| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
Ο.Λ.Θ. Α.Ε. (ΟΛΘ)
36,7000 €
0,3000 (0,82%)
- Άνοιγμα 36,1000
- Υψηλό 36,7000
- Χαμηλό 36,0000
- Όγκος 1.486
- Τζίρος 54.068 €
- Πράξεις 48
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/4/2005 | 8,1600 | -0,24% | 8,2800 | 8,2800 | 8,1200 | 21.770 | ,00 |
| 04/4/2005 | 8,1800 | -0,97% | 8,1400 | 8,3400 | 8,1200 | 7.860 | ,00 |
| 01/4/2005 | 8,2600 | -1,20% | 8,3000 | 8,3400 | 8,2000 | 6.590 | ,00 |
| 31/3/2005 | 8,3600 | 0,48% | 8,2000 | 8,4000 | 8,2000 | 22.170 | ,00 |
| 30/3/2005 | 8,3200 | -1,42% | 8,3800 | 8,3800 | 8,2000 | 15.894 | ,00 |
| 29/3/2005 | 8,4400 | 1,20% | 8,3000 | 8,4400 | 8,3000 | 26.190 | ,00 |
| 24/3/2005 | 8,3400 | 4,25% | 7,9600 | 8,3600 | 7,9600 | 22.780 | ,00 |
| 23/3/2005 | 8,0000 | 0,50% | 7,9000 | 8,0600 | 7,9000 | 13.350 | ,00 |
| 22/3/2005 | 7,9600 | -1,00% | 8,0000 | 8,0600 | 7,8800 | 38.418 | ,00 |
| 21/3/2005 | 8,0400 | -4,51% | 8,2600 | 8,3400 | 7,9800 | 15.462 | ,00 |
| 18/3/2005 | 8,4200 | 0,48% | 8,3200 | 8,4800 | 8,2800 | 13.580 | ,00 |
| 17/3/2005 | 8,3800 | -1,87% | 8,5000 | 8,5000 | 8,3200 | 12.150 | ,00 |
| 16/3/2005 | 8,5400 | -0,47% | 8,5800 | 8,5800 | 8,5000 | 10.450 | ,00 |
| 15/3/2005 | 8,5800 | 0,70% | 8,5600 | 8,6000 | 8,3800 | 12.970 | ,00 |
| 11/3/2005 | 8,5200 | 0,00% | 8,5000 | 8,6400 | 8,5000 | 4.980 | ,00 |
| 10/3/2005 | 8,5200 | -0,70% | 8,5800 | 8,5800 | 8,5000 | 2.680 | ,00 |
| 09/3/2005 | 8,5800 | -1,15% | 8,5400 | 8,6800 | 8,5400 | 7.498 | ,00 |
| 08/3/2005 | 8,6800 | 0,23% | 8,6600 | 8,7600 | 8,6000 | 26.574 | ,00 |
| 07/3/2005 | 8,6600 | 1,64% | 8,4600 | 8,7000 | 8,4400 | 14.690 | ,00 |
| 04/3/2005 | 8,5200 | 1,19% | 8,4200 | 8,5800 | 8,3000 | 14.504 | ,00 |
| 03/3/2005 | 8,4200 | 3,19% | 8,2000 | 8,4400 | 8,1400 | 9.590 | ,00 |
| 02/3/2005 | 8,1600 | -1,92% | 8,2200 | 8,2600 | 8,1200 | 11.930 | ,00 |
| 01/3/2005 | 8,3200 | -0,48% | 8,3400 | 8,4000 | 8,2800 | 15.357 | ,00 |
| 28/2/2005 | 8,3600 | -1,65% | 8,4000 | 8,6600 | 8,3000 | 17.040 | ,00 |
| 25/2/2005 | 8,5000 | -1,16% | 8,6600 | 8,6800 | 8,5000 | 9.560 | ,00 |
| 24/2/2005 | 8,6000 | 0,00% | 8,6000 | 8,7000 | 8,5200 | 6.620 | ,00 |
| 23/2/2005 | 8,6000 | 3,12% | 8,2800 | 8,6800 | 8,2800 | 19.450 | ,00 |
| 22/2/2005 | 8,3400 | -1,88% | 8,4600 | 8,4600 | 8,3400 | 46.920 | ,00 |
| 21/2/2005 | 8,5000 | -3,41% | 8,7200 | 8,7400 | 8,4600 | 77.220 | ,00 |
| 18/2/2005 | 8,8000 | -0,68% | 8,9200 | 8,9200 | 8,7800 | 14.240 | ,00 |
| 17/2/2005 | 8,8600 | 1,37% | 8,7400 | 9,0000 | 8,7400 | 17.711 | ,00 |
| 16/2/2005 | 8,7400 | -1,80% | 8,9000 | 9,0400 | 8,7000 | 46.430 | ,00 |
| 15/2/2005 | 8,9000 | 0,23% | 9,0200 | 9,0200 | 8,8400 | 31.232 | ,00 |
| 14/2/2005 | 8,8800 | 2,30% | 8,6800 | 9,0200 | 8,6800 | 50.262 | ,00 |
