| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 2,0700 | -5,91 % | -0,1300 | 472.789 |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | -0,0800 | 3.862 |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | -0,0350 | 5.621 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 13.560 |
| ΠΕΡΦ | 8,5000 | -2,86 % | -0,2500 | 11.467 |
| ΣΑΝΜΕΖΖ | 0,1850 | -2,63 % | -0,0050 | 145.864 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.610 |
| ΕΕΕ | 43,8600 | -1,92 % | -0,8600 | 21.707 |
| ΔΡΟΜΕ | 0,3590 | -1,91 % | -0,0070 | 12.031 |
Συνεχης ενημερωση
ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΠΛΑΘ)
4,1450 €
0,1050 (2,60%)
- Άνοιγμα 4,0400
- Υψηλό 4,1600
- Χαμηλό 4,0200
- Όγκος 224.093
- Τζίρος 922.487 €
- Πράξεις 477
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/6/2005 | 1,1700 | -0,85% | 1,1600 | 1,1900 | 1,1600 | 18.274 | ,00 |
| 03/6/2005 | 1,1800 | 0,85% | 1,1700 | 1,1800 | 1,1700 | 11.155 | ,00 |
| 02/6/2005 | 1,1700 | -2,50% | 1,1900 | 1,1900 | 1,1600 | 16.430 | ,00 |
| 01/6/2005 | 1,2000 | -1,64% | 1,2100 | 1,2100 | 1,1800 | 30.160 | ,00 |
| 31/5/2005 | 1,2200 | 0,00% | 1,2000 | 1,2300 | 1,1800 | 17.518 | ,00 |
| 30/5/2005 | 1,2200 | 0,00% | 1,2000 | 1,2300 | 1,2000 | 33.320 | ,00 |
| 27/5/2005 | 1,2200 | 0,00% | 1,2200 | 1,2300 | 1,2000 | 95.800 | ,00 |
| 26/5/2005 | 1,2200 | 1,67% | 1,2100 | 1,2200 | 1,2000 | 60.221 | ,00 |
| 25/5/2005 | 1,2000 | 0,84% | 1,1700 | 1,2100 | 1,1700 | 57.548 | ,00 |
| 24/5/2005 | 1,1900 | -0,83% | 1,1900 | 1,2200 | 1,1800 | 221.500 | ,00 |
| 23/5/2005 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1600 | 89.340 | ,00 |
| 20/5/2005 | 1,2000 | 2,56% | 1,1600 | 1,2000 | 1,1500 | 68.900 | ,00 |
| 19/5/2005 | 1,1700 | 1,74% | 1,1500 | 1,1700 | 1,1300 | 33.374 | ,00 |
| 18/5/2005 | 1,1500 | 1,77% | 1,1000 | 1,1600 | 1,1000 | 64.560 | ,00 |
| 17/5/2005 | 1,1300 | 2,73% | 1,1000 | 1,1300 | 1,0900 | 44.970 | ,00 |
| 16/5/2005 | 1,1000 | 3,77% | 1,0600 | 1,1000 | 1,0600 | 24.510 | ,00 |
| 13/5/2005 | 1,0600 | -0,93% | 1,0500 | 1,0700 | 1,0200 | 21.900 | ,00 |
| 12/5/2005 | 1,0700 | 7,00% | 1,0000 | 1,0900 | 1,0000 | 25.510 | ,00 |
| 11/5/2005 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 1,0000 | 8.760 | ,00 |
| 10/5/2005 | 1,0000 | -1,96% | 1,0200 | 1,0200 | 1,0000 | 10.580 | ,00 |
| 09/5/2005 | 1,0200 | 2,00% | 1,0000 | 1,0200 | 1,0000 | 10.040 | ,00 |
| 06/5/2005 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 3.420 | ,00 |
| 05/5/2005 | 1,0000 | 0,00% | 1,0100 | 1,0200 | 1,0000 | 5.114 | ,00 |
| 04/5/2005 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 1,0000 | 16.170 | ,00 |
| 03/5/2005 | 1,0100 | -0,98% | 1,0100 | 1,0100 | 1,0100 | 6.760 | ,00 |
| 28/4/2005 | 1,0200 | 0,99% | 1,0000 | 1,0200 | 1,0000 | 13.830 | ,00 |
| 27/4/2005 | 1,0100 | 0,00% | 1,0000 | 1,0100 | 1,0000 | 15.100 | ,00 |
| 26/4/2005 | 1,0100 | -0,98% | 1,0100 | 1,0100 | 1,0000 | 14.580 | ,00 |
| 25/4/2005 | 1,0200 | 0,99% | 1,0100 | 1,0300 | 0,9900 | 43.670 | ,00 |
| 22/4/2005 | 1,0100 | 0,00% | 1,0100 | 1,0400 | 1,0000 | 25.910 | ,00 |
| 21/4/2005 | 1,0100 | 1,00% | 1,0200 | 1,0300 | 1,0000 | 18.060 | ,00 |
| 20/4/2005 | 1,0000 | -1,96% | 1,0100 | 1,0200 | 1,0000 | 21.798 | ,00 |
| 19/4/2005 | 1,0200 | 0,99% | 1,0200 | 1,0300 | 1,0000 | 11.790 | ,00 |
