| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,1860 | -7,00 % | -0,0140 | 350 |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | -0,0500 | 1.776 |
| ΕΥΡΩΒ | 3,5160 | -3,41 % | -0,1240 | 4.414.375 |
| ΧΑΙΔΕ | 0,7150 | -3,38 % | -0,0250 | 1 |
| ΔΡΟΜΕ | 0,3700 | -3,14 % | -0,0120 | 2.705 |
| ΛΟΓΟΣ | 2,1600 | -2,70 % | -0,0600 | 975 |
| ΜΠΡΙΚ | 2,8700 | -2,38 % | -0,0700 | 16.269 |
| ΦΑΙΣ | 3,3400 | -2,34 % | -0,0800 | 13.640 |
| ΜΙΝ | 0,7220 | -2,17 % | -0,0160 | 701 |
| ΒΙΟΚΑ | 1,8900 | -2,07 % | -0,0400 | 3.114 |
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 |
|---|---|---|---|---|---|---|---|
| 19/8/2004 | 1,3800 | -2,82% | 1,3900 | 1,4000 | 1,3300 | 40.880 | ,00 |
| 18/8/2004 | 1,4200 | -0,70% | 1,4300 | 1,4300 | 1,3900 | 31.520 | ,00 |
| 17/8/2004 | 1,4300 | -2,72% | 1,4700 | 1,4700 | 1,4000 | 25.280 | ,00 |
| 16/8/2004 | 1,4700 | -0,68% | 1,4800 | 1,4900 | 1,4500 | 23.884 | ,00 |
| 12/8/2004 | 1,4800 | -1,33% | 1,5000 | 1,5200 | 1,4800 | 34.360 | ,00 |
| 11/8/2004 | 1,5000 | -1,32% | 1,5100 | 1,5200 | 1,5000 | 32.580 | ,00 |
| 10/8/2004 | 1,5200 | 1,33% | 1,5000 | 1,5300 | 1,4800 | 29.200 | ,00 |
| 09/8/2004 | 1,5000 | 0,67% | 1,4900 | 1,5000 | 1,4700 | 635.540 | ,00 |
| 06/8/2004 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4700 | 11.140 | ,00 |
| 05/8/2004 | 1,5000 | 0,67% | 1,4900 | 1,5100 | 1,4800 | 26.220 | ,00 |
| 04/8/2004 | 1,4900 | 0,00% | 1,4700 | 1,5000 | 1,4600 | 10.680 | ,00 |
| 03/8/2004 | 1,4900 | -1,32% | 1,5100 | 1,5100 | 1,4700 | 76.800 | ,00 |
| 02/8/2004 | 1,5100 | -0,66% | 1,5100 | 1,5100 | 1,4800 | 19.200 | ,00 |
| 30/7/2004 | 1,5200 | -1,30% | 1,5300 | 1,5300 | 1,4800 | 25.420 | ,00 |
| 29/7/2004 | 1,5400 | -1,28% | 1,5600 | 1,5600 | 1,5000 | 35.800 | ,00 |
| 28/7/2004 | 1,5600 | -1,27% | 1,5800 | 1,6000 | 1,5100 | 161.000 | ,00 |
| 27/7/2004 | 1,5800 | 4,64% | 1,5200 | 1,5800 | 1,5100 | 68.300 | ,00 |
| 26/7/2004 | 1,5100 | 9,42% | 1,3800 | 1,5400 | 1,3800 | 64.880 | ,00 |
| 23/7/2004 | 1,3800 | 9,52% | 1,1100 | 1,4000 | 1,1100 | 297.220 | ,00 |
| 22/7/2004 | 1,2600 | -17,65% | 1,4500 | 1,4600 | 1,2600 | 91.220 | ,00 |
| 21/7/2004 | 1,5300 | -11,05% | 1,7000 | 1,7300 | 1,5200 | 193.260 | ,00 |
| 20/7/2004 | 1,7200 | -7,03% | 1,8500 | 1,8500 | 1,6900 | 18.040 | ,00 |
| 19/7/2004 | 1,8500 | -2,63% | 1,8700 | 1,8900 | 1,7900 | 571.960 | ,00 |
| 16/7/2004 | 1,9000 | -1,55% | 1,9300 | 1,9400 | 1,8500 | 69.140 | ,00 |
| 15/7/2004 | 1,9300 | -1,03% | 1,9300 | 1,9500 | 1,9000 | 29.720 | ,00 |
| 14/7/2004 | 1,9500 | 0,00% | 1,9300 | 1,9500 | 1,9000 | 63.380 | ,00 |
| 13/7/2004 | 1,9500 | 0,52% | 1,9300 | 1,9500 | 1,8300 | 133.960 | ,00 |
| 12/7/2004 | 1,9400 | -3,00% | 1,9700 | 1,9800 | 1,9000 | 39.280 | ,00 |
| 09/7/2004 | 2,0000 | -0,99% | 2,0300 | 2,0300 | 1,9400 | 95.600 | ,00 |
| 08/7/2004 | 2,0200 | -1,46% | 2,0700 | 2,0700 | 1,9700 | 67.600 | ,00 |
| 07/7/2004 | 2,0500 | 0,99% | 2,0300 | 2,0700 | 1,9800 | 44.880 | ,00 |
| 06/7/2004 | 2,0300 | -0,49% | 2,0500 | 2,0500 | 2,0000 | 15.700 | ,00 |
| 05/7/2004 | 2,0400 | -1,45% | 2,0600 | 2,0800 | 2,0100 | 7.980 | ,00 |
| 02/7/2004 | 2,0700 | 0,00% | 2,0700 | 2,0900 | 2,0400 | 59.120 | ,00 |
| 01/7/2004 | 2,0700 | -2,36% | 2,1000 | 2,1000 | 2,0400 | 38.220 | ,00 |
