| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)
1,2100 €
0,0100 (0,83%)
- Άνοιγμα 1,2100
- Υψηλό 1,2200
- Χαμηλό 1,1940
- Όγκος 2.542.229
- Τζίρος 3.089.872 €
- Πράξεις 264
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -2,46% | 7,3200 | 7,3700 | 7,1000 | 79.626 | ,00 |
| 05/4/2004 | 7,3200 | 1,95% | 7,2100 | 7,3600 | 7,2100 | 114.602 | ,00 |
| 02/4/2004 | 7,1800 | 3,46% | 7,0300 | 7,2500 | 6,9700 | 146.492 | ,00 |
| 01/4/2004 | 6,9400 | 2,21% | 6,8100 | 6,9700 | 6,8100 | 55.619 | ,00 |
| 31/3/2004 | 6,7900 | 0,30% | 6,7000 | 6,8400 | 6,7000 | 74.211 | ,00 |
| 30/3/2004 | 6,7700 | -2,17% | 6,9200 | 6,9200 | 6,7200 | 127.793 | ,00 |
| 29/3/2004 | 6,9200 | 2,06% | 6,7800 | 7,1100 | 6,7700 | 155.458 | ,00 |
| 26/3/2004 | 6,7800 | -0,88% | 6,9200 | 6,9300 | 6,7600 | 38.899 | ,00 |
| 24/3/2004 | 6,8400 | -0,29% | 6,9100 | 6,9100 | 6,8100 | 21.992 | ,00 |
| 23/3/2004 | 6,8600 | 1,33% | 6,7700 | 6,8900 | 6,7700 | 91.695 | ,00 |
| 22/3/2004 | 6,7700 | -2,45% | 6,9400 | 6,9400 | 6,6700 | 421.958 | ,00 |
| 19/3/2004 | 6,9400 | -3,74% | 7,2200 | 7,2200 | 6,9300 | 66.348 | ,00 |
| 18/3/2004 | 7,2100 | -2,96% | 7,4100 | 7,4100 | 7,1700 | 518.422 | ,00 |
| 17/3/2004 | 7,4300 | -0,40% | 7,4800 | 7,4800 | 7,3900 | 125.419 | ,00 |
| 16/3/2004 | 7,4600 | 0,00% | 7,3200 | 7,4900 | 7,3100 | 197.326 | ,00 |
| 15/3/2004 | 7,4600 | 0,00% | 7,4900 | 7,4900 | 7,4100 | 105.898 | ,00 |
| 12/3/2004 | 7,4600 | 1,50% | 7,3100 | 7,4700 | 7,3100 | 176.385 | ,00 |
| 11/3/2004 | 7,3500 | -2,00% | 7,4000 | 7,4000 | 7,3100 | 254.141 | ,00 |
| 10/3/2004 | 7,5000 | 0,00% | 7,4600 | 7,6000 | 7,4600 | 213.397 | ,00 |
| 09/3/2004 | 7,5000 | 0,94% | 7,4100 | 7,5700 | 7,4100 | 163.502 | ,00 |
| 08/3/2004 | 7,4300 | -0,40% | 7,4600 | 7,4600 | 7,3200 | 509.775 | ,00 |
| 05/3/2004 | 7,4600 | 0,13% | 7,4800 | 7,5000 | 7,4000 | 395.747 | ,00 |
| 04/3/2004 | 7,4500 | 0,13% | 7,4300 | 7,5100 | 7,4300 | 92.032 | ,00 |
| 03/3/2004 | 7,4400 | -0,93% | 7,6500 | 7,6600 | 7,4100 | 321.381 | ,00 |
| 02/3/2004 | 7,5100 | -1,31% | 7,6100 | 7,6100 | 7,4600 | 287.904 | ,00 |
| 01/3/2004 | 7,6100 | -1,93% | 7,7600 | 7,7700 | 7,5200 | 352.367 | ,00 |
| 27/2/2004 | 7,7600 | 0,52% | 7,7200 | 7,9000 | 7,7100 | 396.069 | ,00 |