| 18/4/2005 | 1,0100 | -3,81% | 1,0100 | 1,0300 | 1,0100 | 9.655 | ,00 |
| 15/4/2005 | 1,0500 | 0,96% | 1,0300 | 1,0500 | 1,0200 | 18.530 | ,00 |
| 14/4/2005 | 1,0400 | -1,89% | 1,0400 | 1,0400 | 1,0300 | 12.622 | ,00 |
| 13/4/2005 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0500 | 12.950 | ,00 |
| 12/4/2005 | 1,0600 | 1,92% | 1,0300 | 1,0700 | 1,0300 | 35.710 | ,00 |
| 11/4/2005 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0300 | 6.720 | ,00 |
| 08/4/2005 | 1,0400 | 1,96% | 1,0200 | 1,0500 | 1,0200 | 25.060 | ,00 |
| 07/4/2005 | 1,0200 | 0,00% | 1,0200 | 1,0400 | 1,0200 | 27.159 | ,00 |
| 06/4/2005 | 1,0200 | -1,92% | 1,0400 | 1,0500 | 1,0200 | 8.720 | ,00 |
| 05/4/2005 | 1,0400 | 0,97% | 1,0300 | 1,0500 | 1,0300 | 14.941 | ,00 |
| 04/4/2005 | 1,0300 | -4,63% | 1,0600 | 1,0700 | 1,0200 | 18.490 | ,00 |
| 01/4/2005 | 1,0800 | -0,92% | 1,0900 | 1,0900 | 1,0700 | 15.200 | ,00 |
| 31/3/2005 | 1,0900 | 2,83% | 1,0600 | 1,0900 | 1,0600 | 19.428 | ,00 |
| 30/3/2005 | 1,0600 | -2,75% | 1,1000 | 1,1000 | 1,0600 | 12.620 | ,00 |
| 29/3/2005 | 1,0900 | -2,68% | 1,0800 | 1,1000 | 1,0800 | 12.634 | ,00 |
| 24/3/2005 | 1,1200 | 0,00% | 1,1300 | 1,1500 | 1,1200 | 17.370 | ,00 |
| 23/3/2005 | 1,1200 | 1,82% | 1,0800 | 1,1500 | 1,0800 | 8.115 | ,00 |
| 22/3/2005 | 1,1000 | 0,00% | 1,0700 | 1,1300 | 1,0600 | 15.650 | ,00 |
| 21/3/2005 | 1,1000 | -4,35% | 1,1500 | 1,1500 | 1,0900 | 27.400 | ,00 |
| 18/3/2005 | 1,1500 | 0,88% | 1,1400 | 1,1600 | 1,1400 | 10.280 | ,00 |
| 17/3/2005 | 1,1400 | -3,39% | 1,1600 | 1,1800 | 1,1400 | 38.130 | ,00 |
| 16/3/2005 | 1,1800 | -1,67% | 1,1700 | 1,2000 | 1,1700 | 10.258 | ,00 |
| 15/3/2005 | 1,2000 | 1,69% | 1,1900 | 1,2200 | 1,1600 | 45.818 | ,00 |
| 11/3/2005 | 1,1800 | -0,84% | 1,1900 | 1,2000 | 1,1700 | 43.947 | ,00 |
| 10/3/2005 | 1,1900 | -2,46% | 1,2200 | 1,2200 | 1,1900 | 28.715 | ,00 |
| 09/3/2005 | 1,2200 | 0,83% | 1,2100 | 1,2300 | 1,2100 | 26.215 | ,00 |
| 08/3/2005 | 1,2100 | 0,83% | 1,2000 | 1,2300 | 1,2000 | 22.420 | ,00 |
| 07/3/2005 | 1,2000 | -0,83% | 1,2100 | 1,2400 | 1,2000 | 47.560 | ,00 |
| 04/3/2005 | 1,2100 | -3,20% | 1,2600 | 1,2600 | 1,2100 | 49.344 | ,00 |
| 03/3/2005 | 1,2500 | 2,46% | 1,2200 | 1,2600 | 1,2000 | 33.168 | ,00 |
| 02/3/2005 | 1,2200 | -2,40% | 1,2800 | 1,2800 | 1,2100 | 51.328 | ,00 |
| 01/3/2005 | 1,2500 | 4,17% | 1,2200 | 1,3100 | 1,2000 | 128.526 | ,00 |
| 28/2/2005 | 1,2000 | 1,69% | 1,2000 | 1,2500 | 1,1600 | 892.560 | ,00 |
| 25/2/2005 | 1,1800 | -0,84% | 1,1900 | 1,2000 | 1,1700 | 33.902 | ,00 |
| 24/2/2005 | 1,1900 | -1,65% | 1,1900 | 1,2400 | 1,1900 | 33.795 | ,00 |
| 23/2/2005 | 1,2100 | 2,54% | 1,1800 | 1,2200 | 1,1700 | 37.143 | ,00 |
| 22/2/2005 | 1,1800 | -1,67% | 1,2000 | 1,2300 | 1,1800 | 40.232 | ,00 |
| 21/2/2005 | 1,2000 | 3,45% | 1,1600 | 1,2400 | 1,1600 | 71.696 | ,00 |
| 18/2/2005 | 1,1600 | 0,00% | 1,1500 | 1,1800 | 1,1400 | 27.431 | ,00 |
| 17/2/2005 | 1,1600 | -0,85% | 1,1700 | 1,2000 | 1,1500 | 34.170 | ,00 |
| 16/2/2005 | 1,1700 | -1,68% | 1,1700 | 1,2200 | 1,1600 | 39.592 | ,00 |
| 15/2/2005 | 1,1900 | 0,85% | 1,1800 | 1,2100 | 1,1800 | 18.226 | ,00 |
| 14/2/2005 | 1,1800 | -3,28% | 1,2200 | 1,2200 | 1,1800 | 18.944 | ,00 |