| 30/6/2004 | 2,1200 | -0,47% | 2,1200 | 2,1600 | 2,0400 | 469.280 | ,00 |
| 29/6/2004 | 2,1300 | -1,84% | 2,1500 | 2,1500 | 2,0700 | 145.780 | ,00 |
| 28/6/2004 | 2,1700 | -0,46% | 2,1800 | 2,1800 | 2,1000 | 15.860 | ,00 |
| 25/6/2004 | 2,1800 | -0,91% | 2,2000 | 2,2400 | 2,1500 | 22.460 | ,00 |
| 24/6/2004 | 2,2000 | 0,92% | 2,1600 | 2,2100 | 2,0600 | 503.960 | ,00 |
| 23/6/2004 | 2,1800 | 0,93% | 2,1200 | 2,1800 | 2,0000 | 141.080 | ,00 |
| 22/6/2004 | 2,1600 | -2,70% | 2,2000 | 2,2000 | 2,1000 | 156.120 | ,00 |
| 21/6/2004 | 2,2200 | -4,72% | 2,3000 | 2,3200 | 2,2000 | 139.360 | ,00 |
| 18/6/2004 | 2,3300 | -1,69% | 2,3500 | 2,3500 | 2,2500 | 175.320 | ,00 |
| 17/6/2004 | 2,3700 | -1,66% | 2,3900 | 2,3900 | 2,3000 | 65.620 | ,00 |
| 16/6/2004 | 2,4100 | -1,63% | 2,4300 | 2,4300 | 2,3400 | 235.380 | ,00 |
| 15/6/2004 | 2,4500 | 0,82% | 2,4000 | 2,4500 | 2,3200 | 82.420 | ,00 |
| 14/6/2004 | 2,4300 | 5,19% | 2,3000 | 2,4700 | 2,1800 | 125.480 | ,00 |
| 11/6/2004 | 2,3100 | 0,00% | 2,3000 | 2,3200 | 2,2400 | 202.020 | ,00 |
| 10/6/2004 | 2,3100 | -1,28% | 2,3200 | 2,3400 | 2,2300 | 62.400 | ,00 |
| 09/6/2004 | 2,3400 | -2,50% | 2,3600 | 2,4300 | 2,2800 | 189.420 | ,00 |
| 08/6/2004 | 2,4000 | -1,64% | 2,4300 | 2,4600 | 2,3300 | 16.460 | ,00 |
| 07/6/2004 | 2,4400 | 1,67% | 2,4000 | 2,5000 | 2,2500 | 121.260 | ,00 |
| 04/6/2004 | 2,4000 | -2,04% | 2,4500 | 2,4900 | 2,3300 | 51.880 | ,00 |
| 03/6/2004 | 2,4500 | -2,39% | 2,5100 | 2,5200 | 2,4100 | 371.760 | ,00 |
| 02/6/2004 | 2,5100 | -1,95% | 2,5700 | 2,5800 | 2,4300 | 62.080 | ,00 |
| 01/6/2004 | 2,5600 | -1,54% | 2,6000 | 2,6000 | 2,4800 | 156.280 | ,00 |
| 28/5/2004 | 2,6000 | -0,38% | 2,6100 | 2,6100 | 2,5500 | 179.360 | ,00 |
| 27/5/2004 | 2,6100 | -0,76% | 2,6400 | 2,6400 | 2,5600 | 267.900 | ,00 |
| 26/5/2004 | 2,6300 | 0,00% | 2,6400 | 2,6600 | 2,5500 | 297.700 | ,00 |
| 25/5/2004 | 2,6300 | 1,15% | 2,6000 | 2,6400 | 2,5700 | 4.840 | ,00 |
| 24/5/2004 | 2,6000 | -1,89% | 2,6800 | 2,6800 | 2,6000 | 169.660 | ,00 |
| 21/5/2004 | 2,6500 | 0,76% | 2,6400 | 2,6500 | 2,6000 | 5.680 | ,00 |
| 20/5/2004 | 2,6300 | -1,13% | 2,6500 | 2,6500 | 2,5900 | 3.420 | ,00 |
| 19/5/2004 | 2,6600 | 0,00% | 2,6600 | 2,6900 | 2,6200 | 129.580 | ,00 |
| 18/5/2004 | 2,6600 | 1,92% | 2,5400 | 2,7200 | 2,5400 | 27.920 | ,00 |
| 17/5/2004 | 2,6100 | -3,33% | 2,5600 | 2,6700 | 2,5100 | 62.960 | ,00 |
| 14/5/2004 | 2,7000 | -2,88% | 2,7600 | 2,7700 | 2,6800 | 125.000 | ,00 |
| 13/5/2004 | 2,7800 | -1,07% | 2,8000 | 2,8000 | 2,7300 | 46.360 | ,00 |
| 12/5/2004 | 2,8100 | -1,06% | 2,8200 | 2,8400 | 2,7800 | 102.370 | ,00 |
| 11/5/2004 | 2,8400 | 1,43% | 2,8000 | 2,8400 | 2,7700 | 28.800 | ,00 |
| 10/5/2004 | 2,8000 | -1,75% | 2,8300 | 2,8400 | 2,7800 | 7.720 | ,00 |
| 07/5/2004 | 2,8500 | -0,35% | 2,8600 | 2,8600 | 2,7900 | 25.660 | ,00 |
| 06/5/2004 | 2,8600 | -0,69% | 2,8600 | 2,8900 | 2,8300 | 335.600 | ,00 |
| 05/5/2004 | 2,8800 | -1,03% | 2,9000 | 2,9000 | 2,8400 | 78.380 | ,00 |
| 04/5/2004 | 2,9100 | -0,68% | 2,9300 | 2,9700 | 2,8700 | 171.080 | ,00 |
| 03/5/2004 | 2,9300 | -0,34% | 2,9400 | 2,9500 | 2,9000 | 163.780 | ,00 |
| 30/4/2004 | 2,9400 | -1,67% | 2,9800 | 2,9900 | 2,9000 | 88.600 | ,00 |
