| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΠ | 3,7900 | -3,81 % | -0,1500 | 20.653 |
| ΝΑΚΑΣ | 3,5400 | -3,80 % | -0,1400 | 211 |
| ΣΑΡ | 13,5000 | -3,57 % | -0,5000 | 38.302 |
| ΚΕΚΡ | 2,0700 | -3,27 % | -0,0700 | 38.515 |
| ΣΙΔΜΑ | 1,9050 | -3,05 % | -0,0600 | 4.788 |
| TREK | 3,1600 | -2,77 % | -0,0900 | 2.903 |
| ΠΛΑΚΡ | 14,9000 | -2,61 % | -0,4000 | 272 |
| EVR | 2,2400 | -2,61 % | -0,0600 | 145.410 |
| ΟΛΥΜΠ | 2,4800 | -2,36 % | -0,0600 | 4.668 |
| ΕΛΛΑΚΤΩΡ | 1,3600 | -2,16 % | -0,0300 | 360.802 |
Συνεχης ενημερωση
ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)
1,0820 €
0,0000 (0,00%)
- Άνοιγμα 1,0720
- Υψηλό 1,0840
- Χαμηλό 1,0660
- Όγκος 1.835.051
- Τζίρος 1.973.288 €
- Πράξεις 596
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/6/2005 | 13,0400 | -1,81% | 13,2600 | 13,4900 | 12,9400 | 86.793 | ,00 |
| 13/6/2005 | 13,2800 | 3,11% | 12,8600 | 13,3200 | 12,8600 | 123.676 | ,00 |
| 10/6/2005 | 12,8800 | -2,57% | 12,9400 | 13,1400 | 12,7800 | 67.339 | ,00 |
| 09/6/2005 | 13,2200 | -0,30% | 13,2800 | 13,3800 | 13,1800 | 37.116 | ,00 |
| 08/6/2005 | 13,2600 | 0,76% | 13,1600 | 13,6700 | 13,1600 | 132.550 | ,00 |
| 07/6/2005 | 13,1600 | 2,25% | 12,8700 | 13,3200 | 12,8700 | 187.516 | ,00 |
| 06/6/2005 | 12,8700 | 3,62% | 12,4400 | 12,9300 | 12,4000 | 245.307 | ,00 |
| 03/6/2005 | 12,4200 | 0,08% | 12,4000 | 12,4300 | 12,3400 | 103.512 | ,00 |
| 02/6/2005 | 12,4100 | -1,59% | 12,4000 | 12,5300 | 12,3000 | 149.889 | ,00 |
| 01/6/2005 | 12,6100 | 4,82% | 11,9300 | 12,6800 | 11,9300 | 175.333 | ,00 |
| 31/5/2005 | 12,0300 | -6,67% | 12,9300 | 13,1700 | 11,7000 | 931.406 | ,00 |
| 30/5/2005 | 12,8900 | 4,12% | 12,3800 | 12,9200 | 12,3800 | 149.169 | ,00 |
| 27/5/2005 | 12,3800 | 0,00% | 12,3400 | 12,4400 | 12,3400 | 792.134 | ,00 |
| 26/5/2005 | 12,3800 | 0,41% | 11,9400 | 12,4000 | 11,9400 | 671.247 | ,00 |
| 25/5/2005 | 12,3300 | -0,08% | 12,2200 | 12,3800 | 12,0600 | 29.834 | ,00 |
| 24/5/2005 | 12,3400 | 2,41% | 12,0000 | 12,3600 | 12,0000 | 50.847 | ,00 |
| 23/5/2005 | 12,0500 | 2,82% | 11,7200 | 12,0900 | 11,7200 | 411.215 | ,00 |
| 20/5/2005 | 11,7200 | -1,10% | 11,6600 | 11,7900 | 11,6400 | 197.265 | ,00 |
| 19/5/2005 | 11,8500 | 2,69% | 11,6900 | 11,9300 | 11,5500 | 274.559 | ,00 |
| 18/5/2005 | 11,5400 | 0,26% | 11,5400 | 11,7300 | 11,5300 | 317.544 | ,00 |
| 17/5/2005 | 11,5100 | 0,44% | 11,5000 | 11,5900 | 11,4400 | 106.923 | ,00 |
| 16/5/2005 | 11,4600 | 1,69% | 11,0300 | 11,4700 | 11,0300 | 58.336 | ,00 |
| 13/5/2005 | 11,2700 | 2,92% | 10,9100 | 11,3600 | 10,9100 | 42.409 | ,00 |
| 12/5/2005 | 10,9500 | -0,18% | 10,9100 | 11,0000 | 10,9100 | 1.549.834 | ,00 |
| 11/5/2005 | 10,9700 | -0,18% | 10,9700 | 10,9900 | 10,9000 | 149.455 | ,00 |
| 10/5/2005 | 10,9900 | -1,35% | 11,1000 | 11,1400 | 10,9300 | 143.197 | ,00 |
| 09/5/2005 | 11,1400 | 0,09% | 11,1300 | 11,1700 | 11,1200 | 88.782 | ,00 |
| 06/5/2005 | 11,1300 | -0,18% | 11,0600 | 11,1700 | 11,0600 | 159.891 | ,00 |
| 05/5/2005 | 11,1500 | -0,09% | 11,3400 | 11,3400 | 11,1500 | 160.275 | ,00 |
| 04/5/2005 | 11,1600 | -1,41% | 11,3000 | 11,3400 | 11,1400 | 374.004 | ,00 |
| 03/5/2005 | 11,3200 | -0,44% | 11,4800 | 11,4800 | 11,2500 | 208.559 | ,00 |
| 28/4/2005 | 11,3700 | 1,07% | 11,5900 | 11,5900 | 11,3000 | 213.323 | ,00 |