| 11/2/2005 | 1,2200 | 1,67% | 1,2100 | 1,2300 | 1,2000 | 18.382 | ,00 |
| 10/2/2005 | 1,2000 | 0,00% | 1,2200 | 1,2400 | 1,2000 | 55.130 | ,00 |
| 09/2/2005 | 1,2000 | 0,00% | 1,2200 | 1,2400 | 1,1900 | 44.800 | ,00 |
| 08/2/2005 | 1,2000 | 1,69% | 1,1900 | 1,2500 | 1,1900 | 77.160 | ,00 |
| 07/2/2005 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1600 | 15.641 | ,00 |
| 04/2/2005 | 1,1500 | 1,77% | 1,1300 | 1,1800 | 1,1300 | 25.478 | ,00 |
| 03/2/2005 | 1,1300 | -1,74% | 1,1300 | 1,1600 | 1,1300 | 6.950 | ,00 |
| 02/2/2005 | 1,1500 | -1,71% | 1,1700 | 1,1700 | 1,1400 | 20.362 | ,00 |
| 01/2/2005 | 1,1700 | -1,68% | 1,2000 | 1,2000 | 1,1600 | 20.858 | ,00 |
| 31/1/2005 | 1,1900 | 0,00% | 1,2000 | 1,2300 | 1,1800 | 50.220 | ,00 |
| 28/1/2005 | 1,1900 | 1,71% | 1,1600 | 1,2000 | 1,1500 | 36.790 | ,00 |
| 27/1/2005 | 1,1700 | 0,86% | 1,1700 | 1,2000 | 1,1500 | 37.319 | ,00 |
| 26/1/2005 | 1,1600 | 5,45% | 1,1000 | 1,1800 | 1,1000 | 55.944 | ,00 |
| 25/1/2005 | 1,1000 | 0,00% | 1,0900 | 1,1400 | 1,0800 | 28.972 | ,00 |
| 24/1/2005 | 1,1000 | 0,00% | 1,1000 | 1,1200 | 1,0900 | 18.265 | ,00 |
| 21/1/2005 | 1,1000 | 2,80% | 1,0800 | 1,1100 | 1,0600 | 27.044 | ,00 |
| 20/1/2005 | 1,0700 | -2,73% | 1,0800 | 1,0900 | 1,0700 | 22.210 | ,00 |
| 19/1/2005 | 1,1000 | 1,85% | 1,0800 | 1,1200 | 1,0800 | 11.638 | ,00 |
| 18/1/2005 | 1,0800 | -3,57% | 1,1200 | 1,1200 | 1,0800 | 26.390 | ,00 |
| 17/1/2005 | 1,1200 | 0,00% | 1,1000 | 1,1300 | 1,1000 | 8.173 | ,00 |
| 14/1/2005 | 1,1200 | 0,00% | 1,1000 | 1,1300 | 1,0900 | 17.508 | ,00 |
| 13/1/2005 | 1,1200 | 1,82% | 1,0900 | 1,1300 | 1,0900 | 15.140 | ,00 |
| 12/1/2005 | 1,1000 | 0,00% | 1,0900 | 1,1200 | 1,0800 | 30.759 | ,00 |
| 11/1/2005 | 1,1000 | -5,98% | 1,1700 | 1,1700 | 1,0700 | 83.978 | ,00 |
| 10/1/2005 | 1,1700 | -3,31% | 1,1800 | 1,1900 | 1,1700 | 41.860 | ,00 |
| 07/1/2005 | 1,2100 | -0,82% | 1,2200 | 1,2200 | 1,1800 | 22.396 | ,00 |
| 05/1/2005 | 1,2200 | -1,61% | 1,2300 | 1,2400 | 1,1900 | 58.620 | ,00 |
| 04/1/2005 | 1,2400 | -1,59% | 1,2200 | 1,2500 | 1,2200 | 20.250 | ,00 |
| 03/1/2005 | 1,2600 | 0,00% | 1,2300 | 1,2700 | 1,2300 | 20.620 | ,00 |
| 31/12/2004 | 1,2600 | 0,00% | 1,2500 | 1,2600 | 1,2500 | 6.725 | ,00 |
| 30/12/2004 | 1,2600 | 0,00% | 1,2500 | 1,2600 | 1,2200 | 23.088 | ,00 |
| 29/12/2004 | 1,2600 | -0,79% | 1,2500 | 1,2600 | 1,2300 | 17.950 | ,00 |
| 28/12/2004 | 1,2700 | 2,42% | 1,2400 | 1,2700 | 1,2300 | 11.320 | ,00 |
| 27/12/2004 | 1,2400 | 0,00% | 1,2700 | 1,2700 | 1,2300 | 14.650 | ,00 |
| 24/12/2004 | 1,2400 | 0,00% | 1,2400 | 1,2500 | 1,2400 | 6.420 | ,00 |
| 23/12/2004 | 1,2400 | 0,00% | 1,2400 | 1,2600 | 1,2400 | 3.331 | ,00 |
| 22/12/2004 | 1,2400 | -1,59% | 1,2400 | 1,2900 | 1,2300 | 17.514 | ,00 |
| 21/12/2004 | 1,2600 | -0,79% | 1,2700 | 1,2800 | 1,2600 | 9.930 | ,00 |
| 20/12/2004 | 1,2700 | -3,79% | 1,3200 | 1,3300 | 1,2700 | 15.900 | ,00 |
| 17/12/2004 | 1,3200 | -0,75% | 1,3100 | 1,3300 | 1,3000 | 23.450 | ,00 |
| 16/12/2004 | 1,3300 | -2,21% | 1,3300 | 1,3600 | 1,3300 | 18.350 | ,00 |
| 15/12/2004 | 1,3600 | 0,00% | 1,3200 | 1,3600 | 1,3200 | 17.090 | ,00 |
| 14/12/2004 | 1,3600 | -1,45% | 1,3800 | 1,3800 | 1,3100 | 38.762 | ,00 |
| 13/12/2004 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3500 | 20.308 | ,00 |