| 29/4/2004 | 2,9900 | -0,66% | 2,9600 | 3,0000 | 2,9300 | 339.260 | ,00 |
| 28/4/2004 | 3,0100 | 0,00% | 3,0100 | 3,0200 | 2,9500 | 32.060 | ,00 |
| 27/4/2004 | 3,0100 | 0,67% | 2,9700 | 3,0100 | 2,9300 | 149.460 | ,00 |
| 26/4/2004 | 2,9900 | -1,32% | 3,0300 | 3,0300 | 2,9700 | 38.560 | ,00 |
| 23/4/2004 | 3,0300 | -0,33% | 3,0400 | 3,0600 | 3,0000 | 307.740 | ,00 |
| 22/4/2004 | 3,0400 | 0,66% | 3,0000 | 3,0500 | 2,9900 | 103.340 | ,00 |
| 21/4/2004 | 3,0200 | -0,66% | 3,0200 | 3,0500 | 3,0000 | 510.612 | ,00 |
| 20/4/2004 | 3,0400 | -1,30% | 3,0700 | 3,0700 | 3,0100 | 72.360 | ,00 |
| 19/4/2004 | 3,0800 | -0,32% | 3,0800 | 3,0900 | 2,9900 | 60.110 | ,00 |
| 16/4/2004 | 3,0900 | 0,32% | 3,0800 | 3,0900 | 3,0100 | 128.780 | ,00 |
| 15/4/2004 | 3,0800 | 0,00% | 3,0800 | 3,0900 | 3,0000 | 141.220 | ,00 |
| 14/4/2004 | 3,0800 | -2,84% | 3,1200 | 3,1200 | 3,0000 | 33.120 | ,00 |
| 13/4/2004 | 3,1700 | 7,09% | 2,9600 | 3,2000 | 2,9400 | 232.100 | ,00 |
| 08/4/2004 | 2,9600 | 0,34% | 2,9500 | 2,9800 | 2,9400 | 16.660 | ,00 |
| 07/4/2004 | 2,9500 | -1,34% | 3,0000 | 3,0000 | 2,9300 | 52.880 | ,00 |
| 06/4/2004 | 2,9900 | -0,66% | 3,0100 | 3,0200 | 2,9200 | 447.900 | ,00 |
| 05/4/2004 | 3,0100 | 1,69% | 2,9900 | 3,0200 | 2,9000 | 509.820 | ,00 |
| 02/4/2004 | 2,9600 | 0,34% | 2,9600 | 2,9700 | 2,9100 | 157.920 | ,00 |
| 01/4/2004 | 2,9500 | -0,67% | 2,9700 | 2,9900 | 2,9000 | 192.500 | ,00 |
| 31/3/2004 | 2,9700 | 0,68% | 2,9500 | 3,0400 | 2,9300 | 813.220 | ,00 |
| 30/3/2004 | 2,9500 | -1,34% | 2,9900 | 3,0200 | 2,8500 | 494.908 | ,00 |
| 29/3/2004 | 2,9900 | 3,46% | 2,9000 | 2,9900 | 2,8500 | 29.140 | ,00 |
| 26/3/2004 | 2,8900 | 1,40% | 2,8500 | 2,9000 | 2,8000 | 262.420 | ,00 |
| 24/3/2004 | 2,8500 | 0,35% | 2,8400 | 2,8500 | 2,8100 | 61.120 | ,00 |
| 23/3/2004 | 2,8400 | 0,35% | 2,8300 | 2,8500 | 2,8000 | 241.080 | ,00 |
| 22/3/2004 | 2,8300 | -1,39% | 2,8100 | 2,8500 | 2,7000 | 76.260 | ,00 |
| 19/3/2004 | 2,8700 | 3,61% | 2,7300 | 2,8800 | 2,6600 | 185.420 | ,00 |
| 18/3/2004 | 2,7700 | -2,46% | 2,8000 | 2,8200 | 2,7000 | 223.580 | ,00 |
| 17/3/2004 | 2,8400 | -0,70% | 2,8100 | 2,8600 | 2,8000 | 260.580 | ,00 |
| 16/3/2004 | 2,8600 | -2,05% | 2,9100 | 2,9200 | 2,8000 | 108.900 | ,00 |
| 15/3/2004 | 2,9200 | -1,68% | 2,9500 | 2,9500 | 2,8500 | 26.640 | ,00 |
| 12/3/2004 | 2,9700 | -1,00% | 3,0000 | 3,0000 | 2,9300 | 64.740 | ,00 |
| 11/3/2004 | 3,0000 | -1,32% | 3,0000 | 3,0500 | 2,9700 | 130.080 | ,00 |
| 10/3/2004 | 3,0400 | -0,65% | 3,0400 | 3,0600 | 2,9900 | 201.720 | ,00 |
| 09/3/2004 | 3,0600 | -0,97% | 3,0900 | 3,0900 | 3,0000 | 51.880 | ,00 |
| 08/3/2004 | 3,0900 | 2,66% | 3,1000 | 3,1000 | 2,9800 | 233.520 | ,00 |
| 05/3/2004 | 3,0100 | 0,67% | 2,9900 | 3,0100 | 2,9500 | 98.720 | ,00 |
| 04/3/2004 | 2,9900 | -0,33% | 3,0000 | 3,0500 | 2,9500 | 25.116 | ,00 |
| 03/3/2004 | 3,0000 | -0,99% | 3,0400 | 3,0400 | 2,9000 | 171.640 | ,00 |
| 02/3/2004 | 3,0300 | 1,34% | 2,9900 | 3,0500 | 2,9200 | 48.800 | ,00 |
| 01/3/2004 | 2,9900 | -0,33% | 3,0300 | 3,0300 | 2,9500 | 11.720 | ,00 |
| 27/2/2004 | 3,0000 | 1,35% | 2,9800 | 3,0000 | 2,9200 | 55.080 | ,00 |
| 26/2/2004 | 2,9600 | 0,00% | 2,9300 | 3,0800 | 2,9300 | 156.700 | ,00 |
