| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΑΦΟΙ ΚΟΡΔΕΛΛΟΥ Α.Ε.Β.Ε. (ΚΟΡΔΕ)
0,4530 €
-0,0050 (-1,09%)
- Άνοιγμα 0,4500
- Υψηλό 0,4530
- Χαμηλό 0,4500
- Όγκος 220
- Τζίρος 99 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/4/2005 | 1,7400 | 2,35% | 1,7000 | 1,7500 | 1,6400 | 49.183 | ,00 |
| 13/4/2005 | 1,7000 | -4,49% | 1,7900 | 1,7900 | 1,6900 | 62.640 | ,00 |
| 12/4/2005 | 1,7800 | 1,14% | 1,7200 | 1,8000 | 1,7200 | 29.671 | ,00 |
| 11/4/2005 | 1,7600 | 1,73% | 1,7400 | 1,7600 | 1,7100 | 6.018 | ,00 |
| 08/4/2005 | 1,7300 | -2,26% | 1,7400 | 1,8100 | 1,7300 | 27.865 | ,00 |
| 07/4/2005 | 1,7700 | 4,73% | 1,7100 | 1,7900 | 1,6900 | 59.872 | ,00 |
| 06/4/2005 | 1,6900 | 2,42% | 1,6500 | 1,7100 | 1,6400 | 48.653 | ,00 |
| 05/4/2005 | 1,6500 | 6,45% | 1,5200 | 1,6700 | 1,5200 | 46.342 | ,00 |
| 04/4/2005 | 1,5500 | -8,82% | 1,6200 | 1,7000 | 1,5500 | 35.015 | ,00 |
| 01/4/2005 | 1,7000 | -2,30% | 1,7200 | 1,7400 | 1,6400 | 43.983 | ,00 |
| 31/3/2005 | 1,7400 | -2,79% | 1,8000 | 1,8000 | 1,6600 | 28.395 | ,00 |
| 30/3/2005 | 1,7900 | -2,19% | 1,8400 | 1,8600 | 1,7200 | 62.424 | ,00 |
| 29/3/2005 | 1,8300 | -0,54% | 1,8400 | 1,8600 | 1,7900 | 52.662 | ,00 |
| 24/3/2005 | 1,8400 | 3,95% | 1,7700 | 1,8500 | 1,7700 | 49.508 | ,00 |
| 23/3/2005 | 1,7700 | 1,72% | 1,7200 | 1,7900 | 1,7100 | 41.503 | ,00 |
| 22/3/2005 | 1,7400 | -2,25% | 1,7600 | 1,8000 | 1,7400 | 39.397 | ,00 |
| 21/3/2005 | 1,7800 | -5,32% | 1,8800 | 1,8800 | 1,7700 | 20.908 | ,00 |
| 18/3/2005 | 1,8800 | 2,17% | 1,9000 | 1,9100 | 1,8300 | 36.833 | ,00 |
| 17/3/2005 | 1,8400 | -1,60% | 1,8700 | 1,8700 | 1,8400 | 50.868 | ,00 |
| 16/3/2005 | 1,8700 | -1,06% | 1,8500 | 1,8700 | 1,8400 | 43.249 | ,00 |
| 15/3/2005 | 1,8900 | -2,07% | 1,9100 | 1,9100 | 1,8800 | 87.641 | ,00 |
| 11/3/2005 | 1,9300 | -0,52% | 1,9700 | 1,9800 | 1,8900 | 223.515 | ,00 |
| 10/3/2005 | 1,9400 | -2,51% | 1,9900 | 1,9900 | 1,9300 | 36.652 | ,00 |
| 09/3/2005 | 1,9900 | 8,74% | 1,8600 | 1,9900 | 1,8600 | 143.373 | ,00 |
| 08/3/2005 | 1,8300 | 0,55% | 1,8100 | 1,8500 | 1,7900 | 26.890 | ,00 |
| 07/3/2005 | 1,8200 | -1,09% | 1,8700 | 1,8700 | 1,8000 | 41.154 | ,00 |
| 04/3/2005 | 1,8400 | -1,08% | 1,8600 | 1,8900 | 1,8200 | 42.538 | ,00 |
| 03/3/2005 | 1,8600 | 1,64% | 1,8300 | 1,8900 | 1,7200 | 64.999 | ,00 |
| 02/3/2005 | 1,8300 | -3,17% | 1,8900 | 1,9000 | 1,8000 | 63.350 | ,00 |
| 01/3/2005 | 1,8900 | 0,00% | 1,8900 | 1,9400 | 1,8800 | 58.259 | ,00 |
| 28/2/2005 | 1,8900 | 1,61% | 1,8900 | 1,9300 | 1,8100 | 70.332 | ,00 |
| 25/2/2005 | 1,8600 | 1,64% | 1,8300 | 1,8800 | 1,8000 | 54.407 | ,00 |
| 24/2/2005 | 1,8300 | 7,65% | 1,6900 | 1,8700 | 1,6900 | 132.997 | ,00 |
| 23/2/2005 | 1,7000 | 3,03% | 1,6500 | 1,7400 | 1,6500 | 79.191 | ,00 |
| 22/2/2005 | 1,6500 | 0,00% | 1,6500 | 1,6900 | 1,6500 | 33.836 | ,00 |