| 11/2/2005 | 8,6800 | 2,36% | 8,4800 | 8,7000 | 8,4600 | 24.928 | ,00 |
| 10/2/2005 | 8,4800 | 2,17% | 8,2800 | 8,7800 | 8,2800 | 69.218 | ,00 |
| 09/2/2005 | 8,3000 | 1,22% | 8,2000 | 8,3000 | 8,1200 | 11.740 | ,00 |
| 08/2/2005 | 8,2000 | -1,91% | 8,4600 | 8,4600 | 8,0400 | 31.570 | ,00 |
| 07/2/2005 | 8,3600 | 5,03% | 8,0400 | 8,4600 | 8,0400 | 29.970 | ,00 |
| 04/2/2005 | 7,9600 | 2,31% | 7,8200 | 8,0400 | 7,8200 | 21.990 | ,00 |
| 03/2/2005 | 7,7800 | -2,02% | 8,0800 | 8,0800 | 7,7600 | 13.240 | ,00 |
| 02/2/2005 | 7,9400 | -0,75% | 8,0000 | 8,0400 | 7,8800 | 17.664 | ,00 |
| 01/2/2005 | 8,0000 | -3,15% | 8,2400 | 8,3000 | 7,9800 | 22.930 | ,00 |
| 31/1/2005 | 8,2600 | -0,24% | 8,3400 | 8,4800 | 8,1000 | 50.900 | ,00 |
| 28/1/2005 | 8,2800 | 5,08% | 7,9400 | 8,3600 | 7,9400 | 64.874 | ,00 |
| 27/1/2005 | 7,8800 | 3,14% | 7,7000 | 7,9200 | 7,6600 | 52.340 | ,00 |
| 26/1/2005 | 7,6400 | 1,60% | 7,5200 | 7,7800 | 7,5000 | 54.082 | ,00 |
| 25/1/2005 | 7,5200 | 1,90% | 7,4800 | 7,5200 | 7,3800 | 12.170 | ,00 |
| 24/1/2005 | 7,3800 | -1,34% | 7,5000 | 7,5200 | 7,3600 | 5.880 | ,00 |
| 21/1/2005 | 7,4800 | 1,63% | 7,3200 | 7,6000 | 7,3200 | 8.520 | ,00 |
| 20/1/2005 | 7,3600 | -1,08% | 7,4000 | 7,4000 | 7,3400 | 7.670 | ,00 |
| 19/1/2005 | 7,4400 | 1,09% | 7,4200 | 7,4600 | 7,4000 | 8.170 | ,00 |
| 18/1/2005 | 7,3600 | -1,08% | 7,5600 | 7,6000 | 7,3000 | 16.852 | ,00 |
| 17/1/2005 | 7,4400 | 0,00% | 7,4200 | 7,4800 | 7,3000 | 6.950 | ,00 |
| 14/1/2005 | 7,4400 | -0,80% | 7,4000 | 7,5200 | 7,4000 | 7.388 | ,00 |
| 13/1/2005 | 7,5000 | 0,00% | 7,5000 | 7,5200 | 7,4000 | 8.180 | ,00 |
| 12/1/2005 | 7,5000 | -0,53% | 7,7400 | 7,7400 | 7,5000 | 16.140 | ,00 |
| 11/1/2005 | 7,5400 | -0,26% | 7,5600 | 7,5600 | 7,4400 | 11.030 | ,00 |
| 10/1/2005 | 7,5600 | 1,89% | 7,3800 | 7,5800 | 7,3400 | 45.880 | ,00 |
| 07/1/2005 | 7,4200 | 2,49% | 7,2000 | 7,5000 | 7,1600 | 30.932 | ,00 |
| 05/1/2005 | 7,2400 | 0,56% | 7,1600 | 7,2600 | 7,1600 | 11.434 | ,00 |
| 04/1/2005 | 7,2000 | 2,27% | 7,1000 | 7,2800 | 7,0600 | 15.880 | ,00 |
| 03/1/2005 | 7,0400 | 1,73% | 6,9200 | 7,1000 | 6,9200 | 16.150 | ,00 |
| 31/12/2004 | 6,9200 | 0,58% | 6,9000 | 7,0000 | 6,9000 | 5.990 | ,00 |
| 30/12/2004 | 6,8800 | -1,15% | 6,9200 | 7,0000 | 6,8400 | 4.420 | ,00 |
| 29/12/2004 | 6,9600 | 0,00% | 6,9000 | 6,9800 | 6,9000 | 2.148 | ,00 |
| 28/12/2004 | 6,9600 | 0,58% | 6,9200 | 7,0200 | 6,9000 | 4.202 | ,00 |
| 27/12/2004 | 6,9200 | 1,17% | 6,8000 | 6,9600 | 6,8000 | 4.698 | ,00 |
| 24/12/2004 | 6,8400 | -0,58% | 6,8400 | 6,8600 | 6,7400 | 6.550 | ,00 |
| 23/12/2004 | 6,8800 | -1,43% | 6,9400 | 6,9400 | 6,8400 | 2.990 | ,00 |
| 22/12/2004 | 6,9800 | -0,29% | 6,9600 | 7,0200 | 6,9600 | 1.402 | ,00 |
| 21/12/2004 | 7,0000 | -0,85% | 6,9600 | 7,0400 | 6,9400 | 17.250 | ,00 |
