.080 | ,00 |
| 28/4/2005 | 0,9800 | 2,08% | 1,0000 | 1,0000 | 0,9600 | 18.840 | ,00 |
| 27/4/2005 | 0,9600 | -2,04% | 0,9800 | 0,9800 | 0,9500 | 31.200 | ,00 |
| 26/4/2005 | 0,9800 | -2,00% | 0,9900 | 1,0000 | 0,9700 | 53.860 | ,00 |
| 25/4/2005 | 1,0000 | -3,85% | 1,0100 | 1,0200 | 0,9900 | 110.880 | ,00 |
| 22/4/2005 | 1,0400 | 1,96% | 1,0100 | 1,0500 | 1,0100 | 32.700 | ,00 |
| 21/4/2005 | 1,0200 | -4,67% | 1,0500 | 1,0500 | 1,0100 | 45.360 | ,00 |
| 20/4/2005 | 1,0700 | 0,00% | 1,0900 | 1,0900 | 1,0500 | 19.320 | ,00 |
| 19/4/2005 | 1,0700 | -1,83% | 1,0600 | 1,1200 | 1,0600 | 29.260 | ,00 |
| 18/4/2005 | 1,0900 | -3,54% | 1,0900 | 1,1100 | 1,0800 | 16.860 | ,00 |
| 15/4/2005 | 1,1300 | -4,24% | 1,1800 | 1,1800 | 1,1300 | 28.680 | ,00 |
| 14/4/2005 | 1,1800 | 0,85% | 1,1900 | 1,1900 | 1,1500 | 29.600 | ,00 |
| 13/4/2005 | 1,1700 | 1,74% | 1,1600 | 1,1800 | 1,1500 | 38.940 | ,00 |
| 12/4/2005 | 1,1500 | 1,77% | 1,1000 | 1,1600 | 1,1000 | 20.280 | ,00 |
| 11/4/2005 | 1,1300 | 0,00% | 1,1100 | 1,1300 | 1,1000 | 4.200 | ,00 |
| 08/4/2005 | 1,1300 | 0,89% | 1,1100 | 1,1400 | 1,1100 | 12.360 | ,00 |
| 07/4/2005 | 1,1200 | 0,00% | 1,1200 | 1,1300 | 1,1100 | 29.720 | ,00 |
| 06/4/2005 | 1,1200 | -0,88% | 1,1300 | 1,1400 | 1,1200 | 9.900 | ,00 |
| 05/4/2005 | 1,1300 | -1,74% | 1,1500 | 1,1600 | 1,1200 | 11.780 | ,00 |
| 04/4/2005 | 1,1500 | 1,77% | 1,1300 | 1,1500 | 1,1200 | 32.960 | ,00 |
| 01/4/2005 | 1,1300 | 0,89% | 1,1000 | 1,1300 | 1,1000 | 7.960 | ,00 |
| 31/3/2005 | 1,1200 | 0,00% | 1,1200 | 1,1500 | 1,1000 | 25.260 | ,00 |
| 30/3/2005 | 1,1200 | -5,08% | 1,2000 | 1,2000 | 1,1200 | 35.740 | ,00 |
| 29/3/2005 | 1,1800 | 2,61% | 1,1600 | 1,1800 | 1,1400 | 19.240 | ,00 |
| 24/3/2005 | 1,1500 | 2,68% | 1,1200 | 1,1600 | 1,1200 | 20.740 | ,00 |
| 23/3/2005 | 1,1200 | 1,82% | 1,1000 | 1,1300 | 1,1000 | 26.560 | ,00 |
| 22/3/2005 | 1,1000 | 0,92% | 1,0700 | 1,1200 | 1,0300 | 66.640 | ,00 |
| 21/3/2005 | 1,0900 | -4,39% | 1,1400 | 1,1400 | 1,0900 | 57.280 | ,00 |
| 18/3/2005 | 1,1400 | 1,79% | 1,1200 | 1,1500 | 1,1100 | 65.260 | ,00 |
| 17/3/2005 | 1,1200 | -0,88% | 1,1200 | 1,1500 | 1,1100 | 59.440 | ,00 |
| 16/3/2005 | 1,1300 | -4,24% | 1,1700 | 1,1700 | 1,1300 | 95.880 | ,00 |
