| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΕΛΛΗΝΙΚΑ ΚΑΛΩΔΙΑ (ΕΛΚΑ)
1,3100 €
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 |
|---|---|---|---|---|---|---|---|
| 09/1/2006 | 1,7300 | 8,12% | 1,7600 | 1,8700 | 1,7000 | 260.831 | ,00 |
| 05/1/2006 | 1,6000 | 4,58% | 1,5900 | 1,6700 | 1,5800 | 221.834 | ,00 |
| 04/1/2006 | 1,5300 | 8,51% | 1,4900 | 1,5400 | 1,4500 | 205.568 | ,00 |
| 03/1/2006 | 1,4100 | 5,22% | 1,3700 | 1,4100 | 1,3700 | 68.857 | ,00 |
| 02/1/2006 | 1,3400 | 2,29% | 1,3100 | 1,3800 | 1,3100 | 51.296 | ,00 |
| 30/12/2005 | 1,3100 | -2,96% | 1,3200 | 1,3500 | 1,3000 | 48.497 | ,00 |
| 29/12/2005 | 1,3500 | -2,17% | 1,3700 | 1,3900 | 1,3400 | 32.138 | ,00 |
| 28/12/2005 | 1,3800 | -3,50% | 1,4000 | 1,4700 | 1,3600 | 62.034 | ,00 |
| 27/12/2005 | 1,4300 | 3,62% | 1,3900 | 1,4400 | 1,3500 | 54.719 | ,00 |
| 23/12/2005 | 1,3800 | -0,72% | 1,3900 | 1,4200 | 1,3600 | 27.873 | ,00 |
| 22/12/2005 | 1,3900 | -2,11% | 1,4300 | 1,4300 | 1,3800 | 30.515 | ,00 |
| 21/12/2005 | 1,4200 | -1,39% | 1,4800 | 1,4800 | 1,4100 | 37.322 | ,00 |
| 20/12/2005 | 1,4400 | 0,00% | 1,4800 | 1,5000 | 1,4400 | 79.445 | ,00 |
| 19/12/2005 | 1,4400 | 5,88% | 1,3500 | 1,4700 | 1,3500 | 98.265 | ,00 |
| 16/12/2005 | 1,3600 | 0,00% | 1,3800 | 1,3800 | 1,3400 | 26.237 | ,00 |
| 15/12/2005 | 1,3600 | 1,49% | 1,3500 | 1,3700 | 1,3500 | 24.369 | ,00 |
| 14/12/2005 | 1,3400 | -0,74% | 1,3500 | 1,3700 | 1,3300 | 67.064 | ,00 |
| 13/12/2005 | 1,3500 | 3,05% | 1,3100 | 1,3500 | 1,3100 | 54.339 | ,00 |
| 12/12/2005 | 1,3100 | -0,76% | 1,3300 | 1,3400 | 1,3000 | 32.397 | ,00 |
| 09/12/2005 | 1,3200 | -1,49% | 1,3400 | 1,3800 | 1,3100 | 34.014 | ,00 |
| 08/12/2005 | 1,3400 | 0,00% | 1,3800 | 1,4000 | 1,3400 | 102.595 | ,00 |
| 07/12/2005 | 1,3400 | 3,08% | 1,3200 | 1,3700 | 1,3100 | 141.951 | ,00 |
| 06/12/2005 | 1,3000 | 3,17% | 1,2400 | 1,3000 | 1,2400 | 30.183 | ,00 |
| 05/12/2005 | 1,2600 | -3,08% | 1,3200 | 1,3200 | 1,2600 | 14.760 | ,00 |
| 02/12/2005 | 1,3000 | 0,78% | 1,3100 | 1,3300 | 1,2800 | 44.512 | ,00 |
| 01/12/2005 | 1,2900 | 2,38% | 1,2900 | 1,3300 | 1,2800 | 179.997 | ,00 |
| 30/11/2005 | 1,2600 | -3,82% | 1,3000 | 1,3000 | 1,2400 | 50.245 | ,00 |
| 29/11/2005 | 1,3100 | 2,34% | 1,2800 | 1,3200 | 1,2700 | 19.831 | ,00 |
| 28/11/2005 | 1,2800 | -0,78% | 1,2800 | 1,3100 | 1,2300 | 9.649 | ,00 |
| 25/11/2005 | 1,2900 | -2,27% | 1,3600 | 1,3800 | 1,2800 | 84.958 | ,00 |
| 24/11/2005 | 1,3200 | 0,00% | 1,3000 | 1,3700 | 1,3000 | 27.181 | ,00 |
| 23/11/2005 | 1,3200 | 2,33% | 1,2900 | 1,3700 | 1,2900 | 86.052 | ,00 |
| 22/11/2005 | 1,2900 | 1,57% | 1,2700 | 1,3000 | 1,2200 | 53.127 | ,00 |
| 21/11/2005 | 1,2700 | -3,79% | 1,3200 | 1,3200 | 1,2300 | 73.722 | ,00 |
| 18/11/2005 | 1,3200 | -0,75% | 1,3300 | 1,3500 | 1,3100 | 50.798 | ,00 |
