| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| YKNOT | 1,9600 | -7,55 % | -0,1600 | 255.204 |
| REALCONS | 6,1000 | -4,39 % | -0,2800 | 30.022 |
| TITC | 54,6000 | -3,87 % | -2,2000 | 184.184 |
| ΠΑΠ | 3,7000 | -3,39 % | -0,1300 | 35.598 |
| ΜΙΝ | 0,7000 | -3,31 % | -0,0240 | 7.549 |
| ΙΝΤΕΤ | 1,3950 | -3,13 % | -0,0450 | 4.000 |
| ΒΙΝΤΑ | 7,8000 | -1,89 % | -0,1500 | 210 |
| ΑΒΕ | 0,4690 | -1,88 % | -0,0090 | 39.513 |
| ΜΕΝΤΙ | 2,6500 | -1,85 % | -0,0500 | 11.976 |
| ΑΒΑΞ | 3,4200 | -1,72 % | -0,0600 | 342.606 |
Συνεχης ενημερωση
ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)
1,4020 €
-0,0080 (-0,57%)
- Άνοιγμα 1,4320
- Υψηλό 1,4320
- Χαμηλό 1,3880
- Όγκος 125.640
- Τζίρος 176.273 €
- Πράξεις 203
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/7/2005 | 3,9200 | -2,00% | 3,9800 | 3,9800 | 3,8200 | 71.710 | ,00 |
| 06/7/2005 | 4,0000 | 0,00% | 4,0800 | 4,0800 | 3,9400 | 174.044 | ,00 |
| 05/7/2005 | 4,0000 | -1,48% | 4,1000 | 4,1000 | 3,9600 | 159.273 | ,00 |
| 04/7/2005 | 4,0600 | -2,87% | 4,1200 | 4,1400 | 4,0400 | 135.830 | ,00 |
| 01/7/2005 | 4,1800 | 0,48% | 4,1800 | 4,2200 | 4,1600 | 88.908 | ,00 |
| 30/6/2005 | 4,1600 | -0,48% | 4,1600 | 4,2000 | 4,0800 | 197.709 | ,00 |
| 29/6/2005 | 4,1800 | -0,95% | 4,1600 | 4,2000 | 4,1600 | 177.932 | ,00 |
| 28/6/2005 | 4,2200 | 3,94% | 4,0200 | 4,2400 | 4,0200 | 113.733 | ,00 |
| 27/6/2005 | 4,0600 | -5,14% | 4,2800 | 4,2800 | 4,0000 | 139.312 | ,00 |
| 24/6/2005 | 4,2800 | 0,47% | 4,2600 | 4,3000 | 4,1600 | 92.057 | ,00 |
| 23/6/2005 | 4,2600 | -0,47% | 4,3400 | 4,3600 | 4,2600 | 78.073 | ,00 |
| 22/6/2005 | 4,2800 | -0,93% | 4,3200 | 4,3200 | 4,2600 | 33.418 | ,00 |
| 21/6/2005 | 4,3200 | 1,41% | 4,3400 | 4,3800 | 4,2600 | 255.964 | ,00 |
| 17/6/2005 | 4,2600 | 0,00% | 4,3000 | 4,3600 | 4,2400 | 1.559.657 | ,00 |
| 16/6/2005 | 4,2600 | -0,93% | 4,2400 | 4,3200 | 4,2400 | 62.768 | ,00 |
| 15/6/2005 | 4,3000 | 0,94% | 4,3000 | 4,3000 | 4,1800 | 64.739 | ,00 |
| 14/6/2005 | 4,2600 | -1,39% | 4,2800 | 4,3200 | 4,2400 | 150.555 | ,00 |
| 13/6/2005 | 4,3200 | -2,26% | 4,4400 | 4,4400 | 4,3000 | 70.091 | ,00 |
| 10/6/2005 | 4,4200 | 1,84% | 4,3600 | 4,4400 | 4,3600 | 254.856 | ,00 |
| 09/6/2005 | 4,3400 | 1,88% | 4,2600 | 4,3600 | 4,2200 | 915.490 | ,00 |
| 08/6/2005 | 4,2600 | 0,47% | 4,2000 | 4,2600 | 4,2000 | 131.623 | ,00 |
| 07/6/2005 | 4,2400 | 0,00% | 4,2200 | 4,2600 | 4,1800 | 96.412 | ,00 |
| 06/6/2005 | 4,2400 | 1,92% | 4,1800 | 4,2400 | 4,1800 | 119.840 | ,00 |
| 03/6/2005 | 4,1600 | -1,89% | 4,2000 | 4,2200 | 4,1400 | 188.999 | ,00 |
| 02/6/2005 | 4,2400 | 0,47% | 4,2800 | 4,2800 | 4,2000 | 134.530 | ,00 |
| 01/6/2005 | 4,2200 | -0,47% | 4,2200 | 4,2800 | 4,1800 | 276.466 | ,00 |
| 31/5/2005 | 4,2400 | 0,00% | 4,2600 | 4,3200 | 4,2000 | 346.009 | ,00 |
| 30/5/2005 | 4,2400 | 2,91% | 4,1200 | 4,2600 | 4,1200 | 226.076 | ,00 |
| 27/5/2005 | 4,1200 | -1,90% | 4,2600 | 4,2600 | 4,1000 | 128.005 | ,00 |
| 26/5/2005 | 4,2000 | 3,45% | 4,0800 | 4,2400 | 4,0800 | 444.029 | ,00 |
| 25/5/2005 | 4,0600 | 3,05% | 3,9000 | 4,0800 | 3,8600 | 274.046 | ,00 |
| 24/5/2005 | 3,9400 | 0,00% | 3,9400 | 4,0000 | 3,9000 | 164.583 | ,00 |
| 23/5/2005 | 3,9400 | -1,99% | 4,0200 | 4,0800 | 3,9000 | 144.466 | ,00 |
