| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)
2,5000 €
0,0600 (2,46%)
- Άνοιγμα 2,5400
- Υψηλό 2,5400
- Χαμηλό 2,4300
- Όγκος 4.034
- Τζίρος 10.057 €
- Πράξεις 15
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/2/2005 | 3,7400 | 0,54% | 3,6900 | 3,7500 | 3,6800 | 104.873 | 390.117,60 |
| 08/2/2005 | 3,7200 | -1,85% | 3,7900 | 3,7900 | 3,7100 | 94.614 | 354.245,40 |
| 07/2/2005 | 3,7900 | 0,80% | 3,7300 | 3,8000 | 3,7100 | 107.046 | 401.337,60 |
| 04/2/2005 | 3,7600 | 0,27% | 3,7400 | 3,7900 | 3,7200 | 59.470 | 222.626,00 |
| 03/2/2005 | 3,7500 | 0,27% | 3,7200 | 3,8000 | 3,6900 | 72.718 | 272.028,80 |
| 02/2/2005 | 3,7400 | -0,53% | 3,7700 | 3,7800 | 3,7000 | 87.559 | 327.860,00 |
| 01/2/2005 | 3,7600 | 0,53% | 3,7300 | 3,8100 | 3,7200 | 69.062 | 259.273,20 |
| 31/1/2005 | 3,7400 | 0,54% | 3,7200 | 3,7600 | 3,7000 | 45.210 | 168.545,00 |
| 28/1/2005 | 3,7200 | -1,33% | 3,7900 | 3,8100 | 3,7200 | 85.774 | 322.559,60 |
| 27/1/2005 | 3,7700 | -1,05% | 3,8100 | 3,8400 | 3,7700 | 72.805 | 276.638,00 |
| 26/1/2005 | 3,8100 | 0,26% | 3,8000 | 3,8500 | 3,7900 | 63.104 | 240.644,00 |
| 25/1/2005 | 3,8000 | -0,52% | 3,8100 | 3,8500 | 3,7900 | 48.092 | 183.454,40 |
| 24/1/2005 | 3,8200 | -0,78% | 3,8500 | 3,8700 | 3,7900 | 49.877 | 190.751,60 |
| 21/1/2005 | 3,8500 | 0,00% | 3,8900 | 3,9000 | 3,8100 | 28.434 | 109.158,80 |
| 20/1/2005 | 3,8500 | -0,52% | 3,8400 | 3,9000 | 3,8000 | 83.322 | 319.876,60 |
| 19/1/2005 | 3,8700 | -0,26% | 3,8900 | 3,9100 | 3,7900 | 91.711 | 352.155,80 |
| 18/1/2005 | 3,8800 | 1,57% | 3,8000 | 3,9100 | 3,7800 | 67.859 | 258.939,80 |
| 17/1/2005 | 3,8200 | -0,78% | 3,7900 | 3,8600 | 3,7800 | 50.608 | 192.901,20 |
| 14/1/2005 | 3,8500 | -0,26% | 3,8500 | 3,8600 | 3,7700 | 74.934 | 285.329,00 |
| 13/1/2005 | 3,8600 | -1,03% | 3,8700 | 3,9000 | 3,8000 | 58.480 | 224.117,00 |
| 12/1/2005 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,8200 | 35.553 | 137.207,00 |
| 11/1/2005 | 3,9000 | -0,26% | 3,8900 | 3,9000 | 3,8400 | 24.606 | 95.219,80 |
| 10/1/2005 | 3,9100 | -0,76% | 3,8300 | 3,9100 | 3,8300 | 24.455 | 94.890,80 |
| 07/1/2005 | 3,9400 | 1,29% | 3,8600 | 3,9500 | 3,8200 | 30.154 | 116.650,60 |
| 05/1/2005 | 3,8900 | -0,26% | 3,8900 | 3,9000 | 3,8300 | 36.929 | 142.427,60 |
| 04/1/2005 | 3,9000 | -2,50% | 3,9200 | 3,9700 | 3,8900 | 35.961 | 141.979,80 |
| 03/1/2005 | 4,0000 | -0,99% | 4,0200 | 4,0200 | 3,9900 | 20.497 | 81.954,00 |