| 17/11/2005 | 1,3300 | 2,31% | 1,3300 | 1,3900 | 1,3100 | 157.234 | ,00 |
| 16/11/2005 | 1,3000 | 8,33% | 1,2300 | 1,3300 | 1,2200 | 185.560 | ,00 |
| 15/11/2005 | 1,2000 | -1,64% | 1,2100 | 1,2200 | 1,1700 | 59.895 | ,00 |
| 14/11/2005 | 1,2200 | -2,40% | 1,2700 | 1,2800 | 1,2100 | 35.977 | ,00 |
| 11/11/2005 | 1,2500 | 5,93% | 1,2000 | 1,2600 | 1,2000 | 237.151 | ,00 |
| 10/11/2005 | 1,1800 | 5,36% | 1,1200 | 1,1900 | 1,1200 | 111.918 | ,00 |
| 09/11/2005 | 1,1200 | -2,61% | 1,1500 | 1,1600 | 1,1100 | 10.241 | ,00 |
| 08/11/2005 | 1,1500 | 0,00% | 1,1500 | 1,1600 | 1,1000 | 30.013 | ,00 |
| 07/11/2005 | 1,1500 | 0,88% | 1,1500 | 1,1800 | 1,1400 | 123.566 | ,00 |
| 04/11/2005 | 1,1400 | 0,00% | 1,1600 | 1,1900 | 1,0900 | 125.574 | ,00 |
| 03/11/2005 | 1,1400 | 11,76% | 1,0100 | 1,1500 | 1,0100 | 183.160 | ,00 |
| 02/11/2005 | 1,0200 | 0,99% | 1,0100 | 1,0300 | 1,0100 | 9.338 | ,00 |
| 01/11/2005 | 1,0100 | 0,00% | 1,0200 | 1,0200 | 1,0100 | 2.158 | ,00 |
| 31/10/2005 | 1,0100 | -1,94% | 1,0300 | 1,0400 | 1,0100 | 16.186 | ,00 |
| 27/10/2005 | 1,0300 | 0,98% | 1,0000 | 1,0300 | 1,0000 | 14.399 | ,00 |
| 26/10/2005 | 1,0200 | 2,00% | 1,0200 | 1,0300 | 1,0000 | 5.120 | ,00 |
| 25/10/2005 | 1,0000 | -2,91% | 1,0200 | 1,0300 | 1,0000 | 13.726 | ,00 |
| 24/10/2005 | 1,0300 | -0,96% | 1,0200 | 1,0500 | 1,0200 | 21.317 | ,00 |
| 21/10/2005 | 1,0400 | 0,00% | 1,0400 | 1,0600 | 1,0100 | 33.306 | ,00 |
| 20/10/2005 | 1,0400 | 7,22% | 0,9700 | 1,0400 | 0,9700 | 67.125 | ,00 |
| 19/10/2005 | 0,9700 | -3,00% | 1,0000 | 1,0100 | 0,9700 | 12.501 | ,00 |
| 18/10/2005 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 0,9700 | 13.314 | ,00 |
| 17/10/2005 | 0,9900 | 2,06% | 0,9700 | 0,9900 | 0,9600 | 42.966 | ,00 |
| 14/10/2005 | 0,9700 | -1,02% | 0,9800 | 0,9800 | 0,9600 | 24.912 | ,00 |
| 13/10/2005 | 0,9800 | -2,00% | 1,0000 | 1,0000 | 0,9700 | 21.457 | ,00 |
| 12/10/2005 | 1,0000 | -0,99% | 1,0000 | 1,0100 | 1,0000 | 13.806 | ,00 |
| 11/10/2005 | 1,0100 | 2,02% | 1,0200 | 1,0300 | 1,0000 | 59.754 | ,00 |
| 10/10/2005 | 0,9900 | 4,21% | 0,9500 | 0,9900 | 0,9500 | 7.932 | ,00 |
| 07/10/2005 | 0,9500 | -1,04% | 0,9500 | 0,9700 | 0,9400 | 3.815 | ,00 |
| 06/10/2005 | 0,9600 | -1,03% | 0,9700 | 0,9700 | 0,9500 | 9.950 | ,00 |
| 05/10/2005 | 0,9700 | 1,04% | 0,9400 | 0,9800 | 0,9400 | 10.804 | ,00 |
| 04/10/2005 | 0,9600 | -1,03% | 0,9600 | 1,0300 | 0,9500 | 35.957 | ,00 |
| 03/10/2005 | 0,9700 | -3,00% | 1,0000 | 1,0000 | 0,9700 | 40.536 | ,00 |
| 30/9/2005 | 1,0000 | -0,99% | 1,0200 | 1,0200 | 1,0000 | 28.818 | ,00 |
| 29/9/2005 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0000 | 9.418 | ,00 |
| 28/9/2005 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0000 | 14.017 | ,00 |
| 27/9/2005 | 1,0100 | -1,94% | 1,0000 | 1,0200 | 1,0000 | 19.509 | ,00 |
| 26/9/2005 | 1,0300 | 1,98% | 1,0100 | 1,0400 | 1,0100 | 12.812 | ,00 |