| 20/5/2005 | 4,0200 | 2,55% | 3,9600 | 4,0400 | 3,9000 | 295.711 | ,00 |
| 19/5/2005 | 3,9200 | 3,16% | 3,8000 | 3,9400 | 3,8000 | 302.281 | ,00 |
| 18/5/2005 | 3,8000 | 1,60% | 3,7800 | 3,8400 | 3,7200 | 224.768 | ,00 |
| 17/5/2005 | 3,7400 | 0,54% | 3,6800 | 3,7800 | 3,6800 | 109.585 | ,00 |
| 16/5/2005 | 3,7200 | 1,64% | 3,7000 | 3,7800 | 3,6800 | 126.377 | ,00 |
| 13/5/2005 | 3,6600 | 0,00% | 3,6800 | 3,7000 | 3,6200 | 120.826 | ,00 |
| 12/5/2005 | 3,6600 | 0,55% | 3,6600 | 3,6800 | 3,6200 | 43.856 | ,00 |
| 11/5/2005 | 3,6400 | 1,11% | 3,6000 | 3,6600 | 3,5800 | 69.854 | ,00 |
| 10/5/2005 | 3,6000 | 0,00% | 3,6200 | 3,6600 | 3,5600 | 203.181 | ,00 |
| 09/5/2005 | 3,6000 | -2,70% | 3,7000 | 3,7000 | 3,5800 | 215.818 | ,00 |
| 06/5/2005 | 3,7000 | -1,60% | 3,7800 | 3,7800 | 3,6800 | 199.330 | ,00 |
| 05/5/2005 | 3,7600 | 0,00% | 3,7600 | 3,7800 | 3,7200 | 286.022 | ,00 |
| 04/5/2005 | 3,7600 | 0,53% | 3,7400 | 3,7800 | 3,6400 | 130.496 | ,00 |
| 03/5/2005 | 3,7400 | -1,06% | 3,7800 | 3,7800 | 3,7000 | 213.733 | ,00 |
| 28/4/2005 | 3,7800 | 1,07% | 3,7400 | 3,8000 | 3,7400 | 426.199 | ,00 |
| 27/4/2005 | 3,7400 | 1,08% | 3,7200 | 3,7600 | 3,6800 | 432.510 | ,00 |
| 26/4/2005 | 3,7000 | 0,00% | 3,7200 | 3,7800 | 3,6600 | 422.732 | ,00 |
| 25/4/2005 | 3,7000 | 0,00% | 3,7200 | 3,7200 | 3,6600 | 272.094 | ,00 |
| 22/4/2005 | 3,7000 | 0,54% | 3,7400 | 3,7800 | 3,6400 | 371.175 | ,00 |
| 21/4/2005 | 3,6800 | 2,22% | 3,6400 | 3,7000 | 3,6000 | 277.893 | ,00 |
| 20/4/2005 | 3,6000 | 1,69% | 3,5400 | 3,6600 | 3,5000 | 370.395 | ,00 |
| 19/4/2005 | 3,5400 | 0,57% | 3,5200 | 3,5600 | 3,5000 | 85.700 | ,00 |
| 18/4/2005 | 3,5200 | -0,56% | 3,4600 | 3,5400 | 3,4200 | 139.306 | ,00 |
| 15/4/2005 | 3,5400 | -2,21% | 3,6000 | 3,6200 | 3,5200 | 478.721 | ,00 |
| 14/4/2005 | 3,6200 | -0,55% | 3,6400 | 3,6600 | 3,5800 | 388.313 | ,00 |
| 13/4/2005 | 3,6400 | -1,62% | 3,7800 | 3,8000 | 3,6200 | 117.377 | ,00 |
| 12/4/2005 | 3,7000 | 2,21% | 3,6200 | 3,7200 | 3,6200 | 187.101 | ,00 |
| 11/4/2005 | 3,6200 | -2,16% | 3,6800 | 3,7200 | 3,6000 | 65.856 | ,00 |
| 08/4/2005 | 3,7000 | -2,12% | 3,7600 | 3,7800 | 3,6600 | 116.919 | ,00 |
| 07/4/2005 | 3,7800 | 2,16% | 3,7000 | 3,7800 | 3,7000 | 89.021 | ,00 |
| 06/4/2005 | 3,7000 | 1,65% | 3,6600 | 3,7600 | 3,6200 | 115.293 | ,00 |
| 05/4/2005 | 3,6400 | 4,60% | 3,5000 | 3,6400 | 3,5000 | 75.434 | ,00 |
| 04/4/2005 | 3,4800 | -2,25% | 3,5400 | 3,5800 | 3,4600 | 38.782 | ,00 |
| 01/4/2005 | 3,5600 | 1,14% | 3,5400 | 3,5600 | 3,4600 | 120.389 | ,00 |
| 31/3/2005 | 3,5200 | -1,68% | 3,6400 | 3,6600 | 3,4600 | 313.535 | ,00 |
| 30/3/2005 | 3,5800 | -1,65% | 3,6400 | 3,6400 | 3,5400 | 553.484 | ,00 |
| 29/3/2005 | 3,6400 | -5,21% | 3,7600 | 3,7800 | 3,6000 | 299.187 | ,00 |
| 24/3/2005 | 3,8400 | 1,05% | 3,7800 | 3,8600 | 3,7800 | 130.525 | ,00 |
| 23/3/2005 | 3,8000 | 0,00% | 3,7000 | 3,8200 | 3,6600 | 264.944 | ,00 |
| 22/3/2005 | 3,8000 | 4,97% | 3,6600 | 3,8200 | 3,5600 | 441.745 | ,00 |
| 21/3/2005 | 3,6200 | -3,21% | 3,7400 | 3,8000 | 3,5800 | 238.572 | ,00 |
| 18/3/2005 | 3,7400 | -1,58% | 3,8400 | 3,8600 | 3,7000 | 194.256 | ,00 |
| 17/3/2005 | 3,8000 | -0,52% | 3,8400 | 3,8800 | 3,6400 | 337.980 | ,00 |
| 16/3/2005 | 3,8200 | -2,05% | 3,8800 | 3,8800 | 3,8000 | 181.431 | ,00 |
