| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6160 | -6,67 % | -0,0440 | 55.309 |
| ΑΤΕΚ | 1,7200 | -5,49 % | -0,1000 | 2.090 |
| ΦΟΥΝΤΛ | 0,8060 | -5,18 % | -0,0440 | 95.136 |
| ΒΟΣΥΣ | 2,5000 | -3,85 % | -0,1000 | 2.221 |
| ΠΡΔ | 0,5400 | -3,57 % | -0,0200 | 61.005 |
| ΠΛΑΚΡ | 15,5000 | -3,13 % | -0,5000 | 859 |
| ΝΤΟΠΛΕΡ | 0,6250 | -3,10 % | -0,0200 | 28.750 |
| ΛΑΒΙ | 0,8200 | -2,96 % | -0,0250 | 282.913 |
| ΛΕΒΚ | 0,3300 | -2,94 % | -0,0100 | 8.640 |
| ΜΑΘΙΟ | 0,9150 | -2,66 % | -0,0250 | 6.522 |
Συνεχης ενημερωση
AKTOR ΟΜΙΛΟΣ ΕΤΑΙΡΕΙΩΝ (AKTR)
8,2000 €
0,0200 (0,24%)
- Άνοιγμα 8,1600
- Υψηλό 8,2200
- Χαμηλό 8,1200
- Όγκος 170.592
- Τζίρος 1.393.200 €
- Πράξεις 447
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/2/2005 | 6,3210 | -2,63% | 6,6550 | 6,6550 | 6,3210 | 10.794 | ,00 |
| 21/2/2005 | 6,4920 | -2,45% | 6,4920 | 6,7740 | 6,3720 | 18.492 | ,00 |
| 18/2/2005 | 6,6550 | -3,35% | 6,8860 | 6,8860 | 6,6030 | 16.208 | ,00 |
| 17/2/2005 | 6,8860 | 4,29% | 6,6030 | 7,0570 | 6,6030 | 41.879 | ,00 |
| 16/2/2005 | 6,6030 | 4,46% | 6,4320 | 7,1080 | 6,4320 | 65.644 | ,00 |
| 15/2/2005 | 6,3210 | 3,64% | 6,1500 | 6,3210 | 6,1500 | 20.639 | ,00 |
| 14/2/2005 | 6,0990 | 4,85% | 5,7570 | 6,2100 | 5,7570 | 22.163 | ,00 |
| 11/2/2005 | 5,8170 | -0,87% | 5,7570 | 5,9280 | 5,7570 | 7.077 | ,00 |
| 10/2/2005 | 5,8680 | 0,00% | 5,8680 | 5,9790 | 5,7570 | 6.071 | ,00 |
| 09/2/2005 | 5,8680 | 0,88% | 5,9790 | 6,0390 | 5,6450 | 11.096 | ,00 |
| 08/2/2005 | 5,8170 | 2,11% | 5,7570 | 6,0990 | 5,7570 | 21.741 | ,00 |
| 07/2/2005 | 5,6970 | 0,92% | 5,6970 | 5,9280 | 5,6970 | 10.638 | ,00 |
| 04/2/2005 | 5,6450 | 1,06% | 5,5340 | 5,6970 | 5,5340 | 4.054 | ,00 |
| 03/2/2005 | 5,5860 | 4,16% | 5,3630 | 5,6450 | 5,3630 | 2.822 | ,00 |
| 02/2/2005 | 5,3630 | -5,00% | 5,6450 | 5,6970 | 5,3630 | 8.131 | ,00 |
| 01/2/2005 | 5,6450 | -1,95% | 5,7570 | 5,8680 | 5,6450 | 12.274 | ,00 |
| 31/1/2005 | 5,7570 | 4,03% | 5,6450 | 5,9790 | 5,5860 | 34.913 | ,00 |
| 28/1/2005 | 5,5340 | 2,22% | 5,3630 | 5,5860 | 5,3030 | 8.525 | ,00 |
| 27/1/2005 | 5,4140 | -1,10% | 5,5340 | 5,6450 | 5,3630 | 19.102 | ,00 |
| 26/1/2005 | 5,4740 | 3,22% | 5,4740 | 5,5340 | 5,3630 | 12.959 | ,00 |
| 25/1/2005 | 5,3030 | 3,33% | 5,1320 | 5,3030 | 5,1320 | 9.100 | ,00 |
| 24/1/2005 | 5,1320 | -1,16% | 5,1320 | 5,3030 | 5,1320 | 9.388 | ,00 |
| 21/1/2005 | 5,1920 | 1,17% | 5,1920 | 5,3030 | 5,1920 | 4.321 | ,00 |
| 20/1/2005 | 5,1320 | -3,22% | 5,3030 | 5,3030 | 5,1320 | 3.821 | ,00 |