| 23/9/2005 | 1,0100 | 1,00% | 1,0200 | 1,0200 | 1,0000 | 4.136 | ,00 |
| 22/9/2005 | 1,0000 | 0,00% | 1,0000 | 1,0200 | 1,0000 | 12.149 | ,00 |
| 21/9/2005 | 1,0000 | -0,99% | 1,0200 | 1,0200 | 1,0000 | 5.120 | ,00 |
| 20/9/2005 | 1,0100 | 0,00% | 1,0300 | 1,0400 | 1,0000 | 20.745 | ,00 |
| 19/9/2005 | 1,0100 | -1,94% | 1,0300 | 1,0400 | 1,0100 | 18.686 | ,00 |
| 16/9/2005 | 1,0300 | -0,96% | 1,0200 | 1,0500 | 1,0200 | 9.358 | ,00 |
| 15/9/2005 | 1,0400 | -2,80% | 1,0700 | 1,0700 | 1,0300 | 16.547 | ,00 |
| 14/9/2005 | 1,0700 | -4,46% | 1,1500 | 1,1500 | 1,0500 | 41.731 | ,00 |
| 13/9/2005 | 1,1200 | 10,89% | 1,0500 | 1,1500 | 1,0300 | 123.033 | ,00 |
| 12/9/2005 | 1,0100 | -0,98% | 1,0300 | 1,0300 | 1,0000 | 11.367 | ,00 |
| 09/9/2005 | 1,0200 | 0,99% | 1,0300 | 1,0300 | 1,0000 | 15.664 | ,00 |
| 08/9/2005 | 1,0100 | -1,94% | 1,0300 | 1,0300 | 1,0000 | 20.765 | ,00 |
| 07/9/2005 | 1,0300 | 1,98% | 1,0200 | 1,0400 | 1,0200 | 21.307 | ,00 |
| 06/9/2005 | 1,0100 | 2,02% | 1,0100 | 1,0100 | 0,9900 | 13.826 | ,00 |
| 05/9/2005 | 0,9900 | -1,00% | 1,0000 | 1,0100 | 0,9900 | 3.671 | ,00 |
| 02/9/2005 | 1,0000 | 1,01% | 0,9900 | 1,0100 | 0,9900 | 17.933 | ,00 |
| 01/9/2005 | 0,9900 | 0,00% | 0,9800 | 0,9900 | 0,9700 | 15.523 | ,00 |
| 31/8/2005 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9800 | 20.765 | ,00 |
| 30/8/2005 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9800 | 7.611 | ,00 |
| 29/8/2005 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 0,9900 | 9.719 | ,00 |
| 26/8/2005 | 1,0000 | 1,01% | 1,0200 | 1,0300 | 1,0000 | 14.348 | ,00 |
| 25/8/2005 | 0,9900 | -3,88% | 1,0000 | 1,0200 | 0,9900 | 27.261 | ,00 |
| 24/8/2005 | 1,0300 | -2,83% | 1,0600 | 1,0600 | 1,0100 | 28.185 | ,00 |
| 23/8/2005 | 1,0600 | 0,00% | 1,1000 | 1,1000 | 1,0300 | 17.411 | ,00 |
| 22/8/2005 | 1,0600 | -2,75% | 1,0900 | 1,0900 | 1,0600 | 12.119 | ,00 |
| 19/8/2005 | 1,0900 | 1,87% | 1,0800 | 1,1200 | 1,0800 | 59.999 | ,00 |
| 18/8/2005 | 1,0700 | 4,90% | 1,0300 | 1,1000 | 1,0000 | 74.257 | ,00 |
| 17/8/2005 | 1,0200 | 0,00% | 1,0000 | 1,0300 | 1,0000 | 16.196 | ,00 |
| 16/8/2005 | 1,0200 | 0,99% | 1,0000 | 1,0200 | 1,0000 | 29.633 | ,00 |
| 12/8/2005 | 1,0100 | 1,00% | 1,0100 | 1,0200 | 1,0000 | 40.114 | ,00 |
| 11/8/2005 | 1,0000 | -3,85% | 1,0400 | 1,0400 | 0,9900 | 38.347 | ,00 |
| 10/8/2005 | 1,0400 | 1,96% | 1,0200 | 1,0400 | 1,0100 | 17.090 | ,00 |
| 09/8/2005 | 1,0200 | 0,99% | 1,0200 | 1,0400 | 1,0100 | 24.560 | ,00 |
| 08/8/2005 | 1,0100 | -1,94% | 1,0300 | 1,0300 | 1,0100 | 24.150 | ,00 |
| 05/8/2005 | 1,0300 | -4,63% | 1,0700 | 1,0800 | 1,0300 | 24.731 | ,00 |
| 04/8/2005 | 1,0800 | -0,92% | 1,1100 | 1,1200 | 1,0700 | 30.354 | ,00 |
| 03/8/2005 | 1,0900 | 6,86% | 1,0400 | 1,1100 | 1,0300 | 114.368 | ,00 |