| 31/12/2004 | 4,0400 | 0,50% | 4,0200 | 4,0400 | 4,0000 | 106.422 | 427.713,60 |
| 30/12/2004 | 4,0200 | 0,25% | 3,9500 | 4,0200 | 3,9500 | 66.353 | 264.872,40 |
| 29/12/2004 | 4,0100 | 2,30% | 3,9000 | 4,0400 | 3,8400 | 94.829 | 368.654,80 |
| 28/12/2004 | 3,9200 | 0,26% | 3,9000 | 3,9200 | 3,8200 | 74.289 | 288.955,80 |
| 27/12/2004 | 3,9100 | 0,00% | 3,8300 | 3,9100 | 3,8100 | 51.576 | 198.619,40 |
| 24/12/2004 | 3,9100 | 0,51% | 3,8800 | 3,9100 | 3,8000 | 26.713 | 103.364,80 |
| 23/12/2004 | 3,8900 | 0,52% | 3,8200 | 3,8900 | 3,8200 | 18.325 | 70.819,00 |
| 22/12/2004 | 3,8700 | -0,77% | 3,8100 | 3,8900 | 3,8000 | 13.722 | 52.230,20 |
| 21/12/2004 | 3,9000 | 0,26% | 3,8800 | 3,9000 | 3,8800 | 20.648 | 80.256,80 |
| 20/12/2004 | 3,8900 | 0,52% | 3,8600 | 3,9000 | 3,8600 | 27.058 | 105.091,00 |
| 17/12/2004 | 3,8700 | 0,26% | 3,8600 | 3,8700 | 3,7900 | 29.724 | 113.952,00 |
| 16/12/2004 | 3,8600 | -0,52% | 3,8600 | 3,8900 | 3,7900 | 37.403 | 143.284,40 |
| 15/12/2004 | 3,8800 | 0,52% | 3,8800 | 3,8900 | 3,8000 | 10.217 | 39.572,00 |
| 14/12/2004 | 3,8600 | -0,77% | 3,8900 | 3,9100 | 3,8300 | 64.761 | 252.262,00 |
| 13/12/2004 | 3,8900 | -0,77% | 3,9200 | 3,9200 | 3,8200 | 20.002 | 76.575,20 |
| 10/12/2004 | 3,9200 | 1,03% | 3,8800 | 3,9200 | 3,8800 | 72.848 | 285.523,80 |
| 09/12/2004 | 3,8800 | -0,77% | 3,9100 | 3,9100 | 3,8200 | 27.100 | 104.170,00 |
| 08/12/2004 | 3,9100 | -0,26% | 3,9100 | 3,9400 | 3,8400 | 46.587 | 183.042,40 |
| 07/12/2004 | 3,9200 | 3,70% | 3,7900 | 3,9300 | 3,7700 | 159.590 | 623.095,00 |
| 06/12/2004 | 3,7800 | -0,26% | 3,7700 | 3,7900 | 3,7700 | 35.704 | 134.656,00 |
| 03/12/2004 | 3,7900 | -0,26% | 3,7900 | 3,8200 | 3,7900 | 43.962 | 167.353,20 |
| 02/12/2004 | 3,8000 | 3,54% | 3,6700 | 3,8300 | 3,6400 | 121.198 | 454.985,40 |
| 01/12/2004 | 3,6700 | 0,27% | 3,6400 | 3,6700 | 3,6300 | 39.081 | 142.463,20 |
| 30/11/2004 | 3,6600 | -1,08% | 3,6700 | 3,6700 | 3,6500 | 22.003 | 80.494,00 |
| 29/11/2004 | 3,7000 | 0,00% | 3,7100 | 3,7200 | 3,6600 | 6.108 | 22.530,60 |
| 26/11/2004 | 3,7000 | -0,54% | 3,7100 | 3,7100 | 3,6500 | 28.972 | 107.039,60 |
| 25/11/2004 | 3,7200 | 0,27% | 3,7200 | 3,7200 | 3,6600 | 10.087 | 37.306,80 |
| 24/11/2004 | 3,7100 | -0,80% | 3,7400 | 3,7700 | 3,6900 | 15.830 | 59.160,80 |
| 23/11/2004 | 3,7400 | 0,00% | 3,7500 | 3,7600 | 3,6900 | 44.392 | 165.379,00 |
