| 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
ΕΛΛΗΝΙΚΗ ΥΦΑΝΤΟΥΡΓΙΑ (ΕΛΥΦ)
0,1170 €
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 |
|---|---|---|---|---|---|---|---|
| 03/11/2005 | 2,6300 | 1,54% | 2,6100 | 2,6300 | 2,5600 | 2.020 | ,00 |
| 02/11/2005 | 2,5900 | -0,38% | 2,6100 | 2,6100 | 2,5600 | 1.500 | ,00 |
| 01/11/2005 | 2,6000 | 0,39% | 2,6000 | 2,6000 | 2,5900 | 1.550 | ,00 |
| 31/10/2005 | 2,5900 | -0,38% | 2,5400 | 2,6200 | 2,5000 | 4.250 | ,00 |
| 27/10/2005 | 2,6000 | -0,38% | 2,6100 | 2,6100 | 2,5400 | 2.010 | ,00 |
| 26/10/2005 | 2,6100 | 0,38% | 2,6000 | 2,6200 | 2,5700 | 2.520 | ,00 |
| 25/10/2005 | 2,6000 | -0,38% | 2,5800 | 2,6100 | 2,5700 | 5.990 | ,00 |
| 24/10/2005 | 2,6100 | -0,38% | 2,6000 | 2,6300 | 2,6000 | 10.020 | ,00 |
| 21/10/2005 | 2,6200 | 0,00% | 2,6000 | 2,6200 | 2,5500 | 7.630 | ,00 |
| 20/10/2005 | 2,6200 | 0,38% | 2,6300 | 2,6300 | 2,5600 | 4.890 | ,00 |
| 19/10/2005 | 2,6100 | -0,76% | 2,5900 | 2,6100 | 2,5400 | 15.743 | ,00 |
| 18/10/2005 | 2,6300 | 1,54% | 2,6500 | 2,6500 | 2,6000 | 14.790 | ,00 |
| 17/10/2005 | 2,5900 | 0,39% | 2,5600 | 2,6000 | 2,5600 | 6.100 | ,00 |
| 14/10/2005 | 2,5800 | -0,39% | 2,5900 | 2,6000 | 2,5700 | 8.113 | ,00 |
| 13/10/2005 | 2,5900 | -0,38% | 2,6000 | 2,6000 | 2,5600 | 9.880 | ,00 |
| 12/10/2005 | 2,6000 | 3,59% | 2,4700 | 2,6000 | 2,4700 | 12.600 | ,00 |
| 11/10/2005 | 2,5100 | 0,80% | 2,5000 | 2,5100 | 2,4700 | 11.090 | ,00 |
| 10/10/2005 | 2,4900 | 0,40% | 2,4800 | 2,5000 | 2,4800 | 8.930 | ,00 |
| 07/10/2005 | 2,4800 | 0,40% | 2,4700 | 2,4800 | 2,4600 | 7.470 | ,00 |
| 06/10/2005 | 2,4700 | -0,80% | 2,4200 | 2,4700 | 2,4200 | 15.590 | ,00 |
| 05/10/2005 | 2,4900 | 0,81% | 2,4600 | 2,4900 | 2,4500 | 10.570 | ,00 |
| 04/10/2005 | 2,4700 | 0,82% | 2,5100 | 2,5100 | 2,4500 | 7.500 | ,00 |
| 03/10/2005 | 2,4500 | -2,39% | 2,4100 | 2,4600 | 2,3100 | 36.480 | ,00 |
| 30/9/2005 | 2,5100 | 7,26% | 2,3400 | 2,5100 | 2,3400 | 41.840 | ,00 |
| 29/9/2005 | 2,3400 | 0,43% | 2,3100 | 2,3500 | 2,2800 | 17.160 | ,00 |
| 28/9/2005 | 2,3300 | 1,30% | 2,2700 | 2,3300 | 2,2700 | 6.900 | ,00 |
| 27/9/2005 | 2,3000 | 0,44% | 2,2900 | 2,3200 | 2,2500 | 21.380 | ,00 |
| 26/9/2005 | 2,2900 | 1,78% | 2,3000 | 2,3400 | 2,2600 | 5.500 | ,00 |
| 23/9/2005 | 2,2500 | 0,00% | 2,2400 | 2,3000 | 2,2300 | 225.690 | ,00 |
| 22/9/2005 | 2,2500 | -0,44% | 2,2600 | 2,2600 | 2,2400 | 14.480 | ,00 |
| 21/9/2005 | 2,2600 | -1,74% | 2,3000 | 2,3000 | 2,2600 | 8.610 | ,00 |
| 20/9/2005 | 2,3000 | 0,00% | 2,3500 | 2,3600 | 2,3000 | 7.810 | ,00 |
| 19/9/2005 | 2,3000 | 3,14% | 2,2300 | 2,3000 | 2,2100 | 12.900 | ,00 |
| 16/9/2005 | 2,2300 | -0,45% | 2,2800 | 2,2800 | 2,2300 | 8.650 | ,00 |
| 15/9/2005 | 2,2400 | 7,69% | 2,1100 | 2,2500 | 2,1100 | 65.290 | ,00 |