| 02/8/2005 | 1,0200 | 0,99% | 1,0200 | 1,0300 | 1,0000 | 29.571 | ,00 |
| 01/8/2005 | 1,0100 | -0,98% | 1,0200 | 1,0400 | 1,0100 | 21.046 | ,00 |
| 29/7/2005 | 1,0200 | -1,92% | 1,0500 | 1,0700 | 1,0100 | 40.405 | ,00 |
| 28/7/2005 | 1,0400 | 0,97% | 1,0300 | 1,0600 | 0,9900 | 34.862 | ,00 |
| 27/7/2005 | 1,0300 | 8,42% | 0,9800 | 1,0400 | 0,9800 | 70.539 | ,00 |
| 26/7/2005 | 0,9500 | -1,04% | 0,9800 | 0,9800 | 0,9300 | 19.580 | ,00 |
| 25/7/2005 | 0,9600 | 15,66% | 0,8500 | 0,9900 | 0,8500 | 35.877 | ,00 |
| 22/7/2005 | 0,8300 | 1,22% | 0,8000 | 0,8400 | 0,8000 | 8.414 | ,00 |
| 21/7/2005 | 0,8200 | 2,50% | 0,8100 | 0,8200 | 0,8100 | 8.655 | ,00 |
| 20/7/2005 | 0,8000 | 1,27% | 0,7700 | 0,8000 | 0,7700 | 10.342 | ,00 |
| 19/7/2005 | 0,7900 | 3,95% | 0,7600 | 0,8000 | 0,7600 | 18.505 | ,00 |
| 18/7/2005 | 0,7600 | -2,56% | 0,8000 | 0,8000 | 0,7600 | 6.611 | ,00 |
| 15/7/2005 | 0,7800 | 2,63% | 0,7600 | 0,7900 | 0,7600 | 6.185 | ,00 |
| 14/7/2005 | 0,7600 | -2,56% | 0,7900 | 0,7900 | 0,7600 | 4.519 | ,00 |
| 13/7/2005 | 0,7800 | 2,63% | 0,7600 | 0,7800 | 0,7600 | 5.783 | ,00 |
| 12/7/2005 | 0,7600 | 1,33% | 0,7400 | 0,7800 | 0,7100 | 9.878 | ,00 |
| 11/7/2005 | 0,7500 | -1,32% | 0,8000 | 0,8000 | 0,7500 | 14.348 | ,00 |
| 08/7/2005 | 0,7600 | 1,33% | 0,7500 | 0,7800 | 0,7500 | 6.295 | ,00 |
| 07/7/2005 | 0,7500 | -3,85% | 0,7800 | 0,7800 | 0,7500 | 5.151 | ,00 |
| 06/7/2005 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7600 | 3.363 | ,00 |
| 05/7/2005 | 0,7800 | 1,30% | 0,7900 | 0,7900 | 0,7600 | 753 | ,00 |
| 04/7/2005 | 0,7700 | -1,28% | 0,7800 | 0,7800 | 0,7700 | 492 | ,00 |
| 01/7/2005 | 0,7800 | -2,50% | 0,8000 | 0,8000 | 0,7800 | 3.263 | ,00 |
| 30/6/2005 | 0,8000 | 2,56% | 0,7800 | 0,8000 | 0,7800 | 3.865 | ,00 |
| 29/6/2005 | 0,7800 | -2,50% | 0,8000 | 0,8000 | 0,7800 | 3.243 | ,00 |
| 28/6/2005 | 0,8000 | -3,61% | 0,8000 | 0,8000 | 0,8000 | 562 | ,00 |
| 27/6/2005 | 0,8300 | 5,06% | 0,7900 | 0,8300 | 0,7900 | 3.785 | ,00 |
| 24/6/2005 | 0,7900 | -4,82% | 0,8100 | 0,8200 | 0,7900 | 5.171 | ,00 |
| 23/6/2005 | 0,8300 | 2,47% | 0,8300 | 0,8300 | 0,8300 | 281 | ,00 |
| 22/6/2005 | 0,8100 | 1,25% | 0,8000 | 0,8300 | 0,8000 | 1.807 | ,00 |
| 21/6/2005 | 0,8000 | -3,61% | 0,8300 | 0,8300 | 0,8000 | 5.402 | ,00 |
| 17/6/2005 | 0,8300 | 1,22% | 0,8200 | 0,8500 | 0,8100 | 6.406 | ,00 |
| 16/6/2005 | 0,8200 | -2,38% | 0,8400 | 0,8500 | 0,8200 | 11.858 | ,00 |
| 15/6/2005 | 0,8400 | 0,00% | 0,8300 | 0,8400 | 0,8200 | 3.333 | ,00 |
| 14/6/2005 | 0,8400 | -1,18% | 0,8300 | 0,8400 | 0,8200 | 4.839 | ,00 |
| 13/6/2005 | 0,8500 | -4,49% | 0,8900 | 0,8900 | 0,8500 | 5.522 | ,00 |
| 10/6/2005 | 0,8900 | -1,11% | 0,9000 | 0,9000 | 0,8600 | 5.171 | ,00 |
| 09/6/2005 | 0,9000 | 3,45% | 0,8900 | 0,9000 | 0,8900 | 2.701 | ,00 |
| 08/6/2005 | 0,8700 | 1,16% | 0,8600 | 0,8700 | 0,8600 | 1.375 | ,00 |