| 22/11/2004 | 3,7400 | -1,32% | 3,7900 | 3,7900 | 3,7300 | 50.437 | 189.194,00 |
| 19/11/2004 | 3,7900 | -1,30% | 3,8400 | 3,8500 | 3,7900 | 15.227 | 58.316,00 |
| 18/11/2004 | 3,8400 | 0,52% | 3,8100 | 3,8500 | 3,8100 | 59.297 | 227.607,80 |
| 17/11/2004 | 3,8200 | -1,04% | 3,8600 | 3,8800 | 3,7900 | 120.424 | 461.198,80 |
| 16/11/2004 | 3,8600 | -0,26% | 3,8400 | 3,8700 | 3,8000 | 97.216 | 371.066,60 |
| 15/11/2004 | 3,8700 | -0,26% | 3,8300 | 3,8800 | 3,8000 | 61.922 | 237.862,00 |
| 12/11/2004 | 3,8800 | 0,00% | 3,8800 | 3,8900 | 3,8000 | 100.787 | 387.049,60 |
| 11/11/2004 | 3,8800 | 1,04% | 3,8600 | 3,9000 | 3,8000 | 89.366 | 343.825,20 |
| 10/11/2004 | 3,8400 | 0,26% | 3,8400 | 3,8400 | 3,7900 | 13.765 | 52.548,40 |
| 09/11/2004 | 3,8300 | 0,00% | 3,8200 | 3,8400 | 3,8100 | 23.960 | 91.758,00 |
| 08/11/2004 | 3,8300 | -2,30% | 3,8900 | 3,8900 | 3,8100 | 43.640 | 167.364,20 |
| 05/11/2004 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,8600 | 39.295 | 152.087,20 |
| 04/11/2004 | 3,9200 | 1,03% | 3,8600 | 3,9200 | 3,8400 | 42.156 | 164.409,80 |
| 03/11/2004 | 3,8800 | 0,26% | 3,8600 | 3,8800 | 3,8400 | 30.886 | 119.273,20 |
| 02/11/2004 | 3,8700 | -0,77% | 3,8900 | 3,9100 | 3,8600 | 41.059 | 159.611,20 |
| 01/11/2004 | 3,9000 | 0,26% | 3,8700 | 3,9100 | 3,8600 | 22.089 | 85.647,60 |
| 29/10/2004 | 3,8900 | -0,77% | 3,8900 | 3,9200 | 3,8800 | 24.755 | 96.031,20 |
| 27/10/2004 | 3,9200 | -0,25% | 3,9300 | 3,9300 | 3,8800 | 42.951 | 168.444,40 |
| 26/10/2004 | 3,9300 | 0,26% | 3,9400 | 3,9400 | 3,9100 | 39.661 | 155.353,40 |
| 25/10/2004 | 3,9200 | -0,51% | 3,8900 | 3,9200 | 3,8700 | 26.713 | 103.757,60 |
| 22/10/2004 | 3,9400 | -0,51% | 3,9600 | 3,9700 | 3,9100 | 67.321 | 265.645,80 |
| 21/10/2004 | 3,9600 | 1,02% | 3,8800 | 3,9600 | 3,8700 | 62.890 | 245.196,40 |
| 20/10/2004 | 3,9200 | 0,00% | 3,9200 | 3,9300 | 3,8900 | 28.089 | 110.118,60 |
| 19/10/2004 | 3,9200 | 0,00% | 3,9200 | 3,9300 | 3,8700 | 93.668 | 178.284,40 |
| 18/10/2004 | 3,9200 | -0,76% | 3,9400 | 3,9600 | 3,8900 | 34.284 | 135.394,20 |
| 15/10/2004 | 3,9500 | 1,28% | 3,9000 | 3,9500 | 3,8500 | 71.945 | 278.508,40 |
| 14/10/2004 | 3,9000 | 0,78% | 3,8800 | 3,9000 | 3,8400 | 29.467 | 114.547,40 |
| 13/10/2004 | 3,8700 | 0,00% | 3,8600 | 3,9200 | 3,8400 | 28.993 | 112.728,00 |
| 12/10/2004 | 3,8700 | -0,77% | 3,8900 | 3,9000 | 3,8300 | 33.983 | 130.970,40 |
| 11/10/2004 | 3,9000 | 0,00% | 3,8600 | 3,9000 | 3,8400 | 11.399 | 44.112,20 |