| 19/1/2005 | 5,3030 | 0,00% | 5,3030 | 5,3630 | 5,2520 | 3.434 | ,00 |
| 18/1/2005 | 5,3030 | -3,12% | 5,4740 | 5,4740 | 5,2520 | 5.287 | ,00 |
| 17/1/2005 | 5,4740 | 0,00% | 5,4740 | 5,4740 | 5,3630 | 2.222 | ,00 |
| 14/1/2005 | 5,4740 | 1,11% | 5,4740 | 5,7570 | 5,4140 | 15.459 | ,00 |
| 13/1/2005 | 5,4140 | -1,10% | 5,4140 | 5,5340 | 5,3630 | 2.144 | ,00 |
| 12/1/2005 | 5,4740 | 1,11% | 5,3030 | 5,4740 | 5,3030 | 4.356 | ,00 |
| 11/1/2005 | 5,4140 | 0,00% | 5,4740 | 5,4740 | 5,2520 | 3.969 | ,00 |
| 10/1/2005 | 5,4140 | -2,17% | 5,3630 | 5,5340 | 5,3630 | 3.923 | ,00 |
| 07/1/2005 | 5,5340 | 4,36% | 5,2520 | 5,5340 | 5,2520 | 8.266 | ,00 |
| 05/1/2005 | 5,3030 | 0,00% | 5,1920 | 5,3030 | 5,1320 | 3.909 | ,00 |
| 04/1/2005 | 5,3030 | -3,12% | 5,3030 | 5,4140 | 5,2520 | 8.884 | ,00 |
| 03/1/2005 | 5,4740 | 2,07% | 5,4140 | 5,5340 | 5,3030 | 3.671 | ,00 |
| 31/12/2004 | 5,3630 | -0,94% | 5,4740 | 5,4740 | 5,3630 | 3.831 | ,00 |
| 30/12/2004 | 5,4140 | 0,95% | 5,4740 | 5,6450 | 5,3630 | 8.858 | ,00 |
| 29/12/2004 | 5,3630 | 3,29% | 5,3630 | 5,3630 | 5,1320 | 4.438 | ,00 |
| 28/12/2004 | 5,1920 | -2,09% | 5,1920 | 5,3630 | 5,1320 | 3.540 | ,00 |
| 27/12/2004 | 5,3030 | 0,97% | 5,1320 | 5,3030 | 5,1320 | 2.222 | ,00 |
| 24/12/2004 | 5,2520 | 2,34% | 5,1920 | 5,2520 | 5,1320 | 2.656 | ,00 |
| 23/12/2004 | 5,1320 | 0,00% | 5,1320 | 5,2520 | 5,1320 | 5.407 | ,00 |
| 22/12/2004 | 5,1320 | 0,00% | 5,3630 | 5,3630 | 5,1320 | 2.531 | ,00 |
| 21/12/2004 | 5,1320 | -1,16% | 5,0810 | 5,3030 | 5,0810 | 6.420 | ,00 |
| 20/12/2004 | 5,1920 | -2,09% | 5,2520 | 5,3030 | 5,0210 | 11.511 | ,00 |
| 17/12/2004 | 5,3030 | -1,12% | 5,3030 | 5,3630 | 5,1920 | 7.446 | ,00 |
| 16/12/2004 | 5,3630 | -0,94% | 5,3030 | 5,5340 | 5,3030 | 5.621 | ,00 |
| 15/12/2004 | 5,4140 | -1,10% | 5,3630 | 5,6970 | 5,3030 | 7.151 | ,00 |
| 14/12/2004 | 5,4740 | -3,91% | 5,7570 | 5,7570 | 5,4740 | 4.957 | ,00 |
| 13/12/2004 | 5,6970 | -1,04% | 5,7570 | 5,8170 | 5,6450 | 5.454 | ,00 |
| 10/12/2004 | 5,7570 | 0,00% | 5,7570 | 5,9280 | 5,6450 | 9.696 | ,00 |
| 09/12/2004 | 5,7570 | -2,88% | 6,0390 | 6,0390 | 5,7570 | 7.286 | ,00 |
| 08/12/2004 | 5,9280 | -1,84% | 6,0990 | 6,0990 | 5,8680 | 6.960 | ,00 |
| 07/12/2004 | 6,0390 | 4,90% | 5,8170 | 6,1500 | 5,8170 | 20.355 | ,00 |
| 06/12/2004 | 5,7570 | 0,00% | 5,8680 | 5,9280 | 5,6970 | 9.228 | ,00 |
| 03/12/2004 | 5,7570 | 0,00% | 5,7570 | 6,1500 | 5,6970 | 67.110 | ,00 |
| 02/12/2004 | 5,7570 | 9,62% | 5,2520 | 5,7570 | 5,2520 | 19.138 | ,00 |