| 15/3/2005 | 1,1800 | -1,67% | 1,2000 | 1,2100 | 1,1700 | 69.720 | ,00 |
| 11/3/2005 | 1,2000 | -0,83% | 1,1800 | 1,2400 | 1,1800 | 90.180 | ,00 |
| 10/3/2005 | 1,2100 | -6,20% | 1,3000 | 1,3000 | 1,1800 | 145.360 | ,00 |
| 09/3/2005 | 1,2900 | -3,73% | 1,3500 | 1,3500 | 1,2800 | 88.600 | ,00 |
| 08/3/2005 | 1,3400 | 0,75% | 1,3500 | 1,3700 | 1,3300 | 121.480 | ,00 |
| 07/3/2005 | 1,3300 | 4,72% | 1,3000 | 1,3500 | 1,3000 | 139.500 | ,00 |
| 04/3/2005 | 1,2700 | 4,96% | 1,1900 | 1,2900 | 1,1900 | 122.940 | ,00 |
| 03/3/2005 | 1,2100 | 3,42% | 1,1700 | 1,2100 | 1,1700 | 40.720 | ,00 |
| 02/3/2005 | 1,1700 | -3,31% | 1,2200 | 1,2300 | 1,1500 | 135.460 | ,00 |
| 01/3/2005 | 1,2100 | 0,83% | 1,2000 | 1,2500 | 1,1700 | 106.980 | ,00 |
| 28/2/2005 | 1,2000 | 5,26% | 1,1600 | 1,2200 | 1,1400 | 139.160 | ,00 |
| 25/2/2005 | 1,1400 | -1,72% | 1,1700 | 1,1900 | 1,1300 | 73.220 | ,00 |
| 24/2/2005 | 1,1600 | 0,87% | 1,1700 | 1,1800 | 1,1500 | 46.040 | ,00 |
| 23/2/2005 | 1,1500 | 0,88% | 1,1300 | 1,1600 | 1,1300 | 49.840 | ,00 |
| 22/2/2005 | 1,1400 | 0,00% | 1,1200 | 1,1500 | 1,1200 | 55.260 | ,00 |
| 21/2/2005 | 1,1400 | 3,64% | 1,1000 | 1,1600 | 1,1000 | 104.420 | ,00 |
| 18/2/2005 | 1,1000 | 0,00% | 1,1100 | 1,1200 | 1,0900 | 42.060 | ,00 |
| 17/2/2005 | 1,1000 | 0,00% | 1,1000 | 1,1300 | 1,0900 | 54.080 | ,00 |
| 16/2/2005 | 1,1000 | 1,85% | 1,0900 | 1,1300 | 1,0800 | 251.120 | ,00 |
| 15/2/2005 | 1,0800 | 3,85% | 1,0300 | 1,0900 | 1,0300 | 115.780 | ,00 |
| 14/2/2005 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0300 | 53.440 | ,00 |
| 11/2/2005 | 1,0600 | -1,85% | 1,0800 | 1,1000 | 1,0600 | 135.520 | ,00 |
| 10/2/2005 | 1,0800 | 8,00% | 1,0100 | 1,0900 | 1,0100 | 220.280 | ,00 |
| 09/2/2005 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 0,9800 | 74.400 | ,00 |
| 08/2/2005 | 1,0100 | 0,00% | 1,0100 | 1,0400 | 1,0100 | 76.060 | ,00 |
| 07/2/2005 | 1,0100 | 3,06% | 0,9800 | 1,0200 | 0,9800 | 62.060 | ,00 |
| 04/2/2005 | 0,9800 | 3,16% | 0,9500 | 1,0100 | 0,9500 | 63.420 | ,00 |
| 03/2/2005 | 0,9500 | 1,06% | 0,9300 | 0,9700 | 0,9300 | 30.260 | ,00 |
| 02/2/2005 | 0,9400 | -4,08% | 0,9800 | 0,9900 | 0,9400 | 48.300 | ,00 |