| 08/10/2004 | 3,9000 | -0,26% | 3,8600 | 3,9200 | 3,8600 | 50.651 | 197.612,80 |
| 07/10/2004 | 3,9100 | 1,30% | 3,8600 | 3,9200 | 3,8300 | 77.493 | 302.270,60 |
| 06/10/2004 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8100 | 22.024 | 84.268,00 |
| 05/10/2004 | 3,8600 | 0,78% | 3,8100 | 3,8600 | 3,8100 | 32.757 | 125.776,60 |
| 04/10/2004 | 3,8300 | 0,26% | 3,8700 | 3,8700 | 3,8100 | 32.068 | 122.742,20 |
| 01/10/2004 | 3,8200 | 0,79% | 3,7800 | 3,8300 | 3,7700 | 17.120 | 65.077,00 |
| 30/9/2004 | 3,7900 | -0,26% | 3,8000 | 3,8100 | 3,7600 | 12.109 | 45.770,40 |
| 29/9/2004 | 3,8000 | 1,06% | 3,7600 | 3,8000 | 3,7400 | 21.379 | 81.024,40 |
| 28/9/2004 | 3,7600 | 0,27% | 3,7400 | 3,7900 | 3,7200 | 96.894 | 362.451,60 |
| 27/9/2004 | 3,7500 | 0,00% | 3,7700 | 3,8000 | 3,7200 | 28.886 | 108.545,80 |
| 24/9/2004 | 3,7500 | -0,79% | 3,7900 | 3,7900 | 3,7500 | 21.164 | 79.858,40 |
| 23/9/2004 | 3,7800 | 0,00% | 3,7800 | 3,7900 | 3,7500 | 48.114 | 181.235,40 |
| 22/9/2004 | 3,7800 | -0,53% | 3,7900 | 3,8100 | 3,7600 | 71.558 | 271.371,60 |
| 21/9/2004 | 3,8000 | 0,80% | 3,7700 | 3,8000 | 3,7400 | 43.253 | 163.417,00 |
| 20/9/2004 | 3,7700 | 0,80% | 3,7600 | 3,7700 | 3,7400 | 43.812 | 164.137,40 |
| 17/9/2004 | 3,7400 | -0,53% | 3,7400 | 3,7600 | 3,7200 | 21.573 | 80.409,00 |
| 16/9/2004 | 3,7600 | 0,80% | 3,7400 | 3,7600 | 3,7200 | 64.653 | 242.135,80 |
| 15/9/2004 | 3,7300 | -0,80% | 3,7600 | 3,7900 | 3,7300 | 35.682 | 133.818,20 |
| 14/9/2004 | 3,7600 | -0,53% | 3,7900 | 3,8000 | 3,7500 | 57.642 | 217.771,00 |
| 13/9/2004 | 3,7800 | 0,00% | 3,7900 | 3,8100 | 3,7400 | 65.599 | 249.314,00 |
| 10/9/2004 | 3,7800 | 0,00% | 3,7300 | 3,8300 | 3,7300 | 19.809 | 74.981,20 |
| 09/9/2004 | 3,7800 | -0,26% | 3,7700 | 3,7900 | 3,7500 | 12.131 | 45.668,80 |
| 08/9/2004 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7200 | 79.085 | 298.783,20 |
| 07/9/2004 | 3,7900 | -0,26% | 3,8200 | 3,8400 | 3,7700 | 49.748 | 189.086,20 |
| 06/9/2004 | 3,8000 | -0,26% | 3,8600 | 3,8700 | 3,8000 | 34.047 | 131.160,00 |
| 03/9/2004 | 3,8100 | 0,00% | 3,8000 | 3,8500 | 3,8000 | 38.608 | 147.376,40 |
| 02/9/2004 | 3,8100 | -0,78% | 3,8600 | 3,8800 | 3,8100 | 30.111 | 116.468,40 |
| 01/9/2004 | 3,8400 | 0,26% | 3,8300 | 3,8800 | 3,8100 | 50.953 | 196.375,20 |
| 31/8/2004 | 3,8300 | -1,03% | 3,8300 | 3,8400 | 3,8000 | 37.167 | 142.252,60 |