| 01/12/2004 | 5,2520 | 2,34% | 5,1320 | 5,3030 | 5,1320 | 7.385 | ,00 |
| 30/11/2004 | 5,1320 | 3,26% | 5,1320 | 5,1920 | 5,0210 | 12.342 | ,00 |
| 29/11/2004 | 4,9700 | 0,00% | 5,0210 | 5,1320 | 4,9700 | 2.070 | ,00 |
| 26/11/2004 | 4,9700 | 1,22% | 5,1320 | 5,1320 | 4,8500 | 5.238 | ,00 |
| 25/11/2004 | 4,9100 | -1,21% | 4,8500 | 5,0810 | 4,8500 | 4.996 | ,00 |
| 24/11/2004 | 4,9700 | 0,00% | 4,9700 | 5,1320 | 4,9100 | 3.880 | ,00 |
| 23/11/2004 | 4,9700 | -1,02% | 4,9700 | 5,1320 | 4,9700 | 3.359 | ,00 |
| 22/11/2004 | 5,0210 | -4,40% | 5,1320 | 5,1320 | 5,0210 | 6.451 | ,00 |
| 19/11/2004 | 5,2520 | 0,00% | 5,3630 | 5,3630 | 5,2520 | 5.660 | ,00 |
| 18/11/2004 | 5,2520 | 1,16% | 5,3630 | 5,4740 | 5,2520 | 11.188 | ,00 |
| 17/11/2004 | 5,1920 | 1,17% | 5,0810 | 5,2520 | 5,0810 | 7.783 | ,00 |
| 16/11/2004 | 5,1320 | 4,52% | 4,9100 | 5,1920 | 4,7990 | 18.715 | ,00 |
| 15/11/2004 | 4,9100 | 1,24% | 4,7990 | 5,0210 | 4,7990 | 4.168 | ,00 |
| 12/11/2004 | 4,8500 | -1,22% | 5,0210 | 5,0810 | 4,8500 | 6.104 | ,00 |
| 11/11/2004 | 4,9100 | 4,76% | 4,6870 | 4,9700 | 4,6870 | 10.272 | ,00 |
| 10/11/2004 | 4,6870 | -1,10% | 4,9100 | 4,9100 | 4,6870 | 5.177 | ,00 |
| 09/11/2004 | 4,7390 | -2,29% | 4,7990 | 4,8500 | 4,7390 | 3.437 | ,00 |
| 08/11/2004 | 4,8500 | 0,00% | 4,9700 | 4,9700 | 4,7990 | 8.156 | ,00 |
| 05/11/2004 | 4,8500 | 2,34% | 4,8500 | 5,0210 | 4,7390 | 15.626 | ,00 |
| 04/11/2004 | 4,7390 | 1,11% | 4,6870 | 4,7990 | 4,6270 | 9.789 | ,00 |
| 03/11/2004 | 4,6870 | 0,00% | 4,7390 | 4,7390 | 4,5680 | 13.038 | ,00 |
| 02/11/2004 | 4,6870 | 0,00% | 4,7390 | 4,7990 | 4,6270 | 25.952 | ,00 |
| 01/11/2004 | 4,6870 | 3,79% | 4,6270 | 4,6870 | 4,5160 | 6.398 | ,00 |
| 29/10/2004 | 4,5160 | 1,35% | 4,4560 | 4,6270 | 4,4560 | 7.026 | ,00 |
| 27/10/2004 | 4,4560 | 1,16% | 4,4050 | 4,5160 | 4,3450 | 3.519 | ,00 |
| 26/10/2004 | 4,4050 | -1,14% | 4,4560 | 4,4560 | 4,4050 | 2.055 | ,00 |
| 25/10/2004 | 4,4560 | -1,33% | 4,4560 | 4,5680 | 4,3450 | 3.544 | ,00 |
| 22/10/2004 | 4,5160 | 0,00% | 4,5160 | 4,6270 | 4,4560 | 1.388 | ,00 |
| 21/10/2004 | 4,5160 | 0,00% | 4,5160 | 4,6270 | 4,4560 | 7.122 | ,00 |
| 20/10/2004 | 4,5160 | 2,52% | 4,2850 | 4,5160 | 4,2850 | 2.698 | ,00 |
| 19/10/2004 | 4,4050 | 0,00% | 4,4050 | 4,4050 | 4,2850 | 2.067 | ,00 |
| 18/10/2004 | 4,4050 | 0,00% | 4,4050 | 4,4560 | 4,2850 | 10.432 | ,00 |
| 15/10/2004 | 4,4050 | -2,46% | 4,4050 | 4,5160 | 4,3450 | 1.377 | ,00 |
| 14/10/2004 | 4,5160 | 1,35% | 4,4560 | 4,5160 | 4,2850 | 5.266 | ,00 |