| 25/2/2004 | 2,9600 | -1,99% | 2,9900 | 3,0000 | 2,9100 | 60.102 | ,00 |
| 24/2/2004 | 3,0200 | -1,63% | 3,0500 | 3,0700 | 2,9500 | 14.900 | ,00 |
| 20/2/2004 | 3,0700 | 0,00% | 3,0600 | 3,0800 | 2,9800 | 32.720 | ,00 |
| 19/2/2004 | 3,0700 | -0,65% | 3,1100 | 3,1100 | 3,0000 | 56.340 | ,00 |
| 18/2/2004 | 3,0900 | 0,32% | 3,1000 | 3,1100 | 3,0300 | 348.456 | ,00 |
| 17/2/2004 | 3,0800 | -1,28% | 3,1200 | 3,1400 | 3,0400 | 51.720 | ,00 |
| 16/2/2004 | 3,1200 | 0,00% | 3,1500 | 3,1500 | 3,0900 | 30.780 | ,00 |
| 13/2/2004 | 3,1200 | 0,65% | 3,1000 | 3,1300 | 3,0000 | 35.980 | ,00 |
| 12/2/2004 | 3,1000 | -0,64% | 3,1200 | 3,1300 | 3,0300 | 9.860 | ,00 |
| 11/2/2004 | 3,1200 | -1,27% | 3,1500 | 3,1500 | 2,9900 | 347.274 | ,00 |
| 10/2/2004 | 3,1600 | 1,61% | 3,1100 | 3,2000 | 3,0000 | 70.096 | ,00 |
| 09/2/2004 | 3,1100 | -0,32% | 3,1400 | 3,1500 | 2,8900 | 186.870 | ,00 |
| 06/2/2004 | 3,1200 | -0,32% | 3,1300 | 3,1500 | 3,1000 | 94.140 | ,00 |
| 05/2/2004 | 3,1300 | -0,95% | 3,1500 | 3,1700 | 3,1100 | 55.440 | ,00 |
| 04/2/2004 | 3,1600 | 0,00% | 3,1700 | 3,1800 | 3,1300 | 102.480 | ,00 |
| 03/2/2004 | 3,1600 | -0,63% | 3,1800 | 3,2100 | 3,1200 | 14.700 | ,00 |
| 02/2/2004 | 3,1800 | -3,05% | 3,2800 | 3,2800 | 3,1600 | 156.040 | ,00 |
| 30/1/2004 | 3,2800 | 1,23% | 3,2500 | 3,3000 | 3,1900 | 159.540 | ,00 |
| 29/1/2004 | 3,2400 | -0,31% | 3,2200 | 3,2400 | 3,1800 | 24.140 | ,00 |
| 28/1/2004 | 3,2500 | -0,91% | 3,2700 | 3,2700 | 3,2000 | 97.220 | ,00 |
| 27/1/2004 | 3,2800 | -0,30% | 3,2700 | 3,3000 | 3,2200 | 361.800 | ,00 |
| 26/1/2004 | 3,2900 | -0,30% | 3,3000 | 3,3000 | 3,1900 | 71.540 | ,00 |
| 23/1/2004 | 3,3000 | 2,17% | 3,2400 | 3,3000 | 3,1900 | 119.380 | ,00 |
| 22/1/2004 | 3,2300 | -0,31% | 3,2300 | 3,2400 | 3,2000 | 8.900 | ,00 |
| 21/1/2004 | 3,2400 | 0,31% | 3,2300 | 3,2400 | 3,0900 | 65.720 | ,00 |
| 20/1/2004 | 3,2300 | -1,52% | 3,2800 | 3,2800 | 3,2000 | 92.700 | ,00 |
| 19/1/2004 | 3,2800 | -0,61% | 3,2900 | 3,3000 | 3,1800 | 67.960 | ,00 |
| 16/1/2004 | 3,3000 | -1,20% | 3,3300 | 3,3400 | 3,2300 | 246.160 | ,00 |
| 15/1/2004 | 3,3400 | -1,18% | 3,3700 | 3,3800 | 3,3200 | 54.200 | ,00 |
| 14/1/2004 | 3,3800 | -0,59% | 3,3700 | 3,3900 | 3,3400 | 188.120 | ,00 |
| 13/1/2004 | 3,4000 | -1,73% | 3,4500 | 3,4500 | 3,2500 | 231.800 | ,00 |
| 12/1/2004 | 3,4600 | 7,12% | 3,2300 | 3,4900 | 3,2100 | 32.920 | ,00 |
| 09/1/2004 | 3,2300 | -0,62% | 3,2500 | 3,2500 | 3,1900 | 10.560 | ,00 |
| 08/1/2004 | 3,2500 | 0,31% | 3,2400 | 3,2700 | 3,2200 | 30.840 | ,00 |
| 07/1/2004 | 3,2400 | 2,53% | 3,1600 | 3,2400 | 3,1500 | 149.220 | ,00 |
| 05/1/2004 | 3,1600 | 6,76% | 2,9500 | 3,3100 | 2,9400 | 186.718 | ,00 |
| 02/1/2004 | 2,9600 | 1,02% | 2,9300 | 2,9600 | 2,8600 | 59.200 | ,00 |
| 31/12/2003 | 2,9300 | 2,09% | 2,8600 | 2,9400 | 2,8300 | 211.260 | ,00 |
| 30/12/2003 | 2,8700 | 2,50% | 2,7900 | 2,8700 | 2,7600 | 32.460 | ,00 |
| 29/12/2003 | 2,8000 | 1,45% | 2,7900 | 2,8600 | 2,7100 | 286.460 | ,00 |
| 24/12/2003 | 2,7600 | -1,08% | 2,7900 | 2,8000 | 2,7200 | 50.160 | ,00 |
| 23/12/2003 | 2,7900 | -2,45% | 2,8100 | 2,8100 | 2,7300 | 504.000 | ,00 |
| 22/12/2003 | 2,8600 | 8,75% | 2,6400 | 2,8700 | 2,5500 | 408.060 | ,00 |