| 21/2/2005 | 1,6500 | 0,61% | 1,6600 | 1,7000 | 1,6300 | 40.239 | ,00 |
| 18/2/2005 | 1,6400 | 0,61% | 1,6000 | 1,6500 | 1,6000 | 15.106 | ,00 |
| 17/2/2005 | 1,6300 | 0,62% | 1,6200 | 1,6700 | 1,6200 | 29.105 | ,00 |
| 16/2/2005 | 1,6200 | -2,41% | 1,6300 | 1,7000 | 1,6100 | 80.527 | ,00 |
| 15/2/2005 | 1,6600 | 1,22% | 1,6400 | 1,6800 | 1,5900 | 45.861 | ,00 |
| 14/2/2005 | 1,6400 | -5,75% | 1,7000 | 1,7600 | 1,5900 | 142.145 | ,00 |
| 11/2/2005 | 1,7400 | 15,23% | 1,5100 | 1,7700 | 1,5100 | 206.013 | ,00 |
| 10/2/2005 | 1,5100 | 0,00% | 1,5200 | 1,5200 | 1,4500 | 63.098 | ,00 |
| 09/2/2005 | 1,5100 | -3,82% | 1,5900 | 1,6000 | 1,5000 | 83.645 | ,00 |
| 08/2/2005 | 1,5700 | 3,29% | 1,5200 | 1,6000 | 1,5100 | 112.582 | ,00 |
| 07/2/2005 | 1,5200 | -1,94% | 1,5500 | 1,5800 | 1,5100 | 32.572 | ,00 |
| 04/2/2005 | 1,5500 | 0,00% | 1,5100 | 1,5600 | 1,5100 | 61.232 | ,00 |
| 03/2/2005 | 1,5500 | 0,00% | 1,5500 | 1,5800 | 1,5000 | 54.660 | ,00 |
| 02/2/2005 | 1,5500 | -1,90% | 1,5700 | 1,5700 | 1,5100 | 29.346 | ,00 |
| 01/2/2005 | 1,5800 | 0,00% | 1,5300 | 1,6100 | 1,5100 | 151.991 | ,00 |
| 31/1/2005 | 1,5800 | 6,76% | 1,4900 | 1,6000 | 1,4900 | 279.632 | ,00 |
| 28/1/2005 | 1,4800 | 8,82% | 1,3600 | 1,4900 | 1,3400 | 143.746 | ,00 |
| 27/1/2005 | 1,3600 | 2,26% | 1,3300 | 1,3700 | 1,3200 | 55.430 | ,00 |
| 26/1/2005 | 1,3300 | 3,91% | 1,2800 | 1,3700 | 1,2800 | 158.973 | ,00 |
| 25/1/2005 | 1,2800 | 0,79% | 1,2800 | 1,2900 | 1,2500 | 54.359 | ,00 |
| 24/1/2005 | 1,2700 | 1,60% | 1,2500 | 1,2800 | 1,2100 | 40.167 | ,00 |
| 21/1/2005 | 1,2500 | 0,00% | 1,2500 | 1,2800 | 1,2400 | 10.038 | ,00 |
| 20/1/2005 | 1,2500 | -2,34% | 1,2500 | 1,2800 | 1,2400 | 17.417 | ,00 |
| 19/1/2005 | 1,2800 | 3,23% | 1,2500 | 1,3000 | 1,2500 | 28.359 | ,00 |
| 18/1/2005 | 1,2400 | -0,80% | 1,2500 | 1,2600 | 1,2000 | 17.501 | ,00 |
| 17/1/2005 | 1,2500 | 2,46% | 1,2200 | 1,2500 | 1,2000 | 34.353 | ,00 |
| 14/1/2005 | 1,2200 | -0,81% | 1,2500 | 1,2500 | 1,2100 | 19.343 | ,00 |
| 13/1/2005 | 1,2300 | 2,50% | 1,2000 | 1,2500 | 1,2000 | 21.425 | ,00 |
| 12/1/2005 | 1,2000 | -1,64% | 1,1600 | 1,2500 | 1,1600 | 41.455 | ,00 |
| 11/1/2005 | 1,2200 | -0,81% | 1,2300 | 1,2400 | 1,1500 | 34.618 | ,00 |
| 10/1/2005 | 1,2300 | -3,91% | 1,2700 | 1,2900 | 1,2100 | 23.869 | ,00 |
| 07/1/2005 | 1,2800 | -0,78% | 1,2900 | 1,3200 | 1,2800 | 6.439 | ,00 |
| 05/1/2005 | 1,2900 | 4,03% | 1,2000 | 1,3300 | 1,2000 | 37.579 | ,00 |
| 04/1/2005 | 1,2400 | -3,13% | 1,2800 | 1,3000 | 1,2200 | 32.042 | ,00 |
| 03/1/2005 | 1,2800 | -7,25% | 1,3600 | 1,4000 | 1,2700 | 46.414 | ,00 |
| 31/12/2004 | 1,3800 | 6,15% | 1,3000 | 1,3900 | 1,3000 | 83.633 | ,00 |
| 30/12/2004 | 1,3000 | 0,00% | 1,3100 | 1,3300 | 1,2900 | 27.962 | ,00 |
| 29/12/2004 | 1,3000 | 8,33% | 1,2000 | 1,3100 | 1,2000 | 38.638 | ,00 |