| 10/12/2004 | 1,3800 | 0,73% | 1,3600 | 1,3800 | 1,3500 | 9.320 | ,00 |
| 09/12/2004 | 1,3700 | 0,00% | 1,3500 | 1,3700 | 1,3500 | 18.150 | ,00 |
| 08/12/2004 | 1,3700 | 0,74% | 1,3500 | 1,3700 | 1,3300 | 24.260 | ,00 |
| 07/12/2004 | 1,3600 | -0,73% | 1,3500 | 1,3700 | 1,3300 | 50.150 | ,00 |
| 06/12/2004 | 1,3700 | 0,74% | 1,3400 | 1,3700 | 1,3400 | 12.016 | ,00 |
| 03/12/2004 | 1,3600 | -0,73% | 1,3700 | 1,3900 | 1,3300 | 33.270 | ,00 |
| 02/12/2004 | 1,3700 | 3,01% | 1,3300 | 1,3700 | 1,3100 | 55.120 | ,00 |
| 01/12/2004 | 1,3300 | 1,53% | 1,3000 | 1,3300 | 1,3000 | 26.110 | ,00 |
| 30/11/2004 | 1,3100 | -2,24% | 1,3300 | 1,3300 | 1,3100 | 21.822 | ,00 |
| 29/11/2004 | 1,3400 | 2,29% | 1,3000 | 1,3400 | 1,3000 | 23.880 | ,00 |
| 26/11/2004 | 1,3100 | -2,24% | 1,3000 | 1,3600 | 1,3000 | 27.270 | ,00 |
| 25/11/2004 | 1,3400 | 0,75% | 1,3000 | 1,3400 | 1,2800 | 48.194 | ,00 |
| 24/11/2004 | 1,3300 | 0,00% | 1,2000 | 1,3300 | 1,2000 | 40.786 | ,00 |
| 23/11/2004 | 1,3300 | 0,00% | 1,3100 | 1,3300 | 1,2900 | 46.652 | ,00 |
| 22/11/2004 | 1,3300 | -1,48% | 1,3100 | 1,3300 | 1,3000 | 18.030 | ,00 |
| 19/11/2004 | 1,3500 | 2,27% | 1,3200 | 1,3500 | 1,3100 | 19.443 | ,00 |
| 18/11/2004 | 1,3200 | 0,76% | 1,2800 | 1,3200 | 1,2800 | 11.830 | ,00 |
| 17/11/2004 | 1,3100 | 2,34% | 1,2900 | 1,3100 | 1,2900 | 18.080 | ,00 |
| 16/11/2004 | 1,2800 | -4,48% | 1,3100 | 1,3200 | 1,2800 | 18.190 | ,00 |
| 15/11/2004 | 1,3400 | 0,00% | 1,2800 | 1,3600 | 1,2800 | 18.180 | ,00 |
| 12/11/2004 | 1,3400 | -1,47% | 1,3800 | 1,3800 | 1,3400 | 15.800 | ,00 |
| 11/11/2004 | 1,3600 | 1,49% | 1,3600 | 1,3700 | 1,3000 | 42.620 | ,00 |
| 10/11/2004 | 1,3400 | 4,69% | 1,2800 | 1,3400 | 1,2800 | 34.288 | ,00 |
| 09/11/2004 | 1,2800 | -2,29% | 1,2800 | 1,3000 | 1,2800 | 10.661 | ,00 |
| 08/11/2004 | 1,3100 | 0,00% | 1,2800 | 1,3200 | 1,2800 | 18.372 | ,00 |
| 05/11/2004 | 1,3100 | 2,34% | 1,2500 | 1,3200 | 1,2500 | 50.302 | ,00 |
| 04/11/2004 | 1,2800 | 1,59% | 1,2400 | 1,2900 | 1,2300 | 41.130 | ,00 |
| 03/11/2004 | 1,2600 | 0,80% | 1,2300 | 1,2700 | 1,2200 | 34.490 | ,00 |
| 02/11/2004 | 1,2500 | 1,63% | 1,2000 | 1,2700 | 1,2000 | 106.827 | ,00 |
| 01/11/2004 | 1,2300 | 0,82% | 1,2000 | 1,2300 | 1,2000 | 33.325 | ,00 |
| 29/10/2004 | 1,2200 | 0,00% | 1,2000 | 1,2300 | 1,2000 | 34.112 | ,00 |
| 27/10/2004 | 1,2200 | -0,81% | 1,2300 | 1,2500 | 1,2100 | 33.680 | ,00 |
| 26/10/2004 | 1,2300 | 0,82% | 1,2000 | 1,2300 | 1,2000 | 25.029 | ,00 |
| 25/10/2004 | 1,2200 | -0,81% | 1,2000 | 1,2300 | 1,1900 | 17.400 | ,00 |
| 22/10/2004 | 1,2300 | -1,60% | 1,2400 | 1,2600 | 1,2000 | 50.827 | ,00 |
| 21/10/2004 | 1,2500 | 2,46% | 1,2300 | 1,2500 | 1,2100 | 42.209 | ,00 |
| 20/10/2004 | 1,2200 | 1,67% | 1,1800 | 1,2200 | 1,1800 | 19.630 | ,00 |
| 19/10/2004 | 1,2000 | -0,83% | 1,2100 | 1,2100 | 1,1800 | 14.350 | ,00 |
| 18/10/2004 | 1,2100 | -0,82% | 1,1900 | 1,2100 | 1,1700 | 15.840 | ,00 |
| 15/10/2004 | 1,2200 | 2,52% | 1,1800 | 1,2300 | 1,1700 | 23.000 | ,00 |
| 14/10/2004 | 1,1900 | -2,46% | 1,1900 | 1,2000 | 1,1900 | 8.190 | ,00 |
| 13/10/2004 | 1,2200 | 0,83% | 1,2000 | 1,2300 | 1,1800 | 24.820 | ,00 |
| 12/10/2004 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,1800 | 23.540 | ,00 |