| 19/12/2003 | 2,6300 | -1,87% | 2,6800 | 2,6800 | 2,5700 | 551.560 | ,00 |
| 18/12/2003 | 2,6800 | -0,37% | 2,6900 | 2,7000 | 2,5400 | 53.860 | ,00 |
| 17/12/2003 | 2,6900 | -1,82% | 2,7500 | 2,7500 | 2,5900 | 65.740 | ,00 |
| 16/12/2003 | 2,7400 | -1,08% | 2,7200 | 2,7600 | 2,7000 | 17.640 | ,00 |
| 15/12/2003 | 2,7700 | -2,46% | 2,8400 | 2,8400 | 2,7000 | 16.260 | ,00 |
| 12/12/2003 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,7800 | 14.000 | ,00 |
| 11/12/2003 | 2,8400 | -0,70% | 2,8500 | 2,8600 | 2,7800 | 10.920 | ,00 |
| 10/12/2003 | 2,8600 | 2,14% | 2,8000 | 2,8700 | 2,7400 | 40.020 | ,00 |
| 09/12/2003 | 2,8000 | -1,41% | 2,8500 | 2,8500 | 2,7600 | 9.180 | ,00 |
| 08/12/2003 | 2,8400 | -1,05% | 2,8600 | 2,8700 | 2,8000 | 6.240 | ,00 |
| 05/12/2003 | 2,8700 | 0,00% | 2,8700 | 2,8700 | 2,8400 | 7.816 | ,00 |
| 04/12/2003 | 2,8700 | -0,35% | 2,8700 | 2,8800 | 2,7900 | 223.700 | ,00 |
| 03/12/2003 | 2,8800 | 0,00% | 2,8800 | 2,8900 | 2,8000 | 30.034 | ,00 |
| 02/12/2003 | 2,8800 | -0,35% | 2,8500 | 2,9000 | 2,8000 | 91.280 | ,00 |
| 01/12/2003 | 2,8900 | 0,00% | 2,8900 | 2,8900 | 2,8400 | 7.000 | ,00 |
| 28/11/2003 | 2,8900 | 0,00% | 2,8900 | 2,8900 | 2,8300 | 12.700 | ,00 |
| 27/11/2003 | 2,8900 | -0,34% | 2,9000 | 2,9000 | 2,8500 | 78.800 | ,00 |
| 26/11/2003 | 2,9000 | -0,68% | 2,9200 | 2,9300 | 2,8900 | 60.040 | ,00 |
| 25/11/2003 | 2,9200 | -0,34% | 2,9300 | 2,9300 | 2,9000 | 16.320 | ,00 |
| 24/11/2003 | 2,9300 | 0,34% | 2,9200 | 2,9300 | 2,8500 | 91.960 | ,00 |
| 21/11/2003 | 2,9200 | -0,34% | 2,9000 | 2,9300 | 2,8700 | 9.960 | ,00 |
| 20/11/2003 | 2,9300 | -0,68% | 2,9300 | 2,9500 | 2,8900 | 26.600 | ,00 |
| 19/11/2003 | 2,9500 | 3,15% | 2,8500 | 2,9500 | 2,7500 | 361.420 | ,00 |
| 18/11/2003 | 2,8600 | 0,35% | 2,8500 | 2,8700 | 2,8100 | 28.360 | ,00 |
| 17/11/2003 | 2,8500 | -0,70% | 2,8700 | 2,8700 | 2,8000 | 10.180 | ,00 |
| 14/11/2003 | 2,8700 | 0,00% | 2,8700 | 2,8800 | 2,8000 | 43.440 | ,00 |
| 13/11/2003 | 2,8700 | -0,35% | 2,8800 | 2,9700 | 2,8500 | 81.920 | ,00 |
| 12/11/2003 | 2,8800 | 0,35% | 2,8600 | 2,8800 | 2,8300 | 51.340 | ,00 |
| 11/11/2003 | 2,8700 | -0,69% | 2,8800 | 2,8800 | 2,8300 | 18.700 | ,00 |
| 10/11/2003 | 2,8900 | -0,69% | 2,9000 | 2,9000 | 2,8400 | 29.240 | ,00 |
| 07/11/2003 | 2,9100 | -0,68% | 2,9400 | 2,9500 | 2,9000 | 11.600 | ,00 |
| 06/11/2003 | 2,9300 | -0,68% | 2,9600 | 2,9700 | 2,9000 | 36.240 | ,00 |
| 05/11/2003 | 2,9500 | -0,34% | 2,9600 | 2,9700 | 2,9300 | 51.220 | ,00 |
| 04/11/2003 | 2,9600 | -1,00% | 2,9800 | 3,0200 | 2,9300 | 32.680 | ,00 |
| 03/11/2003 | 2,9900 | 1,36% | 2,9500 | 2,9900 | 2,9200 | 57.956 | ,00 |
| 31/10/2003 | 2,9500 | 2,08% | 2,8900 | 2,9900 | 2,8700 | 448.620 | ,00 |
| 30/10/2003 | 2,8900 | -0,34% | 2,9000 | 2,9000 | 2,8000 | 18.040 | ,00 |
| 29/10/2003 | 2,9000 | 0,35% | 2,9000 | 2,9200 | 2,8400 | 433.940 | ,00 |
| 27/10/2003 | 2,8900 | 0,00% | 2,8800 | 2,9300 | 2,8600 | 210.860 | ,00 |
| 24/10/2003 | 2,8900 | 0,35% | 2,9000 | 2,9100 | 2,8100 | 231.120 | ,00 |
| 23/10/2003 | 2,8800 | -0,69% | 2,8700 | 2,9000 | 2,8400 | 5.988 | ,00 |
| 22/10/2003 | 2,9000 | -1,02% | 2,9600 | 2,9600 | 2,8700 | 34.800 | ,00 |
| 21/10/2003 | 2,9300 | 0,69% | 2,9000 | 2,9400 | 2,8400 | 44.720 | ,00 |