| 20/12/2004 | 7,0600 | -0,28% | 7,1200 | 7,1200 | 7,0200 | 4.050 | ,00 |
| 17/12/2004 | 7,0800 | -1,12% | 7,1000 | 7,1000 | 7,0400 | 3.280 | ,00 |
| 16/12/2004 | 7,1600 | 0,85% | 7,1400 | 7,1800 | 7,0200 | 6.220 | ,00 |
| 15/12/2004 | 7,1000 | -0,28% | 7,1200 | 7,1200 | 7,0600 | 8.850 | ,00 |
| 14/12/2004 | 7,1200 | -3,26% | 7,3400 | 7,4000 | 7,1000 | 16.430 | ,00 |
| 13/12/2004 | 7,3600 | 1,38% | 7,3200 | 7,3800 | 7,2800 | 13.762 | ,00 |
| 10/12/2004 | 7,2600 | -0,55% | 7,3800 | 7,4200 | 7,2000 | 17.960 | ,00 |
| 09/12/2004 | 7,3000 | 3,99% | 7,1000 | 7,3200 | 7,0800 | 42.130 | ,00 |
| 08/12/2004 | 7,0200 | 1,74% | 6,8800 | 7,0200 | 6,8000 | 16.392 | ,00 |
| 07/12/2004 | 6,9000 | 1,47% | 6,8000 | 6,9000 | 6,8000 | 6.394 | ,00 |
| 06/12/2004 | 6,8000 | -0,29% | 6,8000 | 6,8400 | 6,8000 | 2.716 | ,00 |
| 03/12/2004 | 6,8200 | 0,29% | 6,8800 | 6,8800 | 6,7400 | 2.850 | ,00 |
| 02/12/2004 | 6,8000 | 1,19% | 6,8600 | 6,8600 | 6,7200 | 4.450 | ,00 |
| 01/12/2004 | 6,7200 | -1,18% | 6,8000 | 6,8000 | 6,7000 | 7.050 | ,00 |
| 30/11/2004 | 6,8000 | 1,19% | 6,7400 | 6,9400 | 6,7400 | 17.480 | ,00 |
| 29/11/2004 | 6,7200 | 2,44% | 6,5200 | 6,8000 | 6,5200 | 13.260 | ,00 |
| 26/11/2004 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5000 | 2.872 | ,00 |
| 25/11/2004 | 6,5600 | 0,61% | 6,5400 | 6,5800 | 6,5200 | 4.440 | ,00 |
| 24/11/2004 | 6,5200 | 0,00% | 6,5400 | 6,5400 | 6,5200 | 890 | ,00 |
| 23/11/2004 | 6,5200 | -1,81% | 6,6000 | 6,6000 | 6,5000 | 15.260 | ,00 |
| 22/11/2004 | 6,6400 | -1,48% | 6,6200 | 6,7000 | 6,5400 | 5.010 | ,00 |
| 19/11/2004 | 6,7400 | -0,59% | 6,7800 | 6,8800 | 6,7400 | 8.312 | ,00 |
| 18/11/2004 | 6,7800 | -0,29% | 6,8600 | 6,8600 | 6,7200 | 8.954 | ,00 |
| 17/11/2004 | 6,8000 | 1,49% | 6,6200 | 6,8200 | 6,6200 | 27.900 | ,00 |
| 16/11/2004 | 6,7000 | 1,52% | 6,6000 | 6,7400 | 6,5400 | 11.282 | ,00 |
| 15/11/2004 | 6,6000 | 2,17% | 6,9800 | 6,9800 | 6,5200 | 7.692 | ,00 |
| 12/11/2004 | 6,4600 | -3,00% | 6,7000 | 6,7000 | 6,4000 | 7.902 | ,00 |
| 11/11/2004 | 6,6600 | 0,60% | 6,6200 | 6,6600 | 6,6000 | 5.372 | ,00 |
| 10/11/2004 | 6,6200 | 3,12% | 6,4600 | 6,6600 | 6,4000 | 20.926 | ,00 |
| 09/11/2004 | 6,4200 | 3,88% | 6,1800 | 6,4800 | 6,1800 | 19.512 | ,00 |
| 08/11/2004 | 6,1800 | -1,90% | 6,3000 | 6,3000 | 6,1600 | 7.004 | ,00 |
| 05/11/2004 | 6,3000 | 3,96% | 6,0600 | 6,3000 | 6,0600 | 18.420 | ,00 |
| 04/11/2004 | 6,0600 | 3,06% | 5,8800 | 6,0600 | 5,8800 | 2.934 | ,00 |
| 03/11/2004 | 5,8800 | 1,03% | 5,8800 | 5,9200 | 5,7800 | 10.180 | ,00 |
| 02/11/2004 | 5,8200 | -0,34% | 5,8600 | 5,8600 | 5,7800 | 7.482 | ,00 |
| 01/11/2004 | 5,8400 | -0,34% | 5,9000 | 5,9000 | 5,8200 | 902 | ,00 |
| 29/10/2004 | 5,8600 | 2,09% | 5,7600 | 5,9000 | 5,7400 | 1.252 | ,00 |