| 28/12/2004 | 1,2000 | -1,64% | 1,2200 | 1,2200 | 1,2000 | 10.219 | ,00 |
| 27/12/2004 | 1,2200 | 0,00% | 1,2200 | 1,2500 | 1,2000 | 16.803 | ,00 |
| 24/12/2004 | 1,2200 | 3,39% | 1,2000 | 1,2300 | 1,1500 | 18.356 | ,00 |
| 23/12/2004 | 1,1800 | -1,67% | 1,2000 | 1,2300 | 1,1400 | 33.763 | ,00 |
| 22/12/2004 | 1,2000 | 3,45% | 1,1900 | 1,2300 | 1,1300 | 80.467 | ,00 |
| 21/12/2004 | 1,1600 | -5,69% | 1,1800 | 1,2000 | 1,1300 | 75.460 | ,00 |
| 20/12/2004 | 1,2300 | -5,38% | 1,2500 | 1,2900 | 1,2100 | 36.448 | ,00 |
| 17/12/2004 | 1,3000 | -2,99% | 1,3300 | 1,3500 | 1,3000 | 12.049 | ,00 |
| 16/12/2004 | 1,3400 | 3,08% | 1,3100 | 1,3500 | 1,2900 | 65.505 | ,00 |
| 15/12/2004 | 1,3000 | -2,99% | 1,3400 | 1,3400 | 1,2600 | 29.996 | ,00 |
| 14/12/2004 | 1,3400 | 0,00% | 1,3700 | 1,3700 | 1,3200 | 80.660 | ,00 |
| 13/12/2004 | 1,3400 | -0,74% | 1,3500 | 1,3600 | 1,3400 | 19.174 | ,00 |
| 10/12/2004 | 1,3500 | -2,17% | 1,3700 | 1,3800 | 1,3500 | 13.373 | ,00 |
| 09/12/2004 | 1,3800 | -1,43% | 1,3800 | 1,4300 | 1,3600 | 46.137 | ,00 |
| 08/12/2004 | 1,4000 | 3,70% | 1,3300 | 1,4100 | 1,3100 | 73.269 | ,00 |
| 07/12/2004 | 1,3500 | -1,46% | 1,3700 | 1,3900 | 1,3500 | 38.939 | ,00 |
| 06/12/2004 | 1,3700 | 0,74% | 1,3600 | 1,4000 | 1,3600 | 23.604 | ,00 |
| 03/12/2004 | 1,3600 | -2,86% | 1,4000 | 1,4200 | 1,3600 | 27.528 | ,00 |
| 02/12/2004 | 1,4000 | 0,00% | 1,4000 | 1,4200 | 1,3500 | 56.923 | ,00 |
| 01/12/2004 | 1,4000 | -2,78% | 1,4400 | 1,4500 | 1,3900 | 26.637 | ,00 |
| 30/11/2004 | 1,4400 | -1,37% | 1,4600 | 1,4700 | 1,4200 | 40.901 | ,00 |
| 29/11/2004 | 1,4600 | 0,69% | 1,4600 | 1,4900 | 1,4500 | 65.156 | ,00 |
| 26/11/2004 | 1,4500 | 0,00% | 1,4100 | 1,5000 | 1,4100 | 44.777 | ,00 |
| 25/11/2004 | 1,4500 | 2,11% | 1,4200 | 1,4500 | 1,3900 | 31.055 | ,00 |
| 24/11/2004 | 1,4200 | -1,39% | 1,4700 | 1,5000 | 1,4100 | 74.641 | ,00 |
| 23/11/2004 | 1,4400 | 5,11% | 1,3700 | 1,4500 | 1,3700 | 80.672 | ,00 |
| 22/11/2004 | 1,3700 | -3,52% | 1,4000 | 1,4100 | 1,3600 | 38.362 | ,00 |
| 19/11/2004 | 1,4200 | 1,43% | 1,3800 | 1,4500 | 1,3400 | 258.675 | ,00 |
| 18/11/2004 | 1,4000 | -0,71% | 1,4100 | 1,4400 | 1,4000 | 59.174 | ,00 |
| 17/11/2004 | 1,4100 | -1,40% | 1,4300 | 1,4400 | 1,3700 | 79.071 | ,00 |
| 16/11/2004 | 1,4300 | 9,16% | 1,3200 | 1,4500 | 1,3200 | 259.181 | ,00 |
| 15/11/2004 | 1,3100 | 0,00% | 1,2800 | 1,3200 | 1,2800 | 12.987 | ,00 |
| 12/11/2004 | 1,3100 | 0,00% | 1,3300 | 1,3500 | 1,2800 | 135.320 | ,00 |
| 11/11/2004 | 1,3100 | 1,55% | 1,2900 | 1,3500 | 1,2700 | 116.446 | ,00 |
| 10/11/2004 | 1,2900 | -2,27% | 1,3500 | 1,3500 | 1,2800 | 121.911 | ,00 |
| 09/11/2004 | 1,3200 | 3,13% | 1,2600 | 1,3500 | 1,2500 | 181.999 | ,00 |
| 08/11/2004 | 1,2800 | -2,29% | 1,3100 | 1,3300 | 1,2700 | 54.575 | ,00 |
| 05/11/2004 | 1,3100 | 0,00% | 1,3100 | 1,3500 | 1,2900 | 126.437 | ,00 |