| 30/8/2004 | 3,8700 | 0,00% | 3,8600 | 3,8700 | 3,8100 | 19.938 | 76.971,60 |
| 27/8/2004 | 3,8700 | 0,78% | 3,8200 | 3,8700 | 3,8200 | 22.325 | 86.193,00 |
| 26/8/2004 | 3,8400 | -0,78% | 3,8800 | 3,9000 | 3,8400 | 83.279 | 323.573,00 |
| 25/8/2004 | 3,8700 | 0,00% | 3,8600 | 3,8700 | 3,8200 | 11.141 | 42.956,20 |
| 24/8/2004 | 3,8700 | 0,00% | 3,8500 | 3,8700 | 3,8100 | 11.829 | 45.533,40 |
| 23/8/2004 | 3,8700 | 0,52% | 3,8500 | 3,8700 | 3,8500 | 15.593 | 60.138,40 |
| 20/8/2004 | 3,8500 | -0,77% | 3,8800 | 3,9000 | 3,8300 | 84.742 | 328.711,00 |
| 19/8/2004 | 3,8800 | 0,78% | 3,8100 | 3,8800 | 3,8000 | 11.658 | 44.940,20 |
| 18/8/2004 | 3,8500 | -0,26% | 3,8500 | 3,8500 | 3,8300 | 14.776 | 56.825,80 |
| 17/8/2004 | 3,8600 | 0,26% | 3,8400 | 3,8700 | 3,8400 | 41.231 | 159.080,80 |
| 16/8/2004 | 3,8500 | 0,00% | 3,8300 | 3,8500 | 3,8100 | 14.173 | 54.312,80 |
| 12/8/2004 | 3,8500 | -0,26% | 3,8600 | 3,9000 | 3,8500 | 25.595 | 98.945,00 |
| 11/8/2004 | 3,8600 | 0,00% | 3,8400 | 3,8600 | 3,8100 | 55.211 | 211.226,00 |
| 10/8/2004 | 3,8600 | 0,26% | 3,8700 | 3,9200 | 3,8400 | 86.720 | 335.648,40 |
| 09/8/2004 | 3,8500 | -0,52% | 3,8600 | 3,8800 | 3,8500 | 35.273 | 136.209,00 |
| 06/8/2004 | 3,8700 | 0,26% | 3,8600 | 3,8900 | 3,8200 | 42.823 | 165.517,00 |
| 05/8/2004 | 3,8600 | -0,26% | 3,8700 | 3,9200 | 3,8300 | 32.671 | 127.331,00 |
| 04/8/2004 | 3,8700 | -1,28% | 3,9300 | 3,9300 | 3,8500 | 146.492 | 567.077,80 |
| 03/8/2004 | 3,9200 | 0,26% | 3,9200 | 4,0400 | 3,9100 | 85.731 | 343.191,00 |
| 02/8/2004 | 3,9100 | -0,76% | 3,9400 | 3,9400 | 3,9000 | 42.156 | 165.148,20 |
| 30/7/2004 | 3,9400 | -1,01% | 3,9900 | 4,0300 | 3,9300 | 105.110 | 421.166,80 |
| 29/7/2004 | 3,9800 | 0,00% | 3,9700 | 3,9900 | 3,9500 | 103.454 | 411.591,60 |
| 28/7/2004 | 3,9800 | 0,25% | 3,9700 | 3,9900 | 3,9600 | 98.335 | 390.945,40 |
| 27/7/2004 | 3,9700 | 1,79% | 3,8600 | 3,9800 | 3,8600 | 43.618 | 171.888,60 |
| 26/7/2004 | 3,9000 | -1,27% | 3,9400 | 3,9400 | 3,9000 | 50.802 | 198.277,60 |
| 23/7/2004 | 3,9500 | -1,25% | 3,9900 | 4,0200 | 3,9100 | 91.840 | 363.132,20 |
| 22/7/2004 | 4,0000 | 0,76% | 3,9500 | 4,0000 | 3,8800 | 43.059 | 169.553,00 |
| 21/7/2004 | 3,9700 | -0,75% | 3,9500 | 4,0000 | 3,9200 | 51.705 | 205.254,80 |
| 20/7/2004 | 4,0000 | 1,78% | 3,9300 | 4,0000 | 3,9300 | 46.866 | 186.855,00 |