| 27/10/2004 | 5,7400 | -2,05% | 5,8200 | 5,8200 | 5,7000 | 2.550 | ,00 |
| 26/10/2004 | 5,8600 | 0,00% | 5,8600 | 5,9000 | 5,8400 | 1.192 | ,00 |
| 25/10/2004 | 5,8600 | -1,01% | 5,7000 | 5,8800 | 5,7000 | 3.300 | ,00 |
| 22/10/2004 | 5,9200 | 1,37% | 5,9600 | 5,9600 | 5,7800 | 15.510 | ,00 |
| 21/10/2004 | 5,8400 | 0,34% | 5,8800 | 5,9000 | 5,8200 | 4.512 | ,00 |
| 20/10/2004 | 5,8200 | 1,04% | 5,7400 | 5,9000 | 5,7200 | 1.120 | ,00 |
| 19/10/2004 | 5,7600 | 0,00% | 5,8000 | 5,8000 | 5,7600 | 900 | ,00 |
| 18/10/2004 | 5,7600 | -0,69% | 5,9000 | 5,9000 | 5,7400 | 2.622 | ,00 |
| 15/10/2004 | 5,8000 | -1,02% | 5,8400 | 5,9000 | 5,6800 | 4.280 | ,00 |
| 14/10/2004 | 5,8600 | 1,03% | 5,8000 | 5,9200 | 5,8000 | 4.100 | ,00 |
| 13/10/2004 | 5,8000 | -1,02% | 5,8600 | 5,8600 | 5,8000 | 482 | ,00 |
| 12/10/2004 | 5,8600 | -0,34% | 5,8800 | 5,8800 | 5,8600 | 1.210 | ,00 |
| 11/10/2004 | 5,8800 | -1,67% | 5,8800 | 5,8800 | 5,8800 | 400 | ,00 |
| 08/10/2004 | 5,9800 | 0,00% | 5,9800 | 5,9800 | 5,9800 | 20 | ,00 |
| 07/10/2004 | 5,9800 | 0,34% | 5,9600 | 5,9800 | 5,9400 | 1.050 | ,00 |
| 06/10/2004 | 5,9600 | 0,34% | 5,9400 | 6,0000 | 5,9400 | 3.562 | ,00 |
| 05/10/2004 | 5,9400 | 0,68% | 5,9000 | 5,9800 | 5,9000 | 3.582 | ,00 |
| 04/10/2004 | 5,9000 | 0,68% | 5,8800 | 5,9000 | 5,8800 | 1.350 | ,00 |
| 01/10/2004 | 5,8600 | 0,34% | 5,6200 | 5,8800 | 5,6200 | 4.072 | ,00 |
| 30/9/2004 | 5,8400 | 0,34% | 5,7200 | 5,8400 | 5,6600 | 4.350 | ,00 |
| 29/9/2004 | 5,8200 | 0,34% | 5,7400 | 5,8200 | 5,7400 | 3.262 | ,00 |
| 28/9/2004 | 5,8000 | 1,75% | 5,8200 | 5,8200 | 5,8000 | 1.210 | ,00 |
| 27/9/2004 | 5,7000 | -3,06% | 5,8400 | 5,8600 | 5,7000 | 490 | ,00 |
| 24/9/2004 | 5,8800 | 0,00% | 5,8000 | 5,8800 | 5,8000 | 830 | ,00 |
| 23/9/2004 | 5,8800 | 0,34% | 5,8800 | 5,8800 | 5,8800 | 1.000 | ,00 |
| 22/9/2004 | 5,8600 | 0,00% | 5,8800 | 5,8800 | 5,8400 | 552 | ,00 |
| 21/9/2004 | 5,8600 | 0,34% | 5,8400 | 5,9000 | 5,8400 | 500 | ,00 |
| 20/9/2004 | 5,8400 | -2,99% | 5,9000 | 5,9800 | 5,8400 | 3.094 | ,00 |
| 17/9/2004 | 6,0200 | 2,03% | 5,9000 | 6,0400 | 5,9000 | 4.220 | ,00 |
| 16/9/2004 | 5,9000 | -0,67% | 5,9000 | 5,9600 | 5,8800 | 5.630 | ,00 |
| 15/9/2004 | 5,9400 | 0,00% | 5,9200 | 5,9600 | 5,8600 | 2.760 | ,00 |
| 14/9/2004 | 5,9400 | -2,30% | 5,8800 | 6,0000 | 5,8800 | 5.640 | ,00 |
| 13/9/2004 | 6,0800 | 3,05% | 5,9400 | 6,1000 | 5,9400 | 9.702 | ,00 |
| 10/9/2004 | 5,9000 | 1,72% | 5,8000 | 5,9000 | 5,8000 | 1.500 | ,00 |
| 09/9/2004 | 5,8000 | 0,69% | 5,7800 | 5,8200 | 5,7200 | 3.400 | ,00 |
| 08/9/2004 | 5,7600 | -2,37% | 5,8800 | 5,8800 | 5,7600 | 1.750 | ,00 |
| 07/9/2004 | 5,9000 | -0,67% | 5,9000 | 5,9000 | 5,9000 | 260 | ,00 |
| 06/9/2004 | 5,9400 | 1,02% | 5,7800 | 5,9400 | 5,7800 | 712 | ,00 |
| 03/9/2004 | 5,8800 | 0,00% | 5,8400 | 5,9000 | 5,8400 | 2.120 | ,00 |