| 07/6/2005 | 0,8600 | -4,44% | 0,8900 | 0,8900 | 0,8600 | 903 | ,00 |
| 06/6/2005 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 03/6/2005 | 0,9000 | 1,12% | 0,9000 | 0,9000 | 0,9000 | 1.646 | ,00 |
| 02/6/2005 | 0,8900 | 3,49% | 0,8800 | 0,8900 | 0,8700 | 6.105 | ,00 |
| 01/6/2005 | 0,8600 | 1,18% | 0,8600 | 0,8900 | 0,8600 | 5.462 | ,00 |
| 31/5/2005 | 0,8500 | 0,00% | 0,8600 | 0,8700 | 0,8500 | 4.789 | ,00 |
| 30/5/2005 | 0,8500 | -4,49% | 0,8600 | 0,8700 | 0,8500 | 13.686 | ,00 |
| 27/5/2005 | 0,8900 | 2,30% | 0,8800 | 0,8900 | 0,8800 | 1.094 | ,00 |
| 26/5/2005 | 0,8700 | 1,16% | 0,8500 | 0,8700 | 0,8500 | 5.321 | ,00 |
| 25/5/2005 | 0,8600 | 1,18% | 0,8500 | 0,8600 | 0,8500 | 8.434 | ,00 |
| 24/5/2005 | 0,8500 | -1,16% | 0,8800 | 0,8800 | 0,8500 | 2.711 | ,00 |
| 23/5/2005 | 0,8600 | 0,00% | 0,8600 | 0,8800 | 0,8600 | 8.223 | ,00 |
| 20/5/2005 | 0,8600 | 0,00% | 0,8600 | 0,8800 | 0,8600 | 8.886 | ,00 |
| 19/5/2005 | 0,8600 | -3,37% | 0,8900 | 0,8900 | 0,8600 | 16.889 | ,00 |
| 18/5/2005 | 0,8900 | 0,00% | 0,9000 | 0,9000 | 0,8800 | 6.727 | ,00 |
| 17/5/2005 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8800 | 2.811 | ,00 |
| 16/5/2005 | 0,8900 | 0,00% | 0,8800 | 0,8900 | 0,8800 | 3.082 | ,00 |
| 13/5/2005 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8800 | 3.562 | ,00 |
| 12/5/2005 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8700 | 5.914 | ,00 |
| 11/5/2005 | 0,8900 | 1,14% | 0,9000 | 0,9000 | 0,8700 | 9.042.445 | ,00 |
| 10/5/2005 | 0,8800 | -2,22% | 0,9000 | 0,9000 | 0,8800 | 9.519 | ,00 |
| 09/5/2005 | 0,9000 | -1,10% | 0,9000 | 0,9000 | 0,8600 | 7.390 | ,00 |
| 06/5/2005 | 0,9100 | -2,15% | 0,9300 | 0,9300 | 0,9100 | 3.504 | ,00 |
| 05/5/2005 | 0,9300 | 4,49% | 0,9300 | 0,9300 | 0,8900 | 151.219 | ,00 |
| 04/5/2005 | 0,8900 | -3,26% | 0,9200 | 0,9200 | 0,8900 | 3.654 | ,00 |
| 03/5/2005 | 0,9200 | -1,08% | 0,9200 | 0,9200 | 0,9200 | 100 | ,00 |
| 28/4/2005 | 0,9300 | 2,20% | 0,8900 | 0,9300 | 0,8900 | 13.927 | ,00 |
| 27/4/2005 | 0,9100 | -3,19% | 0,9100 | 0,9100 | 0,8800 | 31.810 | ,00 |
| 26/4/2005 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 25/4/2005 | 0,9400 | 2,17% | 0,9400 | 0,9400 | 0,9400 | 50 | ,00 |
| 22/4/2005 | 0,9200 | -1,08% | 0,9500 | 0,9500 | 0,9200 | 3.233 | ,00 |
| 21/4/2005 | 0,9300 | 2,20% | 0,9100 | 0,9400 | 0,9100 | 3.685 | ,00 |
| 20/4/2005 | 0,9100 | 0,00% | 0,9200 | 0,9200 | 0,9100 | 4.779 | ,00 |
| 19/4/2005 | 0,9100 | 0,00% | 0,9200 | 0,9200 | 0,9100 | 4.578 | ,00 |
| 18/4/2005 | 0,9100 | -5,21% | 0,9400 | 0,9400 | 0,9100 | 19.961 | ,00 |
| 15/4/2005 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9400 | 4.859 | ,00 |
| 14/4/2005 | 0,9600 | -2,04% | 0,9600 | 0,9800 | 0,9600 | 1.686 | ,00 |
| 13/4/2005 | 0,9800 | -1,01% | 1,0000 | 1,0000 | 0,9700 | 2.841 | ,00 |