| 01/2/2005 | 0,9800 | -1,01% | 0,9900 | 1,0300 | 0,9700 | 81.120 | ,00 |
| 31/1/2005 | 0,9900 | 1,02% | 0,9800 | 1,0600 | 0,9800 | 225.340 | ,00 |
| 28/1/2005 | 0,9800 | 4,26% | 0,9300 | 0,9900 | 0,9100 | 101.980 | ,00 |
| 27/1/2005 | 0,9400 | -1,05% | 0,9600 | 0,9600 | 0,9300 | 62.540 | ,00 |
| 26/1/2005 | 0,9500 | 2,15% | 0,9400 | 0,9500 | 0,9200 | 67.220 | ,00 |
| 25/1/2005 | 0,9300 | 4,49% | 0,8900 | 0,9400 | 0,8900 | 83.940 | ,00 |
| 24/1/2005 | 0,8900 | -1,11% | 0,8900 | 0,9200 | 0,8900 | 28.180 | ,00 |
| 21/1/2005 | 0,9000 | 0,00% | 0,8900 | 0,9100 | 0,8800 | 21.620 | ,00 |
| 20/1/2005 | 0,9000 | 1,12% | 0,8800 | 0,9000 | 0,8800 | 45.240 | ,00 |
| 19/1/2005 | 0,8900 | -2,20% | 0,9100 | 0,9200 | 0,8900 | 22.580 | ,00 |
| 18/1/2005 | 0,9100 | 1,11% | 0,9000 | 0,9400 | 0,9000 | 94.780 | ,00 |
| 17/1/2005 | 0,9000 | 1,12% | 0,8900 | 0,9200 | 0,8900 | 35.580 | ,00 |
| 14/1/2005 | 0,8900 | 1,14% | 0,9000 | 0,9000 | 0,8800 | 16.700 | ,00 |
| 13/1/2005 | 0,8800 | 0,00% | 0,8600 | 0,8800 | 0,8600 | 16.680 | ,00 |
| 12/1/2005 | 0,8800 | 0,00% | 0,8800 | 0,9000 | 0,8700 | 42.100 | ,00 |
| 11/1/2005 | 0,8800 | -1,12% | 0,9000 | 0,9000 | 0,8800 | 28.180 | ,00 |
| 10/1/2005 | 0,8900 | 0,00% | 0,8900 | 0,9000 | 0,8800 | 17.040 | ,00 |
| 07/1/2005 | 0,8900 | 1,14% | 0,8600 | 0,9100 | 0,8600 | 30.020 | ,00 |
| 05/1/2005 | 0,8800 | 0,00% | 0,8800 | 0,8900 | 0,8600 | 20.940 | ,00 |
| 04/1/2005 | 0,8800 | -3,30% | 0,8800 | 0,9100 | 0,8800 | 35.260 | ,00 |
| 03/1/2005 | 0,9100 | -2,15% | 0,9300 | 0,9500 | 0,9000 | 20.840 | ,00 |
| 31/12/2004 | 0,9300 | -1,06% | 0,9500 | 0,9500 | 0,9200 | 5.600 | ,00 |
| 30/12/2004 | 0,9400 | 2,17% | 0,9400 | 0,9500 | 0,9200 | 41.980 | ,00 |
| 29/12/2004 | 0,9200 | 2,22% | 0,9000 | 0,9200 | 0,8900 | 28.540 | ,00 |
| 28/12/2004 | 0,9000 | 2,27% | 0,9100 | 0,9100 | 0,9000 | 36.200 | ,00 |
| 27/12/2004 | 0,8800 | -3,30% | 0,8800 | 0,9100 | 0,8800 | 7.340 | ,00 |
| 24/12/2004 | 0,9100 | 2,25% | 0,8900 | 0,9100 | 0,8500 | 7.640 | ,00 |
| 23/12/2004 | 0,8900 | 2,30% | 0,8700 | 0,9100 | 0,8600 | 72.560 | ,00 |
| 22/12/2004 | 0,8700 | 2,35% | 0,8600 | 0,8900 | 0,8600 | 27.920 | ,00 |