| 04/11/2004 | 1,3100 | 1,55% | 1,3000 | 1,3700 | 1,2700 | 193.615 | ,00 |
| 03/11/2004 | 1,2900 | 7,50% | 1,2200 | 1,3000 | 1,2000 | 128.314 | ,00 |
| 02/11/2004 | 1,2000 | 3,45% | 1,1700 | 1,2500 | 1,1700 | 76.603 | ,00 |
| 01/11/2004 | 1,1600 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 49.989 | ,00 |
| 29/10/2004 | 1,1600 | 0,00% | 1,1600 | 1,2000 | 1,1500 | 29.972 | ,00 |
| 27/10/2004 | 1,1600 | -0,85% | 1,1800 | 1,2000 | 1,1600 | 40.203 | ,00 |
| 26/10/2004 | 1,1700 | 0,00% | 1,1900 | 1,2100 | 1,1700 | 41.924 | ,00 |
| 25/10/2004 | 1,1700 | -0,85% | 1,1800 | 1,2300 | 1,1500 | 85.125 | ,00 |
| 22/10/2004 | 1,1800 | -1,67% | 1,2500 | 1,2500 | 1,1800 | 36.315 | ,00 |
| 21/10/2004 | 1,2000 | -1,64% | 1,2500 | 1,2700 | 1,2000 | 78.373 | ,00 |
| 20/10/2004 | 1,2200 | 5,17% | 1,1500 | 1,3000 | 1,1500 | 286.012 | ,00 |
| 19/10/2004 | 1,1600 | 3,57% | 1,1200 | 1,1900 | 1,1200 | 60.594 | ,00 |
| 18/10/2004 | 1,1200 | 0,00% | 1,1000 | 1,1600 | 1,1000 | 31.500 | ,00 |
| 15/10/2004 | 1,1200 | -2,61% | 1,1400 | 1,1800 | 1,1000 | 80.684 | ,00 |
| 14/10/2004 | 1,1500 | -1,71% | 1,1500 | 1,2100 | 1,1500 | 63.808 | ,00 |
| 13/10/2004 | 1,1700 | 6,36% | 1,1200 | 1,1900 | 1,1000 | 118.516 | ,00 |
| 12/10/2004 | 1,1000 | 0,00% | 1,1000 | 1,1500 | 1,0400 | 148.645 | ,00 |
| 11/10/2004 | 1,1000 | -5,98% | 1,1900 | 1,1900 | 1,0800 | 82.188 | ,00 |
| 08/10/2004 | 1,1700 | -0,85% | 1,1700 | 1,2000 | 1,1500 | 83.970 | ,00 |
| 07/10/2004 | 1,1800 | -2,48% | 1,1900 | 1,2300 | 1,1700 | 51.566 | ,00 |
| 06/10/2004 | 1,2100 | 2,54% | 1,1700 | 1,2500 | 1,1600 | 135.199 | ,00 |
| 05/10/2004 | 1,1800 | -2,48% | 1,2100 | 1,2500 | 1,1500 | 127.363 | ,00 |
| 04/10/2004 | 1,2100 | 9,01% | 1,1100 | 1,2500 | 1,1100 | 251.405 | ,00 |
| 01/10/2004 | 1,1100 | 6,73% | 1,0400 | 1,1300 | 1,0400 | 113.978 | ,00 |
| 30/9/2004 | 1,0400 | 0,00% | 1,0300 | 1,0700 | 1,0000 | 66.685 | ,00 |
| 29/9/2004 | 1,0400 | -3,70% | 1,0700 | 1,1000 | 1,0400 | 53.035 | ,00 |
| 28/9/2004 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0400 | 87.509 | ,00 |
| 27/9/2004 | 1,1000 | 1,85% | 1,1100 | 1,1700 | 1,0400 | 248.396 | ,00 |
| 24/9/2004 | 1,0800 | 17,39% | 0,9100 | 1,0800 | 0,9100 | 221.577 | ,00 |
| 23/9/2004 | 0,9200 | -2,13% | 0,9100 | 0,9400 | 0,9000 | 16.021 | ,00 |
| 22/9/2004 | 0,9400 | 5,62% | 0,9400 | 0,9500 | 0,8900 | 64.590 | ,00 |
| 21/9/2004 | 0,8900 | 0,00% | 0,9100 | 0,9200 | 0,8800 | 10.472 | ,00 |
| 20/9/2004 | 0,8900 | 3,49% | 0,8600 | 0,9000 | 0,8400 | 18.789 | ,00 |
| 17/9/2004 | 0,8600 | 1,18% | 0,8600 | 0,8600 | 0,8600 | 11.459 | ,00 |
| 16/9/2004 | 0,8500 | -1,16% | 0,8600 | 0,8800 | 0,8500 | 18.982 | ,00 |
| 15/9/2004 | 0,8600 | 0,00% | 0,8700 | 0,8700 | 0,8500 | 10.953 | ,00 |
| 14/9/2004 | 0,8600 | 0,00% | 0,9000 | 0,9000 | 0,8500 | 8.774 | ,00 |