| 02/9/2004 | 5,8800 | 2,80% | 5,7000 | 5,9400 | 5,6200 | 5.548 | ,00 |
| 01/9/2004 | 5,7200 | 2,14% | 5,6000 | 5,7200 | 5,6000 | 782 | ,00 |
| 31/8/2004 | 5,6000 | -1,75% | 5,6800 | 5,6800 | 5,6000 | 3.100 | ,00 |
| 30/8/2004 | 5,7000 | 0,00% | 5,6000 | 5,7000 | 5,6000 | 1.956 | ,00 |
| 27/8/2004 | 5,7000 | 0,00% | 5,7000 | 5,7800 | 5,7000 | 1.300 | ,00 |
| 26/8/2004 | 5,7000 | 0,00% | 5,7000 | 5,7600 | 5,7000 | 1.352 | ,00 |
| 25/8/2004 | 5,7000 | 0,00% | 5,6600 | 5,7000 | 5,6600 | 4.760 | ,00 |
| 24/8/2004 | 5,7000 | 0,71% | 5,6600 | 5,7000 | 5,6600 | 1.610 | ,00 |
| 23/8/2004 | 5,6600 | -1,74% | 5,6800 | 5,6800 | 5,6600 | 230 | ,00 |
| 20/8/2004 | 5,7600 | 1,05% | 5,6600 | 5,7600 | 5,6600 | 324 | ,00 |
| 19/8/2004 | 5,7000 | 0,71% | 5,6400 | 5,9000 | 5,6400 | 852 | ,00 |
| 18/8/2004 | 5,6600 | -1,39% | 5,7600 | 5,7600 | 5,6600 | 1.350 | ,00 |
| 17/8/2004 | 5,7400 | 0,00% | 5,7200 | 5,7400 | 5,7200 | 1.560 | ,00 |
| 16/8/2004 | 5,7400 | -1,03% | 5,7800 | 5,7800 | 5,7400 | 2.900 | ,00 |
| 12/8/2004 | 5,8000 | 0,00% | 5,8600 | 5,8600 | 5,7800 | 652 | ,00 |
| 11/8/2004 | 5,8000 | 0,00% | 5,7800 | 5,8000 | 5,7800 | 780 | ,00 |
| 10/8/2004 | 5,8000 | -1,02% | 5,8600 | 5,8600 | 5,8000 | 1.584 | ,00 |
| 09/8/2004 | 5,8600 | -0,68% | 5,7800 | 5,8600 | 5,7800 | 250 | ,00 |
| 06/8/2004 | 5,9000 | 1,72% | 5,8000 | 5,9000 | 5,7800 | 4.622 | ,00 |
| 05/8/2004 | 5,8000 | -1,36% | 5,9000 | 5,9000 | 5,7800 | 2.180 | ,00 |
| 04/8/2004 | 5,8800 | 0,00% | 5,7800 | 5,8800 | 5,7400 | 880 | ,00 |
| 03/8/2004 | 5,8800 | 1,03% | 5,9000 | 5,9200 | 5,8000 | 4.300 | ,00 |
| 02/8/2004 | 5,8200 | -7,62% | 6,1400 | 6,1400 | 5,8000 | 5.600 | ,00 |
| 30/7/2004 | 6,3000 | -1,25% | 6,3000 | 6,3000 | 6,1400 | 2.270 | ,00 |
| 29/7/2004 | 6,3800 | 0,00% | 6,2600 | 6,3800 | 6,2000 | 1.460 | ,00 |
| 28/7/2004 | 6,3800 | 1,27% | 6,3000 | 6,4000 | 6,2000 | 8.714 | ,00 |
| 27/7/2004 | 6,3000 | 10,92% | 5,7000 | 6,3600 | 5,6800 | 5.180 | ,00 |
| 26/7/2004 | 5,6800 | 0,71% | 5,6000 | 5,7000 | 5,6000 | 2.790 | ,00 |
| 23/7/2004 | 5,6400 | -0,35% | 5,6200 | 5,6400 | 5,6200 | 250 | ,00 |
| 22/7/2004 | 5,6600 | -0,70% | 5,6600 | 5,6800 | 5,6600 | 2.420 | ,00 |
| 21/7/2004 | 5,7000 | 0,00% | 5,7200 | 5,7200 | 5,7000 | 1.250 | ,00 |
| 20/7/2004 | 5,7000 | -2,06% | 5,8200 | 5,8400 | 5,6800 | 1.710 | ,00 |
| 19/7/2004 | 5,8200 | 0,00% | 5,8200 | 5,9000 | 5,8200 | 3.600 | ,00 |
| 16/7/2004 | 5,8200 | -0,68% | 5,9000 | 5,9000 | 5,8200 | 960 | ,00 |
| 15/7/2004 | 5,8600 | -0,68% | 5,9000 | 5,9000 | 5,8400 | 1.600 | ,00 |
| 14/7/2004 | 5,9000 | -1,67% | 6,0000 | 6,0200 | 5,9000 | 1.462 | ,00 |
| 13/7/2004 | 6,0000 | 0,00% | 5,9600 | 6,0000 | 5,9400 | 2.460 | ,00 |
| 12/7/2004 | 6,0000 | 0,67% | 6,0000 | 6,0000 | 5,9800 | 450 | ,00 |