| 15/3/2005 | 3,9000 | -2,50% | 4,0400 | 4,0400 | 3,9000 | 81.368 | ,00 |
| 11/3/2005 | 4,0000 | 0,50% | 4,0400 | 4,1400 | 3,9800 | 180.176 | ,00 |
| 10/3/2005 | 3,9800 | -1,97% | 4,0600 | 4,0600 | 3,9400 | 408.466 | ,00 |
| 09/3/2005 | 4,0600 | -1,46% | 4,1200 | 4,1600 | 4,0200 | 296.737 | ,00 |
| 08/3/2005 | 4,1200 | 3,00% | 4,0600 | 4,2200 | 4,0200 | 16.507.235 | ,00 |
| 07/3/2005 | 4,0000 | 2,56% | 3,9600 | 4,0400 | 3,9600 | 299.814 | ,00 |
| 04/3/2005 | 3,9000 | 3,72% | 3,7800 | 3,9600 | 3,7600 | 419.563 | ,00 |
| 03/3/2005 | 3,7600 | -1,05% | 3,7400 | 3,8600 | 3,7000 | 382.551 | ,00 |
| 02/3/2005 | 3,8000 | -0,52% | 3,7800 | 3,8200 | 3,7200 | 609.518 | ,00 |
| 01/3/2005 | 3,8200 | -0,52% | 3,8400 | 3,9200 | 3,8000 | 259.479 | ,00 |
| 28/2/2005 | 3,8400 | -1,54% | 3,9600 | 3,9600 | 3,8200 | 400.230 | ,00 |
| 25/2/2005 | 3,9000 | 0,00% | 3,9200 | 4,0000 | 3,8800 | 525.050 | ,00 |
| 24/2/2005 | 3,9000 | -4,88% | 4,0600 | 4,0600 | 3,8800 | 703.142 | ,00 |
| 23/2/2005 | 4,1000 | -0,97% | 4,1600 | 4,2200 | 4,0600 | 422.704 | ,00 |
| 22/2/2005 | 4,1400 | -1,90% | 4,2000 | 4,2200 | 4,1000 | 178.668 | ,00 |
| 21/2/2005 | 4,2200 | -2,31% | 4,3400 | 4,3600 | 4,2000 | 277.061 | ,00 |
| 18/2/2005 | 4,3200 | 2,86% | 4,1800 | 4,3200 | 4,1600 | 512.137 | ,00 |
| 17/2/2005 | 4,2000 | 1,94% | 4,1200 | 4,2600 | 4,0600 | 454.573 | ,00 |
| 16/2/2005 | 4,1200 | 0,00% | 4,1800 | 4,2400 | 4,0800 | 439.829 | ,00 |
| 15/2/2005 | 4,1200 | 0,98% | 4,0800 | 4,1400 | 4,0600 | 344.460 | ,00 |
| 14/2/2005 | 4,0800 | 0,00% | 4,0600 | 4,2000 | 4,0600 | 365.725 | ,00 |
| 11/2/2005 | 4,0800 | -0,97% | 4,0800 | 4,1800 | 4,0400 | 202.565 | ,00 |
| 10/2/2005 | 4,1200 | -0,96% | 4,1600 | 4,2000 | 4,1000 | 166.529 | ,00 |
| 09/2/2005 | 4,1600 | -0,95% | 4,2200 | 4,3000 | 4,1400 | 371.648 | ,00 |
| 08/2/2005 | 4,2000 | 0,00% | 4,2000 | 4,3200 | 4,0800 | 344.806 | ,00 |
| 07/2/2005 | 4,2000 | -0,47% | 4,2200 | 4,2600 | 4,1800 | 199.934 | ,00 |
| 04/2/2005 | 4,2200 | 0,00% | 4,2600 | 4,3000 | 4,1600 | 272.832 | ,00 |
| 03/2/2005 | 4,2200 | -4,09% | 4,3800 | 4,4400 | 4,2000 | 419.584 | ,00 |
| 02/2/2005 | 4,4000 | -2,65% | 4,5800 | 4,6400 | 4,3600 | 1.477.693 | ,00 |
| 01/2/2005 | 4,5200 | 3,67% | 4,3600 | 4,6600 | 4,3600 | 970.069 | ,00 |
| 31/1/2005 | 4,3600 | 5,31% | 4,1400 | 4,5400 | 4,1400 | 1.428.209 | ,00 |
| 28/1/2005 | 4,1400 | 3,50% | 4,0000 | 4,1800 | 3,9400 | 454.498 | ,00 |
| 27/1/2005 | 4,0000 | 0,00% | 4,0000 | 4,1400 | 3,9400 | 410.015 | ,00 |
| 26/1/2005 | 4,0000 | 0,50% | 4,0000 | 4,0400 | 3,9000 | 385.187 | ,00 |
| 25/1/2005 | 3,9800 | 3,65% | 3,8400 | 4,0600 | 3,8400 | 928.003 | ,00 |
| 24/1/2005 | 3,8400 | 4,92% | 3,6600 | 3,8800 | 3,5800 | 499.071 | ,00 |
| 21/1/2005 | 3,6600 | -1,08% | 3,8400 | 3,8400 | 3,6000 | 600.852 | ,00 |
| 20/1/2005 | 3,7000 | 5,71% | 3,5000 | 3,7400 | 3,4400 | 899.651 | ,00 |
| 19/1/2005 | 3,5000 | -0,57% | 3,3600 | 3,5200 | 3,3600 | 327.945 | ,00 |
| 18/1/2005 | 3,5200 | -4,86% | 3,7000 | 3,7800 | 3,3400 | 1.063.400 | ,00 |
| 17/1/2005 | 3,7000 | -1,60% | 3,8800 | 4,0000 | 3,6600 | 685.455 | ,00 |
| 14/1/2005 | 3,7600 | 9,30% | 3,4800 | 3,9600 | 3,4800 | 1.014.158 | ,00 |
| 13/1/2005 | 3,4400 | 4,24% | 3,2800 | 3,4600 | 3,2600 | 302.061 | ,00 |