| 11/10/2004 | 1,2100 | -1,63% | 1,2000 | 1,2400 | 1,2000 | 15.680 | ,00 |
| 08/10/2004 | 1,2300 | 1,65% | 1,2100 | 1,2300 | 1,1900 | 19.170 | ,00 |
| 07/10/2004 | 1,2100 | 0,83% | 1,2100 | 1,2100 | 1,1900 | 31.300 | ,00 |
| 06/10/2004 | 1,2000 | -1,64% | 1,2000 | 1,2400 | 1,2000 | 33.130 | ,00 |
| 05/10/2004 | 1,2200 | 0,83% | 1,1900 | 1,2300 | 1,1900 | 24.666 | ,00 |
| 04/10/2004 | 1,2100 | 0,83% | 1,2000 | 1,2300 | 1,2000 | 16.333 | ,00 |
| 01/10/2004 | 1,2000 | 0,00% | 1,2100 | 1,2200 | 1,1700 | 22.705 | ,00 |
| 30/9/2004 | 1,2000 | 0,84% | 1,1900 | 1,2000 | 1,1700 | 26.870 | ,00 |
| 29/9/2004 | 1,1900 | 0,85% | 1,1900 | 1,1900 | 1,1800 | 11.644 | ,00 |
| 28/9/2004 | 1,1800 | -1,67% | 1,1800 | 1,2000 | 1,1800 | 14.154 | ,00 |
| 27/9/2004 | 1,2000 | -1,64% | 1,1800 | 1,2100 | 1,1800 | 25.590 | ,00 |
| 24/9/2004 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2000 | 28.120 | ,00 |
| 23/9/2004 | 1,2200 | 0,83% | 1,2200 | 1,2300 | 1,1900 | 25.702 | ,00 |
| 22/9/2004 | 1,2100 | -1,63% | 1,2000 | 1,2400 | 1,2000 | 17.592 | ,00 |
| 21/9/2004 | 1,2300 | 2,50% | 1,2000 | 1,2300 | 1,1800 | 24.930 | ,00 |
| 20/9/2004 | 1,2000 | -0,83% | 1,1800 | 1,2200 | 1,1800 | 19.540 | ,00 |
| 17/9/2004 | 1,2100 | 0,83% | 1,2000 | 1,2100 | 1,1800 | 20.870 | ,00 |
| 16/9/2004 | 1,2000 | 0,00% | 1,1700 | 1,2000 | 1,1700 | 23.250 | ,00 |
| 15/9/2004 | 1,2000 | 0,00% | 1,1600 | 1,2100 | 1,1600 | 32.286 | ,00 |
| 14/9/2004 | 1,2000 | 0,84% | 1,1700 | 1,2000 | 1,1700 | 16.518 | ,00 |
| 13/9/2004 | 1,1900 | 0,00% | 1,2000 | 1,2100 | 1,1700 | 12.600 | ,00 |
| 10/9/2004 | 1,1900 | 3,48% | 1,1400 | 1,2000 | 1,1400 | 62.820 | ,00 |
| 09/9/2004 | 1,1500 | -3,36% | 1,1700 | 1,1800 | 1,1500 | 25.410 | ,00 |
| 08/9/2004 | 1,1900 | 0,00% | 1,2100 | 1,2100 | 1,1700 | 63.200 | ,00 |
| 07/9/2004 | 1,1900 | -1,65% | 1,1900 | 1,2100 | 1,1800 | 30.830 | ,00 |
| 06/9/2004 | 1,2100 | -0,82% | 1,2200 | 1,2200 | 1,2000 | 33.980 | ,00 |
| 03/9/2004 | 1,2200 | 0,00% | 1,2200 | 1,2500 | 1,1900 | 28.790 | ,00 |
| 02/9/2004 | 1,2200 | -0,81% | 1,2000 | 1,2500 | 1,2000 | 12.130 | ,00 |
| 01/9/2004 | 1,2300 | 0,82% | 1,2200 | 1,2400 | 1,2000 | 18.600 | ,00 |
| 31/8/2004 | 1,2200 | 0,00% | 1,2000 | 1,2300 | 1,1900 | 21.130 | ,00 |
| 30/8/2004 | 1,2200 | -2,40% | 1,2500 | 1,2500 | 1,2200 | 15.950 | ,00 |
| 27/8/2004 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2100 | 7.330 | ,00 |
| 26/8/2004 | 1,2400 | 0,81% | 1,2800 | 1,2800 | 1,2400 | 47.780 | ,00 |
| 25/8/2004 | 1,2300 | 0,00% | 1,2200 | 1,2500 | 1,2200 | 24.170 | ,00 |
| 24/8/2004 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2100 | 16.800 | ,00 |
| 23/8/2004 | 1,2300 | 2,50% | 1,2000 | 1,2500 | 1,2000 | 53.476 | ,00 |
| 20/8/2004 | 1,2000 | -4,76% | 1,2600 | 1,2600 | 1,2000 | 14.990 | ,00 |
| 19/8/2004 | 1,2600 | 0,00% | 1,2100 | 1,2700 | 1,2100 | 42.420 | ,00 |
| 18/8/2004 | 1,2600 | 0,00% | 1,2500 | 1,2600 | 1,2500 | 2.100 | ,00 |
| 17/8/2004 | 1,2600 | 0,00% | 1,2200 | 1,2700 | 1,2200 | 7.330 | ,00 |
| 16/8/2004 | 1,2600 | 0,00% | 1,2600 | 1,2700 | 1,2200 | 19.898 | ,00 |
| 12/8/2004 | 1,2600 | 4,13% | 1,2100 | 1,2600 | 1,1900 | 47.260 | ,00 |
| 11/8/2004 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,1900 | 14.610 | ,00 |
| 10/8/2004 | 1,2100 | 0,00% | 1,1900 | 1,2200 | 1,1900 | 33.502 | ,00 |