| 13/10/2004 | 4,4560 | 1,16% | 4,4560 | 4,5160 | 4,3450 | 3.369 | ,00 |
| 12/10/2004 | 4,4050 | -3,57% | 4,5680 | 4,5680 | 4,4050 | 5.794 | ,00 |
| 11/10/2004 | 4,5680 | 3,70% | 4,4050 | 4,6270 | 4,4050 | 5.724 | ,00 |
| 08/10/2004 | 4,4050 | -2,46% | 4,4560 | 4,5160 | 4,3450 | 13.747 | ,00 |
| 07/10/2004 | 4,5160 | -2,40% | 4,6870 | 4,7390 | 4,4560 | 9.395 | ,00 |
| 06/10/2004 | 4,6270 | 5,04% | 4,4050 | 4,7390 | 4,4050 | 12.729 | ,00 |
| 05/10/2004 | 4,4050 | 2,80% | 4,4050 | 4,4560 | 4,3450 | 2.543 | ,00 |
| 04/10/2004 | 4,2850 | 2,66% | 4,2340 | 4,3450 | 4,2340 | 3.667 | ,00 |
| 01/10/2004 | 4,1740 | 1,24% | 4,2340 | 4,2850 | 4,1740 | 4.478 | ,00 |
| 30/9/2004 | 4,1230 | -3,78% | 4,1740 | 4,2850 | 4,1230 | 3.472 | ,00 |
| 29/9/2004 | 4,2850 | 0,00% | 4,2850 | 4,2850 | 4,2340 | 813 | ,00 |
| 28/9/2004 | 4,2850 | 3,93% | 4,1230 | 4,2850 | 4,0630 | 5.876 | ,00 |
| 27/9/2004 | 4,1230 | -3,78% | 4,2340 | 4,3450 | 4,1230 | 3.000 | ,00 |
| 24/9/2004 | 4,2850 | 0,00% | 4,2850 | 4,3450 | 4,2850 | 8.884 | ,00 |
| 23/9/2004 | 4,2850 | 1,20% | 4,2340 | 4,3450 | 4,2340 | 9.083 | ,00 |
| 22/9/2004 | 4,2340 | -2,55% | 4,3450 | 4,3450 | 4,2340 | 10.200 | ,00 |
| 21/9/2004 | 4,3450 | 0,00% | 4,4050 | 4,4560 | 4,2340 | 10.190 | ,00 |
| 20/9/2004 | 4,3450 | -1,36% | 4,4050 | 4,4560 | 4,3450 | 8.266 | ,00 |
| 17/9/2004 | 4,4050 | 1,38% | 4,4560 | 4,4560 | 4,3450 | 9.334 | ,00 |
| 16/9/2004 | 4,3450 | -1,36% | 4,4050 | 4,4560 | 4,3450 | 5.138 | ,00 |
| 15/9/2004 | 4,4050 | -1,14% | 4,4560 | 4,5160 | 4,4050 | 3.895 | ,00 |
| 14/9/2004 | 4,4560 | -1,33% | 4,5160 | 4,5160 | 4,4050 | 2.038 | ,00 |
| 13/9/2004 | 4,5160 | -2,40% | 4,6270 | 4,6270 | 4,5160 | 717 | ,00 |
| 10/9/2004 | 4,6270 | 2,46% | 4,6270 | 4,6270 | 4,4560 | 3.085 | ,00 |
| 09/9/2004 | 4,5160 | 0,00% | 4,5160 | 4,6270 | 4,5160 | 3.984 | ,00 |
| 08/9/2004 | 4,5160 | -2,40% | 4,6870 | 4,6870 | 4,5160 | 2.752 | ,00 |
| 07/9/2004 | 4,6270 | 2,46% | 4,5160 | 4,6270 | 4,5160 | 7.523 | ,00 |
| 06/9/2004 | 4,5160 | -2,40% | 4,6270 | 4,6270 | 4,5160 | 3.814 | ,00 |
| 03/9/2004 | 4,6270 | 0,00% | 4,5680 | 4,6270 | 4,5680 | 1.413 | ,00 |
| 02/9/2004 | 4,6270 | 0,00% | 4,5680 | 4,6870 | 4,5680 | 533 | ,00 |
| 01/9/2004 | 4,6270 | 0,00% | 4,5160 | 4,6270 | 4,5160 | 3.143 | ,00 |
| 31/8/2004 | 4,6270 | 1,29% | 4,5680 | 4,6270 | 4,5160 | 2.560 | ,00 |
| 30/8/2004 | 4,5680 | 0,00% | 4,5680 | 4,7390 | 4,5680 | 3.483 | ,00 |
| 27/8/2004 | 4,5680 | -2,54% | 4,6870 | 4,6870 | 4,5680 | 3.334 | ,00 |