| 26/2/2004 | 7,7200 | 2,25% | 7,5500 | 7,7400 | 7,4500 | 636.511 | ,00 |
| 25/2/2004 | 7,5500 | -5,74% | 8,0100 | 8,0100 | 7,1300 | 1.388.832 | ,00 |
| 24/2/2004 | 8,0100 | -1,84% | 8,1600 | 8,1600 | 7,8800 | 228.638 | ,00 |
| 20/2/2004 | 8,1600 | -1,57% | 8,2400 | 8,2400 | 8,1200 | 183.983 | ,00 |
| 19/2/2004 | 8,2900 | -0,36% | 8,3200 | 8,3200 | 8,2400 | 257.904 | ,00 |
| 18/2/2004 | 8,3200 | 1,59% | 8,2000 | 8,3500 | 8,1500 | 219.469 | ,00 |
| 17/2/2004 | 8,1900 | 1,11% | 8,1300 | 8,2300 | 8,1300 | 931.199 | ,00 |
| 16/2/2004 | 8,1000 | -0,86% | 8,2200 | 8,2200 | 8,0400 | 146.946 | ,00 |
| 13/2/2004 | 8,1700 | 1,87% | 8,0500 | 8,2600 | 8,0000 | 324.843 | ,00 |
| 12/2/2004 | 8,0200 | -0,62% | 7,9300 | 8,0800 | 7,9300 | 4.738.794 | ,00 |
| 11/2/2004 | 8,0700 | 1,38% | 8,0000 | 8,1400 | 7,9600 | 95.284 | ,00 |
| 10/2/2004 | 7,9600 | 0,00% | 7,9100 | 8,0100 | 7,8200 | 76.265 | ,00 |
| 09/2/2004 | 7,9600 | -1,00% | 8,2600 | 8,2600 | 7,9400 | 52.745 | ,00 |
| 06/2/2004 | 8,0400 | -1,71% | 8,1800 | 8,2400 | 8,0300 | 51.067 | ,00 |
| 05/2/2004 | 8,1800 | 1,24% | 8,1500 | 8,2100 | 8,1400 | 90.343 | ,00 |
| 04/2/2004 | 8,0800 | 0,62% | 8,0300 | 8,2900 | 8,0300 | 169.695 | ,00 |
| 03/2/2004 | 8,0300 | -1,71% | 8,1200 | 8,1300 | 8,0100 | 141.117 | ,00 |
| 02/2/2004 | 8,1700 | -2,85% | 8,4200 | 8,4200 | 8,1500 | 250.893 | ,00 |
| 30/1/2004 | 8,4100 | 1,08% | 8,3900 | 8,4500 | 8,3500 | 39.569 | ,00 |
| 29/1/2004 | 8,3200 | -0,72% | 8,3300 | 8,3500 | 8,2400 | 258.311 | ,00 |
| 28/1/2004 | 8,3800 | -2,22% | 8,5300 | 8,5300 | 8,3300 | 303.994 | ,00 |
| 27/1/2004 | 8,5700 | 0,59% | 8,5200 | 8,6400 | 8,5200 | 192.913 | ,00 |
| 26/1/2004 | 8,5200 | -4,38% | 8,8300 | 8,9700 | 8,4200 | 156.399 | ,00 |
| 23/1/2004 | 8,9100 | -0,22% | 8,9000 | 8,9400 | 8,8700 | 117.010 | ,00 |
| 22/1/2004 | 8,9300 | -0,11% | 8,9300 | 9,0200 | 8,8900 | 116.040 | ,00 |
| 21/1/2004 | 8,9400 | 5,18% | 8,5000 | 8,9600 | 8,5000 | 534.435 | ,00 |
| 20/1/2004 | 8,5000 | -0,93% | 8,5000 | 8,6000 | 8,4000 | 53.373 | ,00 |
| 19/1/2004 | 8,5800 | 2,51% | 8,3700 | 8,6500 | 8,3700 | 319.625 | ,00 |
| 16/1/2004 | 8,3700 | 0,00% | 8,4000 | 8,4100 | 8,3200 | 166.823 | ,00 |
| 15/1/2004 | 8,3700 | 0,36% | 8,3400 | 8,5200 | 8,2900 | 173.320 | ,00 |