| 12/4/2005 | 0,9900 | 5,32% | 0,9500 | 0,9900 | 0,9500 | 14.348 | ,00 |
| 11/4/2005 | 0,9400 | 1,08% | 0,9300 | 0,9600 | 0,9300 | 5.462 | ,00 |
| 08/4/2005 | 0,9300 | -2,11% | 0,9500 | 0,9600 | 0,9300 | 15.824 | ,00 |
| 07/4/2005 | 0,9500 | 0,00% | 0,9500 | 0,9700 | 0,9400 | 14.830 | ,00 |
| 06/4/2005 | 0,9500 | 0,00% | 0,9700 | 0,9700 | 0,9500 | 4.016 | ,00 |
| 05/4/2005 | 0,9500 | -2,06% | 0,9900 | 0,9900 | 0,9500 | 11.848 | ,00 |
| 04/4/2005 | 0,9700 | -2,02% | 0,9900 | 0,9900 | 0,9600 | 2.341 | ,00 |
| 01/4/2005 | 0,9900 | 3,13% | 0,9600 | 0,9900 | 0,9600 | 6.368 | ,00 |
| 31/3/2005 | 0,9600 | 0,00% | 0,9800 | 0,9900 | 0,9600 | 18.035 | ,00 |
| 30/3/2005 | 0,9600 | -6,80% | 1,0000 | 1,0000 | 0,9500 | 19.831 | ,00 |
| 29/3/2005 | 1,0300 | -0,96% | 1,0100 | 1,0400 | 1,0000 | 11.005 | ,00 |
| 24/3/2005 | 1,0400 | 1,96% | 1,0500 | 1,0500 | 1,0000 | 6.195 | ,00 |
| 23/3/2005 | 1,0200 | 3,03% | 1,0000 | 1,0300 | 1,0000 | 6.105 | ,00 |
| 22/3/2005 | 0,9900 | 0,00% | 0,9800 | 1,0000 | 0,9700 | 29.520 | ,00 |
| 21/3/2005 | 0,9900 | -4,81% | 1,0200 | 1,0300 | 0,9800 | 12.822 | ,00 |
| 18/3/2005 | 1,0400 | 0,00% | 1,0200 | 1,0400 | 1,0100 | 3.042 | ,00 |
| 17/3/2005 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0200 | 5.512 | ,00 |
| 16/3/2005 | 1,0400 | -2,80% | 1,0500 | 1,0600 | 1,0400 | 9.508 | ,00 |
| 15/3/2005 | 1,0700 | 0,00% | 1,0600 | 1,0700 | 1,0500 | 6.235 | ,00 |
| 11/3/2005 | 1,0700 | 0,94% | 1,0600 | 1,0800 | 1,0500 | 16.557 | ,00 |
| 10/3/2005 | 1,0600 | 0,00% | 1,0600 | 1,1200 | 1,0500 | 25.795 | ,00 |
| 09/3/2005 | 1,0600 | 1,92% | 1,0400 | 1,0600 | 1,0400 | 8.605 | ,00 |
| 08/3/2005 | 1,0400 | 0,00% | 1,0400 | 1,0600 | 1,0200 | 58.479 | ,00 |
| 07/3/2005 | 1,0400 | -1,89% | 1,0800 | 1,0800 | 1,0400 | 10.884 | ,00 |
| 04/3/2005 | 1,0600 | -2,75% | 1,1100 | 1,1100 | 1,0500 | 23.837 | ,00 |
| 03/3/2005 | 1,0900 | 4,81% | 1,0800 | 1,1000 | 1,0600 | 19.389 | ,00 |
| 02/3/2005 | 1,0400 | -4,59% | 1,0900 | 1,1000 | 1,0300 | 19.279 | ,00 |
| 01/3/2005 | 1,0900 | -3,54% | 1,1100 | 1,1600 | 1,0800 | 22.452 | ,00 |
| 28/2/2005 | 1,1300 | -3,42% | 1,1600 | 1,1600 | 1,1100 | 21.056 | ,00 |
| 25/2/2005 | 1,1700 | -1,68% | 1,1900 | 1,2200 | 1,1600 | 48.689 | ,00 |
| 24/2/2005 | 1,1900 | 7,21% | 1,1200 | 1,2200 | 1,1100 | 213.786 | ,00 |
| 23/2/2005 | 1,1100 | -5,13% | 1,1400 | 1,1600 | 1,1100 | 16.688 | ,00 |
| 22/2/2005 | 1,1700 | 0,86% | 1,1800 | 1,1800 | 1,1400 | 38.517 | ,00 |
| 21/2/2005 | 1,1600 | 3,57% | 1,1300 | 1,1800 | 1,1200 | 139.684 | ,00 |
| 18/2/2005 | 1,1200 | 3,70% | 1,0600 | 1,1500 | 1,0500 | 135.362 | ,00 |
| 17/2/2005 | 1,0800 | 1,89% | 1,0500 | 1,0900 | 1,0300 | 19.680 | ,00 |
| 16/2/2005 | 1,0600 | 2,91% | 1,0400 | 1,0700 | 1,0400 | 9.290 | ,00 |
| 15/2/2005 | 1,0300 | 0,98% | 1,0200 | 1,0500 | 1,0200 | 22.391 | ,00 |