| 13/9/2004 | 0,8600 | -1,15% | 0,8700 | 0,8800 | 0,8600 | 10.905 | ,00 |
| 10/9/2004 | 0,8700 | 0,00% | 0,8700 | 0,8900 | 0,8700 | 3.298 | ,00 |
| 09/9/2004 | 0,8700 | 0,00% | 0,8800 | 0,9000 | 0,8700 | 3.225 | ,00 |
| 08/9/2004 | 0,8700 | -4,40% | 0,9200 | 0,9200 | 0,8700 | 25.771 | ,00 |
| 07/9/2004 | 0,9100 | 2,25% | 0,8900 | 0,9300 | 0,8700 | 29.562 | ,00 |
| 06/9/2004 | 0,8900 | -4,30% | 0,9400 | 0,9400 | 0,8900 | 19.512 | ,00 |
| 03/9/2004 | 0,9300 | -3,12% | 0,9600 | 0,9600 | 0,9100 | 27.540 | ,00 |
| 02/9/2004 | 0,9600 | 0,00% | 0,9600 | 0,9800 | 0,9600 | 37.314 | ,00 |
| 01/9/2004 | 0,9600 | 1,05% | 0,9600 | 0,9800 | 0,9300 | 38.494 | ,00 |
| 31/8/2004 | 0,9500 | -1,04% | 0,9600 | 0,9700 | 0,9100 | 60.474 | ,00 |
| 30/8/2004 | 0,9600 | 10,34% | 0,9300 | 0,9900 | 0,9300 | 91.529 | ,00 |
| 27/8/2004 | 0,8700 | 3,57% | 0,8300 | 0,8700 | 0,8200 | 14.841 | ,00 |
| 26/8/2004 | 0,8400 | -2,33% | 0,8500 | 0,8600 | 0,8400 | 4.285 | ,00 |
| 25/8/2004 | 0,8600 | 1,18% | 0,8500 | 0,8600 | 0,8500 | 10.038 | ,00 |
| 24/8/2004 | 0,8500 | 4,94% | 0,8100 | 0,8500 | 0,8100 | 6.415 | ,00 |
| 23/8/2004 | 0,8100 | -1,22% | 0,8600 | 0,8600 | 0,8100 | 11.603 | ,00 |
| 20/8/2004 | 0,8200 | 0,00% | 0,8100 | 0,8300 | 0,8100 | 4.008 | ,00 |
| 19/8/2004 | 0,8200 | 0,00% | 0,8500 | 0,8600 | 0,8200 | 3.466 | ,00 |
| 18/8/2004 | 0,8200 | -3,53% | 0,8200 | 0,8600 | 0,8200 | 9.196 | ,00 |
| 17/8/2004 | 0,8500 | 0,00% | 0,8200 | 0,8700 | 0,8200 | 7.306 | ,00 |
| 16/8/2004 | 0,8500 | 1,19% | 0,8100 | 0,8500 | 0,8100 | 11.699 | ,00 |
| 12/8/2004 | 0,8400 | -2,33% | 0,8400 | 0,8900 | 0,8300 | 6.090 | ,00 |
| 11/8/2004 | 0,8600 | 2,38% | 0,8400 | 0,8600 | 0,8400 | 21.064 | ,00 |
| 10/8/2004 | 0,8400 | -1,18% | 0,8500 | 0,8600 | 0,8400 | 7.727 | ,00 |
| 09/8/2004 | 0,8500 | 2,41% | 0,8600 | 0,8600 | 0,8400 | 7.980 | ,00 |
| 06/8/2004 | 0,8300 | -2,35% | 0,8600 | 0,8900 | 0,8300 | 16.839 | ,00 |
| 05/8/2004 | 0,8500 | 4,94% | 0,8200 | 0,8500 | 0,8200 | 8.076 | ,00 |
| 04/8/2004 | 0,8100 | -3,57% | 0,8200 | 0,8400 | 0,8100 | 16.899 | ,00 |
| 03/8/2004 | 0,8400 | -1,18% | 0,8400 | 0,8700 | 0,8300 | 20.306 | ,00 |
| 02/8/2004 | 0,8500 | -5,56% | 0,9000 | 0,9000 | 0,8400 | 15.046 | ,00 |
| 30/7/2004 | 0,9000 | -1,10% | 0,9000 | 0,9100 | 0,8800 | 19.909 | ,00 |
| 29/7/2004 | 0,9100 | 2,25% | 0,8700 | 0,9100 | 0,8700 | 29.887 | ,00 |
| 28/7/2004 | 0,8900 | -4,30% | 0,9400 | 0,9800 | 0,8700 | 90.386 | ,00 |
| 27/7/2004 | 0,9300 | 5,68% | 0,9100 | 0,9500 | 0,8900 | 56.935 | ,00 |
| 26/7/2004 | 0,8800 | 8,64% | 0,8100 | 0,8800 | 0,8100 | 47.112 | ,00 |
| 23/7/2004 | 0,8100 | 5,19% | 0,7900 | 0,8400 | 0,7500 | 23.905 | ,00 |
| 22/7/2004 | 0,7700 | -4,94% | 0,8100 | 0,8100 | 0,7600 | 39.361 | ,00 |
| 21/7/2004 | 0,8100 | 0,00% | 0,8300 | 0,8300 | 0,8000 | 23.303 | ,00 |