| 12/1/2005 | 3,3000 | 0,61% | 3,2800 | 3,3200 | 3,2600 | 360.555 | ,00 |
| 11/1/2005 | 3,2800 | -0,61% | 3,3000 | 3,3000 | 3,2200 | 117.301 | ,00 |
| 10/1/2005 | 3,3000 | -0,60% | 3,3200 | 3,3800 | 3,2800 | 84.279 | ,00 |
| 07/1/2005 | 3,3200 | 1,22% | 3,2800 | 3,3200 | 3,2600 | 75.740 | ,00 |
| 05/1/2005 | 3,2800 | 1,23% | 3,2400 | 3,3000 | 3,1800 | 200.253 | ,00 |
| 04/1/2005 | 3,2400 | -2,41% | 3,3600 | 3,3600 | 3,2200 | 119.394 | ,00 |
| 03/1/2005 | 3,3200 | 0,00% | 3,3400 | 3,3800 | 3,3000 | 47.260 | ,00 |
| 31/12/2004 | 3,3200 | 0,00% | 3,3400 | 3,3400 | 3,3000 | 24.164 | ,00 |
| 30/12/2004 | 3,3200 | 0,00% | 3,3200 | 3,3600 | 3,2200 | 63.920 | ,00 |
| 29/12/2004 | 3,3200 | 0,61% | 3,2800 | 3,3200 | 3,2800 | 33.250 | ,00 |
| 28/12/2004 | 3,3000 | -1,20% | 3,3000 | 3,3400 | 3,2800 | 30.109 | ,00 |
| 27/12/2004 | 3,3400 | 0,00% | 3,3400 | 3,3600 | 3,2800 | 141.786 | ,00 |
| 24/12/2004 | 3,3400 | 3,09% | 3,1800 | 3,3400 | 3,1600 | 187.018 | ,00 |
| 23/12/2004 | 3,2400 | -1,22% | 3,2800 | 3,3000 | 3,2000 | 100.723 | ,00 |
| 22/12/2004 | 3,2800 | 0,61% | 3,2200 | 3,3000 | 3,2200 | 209.443 | ,00 |
| 21/12/2004 | 3,2600 | -2,98% | 3,3200 | 3,3600 | 3,2200 | 254.018 | ,00 |
| 20/12/2004 | 3,3600 | 0,00% | 3,4000 | 3,4200 | 3,3200 | 285.437 | ,00 |
| 17/12/2004 | 3,3600 | -1,18% | 3,4000 | 3,4200 | 3,3200 | 168.912 | ,00 |
| 16/12/2004 | 3,4000 | 0,59% | 3,3400 | 3,4200 | 3,3400 | 80.636 | ,00 |
| 15/12/2004 | 3,3800 | 0,60% | 3,3200 | 3,4000 | 3,3200 | 68.588 | ,00 |
| 14/12/2004 | 3,3600 | -1,18% | 3,4000 | 3,4000 | 3,3400 | 121.962 | ,00 |
| 13/12/2004 | 3,4000 | 0,00% | 3,4000 | 3,4200 | 3,3800 | 38.404 | ,00 |
| 10/12/2004 | 3,4000 | 0,00% | 3,3800 | 3,4200 | 3,3600 | 206.587 | ,00 |
| 09/12/2004 | 3,4000 | 0,59% | 3,3400 | 3,4200 | 3,3400 | 400.983 | ,00 |
| 08/12/2004 | 3,3800 | -2,31% | 3,3600 | 3,4400 | 3,3600 | 540.811 | ,00 |
| 07/12/2004 | 3,4600 | 0,58% | 3,4400 | 3,4800 | 3,3800 | 578.148 | ,00 |
| 06/12/2004 | 3,4400 | -0,58% | 3,4600 | 3,5000 | 3,4200 | 369.417 | ,00 |
| 03/12/2004 | 3,4600 | -0,57% | 3,4800 | 3,5000 | 3,4000 | 172.117 | ,00 |
| 02/12/2004 | 3,4800 | 2,35% | 3,3600 | 3,5600 | 3,3600 | 239.068 | ,00 |
| 01/12/2004 | 3,4000 | 1,80% | 3,3600 | 3,4000 | 3,3200 | 178.472 | ,00 |
| 30/11/2004 | 3,3400 | 1,21% | 3,3000 | 3,3800 | 3,2800 | 152.603 | ,00 |
| 29/11/2004 | 3,3000 | -1,20% | 3,3200 | 3,3400 | 3,2000 | 202.868 | ,00 |
| 26/11/2004 | 3,3400 | -2,34% | 3,4200 | 3,4200 | 3,3000 | 136.375 | ,00 |
| 25/11/2004 | 3,4200 | 0,59% | 3,4000 | 3,4400 | 3,3600 | 257.036 | ,00 |
| 24/11/2004 | 3,4000 | 0,00% | 3,3600 | 3,4400 | 3,3600 | 153.684 | ,00 |
| 23/11/2004 | 3,4000 | 0,00% | 3,4000 | 3,4600 | 3,3600 | 124.113 | ,00 |
| 22/11/2004 | 3,4000 | 0,00% | 3,3200 | 3,5000 | 3,3000 | 531.394 | ,00 |
| 19/11/2004 | 3,4000 | 1,80% | 3,3400 | 3,4400 | 3,3200 | 279.965 | ,00 |
| 18/11/2004 | 3,3400 | 1,21% | 3,3000 | 3,3400 | 3,2400 | 3.011.797 | ,00 |
| 17/11/2004 | 3,3000 | 1,85% | 3,1600 | 3,3000 | 3,1400 | 1.385.723 | ,00 |
| 16/11/2004 | 3,2400 | -0,61% | 3,2400 | 3,2400 | 3,0600 | 671.137 | ,00 |
| 15/11/2004 | 3,2600 | -1,21% | 3,3000 | 3,3000 | 3,2400 | 187.726 | ,00 |
| 12/11/2004 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,2400 | 357.579 | ,00 |