| 14/2/2005 | 1,0200 | -0,97% | 1,0200 | 1,0400 | 1,0200 | 10.954 | ,00 |
| 11/2/2005 | 1,0300 | 0,00% | 1,0400 | 1,0400 | 1,0200 | 5.080 | ,00 |
| 10/2/2005 | 1,0300 | -1,90% | 1,0300 | 1,0500 | 1,0200 | 8.504 | ,00 |
| 09/2/2005 | 1,0500 | -0,94% | 1,0600 | 1,0800 | 1,0300 | 32.001 | ,00 |
| 08/2/2005 | 1,0600 | 3,92% | 1,0200 | 1,0800 | 1,0100 | 89.034 | ,00 |
| 07/2/2005 | 1,0200 | 0,00% | 1,0400 | 1,0400 | 1,0100 | 16.999 | ,00 |
| 04/2/2005 | 1,0200 | -0,97% | 1,0300 | 1,0400 | 1,0100 | 8.625 | ,00 |
| 03/2/2005 | 1,0300 | 0,98% | 1,0100 | 1,0300 | 1,0100 | 12.179 | ,00 |
| 02/2/2005 | 1,0200 | 0,00% | 1,0100 | 1,0300 | 1,0000 | 27.141 | ,00 |
| 01/2/2005 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0100 | 3.004 | ,00 |
| 31/1/2005 | 1,0200 | 0,99% | 1,0300 | 1,0600 | 1,0200 | 26.950 | ,00 |
| 28/1/2005 | 1,0100 | 1,00% | 0,9900 | 1,0200 | 0,9900 | 20.469 | ,00 |
| 27/1/2005 | 1,0000 | -0,99% | 1,0100 | 1,0400 | 0,9800 | 12.601 | ,00 |
| 26/1/2005 | 1,0100 | 3,06% | 0,9900 | 1,0200 | 0,9800 | 15.875 | ,00 |
| 25/1/2005 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9600 | 12.712 | ,00 |
| 24/1/2005 | 0,9800 | 3,16% | 0,9400 | 0,9800 | 0,9400 | 13.625 | ,00 |
| 21/1/2005 | 0,9500 | 1,06% | 0,9600 | 0,9700 | 0,9500 | 1.984 | ,00 |
| 20/1/2005 | 0,9400 | -1,05% | 0,9600 | 0,9800 | 0,9400 | 8.042 | ,00 |
| 19/1/2005 | 0,9500 | -3,06% | 0,9800 | 0,9800 | 0,9500 | 2.901 | ,00 |
| 18/1/2005 | 0,9800 | -2,00% | 1,0000 | 1,0000 | 0,9400 | 15.071 | ,00 |
| 17/1/2005 | 1,0000 | 5,26% | 0,9600 | 1,0000 | 0,9600 | 13.254 | ,00 |
| 14/1/2005 | 0,9500 | 1,06% | 0,9300 | 0,9600 | 0,9300 | 7.677 | ,00 |
| 13/1/2005 | 0,9400 | 0,00% | 0,9600 | 0,9600 | 0,9200 | 12.852 | ,00 |
| 12/1/2005 | 0,9400 | -2,08% | 0,9600 | 0,9700 | 0,9200 | 13.334 | ,00 |
| 11/1/2005 | 0,9600 | -1,03% | 0,9400 | 0,9600 | 0,9400 | 642 | ,00 |
| 10/1/2005 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9600 | 5.727 | ,00 |
| 07/1/2005 | 0,9700 | 2,11% | 0,9500 | 0,9700 | 0,9500 | 7.791 | ,00 |
| 05/1/2005 | 0,9500 | 1,06% | 0,9500 | 0,9500 | 0,9400 | 3.554 | ,00 |
| 04/1/2005 | 0,9400 | 0,00% | 0,9200 | 0,9500 | 0,9200 | 5.372 | ,00 |
| 03/1/2005 | 0,9400 | -2,08% | 0,9300 | 0,9600 | 0,9200 | 3.644 | ,00 |
| 31/12/2004 | 0,9600 | 0,00% | 0,9500 | 0,9600 | 0,9500 | 2.209 | ,00 |
| 30/12/2004 | 0,9600 | 0,00% | 0,9500 | 0,9600 | 0,9500 | 3.313 | ,00 |
| 29/12/2004 | 0,9600 | 0,00% | 0,9400 | 0,9600 | 0,9400 | 13.186 | ,00 |
| 28/12/2004 | 0,9600 | 3,23% | 0,9700 | 0,9700 | 0,9500 | 1.084 | ,00 |
| 27/12/2004 | 0,9300 | -4,12% | 0,9600 | 0,9600 | 0,9300 | 5.853 | ,00 |
| 24/12/2004 | 0,9700 | 1,04% | 0,9800 | 0,9800 | 0,9400 | 341 | ,00 |
| 23/12/2004 | 0,9600 | -1,03% | 0,9600 | 0,9800 | 0,9500 | 1.453 | ,00 |
| 22/12/2004 | 0,9700 | 1,04% | 0,9400 | 0,9800 | 0,9400 | 1.676 | ,00 |