| 20/7/2004 | 0,8100 | -3,57% | 0,8200 | 0,8400 | 0,8100 | 30.381 | ,00 |
| 19/7/2004 | 0,8400 | -2,33% | 0,8600 | 0,8700 | 0,8400 | 16.021 | ,00 |
| 16/7/2004 | 0,8600 | 0,00% | 0,8700 | 0,8800 | 0,8500 | 6.584 | ,00 |
| 15/7/2004 | 0,8600 | -1,15% | 0,8600 | 0,8900 | 0,8600 | 10.303 | ,00 |
| 14/7/2004 | 0,8700 | -3,33% | 0,8700 | 0,9000 | 0,8600 | 12.518 | ,00 |
| 13/7/2004 | 0,9000 | 0,00% | 0,9200 | 0,9200 | 0,9000 | 21.401 | ,00 |
| 12/7/2004 | 0,9000 | -3,23% | 0,9300 | 0,9400 | 0,9000 | 15.262 | ,00 |
| 09/7/2004 | 0,9300 | 2,20% | 0,8800 | 0,9400 | 0,8800 | 23.785 | ,00 |
| 08/7/2004 | 0,9100 | 5,81% | 0,8600 | 0,9400 | 0,8600 | 58.716 | ,00 |
| 07/7/2004 | 0,8600 | 2,38% | 0,8200 | 0,8800 | 0,8200 | 13.108 | ,00 |
| 06/7/2004 | 0,8400 | 0,00% | 0,8100 | 0,8500 | 0,8100 | 16.322 | ,00 |
| 05/7/2004 | 0,8400 | -2,33% | 0,8600 | 0,8900 | 0,8400 | 5.500 | ,00 |
| 02/7/2004 | 0,8600 | -3,37% | 0,8700 | 0,8800 | 0,8600 | 17.790 | ,00 |
| 01/7/2004 | 0,8900 | 4,71% | 0,8700 | 0,9000 | 0,8600 | 17.381 | ,00 |
| 30/6/2004 | 0,8500 | -1,16% | 0,8600 | 0,8700 | 0,8300 | 26.096 | ,00 |
| 29/6/2004 | 0,8600 | -6,52% | 0,9200 | 0,9300 | 0,8500 | 23.496 | ,00 |
| 28/6/2004 | 0,9200 | 8,24% | 0,8700 | 0,9300 | 0,8500 | 13.601 | ,00 |
| 25/6/2004 | 0,8500 | -1,16% | 0,8700 | 0,8700 | 0,8300 | 54.226 | ,00 |
| 24/6/2004 | 0,8600 | -6,52% | 0,9200 | 0,9200 | 0,8600 | 52.060 | ,00 |
| 23/6/2004 | 0,9200 | -4,17% | 0,9600 | 0,9600 | 0,9100 | 19.921 | ,00 |
| 22/6/2004 | 0,9600 | 0,00% | 0,9500 | 0,9800 | 0,9400 | 9.292 | ,00 |
| 21/6/2004 | 0,9600 | 0,00% | 0,9600 | 0,9700 | 0,9500 | 19.560 | ,00 |
| 18/6/2004 | 0,9600 | 4,35% | 0,9600 | 0,9600 | 0,9100 | 34.823 | ,00 |
| 17/6/2004 | 0,9200 | -5,15% | 0,9600 | 0,9600 | 0,9100 | 68.262 | ,00 |
| 16/6/2004 | 0,9700 | -5,83% | 1,0100 | 1,0600 | 0,9600 | 36.688 | ,00 |
| 15/6/2004 | 1,0300 | 0,98% | 1,0600 | 1,0600 | 1,0000 | 9.087 | ,00 |
| 14/6/2004 | 1,0200 | 0,00% | 0,9700 | 1,0600 | 0,9300 | 36.929 | ,00 |
| 11/6/2004 | 1,0200 | -1,92% | 1,0300 | 1,0600 | 1,0200 | 28.937 | ,00 |
| 10/6/2004 | 1,0400 | -3,70% | 1,0600 | 1,0800 | 1,0400 | 12.999 | ,00 |
| 09/6/2004 | 1,0800 | 1,89% | 1,0500 | 1,0800 | 1,0400 | 10.123 | ,00 |
| 08/6/2004 | 1,0600 | -3,64% | 1,0700 | 1,0700 | 1,0500 | 41.684 | ,00 |
| 07/6/2004 | 1,1000 | -1,79% | 1,1500 | 1,1500 | 1,0600 | 22.749 | ,00 |
| 04/6/2004 | 1,1200 | -1,75% | 1,1000 | 1,1500 | 1,0700 | 42.996 | ,00 |
| 03/6/2004 | 1,1400 | -1,72% | 1,1600 | 1,1800 | 1,1200 | 46.450 | ,00 |
| 02/6/2004 | 1,1600 | 0,00% | 1,1600 | 1,2300 | 1,1400 | 48.099 | ,00 |
| 01/6/2004 | 1,1600 | 9,43% | 1,0900 | 1,1800 | 1,0900 | 112.762 | ,00 |
| 28/5/2004 | 1,0600 | 0,95% | 1,0600 | 1,1000 | 1,0500 | 62.809 | ,00 |
| 27/5/2004 | 1,0500 | 7,14% | 1,0100 | 1,0500 | 0,9800 | 52.842 | ,00 |
| 26/5/2004 | 0,9800 | 3,16% | 0,9900 | 1,0000 | 0,9700 | 37.868 | ,00 |