| 26/8/2004 | 4,6870 | -1,10% | 4,7390 | 4,7990 | 4,6270 | 2.269 | ,00 |
| 25/8/2004 | 4,7390 | 2,42% | 4,5680 | 4,7390 | 4,5160 | 1.030 | ,00 |
| 24/8/2004 | 4,6270 | -1,28% | 4,6870 | 4,8500 | 4,6270 | 2.109 | ,00 |
| 23/8/2004 | 4,6870 | 0,00% | 4,7390 | 4,7390 | 4,5680 | 1.811 | ,00 |
| 20/8/2004 | 4,6870 | 0,00% | 4,6870 | 4,7990 | 4,5680 | 6.448 | ,00 |
| 19/8/2004 | 4,6870 | 2,61% | 4,5160 | 4,6870 | 4,5160 | 1.864 | ,00 |
| 18/8/2004 | 4,5680 | -2,54% | 4,7390 | 4,7390 | 4,5160 | 13.435 | ,00 |
| 17/8/2004 | 4,6870 | 1,30% | 4,7390 | 4,7990 | 4,6870 | 10.787 | ,00 |
| 16/8/2004 | 4,6270 | -2,36% | 4,6870 | 4,6870 | 4,6270 | 11.089 | ,00 |
| 12/8/2004 | 4,7390 | 1,11% | 4,7390 | 4,8500 | 4,6870 | 11.795 | ,00 |
| 11/8/2004 | 4,6870 | 1,30% | 4,6270 | 4,7390 | 4,6270 | 12.229 | ,00 |
| 10/8/2004 | 4,6270 | 0,00% | 4,6870 | 4,7390 | 4,5680 | 12.178 | ,00 |
| 09/8/2004 | 4,6270 | -2,36% | 4,6270 | 4,7390 | 4,5680 | 13.535 | ,00 |
| 06/8/2004 | 4,7390 | 2,42% | 4,5680 | 4,8500 | 4,5160 | 12.232 | ,00 |
| 05/8/2004 | 4,6270 | -2,36% | 4,7990 | 4,9100 | 4,5680 | 13.400 | ,00 |
| 04/8/2004 | 4,7390 | 1,11% | 4,5680 | 4,7390 | 4,5680 | 12.417 | ,00 |
| 03/8/2004 | 4,6870 | 0,00% | 4,7990 | 4,7990 | 4,5680 | 16.886 | ,00 |
| 02/8/2004 | 4,6870 | -5,69% | 4,9100 | 4,9100 | 4,5680 | 15.058 | ,00 |
| 30/7/2004 | 4,9700 | -3,16% | 5,1320 | 5,1320 | 4,7390 | 6.135 | ,00 |
| 29/7/2004 | 5,1320 | 0,00% | 5,1920 | 5,3030 | 5,0210 | 6.806 | ,00 |
| 28/7/2004 | 5,1320 | 2,21% | 5,1320 | 5,4740 | 5,0210 | 28.709 | ,00 |
| 27/7/2004 | 5,0210 | 7,13% | 4,6870 | 5,0810 | 4,6270 | 32.520 | ,00 |
| 26/7/2004 | 4,6870 | 3,79% | 4,5680 | 4,6870 | 4,5160 | 4.797 | ,00 |
| 23/7/2004 | 4,5160 | 2,52% | 4,4050 | 4,7390 | 4,2340 | 10.606 | ,00 |
| 22/7/2004 | 4,4050 | -3,57% | 4,5680 | 4,5680 | 4,2340 | 7.601 | ,00 |
| 21/7/2004 | 4,5680 | -1,28% | 4,7990 | 4,7990 | 4,5160 | 2.166 | ,00 |
| 20/7/2004 | 4,6270 | -2,36% | 4,7990 | 4,7990 | 4,5160 | 1.595 | ,00 |
| 19/7/2004 | 4,7390 | -3,48% | 4,8500 | 4,8500 | 4,7390 | 323 | ,00 |
| 16/7/2004 | 4,9100 | 7,49% | 4,5680 | 4,9100 | 4,4560 | 3.721 | ,00 |
| 15/7/2004 | 4,5680 | -2,54% | 4,7990 | 4,7990 | 4,5680 | 3.700 | ,00 |
| 14/7/2004 | 4,6870 | -4,54% | 4,9100 | 4,9100 | 4,6870 | 3.110 | ,00 |
| 13/7/2004 | 4,9100 | -1,21% | 4,7990 | 4,9700 | 4,7990 | 1.565 | ,00 |
| 12/7/2004 | 4,9700 | -3,16% | 5,1320 | 5,1320 | 4,8500 | 1.736 | ,00 |
| 09/7/2004 | 5,1320 | 2,21% | 4,9700 | 5,1320 | 4,9700 | 3.302 | ,00 |