| 27/4/2005 | 11,2500 | -0,44% | 11,2000 | 11,3400 | 11,2000 | 30.479 | ,00 |
| 26/4/2005 | 11,3000 | -0,79% | 11,3900 | 11,3900 | 11,2500 | 153.865 | ,00 |
| 25/4/2005 | 11,3900 | -0,44% | 11,3900 | 11,4400 | 11,3300 | 122.075 | ,00 |
| 22/4/2005 | 11,4400 | 0,00% | 11,3500 | 11,4900 | 11,3200 | 941.325 | ,00 |
| 21/4/2005 | 11,4400 | -1,89% | 11,5500 | 11,5500 | 11,3900 | 254.640 | ,00 |
| 20/4/2005 | 11,6600 | -0,43% | 11,7900 | 11,8600 | 11,6400 | 368.585 | ,00 |
| 19/4/2005 | 11,7100 | -0,17% | 11,7300 | 11,7900 | 11,6500 | 95.659 | ,00 |
| 18/4/2005 | 11,7300 | -2,57% | 11,7400 | 11,8400 | 11,6300 | 334.894 | ,00 |
| 15/4/2005 | 12,0400 | 0,84% | 11,9400 | 12,0700 | 11,8500 | 313.899 | ,00 |
| 14/4/2005 | 11,9400 | -2,53% | 12,1400 | 12,2400 | 11,9200 | 247.921 | ,00 |
| 13/4/2005 | 12,2500 | 2,00% | 12,0100 | 12,3200 | 12,0100 | 86.637 | ,00 |
| 12/4/2005 | 12,0100 | 0,67% | 11,9400 | 12,0800 | 11,9200 | 61.849 | ,00 |
| 11/4/2005 | 11,9300 | -3,24% | 12,0900 | 12,1200 | 11,9300 | 34.668 | ,00 |
| 08/4/2005 | 12,3300 | -1,28% | 12,4900 | 12,6300 | 12,2400 | 68.469 | ,00 |
| 07/4/2005 | 12,4900 | 1,46% | 12,2900 | 12,7800 | 12,2900 | 219.130 | ,00 |
| 06/4/2005 | 12,3100 | 1,07% | 12,1800 | 12,3600 | 12,1800 | 297.810 | ,00 |
| 05/4/2005 | 12,1800 | 1,92% | 12,1300 | 12,2200 | 12,0000 | 77.777 | ,00 |
| 04/4/2005 | 11,9500 | -0,75% | 11,9700 | 12,0500 | 11,8500 | 93.742 | ,00 |
| 01/4/2005 | 12,0400 | 2,82% | 11,7200 | 12,0500 | 11,7200 | 145.541 | ,00 |
| 31/3/2005 | 11,7100 | 1,47% | 11,5400 | 11,8700 | 11,5400 | 336.099 | ,00 |
| 30/3/2005 | 11,5400 | -3,03% | 11,7900 | 11,8400 | 11,4700 | 463.096 | ,00 |
| 29/3/2005 | 11,9000 | -3,09% | 12,0400 | 12,2100 | 11,8400 | 228.541 | ,00 |
| 24/3/2005 | 12,2800 | -0,24% | 12,3400 | 12,3400 | 12,2400 | 115.848 | ,00 |
| 23/3/2005 | 12,3100 | -0,49% | 12,3700 | 12,3700 | 12,1000 | 241.612 | ,00 |
| 22/3/2005 | 12,3700 | -0,08% | 12,3800 | 12,3800 | 12,1100 | 155.353 | ,00 |
| 21/3/2005 | 12,3800 | 0,57% | 12,3800 | 12,7300 | 12,3600 | 414.857 | ,00 |
| 18/3/2005 | 12,3100 | 2,16% | 11,8200 | 12,4100 | 11,3900 | 532.756 | ,00 |
| 17/3/2005 | 12,0500 | -2,59% | 12,3800 | 12,3800 | 11,5200 | 203.109 | ,00 |
| 16/3/2005 | 12,3700 | -3,59% | 12,8300 | 12,8300 | 12,2900 | 158.258 | ,00 |
| 15/3/2005 | 12,8300 | -1,08% | 12,9700 | 12,9800 | 12,7600 | 782.139 | ,00 |
| 11/3/2005 | 12,9700 | 4,26% | 12,4400 | 13,0100 | 12,4400 | 249.345 | ,00 |
| 10/3/2005 | 12,4400 | 1,39% | 12,2700 | 12,4800 | 12,1900 | 94.912 | ,00 |
| 09/3/2005 | 12,2700 | 1,66% | 12,1300 | 12,3400 | 12,1300 | 665.525 | ,00 |
| 08/3/2005 | 12,0700 | 1,26% | 11,9100 | 12,1400 | 11,8900 | 157.450 | ,00 |
| 07/3/2005 | 11,9200 | -0,25% | 11,9700 | 12,0200 | 11,7900 | 59.326 | ,00 |
| 04/3/2005 | 11,9500 | -0,99% | 12,0100 | 12,0300 | 11,8900 | 106.439 | ,00 |
| 03/3/2005 | 12,0700 | -1,15% | 12,3000 | 12,3000 | 11,9000 | 302.347 | ,00 |
| 02/3/2005 | 12,2100 | 0,33% | 11,9500 | 12,2900 | 11,9500 | 40.613 | ,00 |
| 01/3/2005 | 12,1700 | 0,25% | 12,1400 | 12,3900 | 11,9600 | 491.841 | ,00 |
| 28/2/2005 | 12,1400 | 4,75% | 11,6400 | 12,2300 | 11,5200 | 207.463 | ,00 |
| 25/2/2005 | 11,5900 | 3,21% | 11,2400 | 11,6600 | 11,1900 | 552.689 | ,00 |
| 24/2/2005 | 11,2300 | 1,91% | 11,0500 | 11,3000 | 11,0400 | 293.265 | ,00 |