| 14/9/2005 | 2,0800 | 0,00% | 2,0600 | 2,0800 | 2,0600 | 6.700 | ,00 |
| 13/9/2005 | 2,0800 | 0,00% | 2,0800 | 2,0900 | 2,0800 | 1.620 | ,00 |
| 12/9/2005 | 2,0800 | 0,00% | 2,0500 | 2,0800 | 2,0300 | 5.800 | ,00 |
| 09/9/2005 | 2,0800 | 0,00% | 2,0800 | 2,0900 | 2,0800 | 8.680 | ,00 |
| 08/9/2005 | 2,0800 | 0,00% | 2,0900 | 2,0900 | 2,0400 | 8.770 | ,00 |
| 07/9/2005 | 2,0800 | -0,95% | 2,1000 | 2,1000 | 2,0800 | 1.790 | ,00 |
| 06/9/2005 | 2,1000 | 0,96% | 2,0700 | 2,1000 | 2,0700 | 3.770 | ,00 |
| 05/9/2005 | 2,0800 | -0,48% | 2,0500 | 2,0800 | 2,0300 | 8.520 | ,00 |
| 02/9/2005 | 2,0900 | 0,48% | 2,0700 | 2,1000 | 2,0400 | 9.270 | ,00 |
| 01/9/2005 | 2,0800 | 0,00% | 2,1000 | 2,1000 | 2,0500 | 8.530 | ,00 |
| 31/8/2005 | 2,0800 | 0,00% | 2,1200 | 2,1200 | 2,0800 | 5.230 | ,00 |
| 30/8/2005 | 2,0800 | 0,00% | 2,0700 | 2,1000 | 2,0700 | 5.850 | ,00 |
| 29/8/2005 | 2,0800 | -0,48% | 2,0900 | 2,1000 | 2,0400 | 14.110 | ,00 |
| 26/8/2005 | 2,0900 | -1,42% | 2,1200 | 2,1200 | 2,0900 | 7.460 | ,00 |
| 25/8/2005 | 2,1200 | 0,00% | 2,0700 | 2,1200 | 2,0600 | 10.340 | ,00 |
| 24/8/2005 | 2,1200 | -2,30% | 2,1300 | 2,1300 | 2,1000 | 15.920 | ,00 |
| 23/8/2005 | 2,1700 | 1,40% | 2,1000 | 2,2000 | 2,1000 | 6.700 | ,00 |
| 22/8/2005 | 2,1400 | -0,47% | 2,0700 | 2,1400 | 2,0600 | 1.336 | ,00 |
| 19/8/2005 | 2,1500 | -0,92% | 2,1400 | 2,2000 | 2,1400 | 4.180 | ,00 |
| 18/8/2005 | 2,1700 | 3,33% | 2,0900 | 2,2000 | 2,0800 | 19.370 | ,00 |
| 17/8/2005 | 2,1000 | 0,96% | 2,0700 | 2,1200 | 2,0700 | 11.020 | ,00 |
| 16/8/2005 | 2,0800 | 1,96% | 2,0400 | 2,0800 | 2,0400 | 2.720 | ,00 |
| 12/8/2005 | 2,0400 | -2,86% | 2,0800 | 2,0800 | 2,0400 | 5.736 | ,00 |
| 11/8/2005 | 2,1000 | -1,41% | 2,1400 | 2,1400 | 2,0700 | 5.270 | ,00 |
| 10/8/2005 | 2,1300 | -0,93% | 2,0800 | 2,1300 | 2,0800 | 2.850 | ,00 |
| 09/8/2005 | 2,1500 | 0,00% | 2,1700 | 2,1700 | 2,1000 | 10.780 | ,00 |
| 08/8/2005 | 2,1500 | 0,47% | 2,1400 | 2,1800 | 2,1000 | 12.820 | ,00 |
| 05/8/2005 | 2,1400 | 2,88% | 2,0500 | 2,1400 | 2,0500 | 9.360 | ,00 |
| 04/8/2005 | 2,0800 | 1,46% | 2,0400 | 2,0800 | 2,0100 | 4.950 | ,00 |
| 03/8/2005 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0000 | 3.270 | ,00 |
| 02/8/2005 | 2,0500 | 0,49% | 2,0400 | 2,0500 | 2,0100 | 5.420 | ,00 |
| 01/8/2005 | 2,0400 | 0,99% | 2,0700 | 2,0700 | 2,0000 | 4.420 | ,00 |
| 29/7/2005 | 2,0200 | -1,46% | 2,0200 | 2,0200 | 1,9900 | 9.350 | ,00 |
| 28/7/2005 | 2,0500 | 0,49% | 2,0200 | 2,0500 | 1,9900 | 11.175 | ,00 |
| 27/7/2005 | 2,0400 | 0,00% | 1,9800 | 2,0700 | 1,9700 | 2.717 | ,00 |
| 26/7/2005 | 2,0400 | 0,99% | 2,0000 | 2,0500 | 1,9700 | 6.500 | ,00 |
| 25/7/2005 | 2,0200 | 1,00% | 2,0000 | 2,0800 | 1,9900 | 17.008 | ,00 |
| 22/7/2005 | 2,0000 | 1,52% | 1,9700 | 2,0000 | 1,9500 | 12.470 | ,00 |