| 09/7/2004 | 5,9600 | 1,71% | 5,8200 | 5,9600 | 5,8200 | 1.060 | ,00 |
| 08/7/2004 | 5,8600 | 0,69% | 5,9000 | 5,9600 | 5,7600 | 3.930 | ,00 |
| 07/7/2004 | 5,8200 | 0,34% | 5,8000 | 5,8200 | 5,8000 | 150 | ,00 |
| 06/7/2004 | 5,8000 | -1,69% | 5,8000 | 5,9400 | 5,8000 | 1.640 | ,00 |
| 05/7/2004 | 5,9000 | -1,01% | 5,8200 | 5,9000 | 5,8200 | 280 | ,00 |
| 02/7/2004 | 5,9600 | 1,71% | 5,7000 | 6,0000 | 5,7000 | 1.610 | ,00 |
| 01/7/2004 | 5,8600 | 1,03% | 5,7600 | 5,8600 | 5,7600 | 2.040 | ,00 |
| 30/6/2004 | 5,8000 | -0,34% | 5,8000 | 5,8200 | 5,7600 | 3.830 | ,00 |
| 29/6/2004 | 5,8200 | -3,32% | 6,0200 | 6,0200 | 5,8200 | 4.080 | ,00 |
| 28/6/2004 | 6,0200 | 0,33% | 6,0000 | 6,1000 | 6,0000 | 6.140 | ,00 |
| 25/6/2004 | 6,0000 | -2,60% | 6,1400 | 6,1400 | 6,0000 | 2.410 | ,00 |
| 24/6/2004 | 6,1600 | -0,65% | 6,2600 | 6,2600 | 6,0200 | 4.220 | ,00 |
| 23/6/2004 | 6,2000 | -2,52% | 6,3200 | 6,3200 | 6,2000 | 3.290 | ,00 |
| 22/6/2004 | 6,3600 | 1,27% | 6,2800 | 6,4000 | 6,2600 | 8.450 | ,00 |
| 21/6/2004 | 6,2800 | 0,32% | 6,2600 | 6,2800 | 6,2400 | 2.640 | ,00 |
| 18/6/2004 | 6,2600 | 2,62% | 6,1000 | 6,2600 | 6,1000 | 3.202 | ,00 |
| 17/6/2004 | 6,1000 | -4,39% | 6,2800 | 6,2800 | 6,1000 | 7.760 | ,00 |
| 16/6/2004 | 6,3800 | 0,00% | 6,3800 | 6,4600 | 6,3800 | 3.050 | ,00 |
| 15/6/2004 | 6,3800 | 0,00% | 6,3800 | 6,3800 | 6,3200 | 3.002 | ,00 |
| 14/6/2004 | 6,3800 | 0,00% | 6,3200 | 6,3800 | 6,3000 | 3.850 | ,00 |
| 11/6/2004 | 6,3800 | -0,93% | 6,3600 | 6,4200 | 6,3600 | 2.540 | ,00 |
| 10/6/2004 | 6,4400 | 0,94% | 6,4000 | 6,4400 | 6,3600 | 11.260 | ,00 |
| 09/6/2004 | 6,3800 | 0,31% | 6,3800 | 6,4200 | 6,3800 | 1.570 | ,00 |
| 08/6/2004 | 6,3600 | 0,00% | 6,3600 | 6,4000 | 6,3000 | 5.910 | ,00 |
| 07/6/2004 | 6,3600 | 0,32% | 6,4000 | 6,4400 | 6,3400 | 4.450 | ,00 |
| 04/6/2004 | 6,3400 | -0,94% | 6,4000 | 6,4200 | 6,3400 | 3.962 | ,00 |
| 03/6/2004 | 6,4000 | -0,62% | 6,4200 | 6,4400 | 6,3200 | 4.432 | ,00 |
| 02/6/2004 | 6,4400 | -1,53% | 6,5600 | 6,5600 | 6,4000 | 4.730 | ,00 |
| 01/6/2004 | 6,5400 | 2,83% | 6,2000 | 6,5800 | 6,2000 | 29.680 | ,00 |
| 28/5/2004 | 6,3600 | 1,27% | 6,3600 | 6,3800 | 6,2800 | 8.200 | ,00 |
| 27/5/2004 | 6,2800 | 0,00% | 6,2800 | 6,3400 | 6,2800 | 7.250 | ,00 |
| 26/5/2004 | 6,2800 | 2,95% | 6,1600 | 6,3000 | 6,1400 | 15.850 | ,00 |
| 25/5/2004 | 6,1000 | 0,00% | 6,1000 | 6,1200 | 6,1000 | 4.240 | ,00 |
| 24/5/2004 | 6,1000 | -0,65% | 6,1600 | 6,2200 | 6,1000 | 4.570 | ,00 |
| 21/5/2004 | 6,1400 | -0,97% | 6,2400 | 6,3000 | 6,1200 | 4.690 | ,00 |
| 20/5/2004 | 6,2000 | 0,32% | 6,1200 | 6,2800 | 6,1200 | 1.670 | ,00 |
| 19/5/2004 | 6,1800 | 0,65% | 6,3000 | 6,3200 | 6,1800 | 5.960 | ,00 |
| 18/5/2004 | 6,1400 | 0,33% | 6,1400 | 6,2400 | 6,1000 | 21.810 | ,00 |