| 23/2/2005 | 11,0200 | -1,17% | 11,0100 | 11,1000 | 10,9600 | 259.276 | ,00 |
| 22/2/2005 | 11,1500 | -1,68% | 11,2500 | 11,4800 | 11,0700 | 143.763 | ,00 |
| 21/2/2005 | 11,3400 | -0,53% | 11,3400 | 11,3900 | 11,3000 | 99.661 | ,00 |
| 18/2/2005 | 11,4000 | -1,81% | 11,6100 | 11,6100 | 11,3800 | 320.187 | ,00 |
| 17/2/2005 | 11,6100 | 3,94% | 11,1500 | 11,6400 | 11,1500 | 415.888 | ,00 |
| 16/2/2005 | 11,1700 | 4,20% | 10,8400 | 11,2000 | 10,6400 | 646.943 | ,00 |
| 15/2/2005 | 10,7200 | -0,19% | 10,7400 | 10,8200 | 10,6600 | 181.712 | ,00 |
| 14/2/2005 | 10,7400 | -1,92% | 10,8100 | 10,8100 | 10,6700 | 205.794 | ,00 |
| 11/2/2005 | 10,9500 | -1,26% | 11,1000 | 11,1400 | 10,9200 | 333.489 | ,00 |
| 10/2/2005 | 11,0900 | 1,65% | 10,9100 | 11,1000 | 10,9000 | 130.683 | ,00 |
| 09/2/2005 | 10,9100 | -0,09% | 10,9000 | 10,9500 | 10,8900 | 520.580 | ,00 |
| 08/2/2005 | 10,9200 | -1,71% | 10,9000 | 11,0700 | 10,8800 | 144.627 | ,00 |
| 07/2/2005 | 11,1100 | -0,80% | 11,2100 | 11,2400 | 11,0300 | 489.797 | ,00 |
| 04/2/2005 | 11,2000 | 3,51% | 10,8200 | 11,2500 | 10,8200 | 196.091 | ,00 |
| 03/2/2005 | 10,8200 | 2,66% | 10,4700 | 10,8700 | 10,3900 | 105.230 | ,00 |
| 02/2/2005 | 10,5400 | 0,76% | 10,4300 | 10,6000 | 10,3800 | 284.085 | ,00 |
| 01/2/2005 | 10,4600 | 1,55% | 10,3000 | 10,4800 | 10,2400 | 440.172 | ,00 |
| 31/1/2005 | 10,3000 | 1,68% | 10,1800 | 10,3800 | 10,1600 | 328.021 | ,00 |
| 28/1/2005 | 10,1300 | 1,81% | 9,9800 | 10,3800 | 9,9800 | 693.752 | ,00 |
| 27/1/2005 | 9,9500 | -0,30% | 9,9600 | 9,9900 | 9,8800 | 318.831 | ,00 |
| 26/1/2005 | 9,9800 | -1,09% | 10,0300 | 10,1300 | 9,9400 | 178.379 | ,00 |
| 25/1/2005 | 10,0900 | -2,61% | 10,1800 | 10,3300 | 9,9400 | 624.927 | ,00 |
| 24/1/2005 | 10,3600 | -0,96% | 10,4300 | 10,5900 | 10,3100 | 75.254 | ,00 |
| 21/1/2005 | 10,4600 | 0,77% | 10,3900 | 10,7700 | 10,3800 | 255.979 | ,00 |
| 20/1/2005 | 10,3800 | 4,53% | 9,9300 | 10,4500 | 9,9300 | 290.913 | ,00 |
| 19/1/2005 | 9,9300 | 0,30% | 9,8900 | 10,1300 | 9,8900 | 221.676 | ,00 |
| 18/1/2005 | 9,9000 | -0,10% | 9,9100 | 10,0100 | 9,8800 | 167.249 | ,00 |
| 17/1/2005 | 9,9100 | -0,20% | 9,9300 | 9,9300 | 9,8800 | 219.044 | ,00 |
| 14/1/2005 | 9,9300 | -0,40% | 9,9700 | 9,9700 | 9,8600 | 465.420 | ,00 |
| 13/1/2005 | 9,9700 | -1,68% | 10,0300 | 10,1300 | 9,8900 | 329.781 | ,00 |
| 12/1/2005 | 10,1400 | 0,50% | 10,0900 | 10,2000 | 10,0500 | 336.721 | ,00 |
| 11/1/2005 | 10,0900 | -0,69% | 10,1300 | 10,1600 | 9,8700 | 317.879 | ,00 |
| 10/1/2005 | 10,1600 | 2,21% | 10,0000 | 10,2300 | 9,8800 | 276.206 | ,00 |
| 07/1/2005 | 9,9400 | 5,86% | 9,6600 | 10,0100 | 9,6300 | 963.338 | ,00 |
| 05/1/2005 | 9,3900 | 2,74% | 9,2100 | 9,4200 | 9,0900 | 283.004 | ,00 |
| 04/1/2005 | 9,1400 | 2,12% | 8,9100 | 9,1700 | 8,9100 | 233.426 | ,00 |
| 03/1/2005 | 8,9500 | 0,45% | 8,8800 | 8,9700 | 8,8800 | 113.417 | ,00 |
| 31/12/2004 | 8,9100 | 0,22% | 8,8900 | 8,9200 | 8,8400 | 77.054 | ,00 |
| 30/12/2004 | 8,8900 | -0,11% | 8,8900 | 8,9000 | 8,8700 | 209.875 | ,00 |
| 29/12/2004 | 8,9000 | 0,11% | 8,8900 | 8,9200 | 8,8700 | 269.706 | ,00 |
| 28/12/2004 | 8,8900 | 0,11% | 8,8300 | 8,9100 | 8,8300 | 441.126 | ,00 |
| 27/12/2004 | 8,8800 | 2,30% | 8,8100 | 8,8900 | 8,6100 | 173.856 | ,00 |