| 21/12/2004 | 0,9600 | -2,04% | 0,9800 | 0,9800 | 0,9300 | 13.625 | ,00 |
| 20/12/2004 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9600 | 3.062 | ,00 |
| 17/12/2004 | 0,9800 | -1,01% | 0,9800 | 0,9900 | 0,9800 | 8.304 | ,00 |
| 16/12/2004 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9900 | 14.629 | ,00 |
| 15/12/2004 | 1,0000 | -1,96% | 1,0100 | 1,0100 | 0,9900 | 6.878 | ,00 |
| 14/12/2004 | 1,0200 | -1,92% | 1,0300 | 1,0400 | 1,0100 | 6.215 | ,00 |
| 13/12/2004 | 1,0400 | -0,95% | 1,0200 | 1,0400 | 1,0200 | 1.305 | ,00 |
| 10/12/2004 | 1,0500 | -1,87% | 1,0300 | 1,0500 | 1,0300 | 855 | ,00 |
| 09/12/2004 | 1,0700 | 0,00% | 1,0800 | 1,0800 | 1,0400 | 4.307 | ,00 |
| 08/12/2004 | 1,0700 | 0,94% | 1,0400 | 1,0800 | 1,0400 | 8.986 | ,00 |
| 07/12/2004 | 1,0600 | 1,92% | 1,0300 | 1,0600 | 1,0300 | 8.575 | ,00 |
| 06/12/2004 | 1,0400 | 1,96% | 1,0200 | 1,0600 | 1,0200 | 4.478 | ,00 |
| 03/12/2004 | 1,0200 | -3,77% | 1,0600 | 1,0600 | 1,0200 | 2.791 | ,00 |
| 02/12/2004 | 1,0600 | 3,92% | 1,0300 | 1,0700 | 1,0300 | 11.155 | ,00 |
| 01/12/2004 | 1,0200 | -0,97% | 1,0200 | 1,0300 | 1,0200 | 6.295 | ,00 |
| 30/11/2004 | 1,0300 | -3,74% | 1,0500 | 1,0600 | 1,0300 | 16.497 | ,00 |
| 29/11/2004 | 1,0700 | 1,90% | 1,0300 | 1,0700 | 1,0200 | 5.944 | ,00 |
| 26/11/2004 | 1,0500 | 0,00% | 1,0500 | 1,0600 | 1,0500 | 6.695 | ,00 |
| 25/11/2004 | 1,0500 | 0,00% | 1,0200 | 1,0600 | 1,0200 | 8.291 | ,00 |
| 24/11/2004 | 1,0500 | -1,87% | 1,0500 | 1,0500 | 1,0300 | 4.177 | ,00 |
| 23/11/2004 | 1,0700 | -0,93% | 1,0700 | 1,0800 | 1,0100 | 28.285 | ,00 |
| 22/11/2004 | 1,0800 | -3,57% | 1,1200 | 1,1200 | 1,0800 | 12.471 | ,00 |
| 19/11/2004 | 1,1200 | 0,00% | 1,1300 | 1,1300 | 1,0900 | 9.689 | ,00 |
| 18/11/2004 | 1,1200 | 0,90% | 1,1300 | 1,1400 | 1,1100 | 12.079 | ,00 |
| 17/11/2004 | 1,1100 | -2,63% | 1,1100 | 1,1400 | 1,1100 | 19.487 | ,00 |
| 16/11/2004 | 1,1400 | 0,00% | 1,1200 | 1,1400 | 1,1100 | 10.920 | ,00 |
| 15/11/2004 | 1,1400 | -1,72% | 1,2100 | 1,2100 | 1,1300 | 30.404 | ,00 |
| 12/11/2004 | 1,1600 | 4,50% | 1,1300 | 1,1800 | 1,1200 | 49.121 | ,00 |
| 11/11/2004 | 1,1100 | 2,78% | 1,0800 | 1,1200 | 1,0600 | 31.639 | ,00 |
| 10/11/2004 | 1,0800 | 0,93% | 1,0900 | 1,0900 | 1,0600 | 14.338 | ,00 |
| 09/11/2004 | 1,0700 | -1,83% | 1,0400 | 1,1100 | 1,0400 | 20.965 | ,00 |
| 08/11/2004 | 1,0900 | 6,86% | 1,0400 | 1,1200 | 1,0300 | 56.511 | ,00 |
| 05/11/2004 | 1,0200 | 3,03% | 0,9900 | 1,0300 | 0,9800 | 13.917 | ,00 |
| 04/11/2004 | 0,9900 | 5,32% | 0,9500 | 1,0000 | 0,9500 | 35.465 | ,00 |
| 03/11/2004 | 0,9400 | 0,00% | 0,9500 | 0,9700 | 0,9400 | 14.348 | ,00 |
| 02/11/2004 | 0,9400 | -1,05% | 0,9600 | 0,9700 | 0,9400 | 18.797 | ,00 |
| 01/11/2004 | 0,9500 | 0,00% | 0,9300 | 0,9700 | 0,9300 | 6.382 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|