| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,2000 | -5,34 % | -0,3500 | 230 |
| ΚΡΙ | 19,0000 | -4,33 % | -0,8600 | 30.328 |
| ΓΕΒΚΑ | 2,3800 | -3,25 % | -0,0800 | 7.831 |
| ΞΥΛΚ | 0,2700 | -2,17 % | -0,0060 | 15.200 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 5.756.580 |
| ΟΤΟΕΛ | 11,5000 | -1,71 % | -0,2000 | 27.603 |
| ΠΡΟΝΤΕΑ | 5,9000 | -1,67 % | -0,1000 | 44.298 |
| ΠΛΑΚΡ | 14,6000 | -1,35 % | -0,2000 | 104 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 73.649 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 975.547 |
Συνεχης ενημερωση
Ο.Λ.Θ. Α.Ε. (ΟΛΘ)
38,9000 €
0,7000 (1,83%)
- Άνοιγμα 37,2000
- Υψηλό 38,9000
- Χαμηλό 36,2000
- Όγκος 4.477
- Τζίρος 171.934 €
- Πράξεις 75
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/6/2005 | 8,3000 | 4,27% | 8,0400 | 8,3000 | 8,0400 | 15.450 | ,00 |
| 02/6/2005 | 7,9600 | 0,00% | 8,0000 | 8,0000 | 7,9600 | 1.290 | ,00 |
| 01/6/2005 | 7,9600 | -0,25% | 8,0400 | 8,0400 | 7,9400 | 5.412 | ,00 |
| 31/5/2005 | 7,9800 | 0,76% | 7,9400 | 8,0000 | 7,9400 | 6.480 | ,00 |
| 30/5/2005 | 7,9200 | 0,25% | 7,8200 | 7,9400 | 7,8200 | 4.220 | ,00 |
| 27/5/2005 | 7,9000 | -0,25% | 7,9400 | 7,9400 | 7,9000 | 4.632 | ,00 |
| 26/5/2005 | 7,9200 | 2,59% | 7,7600 | 7,9800 | 7,7600 | 10.502 | ,00 |
| 25/5/2005 | 7,7200 | -1,03% | 7,7600 | 7,7600 | 7,7200 | 4.120 | ,00 |
| 24/5/2005 | 7,8000 | -1,02% | 7,9000 | 7,9000 | 7,8000 | 3.450 | ,00 |
| 23/5/2005 | 7,8800 | 0,00% | 7,8800 | 8,0000 | 7,8800 | 1.930 | ,00 |
| 20/5/2005 | 7,8800 | -0,25% | 7,7800 | 8,0000 | 7,7800 | 5.416 | ,00 |
| 19/5/2005 | 7,9000 | -0,75% | 7,9600 | 7,9600 | 7,9000 | 440 | ,00 |
| 18/5/2005 | 7,9600 | 0,00% | 8,0400 | 8,0600 | 7,9000 | 3.260 | ,00 |
| 17/5/2005 | 7,9600 | -0,75% | 8,0000 | 8,0000 | 7,9600 | 650 | ,00 |
| 16/5/2005 | 8,0200 | 1,01% | 7,9800 | 8,0200 | 7,9600 | 1.940 | ,00 |
| 13/5/2005 | 7,9400 | -0,75% | 8,1200 | 8,1600 | 7,9000 | 12.660 | ,00 |
| 12/5/2005 | 8,0000 | -0,74% | 8,0200 | 8,0600 | 8,0000 | 4.960 | ,00 |
| 11/5/2005 | 8,0600 | 0,25% | 8,0600 | 8,0600 | 8,0600 | 520 | ,00 |
| 10/5/2005 | 8,0400 | 0,00% | 8,0400 | 8,0400 | 8,0200 | 470 | ,00 |
| 09/5/2005 | 8,0400 | 0,50% | 8,0200 | 8,1000 | 8,0200 | 454 | ,00 |
| 06/5/2005 | 8,0000 | -0,50% | 8,0400 | 8,0800 | 8,0000 | 1.640 | ,00 |
| 05/5/2005 | 8,0400 | 0,00% | 8,1000 | 8,1200 | 8,0400 | 3.380 | ,00 |
| 04/5/2005 | 8,0400 | -1,23% | 8,0400 | 8,0600 | 8,0000 | 3.550 | ,00 |
| 03/5/2005 | 8,1400 | 0,25% | 8,0600 | 8,1400 | 8,0400 | 3.190 | ,00 |
| 28/4/2005 | 8,1200 | 0,50% | 8,1200 | 8,1800 | 8,1200 | 1.010 | ,00 |
| 27/4/2005 | 8,0800 | -1,22% | 8,1200 | 8,1400 | 8,0800 | 7.700 | ,00 |
| 26/4/2005 | 8,1800 | -0,49% | 8,1600 | 8,2200 | 8,1600 | 1.020 | ,00 |
| 25/4/2005 | 8,2200 | 0,00% | 8,1600 | 8,2200 | 8,1600 | 1.100 | ,00 |
| 22/4/2005 | 8,2200 | 0,98% | 8,1800 | 8,2800 | 8,1800 | 15.732 | ,00 |
| 21/4/2005 | 8,1400 | 1,24% | 8,0000 | 8,1600 | 8,0000 | 15.367 | ,00 |
| 20/4/2005 | 8,0400 | -0,50% | 8,0600 | 8,0600 | 8,0200 | 5.460 | ,00 |
| 19/4/2005 | 8,0800 | 0,75% | 8,1000 | 8,1000 | 8,0200 | 9.940 | ,00 |
| 18/4/2005 | 8,0200 | -0,74% | 8,0800 | 8,0800 | 8,0000 | 3.900 | ,00 |
| 15/4/2005 | 8,0800 | -1,70% | 8,1600 | 8,1600 | 8,0600 | 4.790 | ,00 |
| 14/4/2005 | 8,2200 | -0,96% | 8,0400 | 8,2400 | 8,0400 | 4.258 | ,00 |