| 21/12/2004 | 0,8500 | -2,30% | 0,8500 | 0,8700 | 0,8400 | 51.200 | ,00 |
| 20/12/2004 | 0,8700 | -3,33% | 0,9000 | 0,9000 | 0,8700 | 43.160 | ,00 |
| 17/12/2004 | 0,9000 | -1,10% | 0,9100 | 0,9100 | 0,8900 | 19.140 | ,00 |
| 16/12/2004 | 0,9100 | 4,60% | 0,8700 | 0,9400 | 0,8600 | 48.420 | ,00 |
| 15/12/2004 | 0,8700 | -5,43% | 0,9100 | 0,9100 | 0,8700 | 72.780 | ,00 |
| 14/12/2004 | 0,9200 | -3,16% | 0,9500 | 0,9600 | 0,9000 | 118.360 | ,00 |
| 13/12/2004 | 0,9500 | -1,04% | 0,9600 | 0,9700 | 0,9500 | 60.440 | ,00 |
| 10/12/2004 | 0,9600 | -2,04% | 0,9700 | 0,9800 | 0,9600 | 55.950 | ,00 |
| 09/12/2004 | 0,9800 | 0,00% | 0,9700 | 1,0000 | 0,9600 | 39.960 | ,00 |
| 08/12/2004 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9500 | 52.500 | ,00 |
| 07/12/2004 | 0,9800 | -1,01% | 0,9900 | 1,0000 | 0,9700 | 39.640 | ,00 |
| 06/12/2004 | 0,9900 | -1,00% | 1,0000 | 1,0200 | 0,9700 | 89.140 | ,00 |
| 03/12/2004 | 1,0000 | 3,09% | 0,9700 | 1,0200 | 0,9700 | 101.440 | ,00 |
| 02/12/2004 | 0,9700 | 2,11% | 0,9600 | 0,9900 | 0,9600 | 47.300 | ,00 |
| 01/12/2004 | 0,9500 | -1,04% | 0,9600 | 0,9700 | 0,9400 | 38.040 | ,00 |
| 30/11/2004 | 0,9600 | -2,04% | 0,9900 | 1,0000 | 0,9600 | 76.280 | ,00 |
| 29/11/2004 | 0,9800 | 0,00% | 0,9800 | 0,9900 | 0,9600 | 73.340 | ,00 |
| 26/11/2004 | 0,9800 | -1,01% | 1,0100 | 1,0100 | 0,9700 | 64.400 | ,00 |
| 25/11/2004 | 0,9900 | 3,13% | 0,9600 | 1,0000 | 0,9500 | 113.160 | ,00 |
| 24/11/2004 | 0,9600 | -2,04% | 1,0000 | 1,0000 | 0,9600 | 50.960 | ,00 |
| 23/11/2004 | 0,9800 | 0,00% | 1,0000 | 1,0300 | 0,9700 | 113.060 | ,00 |
| 22/11/2004 | 0,9800 | -4,85% | 1,0100 | 1,0200 | 0,9700 | 105.100 | ,00 |
| 19/11/2004 | 1,0300 | -1,90% | 1,0700 | 1,0700 | 1,0200 | 107.920 | ,00 |
| 18/11/2004 | 1,0500 | -2,78% | 1,0800 | 1,0900 | 1,0500 | 39.740 | ,00 |
| 17/11/2004 | 1,0800 | 0,93% | 1,0700 | 1,1100 | 1,0500 | 203.160 | ,00 |
| 16/11/2004 | 1,0700 | -3,60% | 1,1100 | 1,1200 | 1,0600 | 124.240 | ,00 |
| 15/11/2004 | 1,1100 | 0,00% | 1,1300 | 1,1400 | 1,0900 | 108.400 | ,00 |
| 12/11/2004 | 1,1100 | -5,13% | 1,1700 | 1,1900 | 1,1000 | 205.200 | ,00 |
| 11/11/2004 | 1,1700 | 6,36% | 1,1000 | 1,1900 | 1,1000 | 226.480 | ,00 |