| 21/7/2005 | 1,9700 | 0,51% | 1,9600 | 1,9900 | 1,9600 | 5.260 | ,00 |
| 20/7/2005 | 1,9600 | 0,00% | 1,9200 | 1,9600 | 1,9200 | 6.300 | ,00 |
| 19/7/2005 | 1,9600 | -0,51% | 1,9700 | 1,9700 | 1,9300 | 2.100 | ,00 |
| 18/7/2005 | 1,9700 | 1,03% | 1,9700 | 1,9700 | 1,9400 | 1.090 | ,00 |
| 15/7/2005 | 1,9500 | 0,52% | 1,9200 | 1,9500 | 1,9200 | 2.950 | ,00 |
| 14/7/2005 | 1,9400 | 0,52% | 1,9700 | 1,9700 | 1,9000 | 3.520 | ,00 |
| 13/7/2005 | 1,9300 | -1,03% | 1,9100 | 1,9400 | 1,8900 | 25.640 | ,00 |
| 12/7/2005 | 1,9500 | -1,02% | 1,9300 | 1,9700 | 1,9000 | 4.340 | ,00 |
| 11/7/2005 | 1,9700 | 0,51% | 1,9600 | 2,0200 | 1,9500 | 3.740 | ,00 |
| 08/7/2005 | 1,9600 | 1,03% | 1,9400 | 1,9800 | 1,9400 | 5.500 | ,00 |
| 07/7/2005 | 1,9400 | -0,51% | 1,8900 | 1,9700 | 1,8900 | 20.400 | ,00 |
| 06/7/2005 | 1,9500 | 1,56% | 1,9500 | 1,9800 | 1,9000 | 5.500 | ,00 |
| 05/7/2005 | 1,9200 | -1,03% | 1,9600 | 1,9600 | 1,8800 | 2.600 | ,00 |
| 04/7/2005 | 1,9400 | -0,51% | 1,9500 | 1,9600 | 1,9400 | 5.100 | ,00 |
| 01/7/2005 | 1,9500 | -2,01% | 1,9500 | 1,9600 | 1,9500 | 2.330 | ,00 |
| 30/6/2005 | 1,9900 | 1,02% | 1,9900 | 1,9900 | 1,9900 | 3.000 | ,00 |
| 29/6/2005 | 1,9700 | 1,03% | 1,9700 | 1,9800 | 1,9300 | 42.430 | ,00 |
| 28/6/2005 | 1,9500 | 0,52% | 1,9000 | 1,9600 | 1,9000 | 40.410 | ,00 |
| 27/6/2005 | 1,9400 | -0,51% | 1,9300 | 1,9500 | 1,9300 | 6.410 | ,00 |
| 24/6/2005 | 1,9500 | -2,01% | 1,9600 | 1,9700 | 1,9300 | 3.920 | ,00 |
| 23/6/2005 | 1,9900 | -0,50% | 1,9600 | 2,0000 | 1,9400 | 6.000 | ,00 |
| 22/6/2005 | 2,0000 | 2,56% | 1,9000 | 2,0100 | 1,9000 | 20.700 | ,00 |
| 21/6/2005 | 1,9500 | -1,52% | 1,9500 | 1,9900 | 1,9200 | 2.490 | ,00 |
| 17/6/2005 | 1,9800 | -1,98% | 1,9600 | 2,0000 | 1,9300 | 11.070 | ,00 |
| 16/6/2005 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 1,9800 | 1.360 | ,00 |
| 15/6/2005 | 2,0200 | -0,49% | 1,9700 | 2,0400 | 1,9400 | 13.000 | ,00 |
| 14/6/2005 | 2,0300 | 1,50% | 2,0200 | 2,0300 | 2,0000 | 6.810 | ,00 |
| 13/6/2005 | 2,0000 | 0,00% | 2,0200 | 2,0200 | 1,9700 | 3.280 | ,00 |
| 10/6/2005 | 2,0000 | -0,50% | 2,0000 | 2,0000 | 1,9600 | 4.760 | ,00 |
| 09/6/2005 | 2,0100 | 0,50% | 1,9900 | 2,0400 | 1,9800 | 3.970 | ,00 |
| 08/6/2005 | 2,0000 | 1,52% | 1,9700 | 2,0100 | 1,9400 | 4.630 | ,00 |
| 07/6/2005 | 1,9700 | -1,50% | 1,9700 | 1,9800 | 1,9500 | 7.440 | ,00 |
| 06/6/2005 | 2,0000 | -0,99% | 2,0000 | 2,0000 | 1,9800 | 11.110 | ,00 |
| 03/6/2005 | 2,0200 | -1,94% | 2,0200 | 2,0200 | 2,0000 | 5.740 | ,00 |
| 02/6/2005 | 2,0600 | 0,00% | 2,0600 | 2,0800 | 2,0200 | 3.960 | ,00 |
| 01/6/2005 | 2,0600 | 5,64% | 1,9600 | 2,0700 | 1,9600 | 18.780 | ,00 |
| 31/5/2005 | 1,9500 | 5,98% | 1,8400 | 1,9600 | 1,8400 | 27.710 | ,00 |
| 30/5/2005 | 1,8400 | 1,10% | 1,8300 | 1,8500 | 1,7900 | 4.610 | ,00 |