| 11/11/2004 | 3,3000 | 3,12% | 3,1400 | 3,3200 | 3,1400 | 265.344 | ,00 |
| 10/11/2004 | 3,2000 | 0,63% | 3,1000 | 3,2000 | 3,0800 | 266.414 | ,00 |
| 09/11/2004 | 3,1800 | 0,00% | 3,1800 | 3,2000 | 3,1400 | 633.403 | ,00 |
| 08/11/2004 | 3,1800 | 0,63% | 3,1000 | 3,2000 | 3,0400 | 166.568 | ,00 |
| 05/11/2004 | 3,1600 | 3,27% | 3,1000 | 3,2200 | 3,0800 | 382.901 | ,00 |
| 04/11/2004 | 3,0600 | 5,88% | 2,8500 | 3,0800 | 2,8500 | 494.049 | ,00 |
| 03/11/2004 | 2,8900 | -0,34% | 2,9000 | 2,9000 | 2,8400 | 78.728 | ,00 |
| 02/11/2004 | 2,9000 | 0,00% | 2,9000 | 2,9300 | 2,8800 | 134.349 | ,00 |
| 01/11/2004 | 2,9000 | 4,32% | 2,7800 | 2,9000 | 2,7800 | 193.314 | ,00 |
| 29/10/2004 | 2,7800 | 2,58% | 2,6900 | 2,8900 | 2,6900 | 543.957 | ,00 |
| 27/10/2004 | 2,7100 | -3,56% | 2,7000 | 2,7300 | 2,6100 | 492.540 | ,00 |
| 26/10/2004 | 2,8100 | 0,00% | 2,8600 | 2,9300 | 2,7900 | 428.890 | ,00 |
| 25/10/2004 | 2,8100 | 0,36% | 2,7900 | 2,8800 | 2,7600 | 223.082 | ,00 |
| 22/10/2004 | 2,8000 | -3,11% | 2,8600 | 2,9000 | 2,7900 | 493.306 | ,00 |
| 21/10/2004 | 2,8900 | 1,05% | 2,9000 | 2,9100 | 2,8000 | 476.199 | ,00 |
| 20/10/2004 | 2,8600 | 3,25% | 2,7500 | 2,8700 | 2,7300 | 498.851 | ,00 |
| 19/10/2004 | 2,7700 | 4,14% | 2,6600 | 2,7900 | 2,6600 | 377.069 | ,00 |
| 18/10/2004 | 2,6600 | -9,22% | 2,9300 | 2,9300 | 2,6300 | 997.641 | ,00 |
| 15/10/2004 | 2,9300 | -4,25% | 3,0200 | 3,0200 | 2,9100 | 267.344 | ,00 |
| 14/10/2004 | 3,0600 | -1,92% | 3,0800 | 3,1000 | 3,0400 | 98.318 | ,00 |
| 13/10/2004 | 3,1200 | -4,29% | 3,1400 | 3,1600 | 3,0600 | 217.607 | ,00 |
| 12/10/2004 | 3,2600 | 0,00% | 3,2400 | 3,2800 | 3,2200 | 26.559 | ,00 |
| 11/10/2004 | 3,2600 | -1,21% | 3,3000 | 3,3000 | 3,2400 | 26.467 | ,00 |
| 08/10/2004 | 3,3000 | -1,20% | 3,3000 | 3,3400 | 3,2800 | 94.388 | ,00 |
| 07/10/2004 | 3,3400 | 0,00% | 3,3400 | 3,4000 | 3,3000 | 66.453 | ,00 |
| 06/10/2004 | 3,3400 | -1,18% | 3,3600 | 3,3800 | 3,3000 | 65.821 | ,00 |
| 05/10/2004 | 3,3800 | 3,05% | 3,2800 | 3,4000 | 3,2800 | 135.128 | ,00 |
| 04/10/2004 | 3,2800 | 1,86% | 3,2400 | 3,3000 | 3,2400 | 223.142 | ,00 |
| 01/10/2004 | 3,2200 | 2,55% | 3,2000 | 3,2200 | 3,1800 | 20.760 | ,00 |
| 30/9/2004 | 3,1400 | -1,88% | 3,2400 | 3,2400 | 3,1400 | 71.459 | ,00 |
| 29/9/2004 | 3,2000 | 0,00% | 3,2200 | 3,2400 | 3,1600 | 42.792 | ,00 |
| 28/9/2004 | 3,2000 | 0,63% | 3,1400 | 3,2400 | 3,1200 | 79.041 | ,00 |
| 27/9/2004 | 3,1800 | -1,24% | 3,2000 | 3,2000 | 3,1200 | 51.557 | ,00 |
| 24/9/2004 | 3,2200 | 0,63% | 3,2000 | 3,2200 | 3,1800 | 35.472 | ,00 |
| 23/9/2004 | 3,2000 | -2,44% | 3,2000 | 3,2600 | 3,2000 | 35.464 | ,00 |
| 22/9/2004 | 3,2800 | -1,20% | 3,2200 | 3,3200 | 3,2200 | 23.923 | ,00 |
| 21/9/2004 | 3,3200 | 0,00% | 3,3400 | 3,3600 | 3,3000 | 254.590 | ,00 |
| 20/9/2004 | 3,3200 | -0,60% | 3,3600 | 3,3600 | 3,3200 | 27.908 | ,00 |
| 17/9/2004 | 3,3400 | 0,00% | 3,3600 | 3,3800 | 3,3200 | 41.405 | ,00 |
| 16/9/2004 | 3,3400 | -1,76% | 3,3600 | 3,4200 | 3,3400 | 37.366 | ,00 |
| 15/9/2004 | 3,4000 | 1,80% | 3,3200 | 3,4200 | 3,3200 | 118.759 | ,00 |
| 14/9/2004 | 3,3400 | -0,60% | 3,3400 | 3,3600 | 3,3200 | 32.872 | ,00 |
| 13/9/2004 | 3,3600 | 0,60% | 3,3400 | 3,3600 | 3,3200 | 56.171 | ,00 |
| 10/9/2004 | 3,3400 | 4,38% | 3,2000 | 3,3600 | 3,1800 | 59.481 | ,00 |