| 09/8/2004 | 1,2100 | -0,82% | 1,2000 | 1,2200 | 1,1900 | 19.725 | ,00 |
| 06/8/2004 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,1800 | 29.390 | ,00 |
| 05/8/2004 | 1,2200 | -3,17% | 1,2600 | 1,2800 | 1,2100 | 54.520 | ,00 |
| 04/8/2004 | 1,2600 | -0,79% | 1,2400 | 1,2700 | 1,2400 | 23.090 | ,00 |
| 03/8/2004 | 1,2700 | 3,25% | 1,2400 | 1,2800 | 1,2000 | 143.166 | ,00 |
| 02/8/2004 | 1,2300 | 0,82% | 1,2000 | 1,2300 | 1,1900 | 21.910 | ,00 |
| 30/7/2004 | 1,2200 | 1,67% | 1,2000 | 1,2200 | 1,1600 | 36.648 | ,00 |
| 29/7/2004 | 1,2000 | 0,00% | 1,2000 | 1,2300 | 1,1900 | 35.300 | ,00 |
| 28/7/2004 | 1,2000 | 0,00% | 1,2100 | 1,2500 | 1,1900 | 84.548 | ,00 |
| 27/7/2004 | 1,2000 | 0,84% | 1,2000 | 1,2100 | 1,1600 | 35.850 | ,00 |
| 26/7/2004 | 1,1900 | 0,00% | 1,1800 | 1,2100 | 1,1600 | 54.570 | ,00 |
| 23/7/2004 | 1,1900 | 2,59% | 1,1400 | 1,1900 | 1,1000 | 44.010 | ,00 |
| 22/7/2004 | 1,1600 | 0,87% | 1,1500 | 1,1600 | 1,1200 | 35.020 | ,00 |
| 21/7/2004 | 1,1500 | -0,86% | 1,1500 | 1,1800 | 1,1500 | 15.604 | ,00 |
| 20/7/2004 | 1,1600 | -2,52% | 1,1600 | 1,1800 | 1,1600 | 15.200 | ,00 |
| 19/7/2004 | 1,1900 | 0,85% | 1,1700 | 1,1900 | 1,1600 | 25.700 | ,00 |
| 16/7/2004 | 1,1800 | 0,00% | 1,1800 | 1,2200 | 1,1600 | 24.620 | ,00 |
| 15/7/2004 | 1,1800 | -1,67% | 1,1800 | 1,1900 | 1,1600 | 34.584 | ,00 |
| 14/7/2004 | 1,2000 | 0,84% | 1,1600 | 1,2100 | 1,1600 | 19.540 | ,00 |
| 13/7/2004 | 1,1900 | -1,65% | 1,2300 | 1,2300 | 1,1900 | 9.080 | ,00 |
| 12/7/2004 | 1,2100 | 0,00% | 1,2200 | 1,2500 | 1,1900 | 26.248 | ,00 |
| 09/7/2004 | 1,2100 | 0,83% | 1,2000 | 1,2300 | 1,1800 | 42.726 | ,00 |
| 08/7/2004 | 1,2000 | 7,14% | 1,1400 | 1,2200 | 1,1400 | 121.690 | ,00 |
| 07/7/2004 | 1,1200 | -0,88% | 1,1300 | 1,1400 | 1,1100 | 6.360 | ,00 |
| 06/7/2004 | 1,1300 | -0,88% | 1,1000 | 1,1400 | 1,1000 | 30.820 | ,00 |
| 05/7/2004 | 1,1400 | 0,00% | 1,1500 | 1,1500 | 1,1100 | 12.420 | ,00 |
| 02/7/2004 | 1,1400 | -2,56% | 1,1400 | 1,1700 | 1,1400 | 27.200 | ,00 |
| 01/7/2004 | 1,1700 | 0,86% | 1,1600 | 1,1700 | 1,1500 | 33.500 | ,00 |
| 30/6/2004 | 1,1600 | 1,75% | 1,1300 | 1,1600 | 1,0900 | 60.810 | ,00 |
| 29/6/2004 | 1,1400 | 0,88% | 1,1100 | 1,1400 | 1,0900 | 25.386 | ,00 |
| 28/6/2004 | 1,1300 | 4,63% | 1,0400 | 1,1300 | 1,0400 | 30.070 | ,00 |
| 25/6/2004 | 1,0800 | 0,00% | 1,0500 | 1,0800 | 1,0500 | 13.988 | ,00 |
| 24/6/2004 | 1,0800 | -0,92% | 1,0900 | 1,0900 | 1,0300 | 30.420 | ,00 |
| 23/6/2004 | 1,0900 | 0,00% | 1,0600 | 1,1000 | 1,0600 | 23.286 | ,00 |
| 22/6/2004 | 1,0900 | 0,93% | 1,0700 | 1,0900 | 1,0500 | 23.469 | ,00 |
| 21/6/2004 | 1,0800 | 2,86% | 1,0500 | 1,0900 | 1,0500 | 44.802 | ,00 |
| 18/6/2004 | 1,0500 | 2,94% | 1,0000 | 1,0600 | 1,0000 | 24.630 | ,00 |
| 17/6/2004 | 1,0200 | -1,92% | 1,0200 | 1,0400 | 1,0100 | 22.250 | ,00 |
| 16/6/2004 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0200 | 42.601 | ,00 |
| 15/6/2004 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0400 | 11.390 | ,00 |
| 14/6/2004 | 1,0600 | 0,95% | 1,0300 | 1,0600 | 1,0300 | 10.300 | ,00 |
| 11/6/2004 | 1,0500 | -1,87% | 1,0700 | 1,0700 | 1,0500 | 8.170 | ,00 |
| 10/6/2004 | 1,0700 | 0,00% | 1,0700 | 1,0800 | 1,0700 | 10.870 | ,00 |