| 20/10/2003 | 2,9100 | 0,00% | 2,9200 | 2,9200 | 2,8400 | 213.954 | ,00 |
| 17/10/2003 | 2,9100 | 0,34% | 2,9000 | 2,9400 | 2,8500 | 49.500 | ,00 |
| 16/10/2003 | 2,9000 | -0,34% | 2,9000 | 2,9100 | 2,8400 | 9.226 | ,00 |
| 15/10/2003 | 2,9100 | -0,34% | 2,9000 | 2,9300 | 2,8500 | 65.490 | ,00 |
| 14/10/2003 | 2,9200 | 1,74% | 2,9200 | 2,9200 | 2,7900 | 32.940 | ,00 |
| 13/10/2003 | 2,8700 | -0,35% | 2,8800 | 2,8900 | 2,8200 | 47.280 | ,00 |
| 10/10/2003 | 2,8800 | -1,03% | 2,9100 | 2,9300 | 2,8000 | 20.860 | ,00 |
| 09/10/2003 | 2,9100 | -1,36% | 2,9500 | 2,9500 | 2,8800 | 360.500 | ,00 |
| 08/10/2003 | 2,9500 | 0,00% | 2,9800 | 3,0000 | 2,8400 | 109.300 | ,00 |
| 07/10/2003 | 2,9500 | -1,01% | 2,9800 | 2,9900 | 2,9100 | 23.200 | ,00 |
| 06/10/2003 | 2,9800 | 1,36% | 2,9300 | 3,0000 | 2,8900 | 757.400 | ,00 |
| 03/10/2003 | 2,9400 | -0,34% | 2,9400 | 2,9400 | 2,8500 | 50.260 | ,00 |
| 02/10/2003 | 2,9500 | 6,88% | 2,7600 | 2,9600 | 2,7200 | 66.840 | ,00 |
| 01/10/2003 | 2,7600 | 0,73% | 2,7200 | 2,7700 | 2,6900 | 322.820 | ,00 |
| 30/9/2003 | 2,7400 | 0,37% | 2,7200 | 2,7400 | 2,6500 | 15.420 | ,00 |
| 29/9/2003 | 2,7300 | 1,11% | 2,7000 | 2,7500 | 2,6100 | 26.860 | ,00 |
| 26/9/2003 | 2,7000 | 0,00% | 2,7000 | 2,7300 | 2,6500 | 66.660 | ,00 |
| 25/9/2003 | 2,7000 | 0,00% | 2,6900 | 2,7100 | 2,6400 | 75.480 | ,00 |
| 24/9/2003 | 2,7000 | 0,37% | 2,7000 | 2,7500 | 2,6500 | 241.700 | ,00 |
| 23/9/2003 | 2,6900 | -1,10% | 2,7100 | 2,7100 | 2,5700 | 28.300 | ,00 |
| 22/9/2003 | 2,7200 | -1,81% | 2,7600 | 2,7800 | 2,6500 | 20.160 | ,00 |
| 19/9/2003 | 2,7700 | -0,72% | 2,8000 | 2,8000 | 2,7000 | 31.880 | ,00 |
| 18/9/2003 | 2,7900 | 0,00% | 2,8000 | 2,8000 | 2,7500 | 3.840 | ,00 |
| 17/9/2003 | 2,7900 | 1,82% | 2,7600 | 2,8000 | 2,6800 | 23.300 | ,00 |
| 16/9/2003 | 2,7400 | -1,44% | 2,7800 | 2,8000 | 2,6100 | 9.720 | ,00 |
| 15/9/2003 | 2,7800 | -1,42% | 2,8200 | 2,8200 | 2,7000 | 245.120 | ,00 |
| 12/9/2003 | 2,8200 | -0,70% | 2,8300 | 2,8400 | 2,6900 | 15.640 | ,00 |
| 11/9/2003 | 2,8400 | 1,43% | 2,8000 | 2,8700 | 2,7500 | 15.880 | ,00 |
| 10/9/2003 | 2,8000 | -0,71% | 2,8400 | 2,8500 | 2,7200 | 13.700 | ,00 |
| 09/9/2003 | 2,8200 | -3,09% | 2,9300 | 2,9300 | 2,7500 | 18.280 | ,00 |
| 08/9/2003 | 2,9100 | -1,02% | 2,9300 | 2,9300 | 2,8300 | 10.860 | ,00 |
| 05/9/2003 | 2,9400 | 3,89% | 2,8500 | 2,9500 | 2,8100 | 37.340 | ,00 |
| 04/9/2003 | 2,8300 | -0,35% | 2,8300 | 2,8500 | 2,7700 | 114.760 | ,00 |
| 03/9/2003 | 2,8400 | -1,73% | 2,8900 | 2,9400 | 2,8100 | 36.760 | ,00 |
| 02/9/2003 | 2,8900 | -1,37% | 2,9500 | 2,9500 | 2,7700 | 72.220 | ,00 |
| 01/9/2003 | 2,9300 | -1,01% | 2,9600 | 2,9800 | 2,8900 | 227.300 | ,00 |
| 29/8/2003 | 2,9600 | -0,34% | 2,9700 | 2,9900 | 2,9000 | 214.880 | ,00 |
| 28/8/2003 | 2,9700 | 0,34% | 2,9600 | 2,9700 | 2,8900 | 487.140 | ,00 |
| 27/8/2003 | 2,9600 | -0,34% | 2,9600 | 2,9700 | 2,9100 | 236.800 | ,00 |
| 26/8/2003 | 2,9700 | -1,00% | 2,9800 | 3,0000 | 2,8900 | 28.640 | ,00 |
| 25/8/2003 | 3,0000 | -0,99% | 3,0100 | 3,0100 | 2,9200 | 38.380 | ,00 |
| 22/8/2003 | 3,0300 | 3,41% | 2,9000 | 3,0300 | 2,8300 | 116.720 | ,00 |
| 21/8/2003 | 2,9300 | 0,34% | 2,9100 | 2,9300 | 2,8100 | 22.440 | ,00 |