| 10/11/2004 | 1,1000 | 7,84% | 1,0400 | 1,1200 | 1,0300 | 239.848 | ,00 |
| 09/11/2004 | 1,0200 | 4,08% | 1,0000 | 1,0400 | 0,9900 | 268.560 | ,00 |
| 08/11/2004 | 0,9800 | 0,00% | 0,9800 | 1,0100 | 0,9700 | 107.880 | ,00 |
| 05/11/2004 | 0,9800 | -1,01% | 1,0100 | 1,0300 | 0,9600 | 253.900 | ,00 |
| 04/11/2004 | 0,9900 | 5,32% | 0,9400 | 1,0100 | 0,9300 | 382.920 | ,00 |
| 03/11/2004 | 0,9400 | 1,08% | 0,9300 | 0,9400 | 0,9000 | 142.060 | ,00 |
| 02/11/2004 | 0,9300 | 1,09% | 0,9000 | 0,9400 | 0,9000 | 123.560 | ,00 |
| 01/11/2004 | 0,9200 | 1,10% | 0,9200 | 0,9200 | 0,8900 | 77.860 | ,00 |
| 29/10/2004 | 0,9100 | -1,09% | 0,9100 | 0,9400 | 0,8900 | 95.040 | ,00 |
| 27/10/2004 | 0,9200 | -2,13% | 0,9400 | 0,9400 | 0,9000 | 88.100 | ,00 |
| 26/10/2004 | 0,9400 | 1,08% | 0,9300 | 0,9600 | 0,9200 | 271.280 | ,00 |
| 25/10/2004 | 0,9300 | -2,11% | 0,9400 | 0,9500 | 0,9200 | 117.730 | ,00 |
| 22/10/2004 | 0,9500 | -3,06% | 1,0000 | 1,0000 | 0,9400 | 144.640 | ,00 |
| 21/10/2004 | 0,9800 | 4,26% | 0,9400 | 1,0100 | 0,9400 | 219.980 | ,00 |
| 20/10/2004 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9200 | 50.860 | ,00 |
| 19/10/2004 | 0,9400 | -1,05% | 0,9600 | 0,9700 | 0,9300 | 68.700 | ,00 |
| 18/10/2004 | 0,9500 | 3,26% | 0,9400 | 0,9800 | 0,9400 | 245.730 | ,00 |
| 15/10/2004 | 0,9200 | 5,75% | 0,8700 | 0,9500 | 0,8600 | 286.560 | ,00 |
| 14/10/2004 | 0,8700 | 4,82% | 0,8000 | 0,8800 | 0,8000 | 113.980 | ,00 |
| 13/10/2004 | 0,8300 | -3,49% | 0,8600 | 0,8600 | 0,8300 | 127.100 | ,00 |
| 12/10/2004 | 0,8600 | -2,27% | 0,8800 | 0,8900 | 0,8500 | 86.260 | ,00 |
| 11/10/2004 | 0,8800 | 1,15% | 0,8700 | 0,8900 | 0,8700 | 103.280 | ,00 |
| 08/10/2004 | 0,8700 | 3,57% | 0,8400 | 0,9100 | 0,8400 | 261.420 | ,00 |
| 07/10/2004 | 0,8400 | -2,33% | 0,8800 | 0,8800 | 0,8300 | 156.180 | ,00 |
| 06/10/2004 | 0,8600 | 3,61% | 0,8300 | 0,9200 | 0,8300 | 429.120 | ,00 |
| 05/10/2004 | 0,8300 | -2,35% | 0,8500 | 0,8700 | 0,8200 | 161.760 | ,00 |
| 04/10/2004 | 0,8500 | 2,41% | 0,8300 | 0,8600 | 0,8300 | 43.660 | ,00 |
| 01/10/2004 | 0,8300 | -3,49% | 0,8700 | 0,8700 | 0,8300 | 66.540 | ,00 |
| 30/9/2004 | 0,8600 | -4,44% | 0,9000 | 0,9000 | 0,8500 | 66.980 | ,00 |