| 25/5/2004 | 0,9500 | 0,00% | 0,9400 | 0,9600 | 0,9300 | 19.018 | ,00 |
| 24/5/2004 | 0,9500 | -1,04% | 0,9800 | 0,9800 | 0,9500 | 17.261 | ,00 |
| 21/5/2004 | 0,9600 | 1,05% | 0,9700 | 0,9700 | 0,9500 | 10.303 | ,00 |
| 20/5/2004 | 0,9500 | 0,00% | 0,9400 | 0,9600 | 0,9400 | 22.713 | ,00 |
| 19/5/2004 | 0,9500 | 2,15% | 0,9500 | 0,9700 | 0,9300 | 25.759 | ,00 |
| 18/5/2004 | 0,9300 | -3,12% | 0,9600 | 0,9800 | 0,9300 | 28.949 | ,00 |
| 17/5/2004 | 0,9600 | 1,05% | 0,9400 | 0,9900 | 0,9100 | 44.308 | ,00 |
| 14/5/2004 | 0,9500 | -1,04% | 0,9800 | 0,9800 | 0,9400 | 31.272 | ,00 |
| 13/5/2004 | 0,9600 | -3,03% | 0,9900 | 1,0100 | 0,9600 | 10.628 | ,00 |
| 12/5/2004 | 0,9900 | 3,13% | 0,9600 | 1,0000 | 0,9500 | 17.477 | ,00 |
| 11/5/2004 | 0,9600 | 1,05% | 1,0100 | 1,0300 | 0,9600 | 17.622 | ,00 |
| 10/5/2004 | 0,9500 | -5,00% | 0,9800 | 0,9800 | 0,9500 | 16.984 | ,00 |
| 07/5/2004 | 1,0000 | 3,09% | 0,9600 | 1,0100 | 0,9600 | 22.701 | ,00 |
| 06/5/2004 | 0,9700 | -1,02% | 1,0000 | 1,0000 | 0,9600 | 34.293 | ,00 |
| 05/5/2004 | 0,9800 | -2,97% | 0,9800 | 1,0300 | 0,9600 | 29.346 | ,00 |
| 04/5/2004 | 1,0100 | -2,88% | 1,0400 | 1,0600 | 1,0000 | 25.867 | ,00 |
| 03/5/2004 | 1,0400 | -0,95% | 1,0600 | 1,0900 | 1,0400 | 5.139 | ,00 |
| 30/4/2004 | 1,0500 | 0,00% | 1,0500 | 1,0800 | 1,0400 | 34.787 | ,00 |
| 29/4/2004 | 1,0500 | -0,94% | 1,0500 | 1,0800 | 1,0400 | 33.053 | ,00 |
| 28/4/2004 | 1,0600 | 0,00% | 1,0600 | 1,1100 | 1,0600 | 36.231 | ,00 |
| 27/4/2004 | 1,0600 | -6,19% | 1,0900 | 1,1000 | 1,0500 | 48.810 | ,00 |
| 26/4/2004 | 1,1300 | -1,74% | 1,1300 | 1,1900 | 1,1300 | 42.839 | ,00 |
| 23/4/2004 | 1,1500 | -0,86% | 1,2100 | 1,2200 | 1,1200 | 67.166 | ,00 |
| 22/4/2004 | 1,1600 | 11,54% | 1,0400 | 1,1600 | 1,0400 | 87.352 | ,00 |
| 21/4/2004 | 1,0400 | -3,70% | 1,0600 | 1,0900 | 1,0400 | 20.499 | ,00 |
| 20/4/2004 | 1,0800 | 1,89% | 1,0600 | 1,1100 | 1,0600 | 29.779 | ,00 |
| 19/4/2004 | 1,0600 | -9,40% | 1,1700 | 1,1700 | 1,0600 | 97.572 | ,00 |
| 16/4/2004 | 1,1700 | -5,65% | 1,2900 | 1,3000 | 1,1600 | 225.309 | ,00 |
| 15/4/2004 | 1,2400 | 12,73% | 1,1300 | 1,2600 | 1,1100 | 187.187 | ,00 |
| 14/4/2004 | 1,1000 | 0,00% | 1,0600 | 1,1500 | 1,0100 | 102.699 | ,00 |
| 13/4/2004 | 1,1000 | 8,91% | 1,0300 | 1,1500 | 1,0300 | 77.422 | ,00 |
| 08/4/2004 | 1,0100 | 8,60% | 0,9300 | 1,0100 | 0,9300 | 79.456 | ,00 |
| 07/4/2004 | 0,9300 | 8,14% | 0,8600 | 0,9600 | 0,8500 | 31.175 | ,00 |
| 06/4/2004 | 0,8600 | -1,15% | 0,8700 | 0,8900 | 0,8600 | 12.891 | ,00 |
| 05/4/2004 | 0,8700 | -2,25% | 0,8700 | 0,8700 | 0,8600 | 6.728 | ,00 |
| 02/4/2004 | 0,8900 | -1,11% | 0,9100 | 0,9200 | 0,8900 | 27.456 | ,00 |
| 01/4/2004 | 0,9000 | 2,27% | 0,8700 | 0,9100 | 0,8600 | 20.619 | ,00 |
| 31/3/2004 | 0,8800 | -2,22% | 0,9400 | 0,9400 | 0,8700 | 16.611 | ,00 |