| 27/5/2005 | 1,8200 | 1,11% | 1,8000 | 1,8300 | 1,7800 | 7.750 | ,00 |
| 26/5/2005 | 1,8000 | -0,55% | 1,8000 | 1,8000 | 1,7800 | 2.640 | ,00 |
| 25/5/2005 | 1,8100 | 2,84% | 1,8000 | 1,8100 | 1,7500 | 2.470 | ,00 |
| 24/5/2005 | 1,7600 | -1,68% | 1,7600 | 1,7900 | 1,7500 | 10.810 | ,00 |
| 23/5/2005 | 1,7900 | 1,13% | 1,7700 | 1,7900 | 1,7700 | 2.250 | ,00 |
| 20/5/2005 | 1,7700 | 0,00% | 1,7700 | 1,7800 | 1,7400 | 8.043 | ,00 |
| 19/5/2005 | 1,7700 | -1,12% | 1,7900 | 1,7900 | 1,7500 | 3.200 | ,00 |
| 18/5/2005 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7700 | 2.700 | ,00 |
| 17/5/2005 | 1,7900 | 0,00% | 1,7700 | 1,7900 | 1,7600 | 3.700 | ,00 |
| 16/5/2005 | 1,7900 | -1,10% | 1,7800 | 1,8000 | 1,7700 | 1.750 | ,00 |
| 13/5/2005 | 1,8100 | 0,00% | 1,8000 | 1,8100 | 1,7800 | 2.100 | ,00 |
| 12/5/2005 | 1,8100 | 0,00% | 1,8300 | 1,8600 | 1,8100 | 1.000 | ,00 |
| 11/5/2005 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,7700 | 1.373 | ,00 |
| 10/5/2005 | 1,8100 | 2,84% | 1,7500 | 1,8400 | 1,7500 | 6.000 | ,00 |
| 09/5/2005 | 1,7600 | -0,56% | 1,7900 | 1,8000 | 1,7600 | 4.110 | ,00 |
| 06/5/2005 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7400 | 4.480 | ,00 |
| 05/5/2005 | 1,7700 | 0,57% | 1,7800 | 1,7800 | 1,7600 | 2.030 | ,00 |
| 04/5/2005 | 1,7600 | 0,57% | 1,7500 | 1,7600 | 1,7400 | 1.100 | ,00 |
| 03/5/2005 | 1,7500 | -2,78% | 1,7800 | 1,7900 | 1,7400 | 3.980 | ,00 |
| 28/4/2005 | 1,8000 | 0,56% | 1,7900 | 1,8000 | 1,7900 | 3.720 | ,00 |
| 27/4/2005 | 1,7900 | -2,19% | 1,8100 | 1,8200 | 1,7500 | 9.920 | ,00 |
| 26/4/2005 | 1,8300 | 0,55% | 1,7900 | 1,8300 | 1,7600 | 5.730 | ,00 |
| 25/4/2005 | 1,8200 | 0,55% | 1,8100 | 1,8300 | 1,7900 | 2.810 | ,00 |
| 22/4/2005 | 1,8100 | 1,12% | 1,8000 | 1,8100 | 1,7800 | 3.150 | ,00 |
| 21/4/2005 | 1,7900 | 0,00% | 1,7800 | 1,7900 | 1,7500 | 2.590 | ,00 |
| 20/4/2005 | 1,7900 | 0,56% | 1,7600 | 1,8000 | 1,7600 | 6.440 | ,00 |
| 19/4/2005 | 1,7800 | 0,00% | 1,7600 | 1,7800 | 1,7400 | 4.146 | ,00 |
| 18/4/2005 | 1,7800 | -1,11% | 1,7700 | 1,7800 | 1,7700 | 1.650 | ,00 |
| 15/4/2005 | 1,8000 | 0,00% | 1,8100 | 1,8100 | 1,7700 | 1.010 | ,00 |
| 14/4/2005 | 1,8000 | -0,55% | 1,7800 | 1,8000 | 1,7600 | 7.760 | ,00 |
| 13/4/2005 | 1,8100 | 0,56% | 1,8000 | 1,8200 | 1,7900 | 4.190 | ,00 |
| 12/4/2005 | 1,8000 | 0,00% | 1,8000 | 1,8100 | 1,7900 | 4.640 | ,00 |
| 11/4/2005 | 1,8000 | -0,55% | 1,7600 | 1,8000 | 1,7600 | 5.030 | ,00 |
| 08/4/2005 | 1,8100 | 0,00% | 1,8000 | 1,8100 | 1,7600 | 6.418 | ,00 |
| 07/4/2005 | 1,8100 | 0,00% | 1,7600 | 1,8100 | 1,7500 | 6.016 | ,00 |
| 06/4/2005 | 1,8100 | 0,00% | 1,7800 | 1,8100 | 1,7600 | 5.440 | ,00 |
| 05/4/2005 | 1,8100 | -1,09% | 1,8400 | 1,8400 | 1,7600 | 16.857 | ,00 |
| 04/4/2005 | 1,8300 | 0,00% | 1,8000 | 1,8300 | 1,7800 | 4.210 | ,00 |