| 08/7/2004 | 5,0210 | 3,53% | 4,6870 | 5,0810 | 4,6270 | 8.216 | ,00 |
| 07/7/2004 | 4,8500 | 1,06% | 4,7390 | 4,9100 | 4,7390 | 3.313 | ,00 |
| 06/7/2004 | 4,7990 | 0,00% | 4,9100 | 4,9100 | 4,6870 | 2.461 | ,00 |
| 05/7/2004 | 4,7990 | -3,44% | 4,9700 | 5,0210 | 4,7990 | 3.885 | ,00 |
| 02/7/2004 | 4,9700 | 0,00% | 5,0210 | 5,0810 | 4,9100 | 3.238 | ,00 |
| 01/7/2004 | 4,9700 | 1,22% | 5,1320 | 5,1320 | 4,9100 | 3.462 | ,00 |
| 30/6/2004 | 4,9100 | -2,21% | 5,0210 | 5,1320 | 4,9100 | 3.721 | ,00 |
| 29/6/2004 | 5,0210 | -2,16% | 5,1320 | 5,1920 | 5,0210 | 4.180 | ,00 |
| 28/6/2004 | 5,1320 | 1,00% | 5,1320 | 5,2520 | 5,1320 | 4.187 | ,00 |
| 25/6/2004 | 5,0810 | -14,29% | 5,4740 | 5,5860 | 5,0810 | 12.715 | ,00 |
| 24/6/2004 | 5,9280 | 2,97% | 5,7570 | 5,9790 | 5,5860 | 9.555 | ,00 |
| 23/6/2004 | 5,7570 | -1,89% | 5,9280 | 5,9280 | 5,7570 | 4.896 | ,00 |
| 22/6/2004 | 5,8680 | -1,86% | 6,0390 | 6,1500 | 5,8170 | 3.305 | ,00 |
| 21/6/2004 | 5,9790 | 0,86% | 6,0390 | 6,2100 | 5,9280 | 9.597 | ,00 |
| 18/6/2004 | 5,9280 | 2,97% | 5,8170 | 5,9790 | 5,8170 | 5.177 | ,00 |
| 17/6/2004 | 5,7570 | 0,00% | 5,7570 | 5,8680 | 5,7570 | 973 | ,00 |
| 16/6/2004 | 5,7570 | 0,00% | 5,7570 | 5,9280 | 5,7570 | 2.958 | ,00 |
| 15/6/2004 | 5,7570 | 0,00% | 5,8170 | 6,3720 | 5,7570 | 3.010 | ,00 |
| 14/6/2004 | 5,7570 | -1,89% | 5,8680 | 5,8680 | 5,7570 | 3.406 | ,00 |
| 11/6/2004 | 5,8680 | 0,00% | 5,8680 | 6,0990 | 5,7570 | 2.017 | ,00 |
| 10/6/2004 | 5,8680 | -1,86% | 5,9790 | 6,0390 | 5,8680 | 3.653 | ,00 |
| 09/6/2004 | 5,9790 | -2,78% | 6,2100 | 6,2100 | 5,9790 | 3.406 | ,00 |
| 08/6/2004 | 6,1500 | -0,97% | 6,3210 | 6,3210 | 6,0990 | 2.180 | ,00 |
| 07/6/2004 | 6,2100 | -1,76% | 6,3210 | 6,3210 | 6,2100 | 3.320 | ,00 |
| 04/6/2004 | 6,3210 | 0,00% | 6,4320 | 6,4320 | 6,1500 | 2.503 | ,00 |
| 03/6/2004 | 6,3210 | 0,00% | 6,3210 | 6,4320 | 6,2610 | 5.539 | ,00 |
| 02/6/2004 | 6,3210 | -1,73% | 6,3720 | 6,6030 | 6,2610 | 5.525 | ,00 |
| 01/6/2004 | 6,4320 | 10,57% | 5,8170 | 6,4920 | 5,7570 | 6.289 | ,00 |
| 28/5/2004 | 5,8170 | 1,04% | 5,7570 | 5,9280 | 5,7570 | 3.728 | ,00 |
| 27/5/2004 | 5,7570 | 0,00% | 5,7570 | 5,8170 | 5,6970 | 3.331 | ,00 |
| 26/5/2004 | 5,7570 | 0,00% | 5,8680 | 5,8680 | 5,7570 | 2.780 | ,00 |
| 25/5/2004 | 5,7570 | -3,71% | 5,8170 | 5,8170 | 5,6970 | 1.335 | ,00 |
| 24/5/2004 | 5,9790 | 3,86% | 5,8170 | 5,9790 | 5,6970 | 3.345 | ,00 |
| 21/5/2004 | 5,7570 | 0,00% | 5,7570 | 5,8680 | 5,7570 | 14.174 | ,00 |
| 20/5/2004 | 5,7570 | -1,89% | 5,8680 | 5,8680 | 5,6450 | 4.602 | ,00 |