| 24/12/2004 | 8,6800 | 0,46% | 8,6400 | 8,7400 | 8,5800 | 109.037 | ,00 |
| 23/12/2004 | 8,6400 | -0,12% | 8,5300 | 8,6600 | 8,4700 | 307.010 | ,00 |
| 22/12/2004 | 8,6500 | -0,69% | 8,7200 | 8,7900 | 8,6300 | 218.993 | ,00 |
| 21/12/2004 | 8,7100 | 0,23% | 8,6900 | 8,7200 | 8,6500 | 145.773 | ,00 |
| 20/12/2004 | 8,6900 | 1,28% | 8,6000 | 8,7000 | 8,5500 | 234.296 | ,00 |
| 17/12/2004 | 8,5800 | -0,81% | 8,6500 | 8,6900 | 8,4900 | 493.468 | ,00 |
| 16/12/2004 | 8,6500 | 4,85% | 8,3100 | 8,6500 | 8,3000 | 626.511 | ,00 |
| 15/12/2004 | 8,2500 | -2,25% | 8,4400 | 8,4900 | 8,1500 | 2.561.369 | ,00 |
| 14/12/2004 | 8,4400 | -2,20% | 8,6500 | 8,6800 | 8,4200 | 261.579 | ,00 |
| 13/12/2004 | 8,6300 | 1,05% | 8,6000 | 8,7200 | 8,6000 | 154.455 | ,00 |
| 10/12/2004 | 8,5400 | -1,04% | 8,6300 | 8,6300 | 8,5000 | 129.134 | ,00 |
| 09/12/2004 | 8,6300 | -0,46% | 8,6500 | 8,6500 | 8,5400 | 132.353 | ,00 |
| 08/12/2004 | 8,6700 | -0,46% | 8,6600 | 8,8300 | 8,6000 | 227.279 | ,00 |
| 07/12/2004 | 8,7100 | 8,88% | 8,0700 | 8,8900 | 8,0700 | 1.586.159 | ,00 |
| 06/12/2004 | 8,0000 | 3,09% | 7,7800 | 8,0100 | 7,7700 | 288.612 | ,00 |
| 03/12/2004 | 7,7600 | 0,26% | 7,7400 | 7,7900 | 7,7400 | 256.319 | ,00 |
| 02/12/2004 | 7,7400 | -0,64% | 7,7900 | 7,8100 | 7,7300 | 200.024 | ,00 |
| 01/12/2004 | 7,7900 | 1,43% | 7,7200 | 7,7900 | 7,7000 | 115.919 | ,00 |
| 30/11/2004 | 7,6800 | 1,32% | 7,6400 | 7,7300 | 7,6200 | 158.797 | ,00 |
| 29/11/2004 | 7,5800 | 1,47% | 7,4900 | 7,5800 | 7,4900 | 132.757 | ,00 |
| 26/11/2004 | 7,4700 | -0,40% | 7,5300 | 7,5500 | 7,4200 | 72.460 | ,00 |
| 25/11/2004 | 7,5000 | 1,35% | 7,3800 | 7,5100 | 7,3800 | 47.081 | ,00 |
| 24/11/2004 | 7,4000 | 0,54% | 7,4100 | 7,4100 | 7,3600 | 58.297 | ,00 |
| 23/11/2004 | 7,3600 | 3,52% | 7,1100 | 7,3600 | 7,1100 | 151.879 | ,00 |
| 22/11/2004 | 7,1100 | -1,11% | 7,0600 | 7,1300 | 7,0600 | 78.043 | ,00 |
| 19/11/2004 | 7,1900 | -3,10% | 7,4000 | 7,4400 | 7,1600 | 116.421 | ,00 |
| 18/11/2004 | 7,4200 | -0,27% | 7,4400 | 7,4800 | 7,3400 | 252.873 | ,00 |
| 17/11/2004 | 7,4400 | 0,00% | 7,4400 | 7,4600 | 7,3900 | 100.648 | ,00 |
| 16/11/2004 | 7,4400 | -0,93% | 7,5000 | 7,5000 | 7,3800 | 62.248 | ,00 |
| 15/11/2004 | 7,5100 | 0,81% | 7,4600 | 7,5500 | 7,3600 | 62.806 | ,00 |
| 12/11/2004 | 7,4500 | 0,27% | 7,4300 | 7,4700 | 7,3100 | 192.346 | ,00 |
| 11/11/2004 | 7,4300 | 1,09% | 7,3500 | 7,4400 | 7,3500 | 192.446 | ,00 |
| 10/11/2004 | 7,3500 | 1,38% | 7,2500 | 7,3600 | 7,2500 | 218.697 | ,00 |
| 09/11/2004 | 7,2500 | -0,55% | 7,2600 | 7,2600 | 7,1600 | 73.351 | ,00 |
| 08/11/2004 | 7,2900 | 0,41% | 7,1600 | 7,3000 | 7,1400 | 83.924 | ,00 |
| 05/11/2004 | 7,2600 | 2,83% | 7,0600 | 7,2700 | 7,0600 | 185.528 | ,00 |
| 04/11/2004 | 7,0600 | -1,26% | 7,0600 | 7,1200 | 7,0600 | 98.273 | ,00 |
| 03/11/2004 | 7,1500 | 2,44% | 7,0000 | 7,1600 | 7,0000 | 233.779 | ,00 |
| 02/11/2004 | 6,9800 | 2,05% | 6,8400 | 7,0000 | 6,8400 | 253.230 | ,00 |
| 01/11/2004 | 6,8400 | 0,00% | 6,8400 | 6,8500 | 6,8100 | 28.376 | ,00 |
| 29/10/2004 | 6,8400 | 0,88% | 6,7800 | 6,8500 | 6,7700 | 41.851 | ,00 |
| 27/10/2004 | 6,7800 | -0,29% | 6,7900 | 6,7900 | 6,7500 | 39.854 | ,00 |
| 26/10/2004 | 6,8000 | -0,15% | 6,8000 | 6,8100 | 6,7900 | 15.787 | ,00 |
| 25/10/2004 | 6,8100 | -0,15% | 6,8000 | 6,8800 | 6,7700 | 102.450 | ,00 |