| 01/4/2005 | 1,8300 | 0,00% | 1,8000 | 1,8500 | 1,7100 | 31.850 | ,00 |
| 31/3/2005 | 1,8300 | 0,55% | 1,8400 | 1,8400 | 1,8000 | 7.020 | ,00 |
| 30/3/2005 | 1,8200 | 1,68% | 1,8100 | 1,8500 | 1,7800 | 31.310 | ,00 |
| 29/3/2005 | 1,7900 | -3,76% | 1,8200 | 1,8400 | 1,7900 | 8.626 | ,00 |
| 24/3/2005 | 1,8600 | 1,64% | 1,8400 | 1,8600 | 1,8100 | 3.250 | ,00 |
| 23/3/2005 | 1,8300 | 0,00% | 1,8400 | 1,8400 | 1,8100 | 14.923 | ,00 |
| 22/3/2005 | 1,8300 | 0,55% | 1,8500 | 1,8500 | 1,8200 | 1.460 | ,00 |
| 21/3/2005 | 1,8200 | -3,19% | 1,8600 | 1,8600 | 1,8100 | 5.732 | ,00 |
| 18/3/2005 | 1,8800 | -0,53% | 1,8700 | 1,8900 | 1,8700 | 1.800 | ,00 |
| 17/3/2005 | 1,8900 | 0,00% | 1,8800 | 1,8900 | 1,8700 | 1.550 | ,00 |
| 16/3/2005 | 1,8900 | -3,08% | 1,9200 | 1,9200 | 1,8800 | 7.280 | ,00 |
| 15/3/2005 | 1,9500 | -2,01% | 2,0000 | 2,0000 | 1,9000 | 3.220 | ,00 |
| 11/3/2005 | 1,9900 | 1,02% | 1,9600 | 1,9900 | 1,9600 | 1.510 | ,00 |
| 10/3/2005 | 1,9700 | 0,00% | 1,9500 | 1,9800 | 1,9400 | 3.160 | ,00 |
| 09/3/2005 | 1,9700 | -0,51% | 2,0000 | 2,0000 | 1,9500 | 3.950 | ,00 |
| 08/3/2005 | 1,9800 | 2,06% | 1,9800 | 1,9800 | 1,9400 | 6.760 | ,00 |
| 07/3/2005 | 1,9400 | -2,02% | 1,9800 | 2,0000 | 1,9400 | 9.050 | ,00 |
| 04/3/2005 | 1,9800 | -2,94% | 2,0000 | 2,0000 | 1,9500 | 23.310 | ,00 |
| 03/3/2005 | 2,0400 | 1,49% | 2,0000 | 2,0400 | 1,9300 | 14.867 | ,00 |
| 02/3/2005 | 2,0100 | -1,95% | 2,0300 | 2,0500 | 1,9600 | 10.990 | ,00 |
| 01/3/2005 | 2,0500 | -3,30% | 2,0900 | 2,1000 | 2,0500 | 12.800 | ,00 |
| 28/2/2005 | 2,1200 | 0,00% | 2,0800 | 2,1600 | 2,0800 | 9.906 | ,00 |
| 25/2/2005 | 2,1200 | 0,47% | 2,1000 | 2,1200 | 2,0700 | 14.450 | ,00 |
| 24/2/2005 | 2,1100 | 1,93% | 2,0800 | 2,1400 | 2,0800 | 23.010 | ,00 |
| 23/2/2005 | 2,0700 | 4,02% | 1,9700 | 2,0700 | 1,9700 | 22.182 | ,00 |
| 22/2/2005 | 1,9900 | -0,50% | 1,9700 | 1,9900 | 1,9500 | 5.880 | ,00 |
| 21/2/2005 | 2,0000 | -1,48% | 2,0000 | 2,0300 | 1,9400 | 15.130 | ,00 |
| 18/2/2005 | 2,0300 | -0,49% | 2,0000 | 2,0400 | 2,0000 | 4.400 | ,00 |
| 17/2/2005 | 2,0400 | -0,49% | 2,0500 | 2,0500 | 2,0200 | 4.590 | ,00 |
| 16/2/2005 | 2,0500 | 0,99% | 2,0500 | 2,0600 | 2,0000 | 11.937 | ,00 |
| 15/2/2005 | 2,0300 | 0,00% | 2,0300 | 2,0400 | 2,0100 | 5.670 | ,00 |
| 14/2/2005 | 2,0300 | -0,49% | 2,0800 | 2,0900 | 2,0100 | 4.782 | ,00 |
| 11/2/2005 | 2,0400 | -0,49% | 2,0500 | 2,0900 | 1,9800 | 6.640 | ,00 |
| 10/2/2005 | 2,0500 | -0,97% | 2,0800 | 2,1000 | 2,0000 | 3.900 | ,00 |
| 09/2/2005 | 2,0700 | -0,96% | 2,1200 | 2,1200 | 2,0300 | 6.840 | ,00 |
| 08/2/2005 | 2,0900 | 5,03% | 1,9900 | 2,1000 | 1,9900 | 118.400 | ,00 |
| 07/2/2005 | 1,9900 | 1,53% | 1,9100 | 1,9900 | 1,9100 | 4.930 | ,00 |
| 04/2/2005 | 1,9600 | 0,00% | 1,9500 | 1,9800 | 1,9100 | 4.160 | ,00 |