| 20/8/2003 | 2,9200 | -3,63% | 2,9900 | 2,9900 | 2,9000 | 26.500 | ,00 |
| 19/8/2003 | 3,0300 | 3,41% | 2,9300 | 3,0400 | 2,8500 | 105.400 | ,00 |
| 18/8/2003 | 2,9300 | 3,53% | 2,8600 | 2,9500 | 2,7600 | 41.820 | ,00 |
| 14/8/2003 | 2,8300 | 0,71% | 2,7900 | 2,8500 | 2,7300 | 31.060 | ,00 |
| 13/8/2003 | 2,8100 | -1,40% | 2,8500 | 2,8500 | 2,7800 | 19.480 | ,00 |
| 12/8/2003 | 2,8500 | -3,39% | 2,9500 | 2,9500 | 2,8100 | 19.340 | ,00 |
| 11/8/2003 | 2,9500 | 0,00% | 2,9900 | 3,0700 | 2,9000 | 18.700 | ,00 |
| 08/8/2003 | 2,9500 | -1,34% | 2,9900 | 3,0000 | 2,8900 | 144.100 | ,00 |
| 07/8/2003 | 2,9900 | -0,66% | 3,0000 | 3,0200 | 2,8600 | 132.160 | ,00 |
| 06/8/2003 | 3,0100 | -2,90% | 3,0700 | 3,0900 | 2,9500 | 174.580 | ,00 |
| 05/8/2003 | 3,1000 | 10,71% | 2,8000 | 3,1300 | 2,6600 | 383.600 | ,00 |
| 04/8/2003 | 2,8000 | -2,10% | 2,8600 | 2,8600 | 2,7500 | 234.540 | ,00 |
| 01/8/2003 | 2,8600 | -1,04% | 2,8800 | 2,8800 | 2,8000 | 21.740 | ,00 |
| 31/7/2003 | 2,8900 | -1,03% | 2,9200 | 2,9400 | 2,8500 | 324.720 | ,00 |
| 30/7/2003 | 2,9200 | 4,29% | 2,7900 | 2,9400 | 2,7500 | 545.120 | ,00 |
| 29/7/2003 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,7600 | 21.400 | ,00 |
| 28/7/2003 | 2,8000 | -0,71% | 2,8200 | 2,8800 | 2,7500 | 101.160 | ,00 |
| 25/7/2003 | 2,8200 | -0,35% | 2,8200 | 2,8300 | 2,7500 | 15.180 | ,00 |
| 24/7/2003 | 2,8300 | -0,35% | 2,8400 | 2,8500 | 2,7700 | 28.060 | ,00 |
| 23/7/2003 | 2,8400 | -0,35% | 2,8500 | 2,8500 | 2,7600 | 58.700 | ,00 |
| 22/7/2003 | 2,8500 | 5,56% | 2,7000 | 2,8600 | 2,6100 | 77.920 | ,00 |
| 21/7/2003 | 2,7000 | -0,74% | 2,7200 | 2,7800 | 2,6500 | 46.420 | ,00 |
| 18/7/2003 | 2,7200 | -0,73% | 2,7500 | 2,7500 | 2,6700 | 42.940 | ,00 |
| 17/7/2003 | 2,7400 | -0,72% | 2,7600 | 2,7600 | 2,6400 | 29.540 | ,00 |
| 16/7/2003 | 2,7600 | 2,22% | 2,7000 | 2,7600 | 2,6500 | 128.820 | ,00 |
| 15/7/2003 | 2,7000 | 0,75% | 2,6600 | 2,7300 | 2,6100 | 173.300 | ,00 |
| 14/7/2003 | 2,6800 | 6,35% | 2,5200 | 2,6900 | 2,3500 | 501.920 | ,00 |
| 11/7/2003 | 2,5200 | -3,82% | 2,6200 | 2,6200 | 2,5000 | 58.980 | ,00 |
| 10/7/2003 | 2,6200 | -2,60% | 2,6900 | 2,7000 | 2,5700 | 145.580 | ,00 |
| 09/7/2003 | 2,6900 | 1,13% | 2,6600 | 2,7200 | 2,6500 | 44.600 | ,00 |
| 08/7/2003 | 2,6600 | 1,14% | 2,6300 | 2,7200 | 2,6000 | 139.600 | ,00 |
| 07/7/2003 | 2,6300 | -4,71% | 2,7000 | 2,8100 | 2,5700 | 902.980 | ,00 |
| 04/7/2003 | 2,7600 | -9,51% | 3,0500 | 3,0700 | 2,7000 | 306.720 | ,00 |
| 03/7/2003 | 3,0500 | 3,39% | 2,9500 | 3,0600 | 2,7800 | 137.800 | ,00 |
| 02/7/2003 | 2,9500 | 7,27% | 2,7400 | 2,9500 | 2,6800 | 287.820 | ,00 |
| 01/7/2003 | 2,7500 | -0,72% | 2,7600 | 2,7700 | 2,6900 | 286.960 | ,00 |
| 30/6/2003 | 2,7700 | 0,36% | 2,7600 | 2,7900 | 2,6200 | 368.780 | ,00 |
| 27/6/2003 | 2,7600 | -0,36% | 2,7800 | 2,8000 | 2,7200 | 289.340 | ,00 |
| 26/6/2003 | 2,7700 | 3,75% | 2,6600 | 2,8300 | 2,6000 | 489.920 | ,00 |
| 25/6/2003 | 2,6700 | 0,75% | 2,6400 | 2,6800 | 2,6200 | 39.320 | ,00 |
| 24/6/2003 | 2,6500 | -1,12% | 2,6400 | 2,6600 | 2,5700 | 67.660 | ,00 |
| 23/6/2003 | 2,6800 | 7,63% | 2,4800 | 2,7000 | 2,4000 | 97.220 | ,00 |
| 20/6/2003 | 2,4900 | -0,80% | 2,5300 | 2,5800 | 2,4800 | 25.840 | ,00 |