| 09/9/2004 | 3,2000 | -1,23% | 3,1000 | 3,2200 | 3,1000 | 58.505 | ,00 |
| 08/9/2004 | 3,2400 | -3,57% | 3,3400 | 3,3400 | 3,2400 | 36.853 | ,00 |
| 07/9/2004 | 3,3600 | -1,18% | 3,3600 | 3,3800 | 3,3200 | 27.589 | ,00 |
| 06/9/2004 | 3,4000 | -1,16% | 3,4400 | 3,4400 | 3,3600 | 55.698 | ,00 |
| 03/9/2004 | 3,4400 | 1,18% | 3,4000 | 3,4600 | 3,4000 | 50.952 | ,00 |
| 02/9/2004 | 3,4000 | -0,58% | 3,4200 | 3,4400 | 3,3400 | 128.892 | ,00 |
| 01/9/2004 | 3,4200 | 0,00% | 3,4000 | 3,4600 | 3,4000 | 72.406 | ,00 |
| 31/8/2004 | 3,4200 | 0,00% | 3,4000 | 3,4400 | 3,3400 | 141.809 | ,00 |
| 30/8/2004 | 3,4200 | 3,01% | 3,3400 | 3,4400 | 3,3000 | 138.569 | ,00 |
| 27/8/2004 | 3,3200 | 0,61% | 3,3000 | 3,3400 | 3,2600 | 100.500 | ,00 |
| 26/8/2004 | 3,3000 | 1,23% | 3,2800 | 3,3200 | 3,2400 | 177.474 | ,00 |
| 25/8/2004 | 3,2600 | 1,87% | 3,2000 | 3,2800 | 3,2000 | 79.395 | ,00 |
| 24/8/2004 | 3,2000 | 4,58% | 3,0600 | 3,2200 | 3,0400 | 160.465 | ,00 |
| 23/8/2004 | 3,0600 | 0,00% | 3,0400 | 3,0600 | 3,0000 | 30.841 | ,00 |
| 20/8/2004 | 3,0600 | 0,00% | 3,0800 | 3,0800 | 2,9700 | 60.317 | ,00 |
| 19/8/2004 | 3,0600 | 2,00% | 3,0000 | 3,0800 | 3,0000 | 94.320 | ,00 |
| 18/8/2004 | 3,0000 | -2,60% | 3,1000 | 3,1000 | 2,9800 | 85.431 | ,00 |
| 17/8/2004 | 3,0800 | -1,28% | 3,1200 | 3,1400 | 3,0600 | 64.051 | ,00 |
| 16/8/2004 | 3,1200 | -0,64% | 3,1400 | 3,1600 | 3,0800 | 44.237 | ,00 |
| 12/8/2004 | 3,1400 | 0,00% | 3,1800 | 3,2200 | 3,1200 | 79.430 | ,00 |
| 11/8/2004 | 3,1400 | 0,64% | 3,1200 | 3,1600 | 3,1000 | 29.037 | ,00 |
| 10/8/2004 | 3,1200 | -1,27% | 3,1600 | 3,1800 | 3,1200 | 15.353 | ,00 |
| 09/8/2004 | 3,1600 | -0,63% | 3,1800 | 3,1800 | 3,1000 | 28.596 | ,00 |
| 06/8/2004 | 3,1800 | -1,85% | 3,1800 | 3,2400 | 3,1400 | 80.281 | ,00 |
| 05/8/2004 | 3,2400 | 0,00% | 3,2400 | 3,2600 | 3,1800 | 47.136 | ,00 |
| 04/8/2004 | 3,2400 | -0,61% | 3,2400 | 3,2600 | 3,2000 | 50.082 | ,00 |
| 03/8/2004 | 3,2600 | 1,87% | 3,2000 | 3,2800 | 3,1600 | 62.850 | ,00 |
| 02/8/2004 | 3,2000 | -3,03% | 3,3000 | 3,3000 | 3,2000 | 87.929 | ,00 |
| 30/7/2004 | 3,3000 | 2,48% | 3,2400 | 3,3800 | 3,2400 | 158.312 | ,00 |
| 29/7/2004 | 3,2200 | -1,83% | 3,2800 | 3,3000 | 3,1800 | 120.835 | ,00 |
| 28/7/2004 | 3,2800 | 4,46% | 3,1400 | 3,3000 | 3,1400 | 108.577 | ,00 |
| 27/7/2004 | 3,1400 | 1,29% | 3,1000 | 3,1600 | 3,0800 | 46.160 | ,00 |
| 26/7/2004 | 3,1000 | 1,97% | 3,0200 | 3,1400 | 3,0200 | 67.389 | ,00 |
| 23/7/2004 | 3,0400 | 0,66% | 3,0000 | 3,0400 | 3,0000 | 24.727 | ,00 |
| 22/7/2004 | 3,0200 | -0,66% | 3,0400 | 3,0600 | 2,9700 | 44.327 | ,00 |
| 21/7/2004 | 3,0400 | 1,33% | 3,0000 | 3,1400 | 3,0000 | 46.561 | ,00 |
| 20/7/2004 | 3,0000 | -3,85% | 3,0800 | 3,1000 | 3,0000 | 58.491 | ,00 |
| 19/7/2004 | 3,1200 | -1,58% | 3,1700 | 3,1700 | 3,1200 | 50.280 | ,00 |
| 16/7/2004 | 3,1700 | -1,86% | 3,1800 | 3,2200 | 3,1500 | 53.446 | ,00 |
| 15/7/2004 | 3,2300 | 0,00% | 3,2300 | 3,3000 | 3,2000 | 109.332 | ,00 |
| 14/7/2004 | 3,2300 | 0,00% | 3,2200 | 3,2300 | 3,1800 | 95.536 | ,00 |
| 13/7/2004 | 3,2300 | 0,00% | 3,2500 | 3,3200 | 3,2000 | 84.394 | ,00 |
| 12/7/2004 | 3,2300 | 1,89% | 3,1000 | 3,2300 | 3,1000 | 81.547 | ,00 |
| 09/7/2004 | 3,1700 | 1,60% | 3,1200 | 3,1700 | 3,1000 | 55.366 | ,00 |