| 17/5/2004 | 6,1200 | -2,24% | 6,0200 | 6,2000 | 6,0000 | 7.510 | ,00 |
| 14/5/2004 | 6,2600 | -2,19% | 6,3800 | 6,3800 | 6,1800 | 18.960 | ,00 |
| 13/5/2004 | 6,4000 | 0,00% | 6,3600 | 6,4400 | 6,3600 | 32.290 | ,00 |
| 12/5/2004 | 6,4000 | -0,93% | 6,5600 | 6,5600 | 6,3800 | 15.410 | ,00 |
| 11/5/2004 | 6,4600 | -0,62% | 6,4400 | 6,5600 | 6,4400 | 7.624 | ,00 |
| 10/5/2004 | 6,5000 | -2,69% | 6,5000 | 6,5400 | 6,4400 | 10.462 | ,00 |
| 07/5/2004 | 6,6800 | 1,21% | 6,6000 | 6,7400 | 6,5400 | 3.040 | ,00 |
| 06/5/2004 | 6,6000 | -2,94% | 6,7400 | 6,7400 | 6,5400 | 3.906 | ,00 |
| 05/5/2004 | 6,8000 | -0,58% | 6,8400 | 6,8600 | 6,6400 | 1.218 | ,00 |
| 04/5/2004 | 6,8400 | -1,16% | 6,8000 | 6,9000 | 6,7200 | 5.650 | ,00 |
| 03/5/2004 | 6,9200 | 1,17% | 6,8400 | 6,9600 | 6,8200 | 7.720 | ,00 |
| 30/4/2004 | 6,8400 | 0,59% | 6,9400 | 6,9400 | 6,6800 | 10.610 | ,00 |
| 29/4/2004 | 6,8000 | 2,10% | 6,5800 | 7,0000 | 6,5800 | 27.752 | ,00 |
| 28/4/2004 | 6,6600 | 1,22% | 6,5800 | 6,7600 | 6,4400 | 12.630 | ,00 |
| 27/4/2004 | 6,5800 | -0,30% | 6,4400 | 6,6000 | 6,4200 | 12.060 | ,00 |
| 26/4/2004 | 6,6000 | 0,00% | 6,6000 | 6,7000 | 6,4600 | 16.180 | ,00 |
| 23/4/2004 | 6,6000 | -1,49% | 6,9000 | 6,9400 | 6,5600 | 6.950 | ,00 |
| 22/4/2004 | 6,7000 | 0,60% | 6,7600 | 6,9000 | 6,6800 | 13.288 | ,00 |
| 21/4/2004 | 6,6600 | 4,06% | 6,3200 | 6,7400 | 6,3200 | 13.624 | ,00 |
| 20/4/2004 | 6,4000 | -3,03% | 6,5800 | 6,5800 | 6,3200 | 2.162 | ,00 |
| 19/4/2004 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 16/4/2004 | 6,6000 | 0,61% | 6,5000 | 6,7000 | 6,4400 | 1.760 | ,00 |
| 15/4/2004 | 6,5600 | 4,46% | 6,4000 | 6,5600 | 6,3400 | 250 | ,00 |
| 14/4/2004 | 6,2800 | -3,38% | 6,4000 | 6,4000 | 6,2800 | 2.610 | ,00 |
| 13/4/2004 | 6,5000 | 0,93% | 6,6000 | 6,6200 | 6,5000 | 1.600 | ,00 |
| 08/4/2004 | 6,4400 | -0,31% | 6,4200 | 6,4600 | 6,4200 | 1.450 | ,00 |
| 07/4/2004 | 6,4600 | -1,82% | 6,5200 | 6,5400 | 6,4600 | 590 | ,00 |
| 06/4/2004 | 6,5800 | 0,00% | 6,5800 | 6,6000 | 6,5000 | 810 | ,00 |
| 05/4/2004 | 6,5800 | 0,92% | 6,4600 | 6,5800 | 6,4600 | 1.990 | ,00 |
| 02/4/2004 | 6,5200 | -1,81% | 6,5400 | 6,6400 | 6,5200 | 1.490 | ,00 |
| 01/4/2004 | 6,6400 | -0,60% | 6,4600 | 6,6400 | 6,4600 | 270 | ,00 |
| 31/3/2004 | 6,6800 | -0,30% | 6,5000 | 6,6800 | 6,5000 | 792 | ,00 |
| 30/3/2004 | 6,7000 | -0,59% | 6,7000 | 6,7000 | 6,7000 | 200 | ,00 |
| 29/3/2004 | 6,7400 | 2,12% | 6,5400 | 6,7400 | 6,5400 | 910 | ,00 |
| 26/3/2004 | 6,6000 | -1,20% | 6,7000 | 6,7000 | 6,6000 | 3.570 | ,00 |
| 24/3/2004 | 6,6800 | -0,89% | 6,7400 | 6,7600 | 6,5400 | 5.832 | ,00 |
| 23/3/2004 | 6,7400 | 4,66% | 6,3800 | 6,7800 | 6,2000 | 18.140 | ,00 |
| 22/3/2004 | 6,4400 | -0,62% | 6,2600 | 6,4800 | 6,0600 | 29.930 | ,00 |
| 19/3/2004 | 6,4800 | -1,22% | 6,5600 | 6,5600 | 6,3800 | 15.442 | ,00 |