| 22/10/2004 | 6,8200 | -0,29% | 6,8300 | 6,8600 | 6,7300 | 86.451 | ,00 |
| 21/10/2004 | 6,8400 | 3,32% | 6,7000 | 6,8500 | 6,6900 | 231.032 | ,00 |
| 20/10/2004 | 6,6200 | 1,07% | 6,5200 | 6,6200 | 6,5000 | 24.987 | ,00 |
| 19/10/2004 | 6,5500 | 1,39% | 6,4800 | 6,5900 | 6,4700 | 68.627 | ,00 |
| 18/10/2004 | 6,4600 | -1,97% | 6,5900 | 6,5900 | 6,4400 | 45.434 | ,00 |
| 15/10/2004 | 6,5900 | -0,75% | 6,6700 | 6,6700 | 6,5800 | 63.235 | ,00 |
| 14/10/2004 | 6,6400 | -0,75% | 6,6800 | 6,6900 | 6,6400 | 33.980 | ,00 |
| 13/10/2004 | 6,6900 | -0,59% | 6,8000 | 6,8000 | 6,6700 | 24.884 | ,00 |
| 12/10/2004 | 6,7300 | -0,59% | 6,7500 | 6,7700 | 6,7100 | 78.310 | ,00 |
| 11/10/2004 | 6,7700 | -0,73% | 6,9200 | 6,9200 | 6,7300 | 34.996 | ,00 |
| 08/10/2004 | 6,8200 | 0,74% | 6,7600 | 6,8200 | 6,6700 | 184.517 | ,00 |
| 07/10/2004 | 6,7700 | 0,59% | 6,7600 | 6,8000 | 6,6500 | 134.846 | ,00 |
| 06/10/2004 | 6,7300 | 4,18% | 6,4600 | 6,7600 | 6,4600 | 278.309 | ,00 |
| 05/10/2004 | 6,4600 | 0,31% | 6,4700 | 6,5100 | 6,4200 | 62.426 | ,00 |
| 04/10/2004 | 6,4400 | 4,21% | 6,1900 | 6,4700 | 6,1800 | 299.133 | ,00 |
| 01/10/2004 | 6,1800 | 0,82% | 6,1900 | 6,1900 | 6,1100 | 11.818 | ,00 |
| 30/9/2004 | 6,1300 | -0,16% | 6,1100 | 6,1400 | 6,0800 | 9.429 | ,00 |
| 29/9/2004 | 6,1400 | 0,16% | 6,1300 | 6,1800 | 6,0900 | 64.743 | ,00 |
| 28/9/2004 | 6,1300 | 0,82% | 6,0800 | 6,1600 | 6,0600 | 23.595 | ,00 |
| 27/9/2004 | 6,0800 | 0,66% | 6,0200 | 6,0900 | 6,0200 | 59.809 | ,00 |
| 24/9/2004 | 6,0400 | 0,00% | 6,0300 | 6,0500 | 6,0300 | 226.499 | ,00 |
| 23/9/2004 | 6,0400 | -0,17% | 6,0400 | 6,0800 | 6,0400 | 14.045 | ,00 |
| 22/9/2004 | 6,0500 | 0,00% | 6,0500 | 6,0700 | 6,0300 | 111.269 | ,00 |
| 21/9/2004 | 6,0500 | -0,33% | 6,0500 | 6,0800 | 6,0300 | 79.872 | ,00 |
| 20/9/2004 | 6,0700 | 0,50% | 6,0800 | 6,0900 | 6,0100 | 20.274 | ,00 |
| 17/9/2004 | 6,0400 | -0,66% | 6,0800 | 6,1100 | 5,9800 | 29.030 | ,00 |
| 16/9/2004 | 6,0800 | 0,33% | 6,0100 | 6,1000 | 6,0100 | 12.978 | ,00 |
| 15/9/2004 | 6,0600 | 1,00% | 6,0300 | 6,1100 | 6,0300 | 25.136 | ,00 |
| 14/9/2004 | 6,0000 | -0,33% | 6,0200 | 6,0300 | 5,9900 | 26.695 | ,00 |
| 13/9/2004 | 6,0200 | -1,79% | 6,1500 | 6,2200 | 6,0000 | 111.786 | ,00 |
| 10/9/2004 | 6,1300 | -0,49% | 6,1300 | 6,1800 | 6,1300 | 12.627 | ,00 |
| 09/9/2004 | 6,1600 | -1,44% | 6,2000 | 6,2300 | 6,1100 | 95.898 | ,00 |
| 08/9/2004 | 6,2500 | -1,11% | 6,3200 | 6,3200 | 6,2400 | 20.280 | ,00 |
| 07/9/2004 | 6,3200 | 2,27% | 6,1800 | 6,3300 | 6,0800 | 124.110 | ,00 |
| 06/9/2004 | 6,1800 | -0,16% | 6,1800 | 6,2000 | 6,1300 | 97.650 | ,00 |
| 03/9/2004 | 6,1900 | 0,32% | 6,1500 | 6,2100 | 6,1500 | 26.951 | ,00 |
| 02/9/2004 | 6,1700 | -0,48% | 6,2000 | 6,2200 | 6,1600 | 7.284 | ,00 |
| 01/9/2004 | 6,2000 | 0,49% | 6,1900 | 6,2100 | 6,1600 | 22.627 | ,00 |
| 31/8/2004 | 6,1700 | 1,31% | 6,0700 | 6,2700 | 6,0300 | 41.188 | ,00 |
| 30/8/2004 | 6,0900 | -0,65% | 6,2100 | 6,2100 | 6,0700 | 17.072 | ,00 |
| 27/8/2004 | 6,1300 | 0,99% | 6,1100 | 6,1800 | 6,0800 | 92.038 | ,00 |
| 26/8/2004 | 6,0700 | 2,19% | 5,9700 | 6,0800 | 5,9700 | 80.899 | ,00 |
| 25/8/2004 | 5,9400 | 1,71% | 5,9200 | 5,9500 | 5,9100 | 116.001 | ,00 |
| 24/8/2004 | 5,8400 | -0,51% | 5,8600 | 5,8700 | 5,8300 | 77.824 | ,00 |