| 03/2/2005 | 1,9600 | 0,51% | 1,9700 | 1,9700 | 1,9400 | 3.310 | ,00 |
| 02/2/2005 | 1,9500 | -1,52% | 1,9500 | 1,9800 | 1,9300 | 2.137 | ,00 |
| 01/2/2005 | 1,9800 | 1,02% | 1,9600 | 1,9900 | 1,9200 | 4.100 | ,00 |
| 31/1/2005 | 1,9600 | -1,01% | 1,9800 | 2,0200 | 1,8900 | 15.923 | ,00 |
| 28/1/2005 | 1,9800 | 2,06% | 1,9600 | 1,9800 | 1,9200 | 10.420 | ,00 |
| 27/1/2005 | 1,9400 | 2,11% | 1,9200 | 1,9500 | 1,8900 | 9.480 | ,00 |
| 26/1/2005 | 1,9000 | 2,15% | 1,8900 | 1,9000 | 1,8600 | 7.480 | ,00 |
| 25/1/2005 | 1,8600 | 0,00% | 1,8400 | 1,8700 | 1,8300 | 7.221 | ,00 |
| 24/1/2005 | 1,8600 | -1,59% | 1,8900 | 1,9000 | 1,8200 | 20.630 | ,00 |
| 21/1/2005 | 1,8900 | -0,53% | 1,8900 | 1,9000 | 1,8700 | 6.893 | ,00 |
| 20/1/2005 | 1,9000 | 0,00% | 1,8700 | 1,9000 | 1,8300 | 8.256 | ,00 |
| 19/1/2005 | 1,9000 | -0,52% | 1,8500 | 1,9400 | 1,8500 | 2.086 | ,00 |
| 18/1/2005 | 1,9100 | 0,00% | 1,8700 | 1,9100 | 1,8500 | 2.250 | ,00 |
| 17/1/2005 | 1,9100 | 0,00% | 1,8700 | 1,9100 | 1,8700 | 1.720 | ,00 |
| 14/1/2005 | 1,9100 | 0,53% | 1,8700 | 1,9100 | 1,8600 | 4.847 | ,00 |
| 13/1/2005 | 1,9000 | 1,60% | 1,8700 | 1,9100 | 1,8300 | 3.720 | ,00 |
| 12/1/2005 | 1,8700 | 1,08% | 1,8100 | 1,9100 | 1,8100 | 5.260 | ,00 |
| 11/1/2005 | 1,8500 | 0,00% | 1,8200 | 1,8500 | 1,8000 | 5.850 | ,00 |
| 10/1/2005 | 1,8500 | -2,12% | 1,8500 | 1,8600 | 1,8200 | 3.480 | ,00 |
| 07/1/2005 | 1,8900 | 2,16% | 1,8500 | 1,8900 | 1,8500 | 4.032 | ,00 |
| 05/1/2005 | 1,8500 | -3,65% | 1,8800 | 1,9200 | 1,8200 | 11.227 | ,00 |
| 04/1/2005 | 1,9200 | -4,00% | 1,9600 | 1,9700 | 1,8600 | 8.693 | ,00 |
| 03/1/2005 | 2,0000 | -3,38% | 2,0400 | 2,0700 | 1,9800 | 11.850 | ,00 |
| 31/12/2004 | 2,0700 | 2,48% | 2,0100 | 2,0700 | 2,0100 | 47.070 | ,00 |
| 30/12/2004 | 2,0200 | 0,50% | 2,0000 | 2,0300 | 1,9900 | 13.763 | ,00 |
| 29/12/2004 | 2,0100 | 1,01% | 1,9800 | 2,0200 | 1,9600 | 13.540 | ,00 |
| 28/12/2004 | 1,9900 | 0,00% | 1,9600 | 1,9900 | 1,9500 | 5.896 | ,00 |
| 27/12/2004 | 1,9900 | 1,53% | 1,9800 | 2,0000 | 1,9600 | 5.470 | ,00 |
| 24/12/2004 | 1,9600 | 0,51% | 1,9300 | 1,9600 | 1,9300 | 11.963 | ,00 |
| 23/12/2004 | 1,9500 | -3,47% | 2,0000 | 2,0400 | 1,9500 | 12.220 | ,00 |
| 22/12/2004 | 2,0200 | 1,51% | 1,9800 | 2,0300 | 1,9700 | 9.250 | ,00 |
| 21/12/2004 | 1,9900 | 1,02% | 1,9400 | 1,9900 | 1,9400 | 16.950 | ,00 |
| 20/12/2004 | 1,9700 | 0,51% | 1,9600 | 1,9800 | 1,9000 | 8.270 | ,00 |
| 17/12/2004 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9200 | 6.290 | ,00 |
| 16/12/2004 | 1,9600 | 2,08% | 1,9200 | 1,9600 | 1,9100 | 3.010 | ,00 |
| 15/12/2004 | 1,9200 | 1,05% | 1,9300 | 1,9300 | 1,8900 | 2.650 | ,00 |
| 14/12/2004 | 1,9000 | 0,00% | 1,8900 | 2,0000 | 1,8900 | 13.096 | ,00 |
| 13/12/2004 | 1,9000 | 1,06% | 1,8900 | 1,9100 | 1,8600 | 13.010 | ,00 |