| 09/6/2004 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0600 | 10.570 | ,00 |
| 08/6/2004 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0600 | 16.440 | ,00 |
| 07/6/2004 | 1,1000 | -0,90% | 1,1500 | 1,1500 | 1,0900 | 22.950 | ,00 |
| 04/6/2004 | 1,1100 | -4,31% | 1,1700 | 1,1700 | 1,1000 | 22.360 | ,00 |
| 03/6/2004 | 1,1600 | 0,00% | 1,1600 | 1,1900 | 1,1600 | 22.050 | ,00 |
| 02/6/2004 | 1,1600 | 2,65% | 1,1500 | 1,1700 | 1,1300 | 37.640 | ,00 |
| 01/6/2004 | 1,1300 | 5,61% | 1,0700 | 1,1500 | 1,0700 | 216.924 | ,00 |
| 28/5/2004 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0600 | 14.430 | ,00 |
| 27/5/2004 | 1,0800 | -0,92% | 1,0900 | 1,0900 | 1,0600 | 17.990 | ,00 |
| 26/5/2004 | 1,0900 | 4,81% | 1,0600 | 1,0900 | 1,0500 | 30.850 | ,00 |
| 25/5/2004 | 1,0400 | -1,89% | 1,0500 | 1,0500 | 1,0200 | 13.270 | ,00 |
| 24/5/2004 | 1,0600 | 0,00% | 1,0300 | 1,0900 | 1,0300 | 59.900 | ,00 |
| 21/5/2004 | 1,0600 | 4,95% | 1,0000 | 1,0600 | 1,0000 | 62.800 | ,00 |
| 20/5/2004 | 1,0100 | 1,00% | 1,0200 | 1,0300 | 0,9800 | 40.631 | ,00 |
| 19/5/2004 | 1,0000 | -0,99% | 1,0100 | 1,0300 | 0,9900 | 29.900 | ,00 |
| 18/5/2004 | 1,0100 | 0,00% | 1,0500 | 1,0500 | 1,0000 | 26.913 | ,00 |
| 17/5/2004 | 1,0100 | -2,88% | 1,0400 | 1,0400 | 1,0100 | 25.622 | ,00 |
| 14/5/2004 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0400 | 27.400 | ,00 |
| 13/5/2004 | 1,0600 | 0,00% | 1,0200 | 1,0800 | 1,0200 | 19.927 | ,00 |
| 12/5/2004 | 1,0600 | -2,75% | 1,0700 | 1,0900 | 1,0600 | 18.320 | ,00 |
| 11/5/2004 | 1,0900 | 1,87% | 1,0900 | 1,1000 | 1,0800 | 20.901 | ,00 |
| 10/5/2004 | 1,0700 | -3,60% | 1,0900 | 1,1000 | 1,0600 | 19.740 | ,00 |
| 07/5/2004 | 1,1100 | 2,78% | 1,0900 | 1,1300 | 1,0800 | 14.560 | ,00 |
| 06/5/2004 | 1,0800 | -0,83% | 1,0710 | 1,1010 | 1,0710 | 11.996 | ,00 |
| 05/5/2004 | 1,0890 | -3,63% | 1,1090 | 1,1210 | 1,0800 | 27.950 | ,00 |
| 04/5/2004 | 1,1300 | -2,50% | 1,1590 | 1,1590 | 1,1210 | 11.806 | ,00 |
| 03/5/2004 | 1,1590 | 2,57% | 1,1090 | 1,1590 | 1,1090 | 19.772 | ,00 |
| 30/4/2004 | 1,1300 | -2,50% | 1,1210 | 1,1500 | 1,1210 | 14.150 | ,00 |
| 29/4/2004 | 1,1590 | -2,52% | 1,1390 | 1,1800 | 1,1390 | 24.396 | ,00 |
| 28/4/2004 | 1,1890 | 0,76% | 1,1390 | 1,1890 | 1,1390 | 18.892 | ,00 |
| 27/4/2004 | 1,1800 | 0,00% | 1,1800 | 1,2000 | 1,1300 | 11.226 | ,00 |
| 26/4/2004 | 1,1800 | -1,67% | 1,1800 | 1,2000 | 1,1800 | 27.411 | ,00 |
| 23/4/2004 | 1,2000 | 3,54% | 1,1710 | 1,2210 | 1,1710 | 73.350 | ,00 |
| 22/4/2004 | 1,1590 | 1,76% | 1,1500 | 1,1710 | 1,1300 | 44.390 | ,00 |
| 21/4/2004 | 1,1390 | 0,00% | 1,1210 | 1,1500 | 1,1210 | 6.722 | ,00 |
| 20/4/2004 | 1,1390 | -0,96% | 1,1500 | 1,1500 | 1,1300 | 8.692 | ,00 |
| 19/4/2004 | 1,1500 | -2,54% | 1,1800 | 1,1800 | 1,1390 | 14.020 | ,00 |
| 16/4/2004 | 1,1800 | 1,81% | 1,1590 | 1,1800 | 1,1590 | 12.620 | ,00 |
| 15/4/2004 | 1,1590 | 0,00% | 1,1300 | 1,1590 | 1,1300 | 9.830 | ,00 |
| 14/4/2004 | 1,1590 | -1,02% | 1,1300 | 1,1710 | 1,1300 | 11.146 | ,00 |
| 13/4/2004 | 1,1710 | 4,46% | 1,1390 | 1,1800 | 1,1210 | 37.120 | ,00 |
| 08/4/2004 | 1,1210 | 0,00% | 1,1210 | 1,1390 | 1,1090 | 18.080 | ,00 |
| 07/4/2004 | 1,1210 | 0,00% | 1,1300 | 1,1300 | 1,1010 | 13.700 | ,00 |
| 06/4/2004 | 1,1210 | -1,58% | 1,1390 | 1,1500 | 1,1210 | 12.004 | ,00 |