| 23/8/2004 | 5,8700 | -0,68% | 5,8900 | 5,9100 | 5,8700 | 14.793 | ,00 |
| 20/8/2004 | 5,9100 | -0,84% | 5,9800 | 5,9800 | 5,9000 | 48.532 | ,00 |
| 19/8/2004 | 5,9600 | -0,50% | 5,9900 | 6,0200 | 5,9400 | 11.455 | ,00 |
| 18/8/2004 | 5,9900 | -0,17% | 6,0000 | 6,0100 | 5,9700 | 5.134 | ,00 |
| 17/8/2004 | 6,0000 | 0,00% | 6,0300 | 6,0300 | 5,9900 | 35.845 | ,00 |
| 16/8/2004 | 6,0000 | -0,83% | 6,0500 | 6,0500 | 5,9800 | 52.054 | ,00 |
| 12/8/2004 | 6,0500 | 0,00% | 6,1100 | 6,1100 | 6,0500 | 8.533 | ,00 |
| 11/8/2004 | 6,0500 | 0,00% | 6,0300 | 6,0800 | 6,0300 | 24.747 | ,00 |
| 10/8/2004 | 6,0500 | -0,17% | 6,0600 | 6,1200 | 6,0500 | 21.233 | ,00 |
| 09/8/2004 | 6,0600 | 0,17% | 6,1600 | 6,1600 | 6,0500 | 14.145 | ,00 |
| 06/8/2004 | 6,0500 | 0,33% | 5,9800 | 6,0800 | 5,9800 | 10.829 | ,00 |
| 05/8/2004 | 6,0300 | -0,99% | 6,1600 | 6,1800 | 6,0300 | 27.748 | ,00 |
| 04/8/2004 | 6,0900 | -2,25% | 6,1900 | 6,1900 | 6,0700 | 79.362 | ,00 |
| 03/8/2004 | 6,2300 | -1,11% | 6,3000 | 6,3000 | 6,2200 | 167.850 | ,00 |
| 02/8/2004 | 6,3000 | 0,16% | 6,2400 | 6,3600 | 6,2400 | 69.585 | ,00 |
| 30/7/2004 | 6,2900 | -0,16% | 6,3000 | 6,3400 | 6,2300 | 117.897 | ,00 |
| 29/7/2004 | 6,3000 | 2,94% | 6,2400 | 6,3200 | 6,1800 | 267.110 | ,00 |
| 28/7/2004 | 6,1200 | 0,49% | 6,1200 | 6,2300 | 6,0800 | 162.824 | ,00 |
| 27/7/2004 | 6,0900 | 2,01% | 5,9800 | 6,1500 | 5,9800 | 83.783 | ,00 |
| 26/7/2004 | 5,9700 | -0,17% | 6,0600 | 6,0600 | 5,9600 | 55.960 | ,00 |
| 23/7/2004 | 5,9800 | -0,33% | 6,0000 | 6,0600 | 5,9600 | 51.386 | ,00 |
| 22/7/2004 | 6,0000 | -1,15% | 6,0200 | 6,0200 | 5,9900 | 26.533 | ,00 |
| 21/7/2004 | 6,0700 | 1,17% | 6,0100 | 6,0700 | 6,0000 | 130.673 | ,00 |
| 20/7/2004 | 6,0000 | -0,17% | 5,9900 | 6,0300 | 5,9600 | 142.507 | ,00 |
| 19/7/2004 | 6,0100 | -0,33% | 6,1500 | 6,1500 | 5,9900 | 202.027 | ,00 |
| 16/7/2004 | 6,0300 | -0,17% | 6,1200 | 6,1200 | 6,0100 | 60.567 | ,00 |
| 15/7/2004 | 6,0400 | 0,17% | 6,1300 | 6,1900 | 6,0300 | 133.426 | ,00 |
| 14/7/2004 | 6,0300 | -0,33% | 6,0300 | 6,0500 | 5,9800 | 312.621 | ,00 |
| 13/7/2004 | 6,0500 | -0,66% | 6,2000 | 6,2000 | 6,0000 | 164.694 | ,00 |
| 12/7/2004 | 6,0900 | -2,87% | 6,2700 | 6,2700 | 6,0700 | 214.696 | ,00 |
| 09/7/2004 | 6,2700 | -0,79% | 6,3000 | 6,3200 | 6,2300 | 87.054 | ,00 |
| 08/7/2004 | 6,3200 | -1,56% | 6,3700 | 6,3700 | 6,3100 | 143.002 | ,00 |
| 07/7/2004 | 6,4200 | -0,16% | 6,5500 | 6,5500 | 6,4100 | 152.796 | ,00 |
| 06/7/2004 | 6,4300 | -0,46% | 6,4200 | 6,4900 | 6,4200 | 62.684 | ,00 |
| 05/7/2004 | 6,4600 | -1,22% | 6,5900 | 6,5900 | 6,4600 | 24.813 | ,00 |
| 02/7/2004 | 6,5400 | 1,55% | 6,4600 | 6,5500 | 6,4200 | 90.858 | ,00 |
| 01/7/2004 | 6,4400 | -0,31% | 6,5000 | 6,5500 | 6,4000 | 54.829 | ,00 |
| 30/6/2004 | 6,4600 | -0,77% | 6,5400 | 6,5400 | 6,4500 | 67.521 | ,00 |
| 29/6/2004 | 6,5100 | -1,36% | 6,6600 | 6,6600 | 6,4600 | 88.856 | ,00 |
| 28/6/2004 | 6,6000 | 0,92% | 6,5300 | 6,6500 | 6,5300 | 67.218 | ,00 |
| 25/6/2004 | 6,5400 | -0,76% | 6,5900 | 6,6300 | 6,4900 | 42.949 | ,00 |
| 24/6/2004 | 6,5900 | 0,61% | 6,5900 | 6,6400 | 6,4700 | 225.744 | ,00 |
| 23/6/2004 | 6,5500 | -1,06% | 6,6400 | 6,6600 | 6,5300 | 44.912 | ,00 |
| 22/6/2004 | 6,6200 | -0,60% | 6,6600 | 6,7300 | 6,6000 | 281.953 | ,00 |