| 19/7/2004 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 16/7/2004 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 15/7/2004 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 14/7/2004 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 13/7/2004 | 3,9300 | -0,25% | 3,8800 | 3,9300 | 3,8600 | 108.680 | 424.001,00 |
| 12/7/2004 | 3,9400 | 0,00% | 3,9300 | 3,9400 | 3,8800 | 62.696 | 246.409,00 |
| 09/7/2004 | 3,9400 | 0,25% | 3,9500 | 3,9800 | 3,9200 | 90.205 | 357.938,80 |
| 08/7/2004 | 3,9300 | 0,00% | 3,9000 | 3,9400 | 3,8600 | 217.899 | 845.755,60 |
| 07/7/2004 | 3,9300 | 0,00% | 3,9200 | 3,9300 | 3,8700 | 67.965 | 265.258,80 |
| 06/7/2004 | 3,9300 | 0,51% | 3,9200 | 3,9600 | 3,9100 | 46.673 | 183.886,00 |
| 05/7/2004 | 3,9100 | -0,51% | 3,9100 | 3,9400 | 3,9100 | 35.467 | 139.118,00 |
| 02/7/2004 | 3,9300 | 0,00% | 3,8800 | 3,9300 | 3,8800 | 43.188 | 169.298,00 |
| 01/7/2004 | 3,9300 | 0,00% | 3,9300 | 3,9700 | 3,9100 | 101.733 | 401.834,60 |
| 30/6/2004 | 3,9300 | 0,26% | 3,9100 | 3,9700 | 3,9000 | 116.273 | 457.522,60 |
| 29/6/2004 | 3,9200 | -0,51% | 3,9400 | 3,9400 | 3,9100 | 98.614 | 387.271,00 |
| 28/6/2004 | 3,9400 | 1,81% | 3,8600 | 3,9500 | 3,8600 | 76.806 | 299.573,20 |
| 25/6/2004 | 3,8700 | -2,03% | 3,9400 | 3,9400 | 3,8600 | 83.731 | 326.682,80 |
| 24/6/2004 | 3,9500 | -1,00% | 3,9800 | 3,9800 | 3,9200 | 81.322 | 320.807,80 |
| 23/6/2004 | 3,9900 | 0,25% | 4,0000 | 4,0000 | 3,9700 | 75.795 | 298.005,00 |
| 22/6/2004 | 3,9800 | 0,00% | 4,0100 | 4,0100 | 3,9700 | 82.721 | 329.464,40 |
| 21/6/2004 | 3,9800 | -0,25% | 3,9800 | 4,0200 | 3,9500 | 89.302 | 355.524,40 |
| 18/6/2004 | 3,9900 | 0,25% | 3,9900 | 4,0200 | 3,9800 | 106.186 | 424.226,20 |
| 17/6/2004 | 3,9800 | -1,00% | 4,0100 | 4,0300 | 3,9700 | 90.851 | 363.069,20 |
| 16/6/2004 | 4,0200 | 1,01% | 3,9800 | 4,0300 | 3,9500 | 97.130 | 386.598,60 |
| 15/6/2004 | 3,9800 | 1,27% | 3,9600 | 3,9800 | 3,9200 | 131.436 | 518.583,60 |
| 14/6/2004 | 3,9300 | -0,76% | 3,9200 | 3,9500 | 3,9000 | 92.420 | 361.857,20 |
| 11/6/2004 | 3,9600 | -1,25% | 3,9700 | 3,9700 | 3,9300 | 102.120 | 403.579,00 |
| 10/6/2004 | 4,0100 | -0,25% | 3,9800 | 4,0200 | 3,9500 | 67.514 | 268.781,20 |
| 09/6/2004 | 4,0200 | 0,50% | 3,9600 | 4,0500 | 3,9400 | 121.606 | 484.642,00 |
| 08/6/2004 | 4,0000 | 1,52% | 3,9500 | 4,0500 | 3,9400 | 102.271 | 409.540,60 |
| 07/6/2004 | 3,9400 | 1,55% | 3,8900 | 3,9700 | 3,8900 | 103.626 | 408.370,20 |
| 04/6/2004 | 3,8800 | 2,11% | 3,8400 | 3,9000 | 3,8400 | 105.132 | 406.104,80 |