| 08/7/2004 | 3,1200 | 4,00% | 3,0000 | 3,1300 | 3,0000 | 140.491 | ,00 |
| 07/7/2004 | 3,0000 | 2,74% | 2,9200 | 3,0000 | 2,9200 | 136.294 | ,00 |
| 06/7/2004 | 2,9200 | 0,69% | 2,9000 | 2,9300 | 2,8700 | 39.873 | ,00 |
| 05/7/2004 | 2,9000 | 1,05% | 2,8700 | 2,9000 | 2,8500 | 28.580 | ,00 |
| 02/7/2004 | 2,8700 | 0,00% | 2,8500 | 2,8800 | 2,8500 | 62.835 | ,00 |
| 01/7/2004 | 2,8700 | -1,71% | 2,9200 | 2,9500 | 2,8300 | 85.576 | ,00 |
| 30/6/2004 | 2,9200 | -2,67% | 2,9700 | 3,0000 | 2,8800 | 160.167 | ,00 |
| 29/6/2004 | 3,0000 | -0,66% | 2,9800 | 3,0300 | 2,9800 | 50.728 | ,00 |
| 28/6/2004 | 3,0200 | -0,33% | 3,0500 | 3,0800 | 2,9800 | 53.863 | ,00 |
| 25/6/2004 | 3,0300 | -7,34% | 3,1000 | 3,1000 | 3,0200 | 59.238 | ,00 |
| 24/6/2004 | 3,2700 | 1,24% | 3,2500 | 3,2700 | 3,2000 | 93.445 | ,00 |
| 23/6/2004 | 3,2300 | -0,62% | 3,2700 | 3,2700 | 3,2200 | 34.005 | ,00 |
| 22/6/2004 | 3,2500 | 2,52% | 3,2000 | 3,2700 | 3,1300 | 149.608 | ,00 |
| 21/6/2004 | 3,1700 | -0,94% | 3,2300 | 3,2700 | 3,1500 | 71.107 | ,00 |
| 18/6/2004 | 3,2000 | -0,62% | 3,1500 | 3,2200 | 3,1500 | 81.399 | ,00 |
| 17/6/2004 | 3,2200 | -1,83% | 3,2800 | 3,3000 | 3,1800 | 90.732 | ,00 |
| 16/6/2004 | 3,2800 | 0,00% | 3,2700 | 3,3800 | 3,2500 | 241.455 | ,00 |
| 15/6/2004 | 3,2800 | -1,20% | 3,2800 | 3,3200 | 3,2700 | 56.836 | ,00 |
| 14/6/2004 | 3,3200 | -0,30% | 3,3300 | 3,3300 | 3,2700 | 46.161 | ,00 |
| 11/6/2004 | 3,3300 | 0,91% | 3,3000 | 3,3500 | 3,2800 | 276.660 | ,00 |
| 10/6/2004 | 3,3000 | 0,61% | 3,2700 | 3,3000 | 3,2500 | 95.799 | ,00 |
| 09/6/2004 | 3,2800 | -1,50% | 3,3300 | 3,3500 | 3,2700 | 120.049 | ,00 |
| 08/6/2004 | 3,3300 | 0,00% | 3,3200 | 3,3700 | 3,3200 | 71.523 | ,00 |
| 07/6/2004 | 3,3300 | -2,63% | 3,4200 | 3,4500 | 3,3200 | 167.863 | ,00 |
| 04/6/2004 | 3,4200 | -1,72% | 3,4800 | 3,5000 | 3,4000 | 271.226 | ,00 |
| 03/6/2004 | 3,4800 | 0,00% | 3,4300 | 3,4800 | 3,4200 | 83.325 | ,00 |
| 02/6/2004 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4200 | 75.702 | ,00 |
| 01/6/2004 | 3,4800 | 2,35% | 3,4700 | 3,5000 | 3,3700 | 254.860 | ,00 |
| 28/5/2004 | 3,4000 | 5,26% | 3,2700 | 3,4300 | 3,2300 | 723.939 | ,00 |
| 27/5/2004 | 3,2300 | 6,60% | 3,1000 | 3,2700 | 3,1000 | 364.786 | ,00 |
| 26/5/2004 | 3,0300 | -1,62% | 3,1200 | 3,1500 | 3,0200 | 98.946 | ,00 |
| 25/5/2004 | 3,0800 | -0,65% | 3,0800 | 3,1000 | 3,0300 | 73.540 | ,00 |
| 24/5/2004 | 3,1000 | 0,65% | 3,0800 | 3,1700 | 3,0800 | 71.356 | ,00 |
| 21/5/2004 | 3,0800 | -0,65% | 3,1200 | 3,1300 | 3,0700 | 58.335 | ,00 |
| 20/5/2004 | 3,1000 | 0,00% | 3,0800 | 3,1500 | 3,0700 | 26.541 | ,00 |
| 19/5/2004 | 3,1000 | -3,13% | 3,2000 | 3,2300 | 3,0800 | 336.381 | ,00 |
| 18/5/2004 | 3,2000 | -0,62% | 3,2300 | 3,2300 | 3,1800 | 53.228 | ,00 |
| 17/5/2004 | 3,2200 | -1,53% | 3,2200 | 3,2300 | 3,1700 | 56.089 | ,00 |
| 14/5/2004 | 3,2700 | 0,00% | 3,2300 | 3,3500 | 3,2200 | 66.927 | ,00 |
| 13/5/2004 | 3,2700 | 0,62% | 3,3000 | 3,3200 | 3,2000 | 142.334 | ,00 |
| 12/5/2004 | 3,2500 | 0,62% | 3,2500 | 3,3000 | 3,2200 | 390.824 | ,00 |
| 11/5/2004 | 3,2300 | 2,54% | 3,1800 | 3,2500 | 3,1500 | 88.908 | ,00 |
| 10/5/2004 | 3,1500 | -2,17% | 3,1500 | 3,1800 | 3,1200 | 148.022 | ,00 |