| 21/6/2004 | 6,6600 | -1,77% | 6,7800 | 6,8000 | 6,6400 | 114.630 | ,00 |
| 18/6/2004 | 6,7800 | 2,42% | 6,6500 | 6,8100 | 6,6400 | 293.106 | ,00 |
| 17/6/2004 | 6,6200 | 1,22% | 6,6400 | 6,6600 | 6,5900 | 279.634 | ,00 |
| 16/6/2004 | 6,5400 | 2,51% | 6,4100 | 6,5500 | 6,4000 | 383.609 | ,00 |
| 15/6/2004 | 6,3800 | -0,31% | 6,4300 | 6,4400 | 6,3500 | 474.568 | ,00 |
| 14/6/2004 | 6,4000 | 1,27% | 6,3300 | 6,4400 | 6,3300 | 419.875 | ,00 |
| 11/6/2004 | 6,3200 | -2,77% | 6,4800 | 6,4900 | 6,2600 | 256.861 | ,00 |
| 10/6/2004 | 6,5000 | -1,66% | 6,5800 | 6,5800 | 6,4000 | 499.987 | ,00 |
| 09/6/2004 | 6,6100 | -0,75% | 6,8000 | 6,8000 | 6,6000 | 174.252 | ,00 |
| 08/6/2004 | 6,6600 | 0,45% | 6,6300 | 6,6900 | 6,6200 | 71.372 | ,00 |
| 07/6/2004 | 6,6300 | -0,45% | 6,6600 | 6,7400 | 6,6000 | 45.926 | ,00 |
| 04/6/2004 | 6,6600 | -0,30% | 6,6800 | 6,8200 | 6,6300 | 99.008 | ,00 |
| 03/6/2004 | 6,6800 | -1,47% | 6,7800 | 6,8200 | 6,6700 | 120.249 | ,00 |
| 02/6/2004 | 6,7800 | -0,88% | 6,9900 | 6,9900 | 6,6700 | 141.280 | ,00 |
| 01/6/2004 | 6,8400 | 0,74% | 6,7900 | 6,9900 | 6,7900 | 139.961 | ,00 |
| 28/5/2004 | 6,7900 | -2,02% | 7,0600 | 7,0600 | 6,6900 | 118.427 | ,00 |
| 27/5/2004 | 6,9300 | 0,14% | 6,9700 | 6,9700 | 6,8300 | 84.659 | ,00 |
| 26/5/2004 | 6,9200 | 1,02% | 6,9900 | 7,0000 | 6,8700 | 85.444 | ,00 |
| 25/5/2004 | 6,8500 | 0,44% | 6,8200 | 6,8800 | 6,8200 | 41.253 | ,00 |
| 24/5/2004 | 6,8200 | -1,45% | 6,9600 | 6,9700 | 6,8200 | 54.929 | ,00 |
| 21/5/2004 | 6,9200 | -0,14% | 6,9700 | 7,0600 | 6,9000 | 650.942 | ,00 |
| 20/5/2004 | 6,9300 | -2,81% | 7,0500 | 7,0500 | 6,9200 | 192.772 | ,00 |
| 19/5/2004 | 7,1300 | -2,60% | 7,2900 | 7,3600 | 7,0900 | 68.064 | ,00 |
| 18/5/2004 | 7,3200 | -0,95% | 7,3900 | 7,3900 | 7,3200 | 41.501 | ,00 |
| 17/5/2004 | 7,3900 | -1,86% | 7,4500 | 7,4500 | 7,3200 | 56.469 | ,00 |
| 14/5/2004 | 7,5300 | -0,26% | 7,5600 | 7,5800 | 7,4600 | 56.875 | ,00 |
| 13/5/2004 | 7,5500 | 0,80% | 7,4900 | 7,6100 | 7,4900 | 112.638 | ,00 |
| 12/5/2004 | 7,4900 | 0,81% | 7,4300 | 7,5100 | 7,4300 | 166.601 | ,00 |
| 11/5/2004 | 7,4300 | 0,81% | 7,3600 | 7,4700 | 7,3500 | 274.062 | ,00 |
| 10/5/2004 | 7,3700 | -1,60% | 7,3800 | 7,3800 | 7,3000 | 37.282 | ,00 |
| 07/5/2004 | 7,4900 | 1,08% | 7,4300 | 7,5100 | 7,4100 | 51.560 | ,00 |
| 06/5/2004 | 7,4100 | 0,68% | 7,3000 | 7,4500 | 7,3000 | 102.903 | ,00 |
| 05/5/2004 | 7,3600 | 0,14% | 7,3400 | 7,3900 | 7,2700 | 151.257 | ,00 |
| 04/5/2004 | 7,3500 | -2,91% | 7,5700 | 7,5800 | 7,2800 | 64.800 | ,00 |
| 03/5/2004 | 7,5700 | -0,39% | 7,6000 | 7,6000 | 7,5300 | 43.863 | ,00 |
| 30/4/2004 | 7,6000 | -1,94% | 7,7400 | 7,7400 | 7,5900 | 25.502 | ,00 |
| 29/4/2004 | 7,7500 | -4,32% | 7,8300 | 7,8300 | 7,7400 | 106.687 | ,00 |
| 28/4/2004 | 8,1000 | 2,02% | 7,9500 | 8,1100 | 7,9500 | 104.982 | ,00 |
| 27/4/2004 | 7,9400 | 0,13% | 7,9500 | 7,9700 | 7,9000 | 46.632 | ,00 |
| 26/4/2004 | 7,9300 | 0,25% | 7,9500 | 7,9800 | 7,9000 | 18.113 | ,00 |
| 23/4/2004 | 7,9100 | -1,49% | 8,0300 | 8,1600 | 7,8600 | 83.147 | ,00 |
| 22/4/2004 | 8,0300 | 2,03% | 7,6700 | 8,0400 | 7,6700 | 94.725 | ,00 |
| 21/4/2004 | 7,8700 | 1,42% | 7,7600 | 7,9100 | 7,7500 | 168.603 | ,00 |
| 20/4/2004 | 7,7600 | 1,44% | 7,6600 | 7,7900 | 7,6600 | 107.632 | ,00 |
| 19/4/2004 | 7,6500 | 0,92% | 7,5800 | 7,6700 | 7,5100 | 93.349 | ,00 |