| 03/6/2004 | 3,8000 | -0,52% | 3,8100 | 3,8200 | 3,8000 | 119.413 | 454.488,60 |
| 02/6/2004 | 3,8200 | 0,00% | 3,8100 | 3,8200 | 3,7900 | 116.445 | 443.380,20 |
| 01/6/2004 | 3,8200 | 0,00% | 3,8000 | 3,8300 | 3,7900 | 122.833 | 467.010,80 |
| 28/5/2004 | 3,8200 | -1,29% | 3,8200 | 3,8400 | 3,7900 | 108.014 | 411.788,40 |
| 27/5/2004 | 3,8700 | 0,52% | 3,8500 | 3,8800 | 3,8100 | 123.328 | 474.927,80 |
| 26/5/2004 | 3,8500 | 1,58% | 3,7900 | 3,8600 | 3,7900 | 207.036 | 793.260,20 |
| 25/5/2004 | 3,7900 | 0,00% | 3,8000 | 3,8000 | 3,7800 | 80.677 | 306.105,80 |
| 24/5/2004 | 3,7900 | -0,26% | 3,7900 | 3,8300 | 3,7800 | 117.520 | 448.584,20 |
| 21/5/2004 | 3,8000 | 0,53% | 3,7900 | 3,8100 | 3,7700 | 58.007 | 220.439,80 |
| 20/5/2004 | 3,7800 | -0,79% | 3,8000 | 3,8000 | 3,7600 | 116.982 | 442.547,80 |
| 19/5/2004 | 3,8100 | 0,26% | 3,8000 | 3,8300 | 3,8000 | 114.530 | 437.387,20 |
| 18/5/2004 | 3,8000 | 0,80% | 3,7800 | 3,8100 | 3,7700 | 70.741 | 267.858,00 |
| 17/5/2004 | 3,7700 | -0,26% | 3,7500 | 3,7900 | 3,7300 | 142.040 | 533.375,80 |
| 14/5/2004 | 3,7800 | -1,56% | 3,8000 | 3,8300 | 3,7600 | 125.758 | 475.889,60 |
| 13/5/2004 | 3,8400 | 0,52% | 3,8100 | 3,8400 | 3,7900 | 69.149 | 262.924,00 |
| 12/5/2004 | 3,8200 | -0,26% | 3,8300 | 3,8400 | 3,7900 | 108.917 | 416.076,00 |
| 11/5/2004 | 3,8300 | -0,26% | 3,8400 | 3,8400 | 3,7800 | 148.599 | 565.853,00 |
| 10/5/2004 | 3,8400 | 1,32% | 3,7900 | 3,8400 | 3,7900 | 261.431 | 1.000.330,80 |
| 07/5/2004 | 3,7900 | 0,53% | 3,7500 | 3,7900 | 3,7300 | 124.898 | 469.436,80 |
| 06/5/2004 | 3,7700 | 0,80% | 3,7700 | 3,7800 | 3,7400 | 117.542 | 441.949,00 |
| 05/5/2004 | 3,7400 | -0,53% | 3,7300 | 3,7600 | 3,7300 | 141.545 | 530.640,20 |
| 04/5/2004 | 3,7600 | -0,27% | 3,7700 | 3,7700 | 3,7200 | 134.404 | 503.205,80 |
| 03/5/2004 | 3,7700 | -0,26% | 3,7700 | 3,7900 | 3,7600 | 123.414 | 466.427,60 |
| 30/4/2004 | 3,7800 | -1,31% | 3,8000 | 3,8200 | 3,7800 | 121.606 | 461.157,40 |
| 29/4/2004 | 3,8300 | 0,26% | 3,8100 | 3,8400 | 3,7900 | 113.413 | 432.020,80 |
| 28/4/2004 | 3,8200 | 1,33% | 3,7700 | 3,8200 | 3,7200 | 105.992 | 399.268,20 |
| 27/4/2004 | 3,7700 | 0,00% | 3,7600 | 3,7700 | 3,7000 | 152.815 | 570.424,80 |
| 26/4/2004 | 3,7700 | -0,26% | 3,7600 | 3,7800 | 3,7400 | 136.468 | 513.726,60 |
| 23/4/2004 | 3,7800 | 0,53% | 3,7600 | 3,7900 | 3,7200 | 160.687 | 604.826,00 |