| 07/5/2004 | 3,2200 | -1,83% | 3,2700 | 3,2800 | 3,1700 | 257.554 | ,00 |
| 06/5/2004 | 3,2800 | -2,67% | 3,3700 | 3,3800 | 3,2700 | 63.610 | ,00 |
| 05/5/2004 | 3,3700 | -3,16% | 3,4300 | 3,4300 | 3,3300 | 148.110 | ,00 |
| 04/5/2004 | 3,4800 | -0,57% | 3,4700 | 3,5000 | 3,4200 | 133.657 | ,00 |
| 03/5/2004 | 3,5000 | -1,41% | 3,5700 | 3,5700 | 3,4500 | 147.758 | ,00 |
| 30/4/2004 | 3,5500 | 0,00% | 3,5000 | 3,5700 | 3,4500 | 116.718 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9300 | 9,41 % | 0,0800 | 91.216 |
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 0,0250 | 1.746.707 |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 0,4400 | 1.112.424 |
| ΕΒΡΟΦ | 4,0000 | 6,10 % | 0,2300 | 14.679 |
| ΑΛΜΥ | 5,9600 | 5,30 % | 0,3000 | 73.126 |
| OPTIMA | 9,5300 | 5,30 % | 0,4800 | 815.057 |
| ΕΛΧΑ | 4,9100 | 4,91 % | 0,2300 | 736.180 |
| ΕΕΕ | 48,8000 | 3,61 % | 1,7000 | 56.323 |
| ΒΙΟΣΚ | 2,8200 | 3,30 % | 0,0900 | 39.589 |
| ΠΡΔ | 0,4100 | 3,02 % | 0,0120 | 53.378 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 15,7150 | 0,00 % | 0,0000 | 57.339.326 |
| ΑΛΦΑ | 4,4600 | 1,36 % | 0,0600 | 55.298.538 |
| ΕΥΡΩΒ | 4,2710 | 2,15 % | 0,0900 | 48.277.763 |
| ΠΕΙΡ | 8,9800 | 2,05 % | 0,1800 | 37.966.892 |
| MTLN | 44,9400 | 0,58 % | 0,2600 | 22.341.909 |
| ΔΕΗ | 20,4800 | 1,89 % | 0,3800 | 22.186.970 |
| ΓΕΚΤΕΡΝΑ | 34,7400 | 1,58 % | 0,5400 | 18.923.001 |
| ΜΠΕΛΑ | 26,2600 | 1,63 % | 0,4200 | 18.336.909 |
| ΟΠΑΠ | 18,0400 | 2,09 % | 0,3700 | 17.571.575 |
| ΜΟΗ | 35,9400 | 2,39 % | 0,8400 | 12.301.495 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,4600 | 1,36 % | 12.526.411 | 55,30εκ. |
| ΕΥΡΩΒ | 4,2710 | 2,15 % | 11.360.202 | 48,28εκ. |
| BYLOT | 1,0280 | 1,58 % | 6.808.055 | 6,94εκ. |
| ΠΕΙΡ | 8,9800 | 2,05 % | 4.264.675 | 37,97εκ. |
| ΕΤΕ | 15,7150 | 0,00 % | 3.662.980 | 57,34εκ. |
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 1.746.707 | 681,1χιλ. |
| ΦΒΜΕΖΖ | 0,0679 | 0,74 % | 1.408.560 | 95.159 |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 1.112.424 | 8,22εκ. |
| ΔΕΗ | 20,4800 | 1,89 % | 1.092.458 | 22,19εκ. |
| ΟΠΑΠ | 18,0400 | 2,09 % | 984.483 | 17,57εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 1,9600 | -7,55 % | 255.204 | 3,36 % |
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 1.746.707 | 1,73 % |
| ΤΖΚΑ | 1,7800 | -1,11 % | 23.790 | 0,78 % |
| ΝΤΟΠΛΕΡ | 0,9300 | 9,41 % | 91.216 | 0,73 % |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 1.112.424 | 0,63 % |
| EIS | 1,8000 | 0,78 % | 84.927 | 0,55 % |
| ΑΛΦΑ | 4,4600 | 1,36 % | 12.526.411 | 0,54 % |
| ΓΕΚΤΕΡΝΑ | 34,7400 | 1,58 % | 548.239 | 0,53 % |
| ΜΠΕΛΑ | 26,2600 | 1,63 % | 707.086 | 0,53 % |
| ΕΤΕ | 15,7150 | 0,00 % | 3.662.980 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 1.746.707 | 10,38 % |
| YKNOT | 1,9600 | -7,55 % | 255.204 | 8,02 % |
| ΝΤΟΠΛΕΡ | 0,9300 | 9,41 % | 91.216 | 7,65 % |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 1.112.424 | 7,57 % |
| ΠΡΔ | 0,4100 | 3,02 % | 53.378 | 7,54 % |
| ΑΑΑΚ | 6,0000 | -1,64 % | 626 | 7,38 % |
| ΕΒΡΟΦ | 4,0000 | 6,10 % | 14.679 | 6,63 % |
| ΒΙΟΣΚ | 2,8200 | 3,30 % | 39.589 | 6,23 % |
| ΠΑΙΡ | 0,9280 | -1,28 % | 7.469 | 6,17 % |
| ΑΛΜΥ | 5,9600 | 5,30 % | 73.126 | 6,01 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|