| 13/4/2005 | 8,3000 | 0,00% | 8,3200 | 8,3600 | 8,2800 | 4.130 | ,00 |
| 12/4/2005 | 8,3000 | 0,48% | 8,2400 | 8,3200 | 8,2400 | 15.842 | ,00 |
| 11/4/2005 | 8,2600 | -0,48% | 8,2600 | 8,3000 | 8,2200 | 2.076 | ,00 |
| 08/4/2005 | 8,3000 | 1,22% | 8,3000 | 8,3000 | 8,2600 | 3.680 | ,00 |
| 07/4/2005 | 8,2000 | 0,00% | 8,2000 | 8,2800 | 8,1800 | 19.450 | ,00 |
| 06/4/2005 | 8,2000 | 0,49% | 8,1600 | 8,2600 | 8,1400 | 27.830 | ,00 |
| 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 | 0,00% | 6,7000 | 6,7000 | 6,6000 | 3.570 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 0,1100 | 59.579 |
| REALCONS | 5,8000 | 7,01 % | 0,3800 | 71.229 |
| ΠΕΡΦ | 8,7500 | 6,97 % | 0,5700 | 35.152 |
| EIS | 2,1000 | 5,21 % | 0,1040 | 53.503 |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 0,1200 | 91.093 |
| ΑΛΜΥ | 5,2600 | 4,37 % | 0,2200 | 60.334 |
| ΟΡΙΛΙΝΑ | 0,8540 | 3,64 % | 0,0300 | 89.182 |
| ΜΕΡΚΟ | 34,8000 | 3,57 % | 1,2000 | 15 |
| ΠΑΠ | 3,9400 | 3,41 % | 0,1300 | 19.991 |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 0,0380 | 384.393 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7940 | -0,79 % | -0,0540 | 28.619.249 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 19.847.562 |
| ΟΠΑΠ | 19,1000 | 1,70 % | 0,3200 | 19.240.734 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 12.748.877 |
| ΑΛΦΑ | 3,5800 | -0,17 % | -0,0060 | 8.211.542 |
| MTLN | 43,8000 | 0,78 % | 0,3400 | 8.066.345 |
| ΔΕΗ | 18,2000 | 0,72 % | 0,1300 | 7.575.171 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 5.517.942 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 3.917.028 |
| AKTR | 9,8000 | 2,08 % | 0,2000 | 3.323.226 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4250 | -2,00 % | 5.756.580 | 19,85εκ. |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 28,62εκ. |
| ΑΛΦΑ | 3,5800 | -0,17 % | 2.290.230 | 8,21εκ. |
| ΙΝΛΟΤ | 1,0580 | 0,19 % | 1.647.020 | 1,74εκ. |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 19,24εκ. |
| ΕΤΕ | 13,0000 | -1,29 % | 975.547 | 12,75εκ. |
| ΦΒΜΕΖΖ | 0,0700 | -0,14 % | 550.206 | 38.315 |
| CREDIA | 1,6040 | 1,01 % | 467.680 | 752,6χιλ. |
| ΔΕΗ | 18,2000 | 0,72 % | 417.680 | 7,58εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 384.393 | 516,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 1,95 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 0,57 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 0,35 % |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 0,34 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 0,33 % |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 0,27 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 0,25 % |
| ΕΥΑΠΣ | 3,8900 | -0,26 % | 83.657 | 0,23 % |
| ΑΛΜΥ | 5,2600 | 4,37 % | 60.334 | 0,19 % |
| ΛΑΒΙ | 0,9700 | 2,65 % | 308.024 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 11,38 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 9,41 % |
| ΝΑΥΠ | 1,6750 | 1,52 % | 8.420 | 7,88 % |
| ΚΡΙ | 19,0000 | -4,33 % | 30.328 | 7,55 % |
| ΟΛΘ | 38,9000 | 1,83 % | 4.477 | 7,07 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 6,78 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 6,11 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 5,90 % |
| ΜΙΝ | 0,7200 | 0,00 % | 2.608 | 5,56 % |
| ΝΤΟΠΛΕΡ | 0,8650 | 0,58 % | 11.665 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|