| 30/3/2004 | 0,9000 | -1,10% | 0,8900 | 0,9400 | 0,8900 | 14.083 | ,00 |
| 29/3/2004 | 0,9100 | 4,60% | 0,8800 | 0,9100 | 0,8700 | 54.431 | ,00 |
| 26/3/2004 | 0,8700 | 3,57% | 0,8600 | 0,9000 | 0,8300 | 38.638 | ,00 |
| 24/3/2004 | 0,8400 | 1,20% | 0,8400 | 0,8600 | 0,8100 | 33.679 | ,00 |
| 23/3/2004 | 0,8300 | 1,22% | 0,8100 | 0,8500 | 0,7800 | 62.809 | ,00 |
| 22/3/2004 | 0,8200 | -10,87% | 0,9000 | 0,9000 | 0,8100 | 49.291 | ,00 |
| 19/3/2004 | 0,9200 | -2,13% | 0,9400 | 0,9600 | 0,9000 | 21.883 | ,00 |
| 18/3/2004 | 0,9400 | -5,05% | 0,9800 | 0,9800 | 0,9300 | 40.528 | ,00 |
| 17/3/2004 | 0,9900 | 3,13% | 0,9800 | 1,0000 | 0,9600 | 15.672 | ,00 |
| 16/3/2004 | 0,9600 | 1,05% | 0,9600 | 0,9900 | 0,9400 | 24.314 | ,00 |
| 15/3/2004 | 0,9500 | -7,77% | 1,0400 | 1,0400 | 0,9500 | 34.678 | ,00 |
| 12/3/2004 | 1,0300 | -1,90% | 1,0000 | 1,0800 | 1,0000 | 37.988 | ,00 |
| 11/3/2004 | 1,0500 | -1,87% | 1,0200 | 1,0600 | 1,0000 | 51.482 | ,00 |
| 10/3/2004 | 1,0700 | -0,93% | 1,0600 | 1,1200 | 1,0600 | 19.524 | ,00 |
| 09/3/2004 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0600 | 28.299 | ,00 |
| 08/3/2004 | 1,1000 | -0,90% | 1,1700 | 1,1700 | 1,1000 | 22.316 | ,00 |
| 05/3/2004 | 1,1100 | 1,83% | 1,1000 | 1,1300 | 1,1000 | 26.686 | ,00 |
| 04/3/2004 | 1,0900 | 0,93% | 1,0800 | 1,0900 | 1,0700 | 13.662 | ,00 |
| 03/3/2004 | 1,0800 | 0,00% | 1,0700 | 1,0800 | 1,0600 | 12.843 | ,00 |
| 02/3/2004 | 1,0800 | 0,00% | 1,0800 | 1,0900 | 1,0800 | 23.243 | ,00 |
| 01/3/2004 | 1,0800 | 0,00% | 1,0600 | 1,1500 | 1,0600 | 45.993 | ,00 |
| 27/2/2004 | 1,0800 | -0,92% | 1,0900 | 1,1200 | 1,0800 | 14.360 | ,00 |
| 26/2/2004 | 1,0900 | -13,49% | 1,0500 | 1,1000 | 1,0500 | 26.180 | ,00 |
| 25/2/2004 | 1,2600 | -3,08% | 1,2600 | 1,3000 | 1,2400 | 38.870 | ,00 |
| 24/2/2004 | 1,3000 | 14,04% | 1,4000 | 1,4300 | 1,2900 | 17.440 | ,00 |
| 20/2/2004 | 1,1400 | 1,79% | 1,1100 | 1,1400 | 1,1000 | 14.263 | ,00 |
| 19/2/2004 | 1,1200 | -19,42% | 1,1200 | 1,1900 | 1,1100 | 11.110 | ,00 |
| 18/2/2004 | 1,3900 | 18,80% | 1,3900 | 1,4200 | 1,3900 | 20.580 | ,00 |
| 17/2/2004 | 1,1700 | -1,68% | 1,1800 | 1,2000 | 1,1600 | 23.087 | ,00 |
| 16/2/2004 | 1,1900 | 0,85% | 1,2000 | 1,2000 | 1,1600 | 25.927 | ,00 |
| 13/2/2004 | 1,1800 | -1,67% | 1,2000 | 1,2400 | 1,1700 | 12.325 | ,00 |
| 12/2/2004 | 1,2000 | 0,84% | 1,1900 | 1,2200 | 1,1900 | 24.266 | ,00 |
| 11/2/2004 | 1,1900 | 2,59% | 1,1800 | 1,2000 | 1,1600 | 39.577 | ,00 |
| 10/2/2004 | 1,1600 | -0,85% | 1,1800 | 1,2000 | 1,1600 | 27.793 | ,00 |
| 09/2/2004 | 1,1700 | 0,86% | 1,1800 | 1,2000 | 1,1600 | 27.649 | ,00 |
| 06/2/2004 | 1,1600 | -2,52% | 1,1900 | 1,2000 | 1,1600 | 68.394 | ,00 |
| 05/2/2004 | 1,1900 | 0,00% | 1,1900 | 1,2000 | 1,1600 | 27.998 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|