| 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
ΑΦΟΙ ΚΟΡΔΕΛΛΟΥ Α.Ε.Β.Ε. (ΚΟΡΔΕ)
0,4960 €
0,0090 (1,85%)
- Άνοιγμα 0,4870
- Υψηλό 0,4960
- Χαμηλό 0,4760
- Όγκος 1.360
- Τζίρος 660 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 04/2/2004 | 1,1900 | -17,36% | 1,2000 | 1,2400 | 1,1900 | 22.449 | ,00 |
| 03/2/2004 | 1,4400 | 18,03% | 1,4700 | 1,4800 | 1,4400 | 12.070 | ,00 |
| 02/2/2004 | 1,2200 | -0,81% | 1,1800 | 1,2800 | 1,1700 | 32.656 | ,00 |
| 30/1/2004 | 1,2300 | 2,50% | 1,2500 | 1,2700 | 1,2200 | 18.982 | ,00 |
| 29/1/2004 | 1,2000 | 3,45% | 1,1500 | 1,3000 | 1,1500 | 75.845 | ,00 |
| 28/1/2004 | 1,1600 | -4,13% | 1,2000 | 1,2100 | 1,1600 | 50.134 | ,00 |
| 27/1/2004 | 1,2100 | -2,42% | 1,2400 | 1,2700 | 1,2000 | 33.065 | ,00 |
| 26/1/2004 | 1,2400 | -4,62% | 1,3000 | 1,3000 | 1,2300 | 22.918 | ,00 |
| 23/1/2004 | 1,3000 | 0,00% | 1,3000 | 1,3500 | 1,3000 | 34.112 | ,00 |
| 22/1/2004 | 1,3000 | -1,52% | 1,3500 | 1,4100 | 1,3000 | 69.068 | ,00 |
| 21/1/2004 | 1,3200 | -0,75% | 1,3300 | 1,3700 | 1,3100 | 21.859 | ,00 |
| 20/1/2004 | 1,3300 | -1,48% | 1,3500 | 1,3500 | 1,3200 | 12.614 | ,00 |
| 19/1/2004 | 1,3500 | 3,05% | 1,3300 | 1,3800 | 1,3200 | 71.704 | ,00 |
| 16/1/2004 | 1,3100 | 0,77% | 1,3200 | 1,3500 | 1,2700 | 25.711 | ,00 |
| 15/1/2004 | 1,3000 | -2,26% | 1,3300 | 1,3500 | 1,3000 | 49.700 | ,00 |
| 14/1/2004 | 1,3300 | -2,92% | 1,3700 | 1,3800 | 1,3200 | 40.059 | ,00 |
| 13/1/2004 | 1,3700 | 6,20% | 1,2800 | 1,3900 | 1,2800 | 69.730 | ,00 |
| 12/1/2004 | 1,2900 | 1,57% | 1,2700 | 1,3200 | 1,2200 | 40.071 | ,00 |
| 09/1/2004 | 1,2700 | -5,22% | 1,3400 | 1,3500 | 1,2700 | 85.366 | ,00 |
| 08/1/2004 | 1,3400 | -4,29% | 1,4200 | 1,4200 | 1,3400 | 56.983 | ,00 |
| 07/1/2004 | 1,4000 | 0,00% | 1,4400 | 1,4800 | 1,3500 | 131.324 | ,00 |
| 05/1/2004 | 1,4000 | 11,11% | 1,2800 | 1,4100 | 1,2800 | 158.094 | ,00 |
| 02/1/2004 | 1,2600 | 8,62% | 1,1900 | 1,2800 | 1,1900 | 75.953 | ,00 |
| 31/12/2003 | 1,1600 | 2,65% | 1,1600 | 1,1800 | 1,1200 | 51.049 | ,00 |
| 30/12/2003 | 1,1300 | 4,63% | 1,1000 | 1,1300 | 1,0900 | 33.547 | ,00 |
| 29/12/2003 | 1,0800 | -16,92% | 1,0800 | 1,1200 | 1,0700 | 44.561 | ,00 |
| 24/12/2003 | 1,3000 | 18,18% | 1,3000 | 1,3800 | 1,2900 | 42.020 | ,00 |
| 23/12/2003 | 1,1000 | -5,98% | 1,1900 | 1,1900 | 1,1000 | 57.236 | ,00 |
| 22/12/2003 | 1,1700 | -1,68% | 1,2100 | 1,2200 | 1,1600 | 37.435 | ,00 |
| 19/12/2003 | 1,1900 | 7,21% | 1,1100 | 1,2300 | 1,1100 | 76.627 | ,00 |
| 18/12/2003 | 1,1100 | -0,89% | 1,1500 | 1,1500 | 1,0800 | 34.112 | ,00 |
| 17/12/2003 | 1,1200 | -3,45% | 1,1600 | 1,1600 | 1,1000 | 65.216 | ,00 |
| 16/12/2003 | 1,1600 | -7,94% | 1,2000 | 1,2500 | 1,1500 | 68.249 | ,00 |
| 15/12/2003 | 1,2600 | -4,55% | 1,3600 | 1,3600 | 1,2100 | 77.674 | ,00 |
| 12/12/2003 | 1,3200 | -2,94% | 1,3800 | 1,3900 | 1,3100 | 16.298 | ,00 |
| 11/12/2003 | 1,3600 | -0,73% | 1,4000 | 1,4100 | 1,3400 | 39.926 | ,00 |
| 10/12/2003 | 1,3700 | -0,72% | 1,3900 | 1,3900 | 1,3300 | 54.636 | ,00 |
| 09/12/2003 | 1,3800 | -0,72% | 1,4100 | 1,4300 | 1,3700 | 22.112 | ,00 |
| 08/12/2003 | 1,3900 | -2,80% | 1,4500 | 1,4500 | 1,3800 | 40.853 | ,00 |
| 05/12/2003 | 1,4300 | -5,30% | 1,5100 | 1,5100 | 1,4100 | 81.700 | ,00 |
| 04/12/2003 | 1,5100 | 2,03% | 1,4800 | 1,5500 | 1,4800 | 104.758 | ,00 |
| 03/12/2003 | 1,4800 | 2,78% | 1,4300 | 1,4900 | 1,4100 | 31.970 | ,00 |
| 02/12/2003 | 1,4400 | 2,13% | 1,4300 | 1,4600 | 1,4300 | 26.854 | ,00 |
| 01/12/2003 | 1,4100 | 0,00% | 1,4300 | 1,4400 | 1,3900 | 18.368 | ,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.% |
|---|