| 10/12/2004 | 1,8800 | 1,08% | 1,8500 | 1,8800 | 1,8400 | 12.570 | ,00 |
| 09/12/2004 | 1,8600 | 0,00% | 1,8600 | 1,9000 | 1,8600 | 4.850 | ,00 |
| 08/12/2004 | 1,8600 | 0,54% | 1,8200 | 1,8600 | 1,8100 | 6.892 | ,00 |
| 07/12/2004 | 1,8500 | 0,00% | 1,8500 | 1,8700 | 1,8400 | 4.300 | ,00 |
| 06/12/2004 | 1,8500 | 0,00% | 1,9000 | 1,9000 | 1,8100 | 7.080 | ,00 |
| 03/12/2004 | 1,8500 | 0,00% | 1,8600 | 1,8600 | 1,8100 | 6.090 | ,00 |
| 02/12/2004 | 1,8500 | 0,00% | 1,8800 | 1,9000 | 1,8300 | 9.820 | ,00 |
| 01/12/2004 | 1,8500 | 0,00% | 1,8300 | 1,8600 | 1,8100 | 7.863 | ,00 |
| 30/11/2004 | 1,8500 | -1,07% | 1,8500 | 1,8600 | 1,8300 | 9.800 | ,00 |
| 29/11/2004 | 1,8700 | -1,06% | 1,8900 | 1,9000 | 1,8400 | 11.820 | ,00 |
| 26/11/2004 | 1,8900 | -0,53% | 1,9000 | 1,9000 | 1,8300 | 7.500 | ,00 |
| 25/11/2004 | 1,9000 | 2,70% | 1,8700 | 1,9000 | 1,8400 | 4.243 | ,00 |
| 24/11/2004 | 1,8500 | 0,00% | 1,8700 | 1,8700 | 1,8300 | 4.480 | ,00 |
| 23/11/2004 | 1,8500 | -2,63% | 1,9000 | 1,9000 | 1,8400 | 7.430 | ,00 |
| 22/11/2004 | 1,9000 | -3,06% | 1,9400 | 1,9400 | 1,8900 | 3.240 | ,00 |
| 19/11/2004 | 1,9600 | 5,38% | 1,8700 | 1,9600 | 1,8700 | 11.020 | ,00 |
| 18/11/2004 | 1,8600 | 0,54% | 1,8400 | 1,8600 | 1,8200 | 6.090 | ,00 |
| 17/11/2004 | 1,8500 | 0,00% | 1,8200 | 1,8500 | 1,8100 | 8.596 | ,00 |
| 16/11/2004 | 1,8500 | -1,60% | 1,8500 | 1,8600 | 1,8200 | 4.870 | ,00 |
| 15/11/2004 | 1,8800 | -1,57% | 1,8800 | 1,8900 | 1,8600 | 4.030 | ,00 |
| 12/11/2004 | 1,9100 | 1,06% | 1,9100 | 1,9300 | 1,8700 | 12.916 | ,00 |
| 11/11/2004 | 1,8900 | 5,00% | 1,8000 | 1,9000 | 1,8000 | 17.080 | ,00 |
| 10/11/2004 | 1,8000 | 0,00% | 1,8000 | 1,8200 | 1,7900 | 12.910 | ,00 |
| 09/11/2004 | 1,8000 | 0,00% | 1,8000 | 1,8300 | 1,8000 | 7.037 | ,00 |
| 08/11/2004 | 1,8000 | 0,56% | 1,8000 | 1,8200 | 1,7800 | 8.230 | ,00 |
| 05/11/2004 | 1,7900 | 0,00% | 1,8100 | 1,8100 | 1,7600 | 8.320 | ,00 |
| 04/11/2004 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7700 | 4.700 | ,00 |
| 03/11/2004 | 1,7900 | -0,56% | 1,7900 | 1,7900 | 1,7600 | 2.286 | ,00 |
| 02/11/2004 | 1,8000 | 0,56% | 1,7500 | 1,8200 | 1,7500 | 6.370 | ,00 |
| 01/11/2004 | 1,7900 | 6,55% | 1,6800 | 1,8800 | 1,6800 | 11.493 | ,00 |
| 29/10/2004 | 1,6800 | 2,44% | 1,6400 | 1,6900 | 1,6400 | 2.820 | ,00 |
| 27/10/2004 | 1,6400 | -0,61% | 1,6400 | 1,6600 | 1,6300 | 3.809 | ,00 |
| 26/10/2004 | 1,6500 | 0,61% | 1,6300 | 1,6500 | 1,6300 | 3.040 | ,00 |
| 25/10/2004 | 1,6400 | -1,20% | 1,6600 | 1,6600 | 1,6400 | 4.700 | ,00 |
| 22/10/2004 | 1,6600 | -0,60% | 1,6500 | 1,6600 | 1,6400 | 4.133 | ,00 |
| 21/10/2004 | 1,6700 | 1,83% | 1,6600 | 1,6800 | 1,6600 | 10.624 | ,00 |
| 20/10/2004 | 1,6400 | 0,61% | 1,6200 | 1,6800 | 1,6200 | 8.257 | ,00 |
| 19/10/2004 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6200 | 6.370 | ,00 |