| 19/6/2003 | 2,5100 | -0,40% | 2,5200 | 2,6000 | 2,4000 | 651.460 | ,00 |
| 18/6/2003 | 2,5200 | -3,08% | 2,5900 | 2,6000 | 2,4500 | 120.780 | ,00 |
| 17/6/2003 | 2,6000 | -5,80% | 2,7500 | 2,7700 | 2,5600 | 207.100 | ,00 |
| 13/6/2003 | 2,7600 | -2,47% | 2,8100 | 2,9100 | 2,6400 | 183.640 | ,00 |
| 12/6/2003 | 2,8300 | 8,02% | 2,6200 | 2,8400 | 2,6200 | 186.960 | ,00 |
| 11/6/2003 | 2,6200 | 1,16% | 2,5900 | 2,6500 | 2,5600 | 257.380 | ,00 |
| 10/6/2003 | 2,5900 | 0,00% | 2,5500 | 2,6000 | 2,4500 | 148.920 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΓΚΜΕΖΖ | 0,4700 | 6,58 % | 0,0290 | 126.426 |
| ΚΑΙΡΟΜΕΖ | 0,4500 | 4,65 % | 0,0200 | 1.270.223 |
| ΞΥΛΠ | 0,4780 | 4,37 % | 0,0200 | 15 |
| ΑΑΑΚ | 6,4500 | 4,03 % | 0,2500 | 1 |
| ΣΑΝΜΕΖΖ | 0,2010 | 3,18 % | 0,0062 | 149.568 |
| ΠΑΙΡ | 0,9300 | 2,88 % | 0,0260 | 27 |
| TREK | 2,7650 | 2,35 % | 0,0635 | 850 |
| ΠΕΡΦ | 8,1000 | 2,27 % | 0,1800 | 101.887 |
| ΝΤΟΠΛΕΡ | 0,8450 | 1,81 % | 0,0150 | 1.700 |
| ΣΕΝΤΡ | 0,3430 | 1,78 % | 0,0060 | 16 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5160 | -3,41 % | -0,1240 | 15.690.644 |
| ΑΛΦΑ | 3,4040 | -1,05 % | -0,0360 | 6.748.438 |
| MTLN | 41,3000 | -1,62 % | -0,6800 | 3.716.850 |
| ΟΤΕ | 16,8600 | -1,17 % | -0,2000 | 2.837.123 |
| ΠΕΙΡ | 7,0620 | -0,03 % | -0,0020 | 2.541.733 |
| ΕΤΕ | 13,2400 | -0,38 % | -0,0500 | 1.489.827 |
| ΔΕΗ | 17,9000 | 0,00 % | 0,0000 | 1.328.494 |
| ΙΝΛΟΤ | 1,0100 | -1,75 % | -0,0180 | 859.528 |
| ΠΕΡΦ | 8,1000 | 2,27 % | 0,1800 | 830.462 |
| ΕΛΧΑ | 3,8600 | 1,58 % | 0,0600 | 789.335 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5160 | -3,41 % | 4.414.375 | 15,69εκ. |
| ΑΛΦΑ | 3,4040 | -1,05 % | 1.977.819 | 6,75εκ. |
| ΦΒΜΕΖΖ | 0,0700 | 1,45 % | 1.582.316 | 110,1χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | 4,65 % | 1.270.223 | 581,1χιλ. |
| ΙΝΛΟΤ | 1,0100 | -1,75 % | 846.544 | 859,5χιλ. |
| ΠΕΙΡ | 7,0620 | -0,03 % | 359.101 | 2,54εκ. |
| ΕΛΛΑΚΤΩΡ | 1,9080 | 1,27 % | 221.748 | 422,1χιλ. |
| ΕΛΧΑ | 3,8600 | 1,58 % | 208.371 | 789,3χιλ. |
| ΟΤΕ | 16,8600 | -1,17 % | 167.276 | 2,84εκ. |
| ΣΑΝΜΕΖΖ | 0,2010 | 3,18 % | 149.568 | 29.985 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 8,1000 | 2,27 % | 101.887 | 0,72 % |
| ΚΑΙΡΟΜΕΖ | 0,4500 | 4,65 % | 1.270.223 | 0,41 % |
| ΠΡΟΦ | 7,9400 | -1,24 % | 43.583 | 0,18 % |
| ΓΚΜΕΖΖ | 0,4700 | 6,58 % | 126.426 | 0,15 % |
| EIS | 1,9780 | 0,41 % | 20.155 | 0,13 % |
| ΦΒΜΕΖΖ | 0,0700 | 1,45 % | 1.582.316 | 0,13 % |
| ΕΥΡΩΒ | 3,5160 | -3,41 % | 4.414.375 | 0,12 % |
| ΕΚΤΕΡ | 3,6550 | -1,22 % | 32.950 | 0,12 % |
| ΙΝΤΚΑ | 3,5150 | 0,86 % | 86.376 | 0,10 % |
| ΚΟΥΑΛ | 1,1820 | -1,01 % | 28.202 | 0,10 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3700 | -3,14 % | 2.705 | 13,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4500 | 4,65 % | 1.270.223 | 9,65 % |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | 1.776 | 6,99 % |
| ΓΚΜΕΖΖ | 0,4700 | 6,58 % | 126.426 | 6,35 % |
| ΑΤΕΚ | 1,3200 | 0,00 % | 2.302 | 6,06 % |
| ΝΑΚΑΣ | 3,7200 | -1,59 % | 81 | 4,76 % |
| ΣΑΝΜΕΖΖ | 0,2010 | 3,18 % | 149.568 | 4,62 % |
| ΛΟΓΟΣ | 2,1600 | -2,70 % | 975 | 4,50 % |
| ΠΕΡΦ | 8,1000 | 2,27 % | 101.887 | 4,04 % |
| ΕΛΧΑ | 3,8600 | 1,58 % | 208.371 | 3,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|