| 05/4/2004 | 1,1390 | 1,61% | 1,1300 | 1,1390 | 1,1210 | 9.432 | ,00 |
| 02/4/2004 | 1,1210 | 0,00% | 1,1210 | 1,1500 | 1,1090 | 14.900 | ,00 |
| 01/4/2004 | 1,1210 | 0,00% | 1,1210 | 1,1300 | 1,0890 | 13.700 | ,00 |
| 31/3/2004 | 1,1210 | -2,52% | 1,1590 | 1,1590 | 1,1090 | 8.910 | ,00 |
| 30/3/2004 | 1,1500 | 0,00% | 1,1390 | 1,1800 | 1,1390 | 35.160 | ,00 |
| 29/3/2004 | 1,1500 | 0,00% | 1,1300 | 1,1710 | 1,1300 | 26.450 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 0,0720 | 354.382 |
| ΠΡΔ | 0,4980 | 10,67 % | 0,0480 | 81.997 |
| ΚΕΚΡ | 2,1000 | 7,97 % | 0,1550 | 41.411 |
| ΟΤΟΕΛ | 12,2000 | 6,09 % | 0,7000 | 67.868 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 1.665.619 |
| ΚΡΙ | 20,1000 | 5,79 % | 1,1000 | 6.561 |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 0,1400 | 176.959 |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 0,2000 | 21.018 |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 0,0680 | 147.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9900 | 2,88 % | 0,1960 | 40.681.368 |
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 0,0850 | 29.844.198 |
| ΟΠΑΠ | 19,0100 | -0,47 % | -0,0900 | 25.933.549 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 22.710.135 |
| ΔΕΗ | 18,6200 | 2,31 % | 0,4200 | 19.545.031 |
| ΑΛΦΑ | 3,7010 | 3,38 % | 0,1210 | 15.918.203 |
| MTLN | 44,6000 | 1,83 % | 0,8000 | 7.201.514 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 6.371.904 |
| TITC | 53,8000 | 2,48 % | 1,3000 | 5.843.001 |
| BOCHGR | 8,2800 | 4,28 % | 0,3400 | 5.598.650 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 8.483.519 | 29,84εκ. |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 40,68εκ. |
| ΑΛΦΑ | 3,7010 | 3,38 % | 4.342.866 | 15,92εκ. |
| ΙΝΛΟΤ | 1,0760 | 1,70 % | 2.541.729 | 2,71εκ. |
| ΕΤΕ | 13,7750 | 5,96 % | 1.665.619 | 22,71εκ. |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 25,93εκ. |
| ΔΕΗ | 18,6200 | 2,31 % | 1.060.307 | 19,55εκ. |
| CREDIA | 1,6720 | 4,24 % | 987.514 | 1,64εκ. |
| BOCHGR | 8,2800 | 4,28 % | 686.198 | 5,60εκ. |
| ONYX | 2,0700 | -5,91 % | 472.789 | 984,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 1,11 % |
| ΤΖΚΑ | 1,5950 | 2,24 % | 31.869 | 1,05 % |
| ΒΙΟΚΑ | 1,9750 | 0,51 % | 210.453 | 0,88 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 0,69 % |
| ACAG | 6,3000 | 2,94 % | 191.857 | 0,53 % |
| ΠΛΑΘ | 4,1450 | 2,60 % | 224.093 | 0,51 % |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 0,47 % |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 147.402 | 0,42 % |
| EIS | 2,0600 | -1,90 % | 57.247 | 0,37 % |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 354.382 | 17,66 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 12,05 % |
| ΠΡΔ | 0,4980 | 10,67 % | 81.997 | 11,56 % |
| ΚΕΚΡ | 2,1000 | 7,97 % | 41.411 | 10,28 % |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | 3.862 | 9,15 % |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 7,66 % |
| ΙΝΤΕΤ | 1,4750 | 3,87 % | 3.370 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 13.514 | 6,72 % |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 21.018 | 6,65 % |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | 5.621 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|