| 18/10/2004 | 1,6300 | -0,61% | 1,6300 | 1,6500 | 1,6200 | 4.006 | ,00 |
| 15/10/2004 | 1,6400 | 0,00% | 1,6300 | 1,6600 | 1,6200 | 2.280 | ,00 |
| 14/10/2004 | 1,6400 | 0,61% | 1,6300 | 1,6400 | 1,6200 | 3.000 | ,00 |
| 13/10/2004 | 1,6300 | -0,61% | 1,6500 | 1,6500 | 1,6200 | 3.753 | ,00 |
| 12/10/2004 | 1,6400 | -1,80% | 1,6400 | 1,6500 | 1,6300 | 7.366 | ,00 |
| 11/10/2004 | 1,6700 | -0,60% | 1,6500 | 1,6800 | 1,6400 | 3.116 | ,00 |
| 08/10/2004 | 1,6800 | 0,00% | 1,6800 | 1,6900 | 1,6800 | 1.600 | ,00 |
| 07/10/2004 | 1,6800 | 2,44% | 1,6400 | 1,6900 | 1,6400 | 10.353 | ,00 |
| 06/10/2004 | 1,6400 | -0,61% | 1,6500 | 1,6700 | 1,6300 | 5.450 | ,00 |
| 05/10/2004 | 1,6500 | -0,60% | 1,6400 | 1,6600 | 1,6400 | 3.460 | ,00 |
| 04/10/2004 | 1,6600 | 0,61% | 1,6500 | 1,6700 | 1,6500 | 3.860 | ,00 |
| 01/10/2004 | 1,6500 | 0,00% | 1,6600 | 1,6600 | 1,6200 | 7.893 | ,00 |
| 30/9/2004 | 1,6500 | 0,00% | 1,6400 | 1,6600 | 1,6400 | 10.340 | ,00 |
| 29/9/2004 | 1,6500 | 0,00% | 1,6700 | 1,6700 | 1,6200 | 5.113 | ,00 |
| 28/9/2004 | 1,6500 | 2,48% | 1,6100 | 1,6700 | 1,6100 | 6.770 | ,00 |
| 27/9/2004 | 1,6100 | -0,62% | 1,6200 | 1,6300 | 1,6000 | 5.676 | ,00 |
| 24/9/2004 | 1,6200 | -1,22% | 1,6500 | 1,6500 | 1,6100 | 4.950 | ,00 |
| 23/9/2004 | 1,6400 | 0,00% | 1,6400 | 1,6700 | 1,6200 | 2.500 | ,00 |
| 22/9/2004 | 1,6400 | 0,00% | 1,6400 | 1,6500 | 1,6300 | 4.570 | ,00 |
| 21/9/2004 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6100 | 2.483 | ,00 |
| 20/9/2004 | 1,6400 | 0,00% | 1,6400 | 1,6900 | 1,6200 | 10.690 | ,00 |
| 17/9/2004 | 1,6400 | 1,23% | 1,6200 | 1,6400 | 1,6100 | 2.240 | ,00 |
| 16/9/2004 | 1,6200 | -1,22% | 1,6300 | 1,6300 | 1,6000 | 7.390 | ,00 |
| 15/9/2004 | 1,6400 | 0,00% | 1,6300 | 1,6400 | 1,6300 | 8.272 | ,00 |
| 14/9/2004 | 1,6400 | -1,20% | 1,6600 | 1,6700 | 1,6300 | 5.860 | ,00 |
| 13/9/2004 | 1,6600 | -0,60% | 1,7000 | 1,7000 | 1,6500 | 3.006 | ,00 |
| 10/9/2004 | 1,6700 | 0,60% | 1,6600 | 1,6700 | 1,6300 | 5.030 | ,00 |
| 09/9/2004 | 1,6600 | -1,19% | 1,6800 | 1,7000 | 1,6300 | 3.530 | ,00 |
| 08/9/2004 | 1,6800 | -0,59% | 1,6600 | 1,6900 | 1,6600 | 1.666 | ,00 |
| 07/9/2004 | 1,6900 | 1,20% | 1,6500 | 1,7000 | 1,6500 | 7.200 | ,00 |
| 06/9/2004 | 1,6700 | -1,76% | 1,6600 | 1,6900 | 1,6600 | 1.680 | ,00 |
| 03/9/2004 | 1,7000 | -0,58% | 1,7100 | 1,7100 | 1,6700 | 7.560 | ,00 |
| 02/9/2004 | 1,7100 | 0,00% | 1,7000 | 1,7300 | 1,6800 | 4.200 | ,00 |
| 01/9/2004 | 1,7100 | 0,00% | 1,7100 | 1,7200 | 1,6800 | 4.270 | ,00 |
| 31/8/2004 | 1,7100 | -0,58% | 1,7000 | 1,7100 | 1,6800 | 4.570 | ,00 |
| 30/8/2004 | 1,7200 | 1,18% | 1,6800 | 1,7200 | 1,6700 | 4.200 | ,00 |
| 27/8/2004 | 1,7000 | 0,00% | 1,6200 | 1,7100 | 1,6200 | 7.300 | ,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.% |
|---|