| 18/3/2004 | 6,5600 | 0,00% | 6,4400 | 6,5800 | 6,4200 | 19.280 | ,00 |
| 17/3/2004 | 6,5600 | 5,13% | 6,2400 | 6,6200 | 6,2400 | 9.560 | ,00 |
| 16/3/2004 | 6,2400 | -0,95% | 6,3000 | 6,3400 | 6,1600 | 6.220 | ,00 |
| 15/3/2004 | 6,3000 | -2,17% | 6,4800 | 6,4800 | 6,2800 | 8.652 | ,00 |
| 12/3/2004 | 6,4400 | 0,63% | 6,4000 | 6,5000 | 6,3200 | 9.010 | ,00 |
| 11/3/2004 | 6,4000 | -3,32% | 6,5000 | 6,5000 | 6,3000 | 6.850 | ,00 |
| 10/3/2004 | 6,6200 | -2,93% | 6,7000 | 6,7200 | 6,6000 | 3.854 | ,00 |
| 09/3/2004 | 6,8200 | -2,29% | 7,0200 | 7,0200 | 6,8200 | 2.650 | ,00 |
| 08/3/2004 | 6,9800 | 1,45% | 7,0400 | 7,4800 | 6,9000 | 10.742 | ,00 |
| 05/3/2004 | 6,8800 | 0,00% | 7,0400 | 7,0400 | 6,8800 | 12.094 | ,00 |
| 04/3/2004 | 6,8800 | -0,29% | 7,0200 | 7,0400 | 6,7600 | 5.750 | ,00 |
| 03/3/2004 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 02/3/2004 | 6,9000 | 0,00% | 6,8200 | 7,1000 | 6,7000 | 3.230 | ,00 |
| 01/3/2004 | 6,9000 | 0,00% | 6,8600 | 6,9000 | 6,6800 | 4.000 | ,00 |
| 27/2/2004 | 6,9000 | -0,86% | 6,9600 | 7,0400 | 6,8200 | 8.610 | ,00 |
| 26/2/2004 | 6,9600 | 6,10% | 6,5600 | 6,9800 | 6,5600 | 13.380 | ,00 |
| 25/2/2004 | 6,5600 | 2,18% | 6,4800 | 6,6200 | 6,3200 | 12.006 | ,00 |
| 24/2/2004 | 6,4200 | -4,18% | 6,5000 | 6,5800 | 6,4000 | 10.482 | ,00 |
| 20/2/2004 | 6,7000 | -1,76% | 6,8200 | 6,8200 | 6,5400 | 8.800 | ,00 |
| 19/2/2004 | 6,8200 | -2,57% | 7,0000 | 7,0000 | 6,8000 | 8.600 | ,00 |
| 18/2/2004 | 7,0000 | -1,41% | 7,0400 | 7,1000 | 6,9400 | 11.290 | ,00 |
| 17/2/2004 | 7,1000 | -2,20% | 7,2200 | 7,4000 | 7,0600 | 7.810 | ,00 |
| 16/2/2004 | 7,2600 | -2,94% | 7,3800 | 7,4600 | 7,2600 | 980 | ,00 |
| 13/2/2004 | 7,4800 | 1,36% | 7,3200 | 7,4800 | 7,2800 | 1.960 | ,00 |
| 12/2/2004 | 7,3800 | -1,07% | 7,4400 | 7,4600 | 7,3800 | 5.552 | ,00 |
| 11/2/2004 | 7,4600 | 0,54% | 7,4200 | 7,5000 | 7,4000 | 7.794 | ,00 |
| 10/2/2004 | 7,4200 | 3,06% | 7,2000 | 7,5600 | 7,1000 | 16.702 | ,00 |
| 09/2/2004 | 7,2000 | -0,28% | 7,2400 | 7,2800 | 7,1800 | 8.432 | ,00 |
| 06/2/2004 | 7,2200 | -0,55% | 7,3200 | 7,4600 | 7,2000 | 16.542 | ,00 |
| 05/2/2004 | 7,2600 | 1,40% | 7,1600 | 7,3200 | 7,1600 | 6.990 | ,00 |
| 04/2/2004 | 7,1600 | -1,38% | 7,3000 | 7,3000 | 7,1600 | 6.492 | ,00 |
| 03/2/2004 | 7,2600 | -2,68% | 7,4000 | 7,4000 | 7,2600 | 4.560 | ,00 |
| 02/2/2004 | 7,4600 | -0,80% | 7,5600 | 7,5800 | 7,4600 | 5.600 | ,00 |
| 30/1/2004 | 7,5200 | 1,35% | 7,4200 | 7,6200 | 7,4200 | 7.004 | ,00 |
| 29/1/2004 | 7,4200 | -1,33% | 7,3600 | 7,4600 | 7,2800 | 20.940 | ,00 |
| 28/1/2004 | 7,5200 | -1,83% | 7,6600 | 7,6600 | 7,4600 | 7.960 | ,00 |
| 27/1/2004 | 7,6600 | 0,00% | 7,6000 | 7,6600 | 7,5000 | 11.610 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|