| 22/4/2004 | 3,7600 | 0,53% | 3,7300 | 3,7800 | 3,7300 | 143.588 | 539.974,00 |
| 21/4/2004 | 3,7400 | 0,27% | 3,6800 | 3,7500 | 3,6800 | 106.616 | 397.537,00 |
| 20/4/2004 | 3,7300 | 1,36% | 3,6600 | 3,7400 | 3,6500 | 279.906 | 1.036.634,00 |
| 19/4/2004 | 3,6800 | 0,27% | 3,6700 | 3,7000 | 3,6300 | 102.077 | 375.124,20 |
| 16/4/2004 | 3,6700 | 1,38% | 3,6300 | 3,6800 | 3,6000 | 349.463 | 1.265.008,60 |
| 15/4/2004 | 3,6200 | 0,00% | 3,6000 | 3,6300 | 3,5800 | 128.597 | 463.185,60 |
| 14/4/2004 | 3,6200 | -1,36% | 3,6300 | 3,6400 | 3,6000 | 128.124 | 463.602,40 |
| 13/4/2004 | 3,6700 | -1,61% | 3,7000 | 3,7000 | 3,6100 | 265.582 | 970.240,60 |
| 08/4/2004 | 3,7300 | 0,54% | 3,7000 | 3,7600 | 3,6900 | 88.978 | 330.684,00 |
| 07/4/2004 | 3,7100 | 0,27% | 3,6900 | 3,7200 | 3,6500 | 145.179 | 535.106,20 |
| 06/4/2004 | 3,7000 | 1,37% | 3,6300 | 3,7000 | 3,6300 | 144.535 | 530.348,80 |
| 05/4/2004 | 3,6500 | 2,24% | 3,5600 | 3,6600 | 3,5600 | 272.572 | 989.418,40 |
| 02/4/2004 | 3,5700 | 2,00% | 3,5100 | 3,5800 | 3,4500 | 222.071 | 779.939,60 |
| 01/4/2004 | 3,5000 | -0,85% | 3,5300 | 3,5500 | 3,4700 | 169.118 | 592.908,60 |
| 31/3/2004 | 3,5300 | -1,40% | 3,5400 | 3,6000 | 3,5200 | 416.805 | 1.483.961,00 |
| 30/3/2004 | 3,5800 | 0,00% | 3,5600 | 3,6600 | 3,5300 | 289.219 | 1.041.928,00 |
| 29/3/2004 | 3,5800 | 2,29% | 3,4800 | 3,6000 | 3,4700 | 239.815 | 844.651,20 |
| 26/3/2004 | 3,5000 | -1,69% | 3,5600 | 3,7200 | 3,4400 | 395.103 | 1.427.398,40 |
| 24/3/2004 | 3,5600 | 0,85% | 3,5300 | 3,5700 | 3,4700 | 180.668 | 633.359,00 |
| 23/3/2004 | 3,5300 | 3,52% | 3,4000 | 3,5400 | 3,3500 | 274.185 | 946.256,60 |
| 22/3/2004 | 3,4100 | -0,58% | 3,4000 | 3,4100 | 3,3400 | 162.214 | 546.740,80 |
| 19/3/2004 | 3,4300 | -0,29% | 3,4200 | 3,4500 | 3,3500 | 174.603 | 593.179,00 |
| 18/3/2004 | 3,4400 | -2,27% | 3,4900 | 3,4900 | 3,4200 | 198.025 | 681.851,40 |
| 17/3/2004 | 3,5200 | 3,23% | 3,4200 | 3,5300 | 3,3900 | 191.336 | 660.411,80 |
| 16/3/2004 | 3,4100 | -1,73% | 3,4700 | 3,4900 | 3,3900 | 276.185 | 948.976,40 |
| 15/3/2004 | 3,4700 | 1,17% | 3,3700 | 3,4800 | 3,3300 | 402.632 | 1.383.018,00 |
| 12/3/2004 | 3,4300 | 5,86% | 3,2300 | 3,4400 | 3,2000 | 913.707 | 3.045.072,40 |
| 11/3/2004 | 3,2400 | 2,21% | 3,2000 | 3,2500 | 3,1100 | 724.693 | 2.306.311,80 |
| 10/3/2004 | 3,1700 | 0,00% | 3,1000 | 3,2000 | 2,9400 | 1.584.931 | 4.837.463,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|