| 14/1/2004 | 8,3400 | 4,51% | 7,9600 | 8,3600 | 7,9100 | 279.807 | ,00 |
| 13/1/2004 | 7,9800 | 1,14% | 7,9000 | 8,0300 | 7,9000 | 145.634 | ,00 |
| 12/1/2004 | 7,8900 | -0,75% | 7,9000 | 7,9100 | 7,8600 | 123.932 | ,00 |
| 09/1/2004 | 7,9500 | -1,24% | 8,0300 | 8,0600 | 7,9000 | 244.002 | ,00 |
| 08/1/2004 | 8,0500 | -0,62% | 8,1000 | 8,1300 | 8,0300 | 162.652 | ,00 |
| 07/1/2004 | 8,1000 | 0,25% | 8,1300 | 8,1500 | 7,9800 | 166.054 | ,00 |
| 05/1/2004 | 8,0800 | 1,38% | 8,0300 | 8,0800 | 7,9900 | 97.580 | ,00 |
| 02/1/2004 | 7,9700 | 4,32% | 7,6400 | 8,0500 | 7,6400 | 138.567 | ,00 |
| 31/12/2003 | 7,6400 | -0,13% | 7,5600 | 7,6500 | 7,5600 | 18.701 | ,00 |
| 30/12/2003 | 7,6500 | 0,79% | 7,6200 | 7,6700 | 7,6100 | 131.037 | ,00 |
| 29/12/2003 | 7,5900 | -0,65% | 7,6600 | 7,6600 | 7,5400 | 11.941 | ,00 |
| 24/12/2003 | 7,6400 | -0,13% | 7,6500 | 7,7100 | 7,6100 | 165.204 | ,00 |
| 23/12/2003 | 7,6500 | -0,13% | 7,6600 | 7,6600 | 7,6200 | 91.211 | ,00 |
| 22/12/2003 | 7,6600 | 1,19% | 7,5700 | 7,7300 | 7,5700 | 792.477 | ,00 |
| 19/12/2003 | 7,5700 | 2,71% | 7,4000 | 7,6000 | 7,4000 | 251.761 | ,00 |
| 18/12/2003 | 7,3700 | 0,68% | 7,3200 | 7,3800 | 7,3100 | 127.495 | ,00 |
| 17/12/2003 | 7,3200 | 1,10% | 7,2400 | 7,3300 | 7,2400 | 14.510 | ,00 |
| 16/12/2003 | 7,2400 | -2,16% | 7,4000 | 7,4400 | 7,1500 | 230.035 | ,00 |
| 15/12/2003 | 7,4000 | -0,94% | 7,4500 | 7,5100 | 7,3900 | 595.558 | ,00 |
| 12/12/2003 | 7,4700 | 0,54% | 7,4500 | 7,5200 | 7,4500 | 77.602 | ,00 |
| 11/12/2003 | 7,4300 | 0,41% | 7,4100 | 7,4500 | 7,4000 | 31.351 | ,00 |
| 10/12/2003 | 7,4000 | -0,13% | 7,4100 | 7,4200 | 7,3200 | 12.506 | ,00 |
| 09/12/2003 | 7,4100 | -0,80% | 7,4600 | 7,4700 | 7,4000 | 33.112 | ,00 |
| 08/12/2003 | 7,4700 | -0,13% | 7,4700 | 7,4800 | 7,4100 | 879.379 | ,00 |
| 05/12/2003 | 7,4800 | -0,13% | 7,4700 | 7,4900 | 7,4700 | 98.237 | ,00 |
| 04/12/2003 | 7,4900 | 0,00% | 7,4600 | 7,5000 | 7,4600 | 23.619 | ,00 |
| 03/12/2003 | 7,4900 | 0,81% | 7,4300 | 7,5000 | 7,4300 | 100.007 | ,00 |
| 02/12/2003 | 7,4300 | -0,27% | 7,4900 | 7,5100 | 7,4000 | 28.517 | ,00 |
| 01/12/2003 | 7,4500 | 0,00% | 7,4800 | 7,4900 | 7,4200 | 65.599 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|