| 16/4/2004 | 7,5800 | 2,43% | 7,4400 | 7,6000 | 7,4400 | 192.493 | ,00 |
| 15/4/2004 | 7,4000 | 0,41% | 7,3800 | 7,4400 | 7,3600 | 83.167 | ,00 |
| 14/4/2004 | 7,3700 | -0,81% | 7,4300 | 7,4300 | 7,3300 | 54.507 | ,00 |
| 13/4/2004 | 7,4300 | 0,41% | 7,4100 | 7,4300 | 7,3900 | 183.145 | ,00 |
| 08/4/2004 | 7,4000 | 0,27% | 7,3800 | 7,4100 | 7,3600 | 396.574 | ,00 |
| 07/4/2004 | 7,3800 | 3,36% | 7,1400 | 7,3800 | 7,1400 | 128.750 | ,00 |
| 06/4/2004 | 7,1400 | 0,00% | 7,3200 | 7,3700 | 7,1000 | 79.626 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 8,7250 | 3,75 % | 0,3150 | 809.962 |
| ΝΑΥΠ | 1,6700 | 2,77 % | 0,0450 | 10.628 |
| ΓΚΜΕΖΖ | 0,4820 | 2,55 % | 0,0120 | 131.501 |
| ΕΛΙΝ | 2,5700 | 1,98 % | 0,0500 | 25.805 |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 0,0085 | 1.095.975 |
| ΠΕΙΡ | 7,8480 | 1,79 % | 0,1380 | 8.839.417 |
| ΡΕΒΟΙΛ | 1,7300 | 1,76 % | 0,0300 | 214.199 |
| AEM | 6,1650 | 1,65 % | 0,1000 | 51.805 |
| ΦΡΙΓΟ | 0,4570 | 1,56 % | 0,0070 | 54.026 |
| ΝΤΟΤΣΟΦΤ | 27,8000 | 1,46 % | 0,4000 | 33 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,8480 | 1,79 % | 0,1380 | 68.687.361 |
| ΕΤΕ | 14,2850 | 0,60 % | 0,0850 | 38.852.159 |
| ΑΛΦΑ | 3,9900 | -0,18 % | -0,0070 | 35.897.283 |
| ΕΥΡΩΒ | 3,7900 | -0,47 % | -0,0180 | 25.152.418 |
| TITC | 55,1000 | 1,29 % | 0,7000 | 14.394.649 |
| ΟΠΑΠ | 18,2800 | -0,38 % | -0,0700 | 10.193.183 |
| ΔΕΗ | 18,1500 | -1,57 % | -0,2900 | 10.140.834 |
| ΜΠΕΛΑ | 27,7000 | 0,36 % | 0,1000 | 8.078.557 |
| ΟΤΕ | 16,8500 | -0,18 % | -0,0300 | 7.681.494 |
| ΕΛΠΕ | 8,7250 | 3,75 % | 0,3150 | 7.092.370 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9900 | -0,18 % | 9.002.905 | 35,90εκ. |
| ΠΕΙΡ | 7,8480 | 1,79 % | 8.839.417 | 68,69εκ. |
| ΕΥΡΩΒ | 3,7900 | -0,47 % | 6.644.326 | 25,15εκ. |
| ΕΤΕ | 14,2850 | 0,60 % | 2.718.467 | 38,85εκ. |
| ΙΝΛΟΤ | 1,0820 | 0,00 % | 1.835.051 | 1,97εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 497,7χιλ. |
| ΕΛΠΕ | 8,7250 | 3,75 % | 809.962 | 7,09εκ. |
| ΦΒΜΕΖΖ | 0,0714 | 0,14 % | 715.841 | 50.436 |
| ΔΕΗ | 18,1500 | -1,57 % | 556.915 | 10,14εκ. |
| ΟΠΑΠ | 18,2800 | -0,38 % | 555.718 | 10,19εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7300 | 1,76 % | 214.199 | 0,98 % |
| ΠΕΙΡ | 7,8480 | 1,79 % | 8.839.417 | 0,72 % |
| DIMAND | 11,2000 | 1,36 % | 133.476 | 0,71 % |
| ΑΛΦΑ | 3,9900 | -0,18 % | 9.002.905 | 0,39 % |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 0,35 % |
| EIS | 1,9940 | -0,10 % | 54.295 | 0,35 % |
| TITC | 55,1000 | 1,29 % | 262.463 | 0,34 % |
| ΕΤΕ | 14,2850 | 0,60 % | 2.718.467 | 0,30 % |
| ΕΛΠΕ | 8,7250 | 3,75 % | 809.962 | 0,27 % |
| ΣΑΝΜΕΖΖ | 0,1904 | 0,11 % | 470.872 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,2000 | 0,00 % | 180 | 9,72 % |
| TREK | 3,1600 | -2,77 % | 2.903 | 6,77 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 0,00 % | 18.397 | 6,25 % |
| ΝΑΥΠ | 1,6700 | 2,77 % | 10.628 | 6,15 % |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 6,02 % |
| ΠΑΙΡ | 0,9500 | -1,86 % | 4.114 | 5,37 % |
| ΣΙΔΜΑ | 1,9050 | -3,05 % | 4.788 | 5,34 % |
| ΚΕΚΡ | 2,0700 | -3,27 % | 38.515 | 5,14 % |
| ΣΕΝΤΡ | 0,3610 | 1,12 % | 35.271 | 5,04 % |
| ΙΛΥΔΑ | 5,2800 | -1,49 % | 13.611 | 4,85 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|