| 29/9/2004 | 0,9000 | -2,17% | 0,9000 | 0,9200 | 0,8800 | 41.180 | ,00 |
| 28/9/2004 | 0,9200 | 0,00% | 0,8900 | 0,9400 | 0,8900 | 41.620 | ,00 |
| 27/9/2004 | 0,9200 | -2,13% | 0,9400 | 0,9400 | 0,9200 | 11.820 | ,00 |
| 24/9/2004 | 0,9400 | 1,08% | 0,9400 | 0,9400 | 0,9200 | 11.300 | ,00 |
| 23/9/2004 | 0,9300 | -1,06% | 0,9400 | 0,9400 | 0,9200 | 22.960 | ,00 |
| 22/9/2004 | 0,9400 | 0,00% | 0,9400 | 0,9700 | 0,9200 | 44.960 | ,00 |
| 21/9/2004 | 0,9400 | -3,09% | 0,9600 | 0,9700 | 0,9200 | 60.540 | ,00 |
| 20/9/2004 | 0,9700 | -2,02% | 0,9600 | 0,9800 | 0,9300 | 25.800 | ,00 |
| 17/9/2004 | 0,9900 | -2,94% | 0,9800 | 1,0200 | 0,9500 | 66.820 | ,00 |
| 16/9/2004 | 1,0200 | -0,97% | 1,0300 | 1,0300 | 1,0100 | 11.900 | ,00 |
| 15/9/2004 | 1,0300 | -1,90% | 1,0300 | 1,0400 | 1,0200 | 14.420 | ,00 |
| 14/9/2004 | 1,0500 | -2,78% | 1,0700 | 1,0800 | 1,0300 | 24.160 | ,00 |
| 13/9/2004 | 1,0800 | -0,92% | 1,1000 | 1,1100 | 1,0400 | 50.300 | ,00 |
| 10/9/2004 | 1,0900 | 0,93% | 1,1100 | 1,1100 | 1,0700 | 39.380 | ,00 |
| 09/9/2004 | 1,0800 | 0,00% | 1,0300 | 1,0800 | 1,0300 | 11.180 | ,00 |
| 08/9/2004 | 1,0800 | 0,93% | 1,0700 | 1,1300 | 1,0300 | 33.880 | ,00 |
| 07/9/2004 | 1,0700 | 0,00% | 1,0300 | 1,0700 | 1,0300 | 17.820 | ,00 |
| 06/9/2004 | 1,0700 | -2,73% | 1,0900 | 1,1000 | 1,0700 | 3.980 | ,00 |
| 03/9/2004 | 1,1000 | -2,65% | 1,1300 | 1,1300 | 1,0900 | 150.940 | ,00 |
| 02/9/2004 | 1,1300 | -1,74% | 1,1400 | 1,1400 | 1,1100 | 9.940 | ,00 |
| 01/9/2004 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1300 | 23.460 | ,00 |
| 31/8/2004 | 1,1600 | -4,13% | 1,2100 | 1,2100 | 1,1600 | 11.140 | ,00 |
| 30/8/2004 | 1,2100 | -1,63% | 1,2300 | 1,2300 | 1,1800 | 30.460 | ,00 |
| 27/8/2004 | 1,2300 | -0,81% | 1,2400 | 1,2500 | 1,2100 | 4.600 | ,00 |
| 26/8/2004 | 1,2400 | -1,59% | 1,2700 | 1,2700 | 1,2000 | 7.880 | ,00 |
| 25/8/2004 | 1,2600 | 0,80% | 1,2500 | 1,2700 | 1,1800 | 44.740 | ,00 |
| 24/8/2004 | 1,2500 | -3,10% | 1,2700 | 1,2900 | 1,2500 | 11.420 | ,00 |
| 23/8/2004 | 1,2900 | -5,84% | 1,3800 | 1,3900 | 1,2900 | 15.720 | ,00 |
| 20/8/2004 | 1,3700 | 0,00% | 1,3900 | 1,4200 | 1,3600 | 69.000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|