| 19/5/2004 | 5,8680 | -1,01% | 6,0390 | 6,0390 | 5,8680 | 1.786 | ,00 |
| 18/5/2004 | 5,9280 | -0,85% | 6,0390 | 6,0390 | 5,8170 | 2.862 | ,00 |
| 17/5/2004 | 5,9790 | 2,78% | 5,6970 | 5,9790 | 5,5860 | 3.586 | ,00 |
| 14/5/2004 | 5,8170 | -1,87% | 5,9790 | 6,0390 | 5,8170 | 2.639 | ,00 |
| 13/5/2004 | 5,9280 | -1,84% | 6,0390 | 6,0990 | 5,7570 | 9.053 | ,00 |
| 12/5/2004 | 6,0390 | -1,80% | 5,9790 | 6,2100 | 5,9280 | 2.826 | ,00 |
| 11/5/2004 | 6,1500 | 1,84% | 6,0990 | 6,2610 | 6,0990 | 1.764 | ,00 |
| 10/5/2004 | 6,0390 | -2,75% | 6,0990 | 6,0990 | 6,0390 | 2.339 | ,00 |
| 07/5/2004 | 6,2100 | 2,83% | 6,0990 | 6,2100 | 5,9280 | 8.114 | ,00 |
| 06/5/2004 | 6,0390 | -1,80% | 6,1500 | 6,2100 | 5,9280 | 7.549 | ,00 |
| 05/5/2004 | 6,1500 | -2,71% | 6,3210 | 6,3210 | 6,1500 | 7.676 | ,00 |
| 04/5/2004 | 6,3210 | -3,39% | 6,4920 | 6,5430 | 6,3210 | 5.393 | ,00 |
| 03/5/2004 | 6,5430 | 1,73% | 6,4920 | 6,8260 | 6,4320 | 6.956 | ,00 |
| 30/4/2004 | 6,4320 | -0,92% | 6,4320 | 6,6030 | 6,4320 | 6.764 | ,00 |
| 29/4/2004 | 6,4920 | -5,72% | 6,7150 | 6,9370 | 6,4320 | 3.739 | ,00 |
| 28/4/2004 | 6,8860 | 2,55% | 6,7150 | 6,8860 | 6,6550 | 3.611 | ,00 |
| 27/4/2004 | 6,7150 | -3,20% | 6,9370 | 6,9370 | 6,7150 | 3.646 | ,00 |
| 26/4/2004 | 6,9370 | -2,41% | 7,1080 | 7,1080 | 6,9370 | 4.563 | ,00 |
| 23/4/2004 | 7,1080 | 1,59% | 7,0570 | 7,2790 | 7,0570 | 6.348 | ,00 |
| 22/4/2004 | 6,9970 | 0,86% | 6,9370 | 7,0570 | 6,9370 | 3.991 | ,00 |
| 21/4/2004 | 6,9370 | -1,70% | 7,0570 | 7,0570 | 6,8860 | 3.277 | ,00 |
| 20/4/2004 | 7,0570 | -3,84% | 7,1680 | 7,2190 | 7,0570 | 2.411 | ,00 |
| 19/4/2004 | 7,3390 | 1,66% | 6,9370 | 7,3390 | 6,9370 | 3.618 | ,00 |
| 16/4/2004 | 7,2190 | 1,56% | 7,2190 | 7,3390 | 7,0570 | 2.674 | ,00 |
| 15/4/2004 | 7,1080 | -0,84% | 7,0570 | 7,3390 | 7,0570 | 4.094 | ,00 |
| 14/4/2004 | 7,1680 | -3,00% | 7,3390 | 7,3390 | 7,1680 | 3.739 | ,00 |
| 13/4/2004 | 7,3900 | 2,37% | 7,2190 | 7,4500 | 7,2190 | 3.334 | ,00 |
| 08/4/2004 | 7,2190 | 2,30% | 7,2790 | 7,2790 | 7,1080 | 2.975 | ,00 |
| 07/4/2004 | 7,0570 | 0,00% | 7,0570 | 7,1680 | 6,9970 | 1.584 | ,00 |
| 06/4/2004 | 7,0570 | 0,00% | 7,1080 | 7,2790 | 7,0570 | 5.837 | ,00 |
| 05/4/2004 | 7,0570 | 3,38% | 6,9370 | 7,1080 | 6,8860 | 4.821 | ,00 |
| 02/4/2004 | 6,8260 | 2,57% | 6,6550 | 6,8860 | 6,6550 | 5.326 | ,00 |
| 01/4/2004 | 6,6550 | 0,00% | 6,7740 | 6,7740 | 6,6550 | 4.563 | ,00 |
| 31/3/2004 | 6,6550 | 0,00% | 6,7150 | 6,8860 | 6,6030 | 5.422 | ,00 |
| 30/3/2004 | 6,6550 | 0,79% | 6,7150 | 6,7150 | 6,4320 | 4.544 | ,00 |
| 29/3/2004 | 6,6030 | 4,46% | 6,4320 | 6,6550 | 6,3210 | 7.471 | ,00 |
| 26/3/2004 | 6,3210 | 2,78% | 6,4320 | 6,4320 | 6,2100 | 5.095 | ,00 |
| 24/3/2004 | 6,1500 | 2,86% | 6,3210 | 6,3210 | 5,9790 | 7.162 | ,00 |
| 23/3/2004 | 5,9790 | 2,78% | 5,8170 | 5,9790 | 5,6970 | 7.793 | ,00 |
| 22/3/2004 | 5,8170 | -7,97% | 6,2100 | 6,2100 | 5,6970 | 11.617 | ,00 |
| 19/3/2004 | 6,3210 | -2,63% | 6,4920 | 6,6550 | 6,3210 | 7.080 | ,00 |
| 18/3/2004 | 6,4920 | -7,22% | 6,9370 | 6,9370 | 6,4920 | 13.013 | ,00 |
| 17/3/2004 | 6,9970 | -2,39% | 7,1080 | 7,3900 | 6,8860 | 5.766 | ,00 |
| 16/3/2004 | 7,1680 | 1,57% | 7,1080 | 7,2190 | 6,9370 | 5.947 | ,00 |
| 15/3/2004 | 7,0570 | -6,67% | 7,5010 | 7,5010 | 7,0570 | 6.864 | ,00 |
| 12/3/2004 | 7,5610 | 2,31% | 6,9370 | 7,6730 | 6,9370 | 7.988 | ,00 |
| 11/3/2004 | 7,3900 | -0,81% | 7,4500 | 7,5010 | 7,2190 | 8.539 | ,00 |
| 10/3/2004 | 7,4500 | 0,00% | 7,5610 | 7,5610 | 7,4500 | 2.738 | ,00 |
| 09/3/2004 | 7,4500 | 1,51% | 7,5010 | 7,5010 | 7,3390 | 5.053 | ,00 |
| 08/3/2004 | 7,3390 | -4,35% | 7,3390 | 7,7330 | 7,3390 | 11.504 | ,00 |
| 05/3/2004 | 7,6730 | 0,00% | 7,7330 | 8,0150 | 7,6210 | 7.978 | ,00 |
| 04/3/2004 | 7,6730 | 2,29% | 7,6210 | 7,7330 | 7,5010 | 3.420 | ,00 |
| 03/3/2004 | 7,5010 | -1,57% | 7,7840 | 7,8440 | 7,5010 | 8.586 | ,00 |
| 02/3/2004 | 7,6210 | 1,60% | 7,5610 | 7,7840 | 7,5010 | 14.572 | ,00 |
| 01/3/2004 | 7,5010 | -5,09% | 7,9030 | 7,9030 | 7,5010 | 12.523 | ,00 |
| 27/2/2004 | 7,9030 | -1,40% | 8,0150 | 8,0660 | 7,7840 | 5.539 | ,00 |
| 26/2/2004 | 8,0150 | 1,42% | 7,7840 | 8,0150 | 7,6730 | 8.478 | ,00 |
| 25/2/2004 | 7,9030 | 1,53% | 7,7840 | 8,0150 | 7,7330 | 11.668 | ,00 |
| 24/2/2004 | 7,7840 | -3,50% | 8,0660 | 8,1260 | 7,7840 | 7.424 | ,00 |
| 20/2/2004 | 8,0660 | 0,00% | 8,0660 | 8,1260 | 7,8440 | 3.582 | ,00 |
| 19/2/2004 | 8,0660 | -3,38% | 8,1260 | 8,3480 | 8,0150 | 4.218 | ,00 |
| 18/2/2004 | 8,3480 | 2,73% | 8,0660 | 8,3480 | 8,0660 | 5.539 | ,00 |
| 17/2/2004 | 8,1260 | -4,04% | 8,4680 | 8,6910 | 8,0660 | 10.322 | ,00 |
| 16/2/2004 | 8,4680 | -3,22% | 8,7500 | 8,7500 | 8,4080 | 4.431 | ,00 |
| 13/2/2004 | 8,7500 | 2,71% | 8,6310 | 8,8020 | 8,4080 | 4.669 | ,00 |
| 12/2/2004 | 8,5190 | -0,70% | 8,6310 | 8,7500 | 8,5190 | 4.711 | ,00 |
| 11/2/2004 | 8,5790 | 2,77% | 8,5190 | 8,6310 | 8,4680 | 5.372 | ,00 |
| 10/2/2004 | 8,3480 | 5,63% | 7,9550 | 8,4080 | 7,9550 | 5.525 | ,00 |
| 09/2/2004 | 7,9030 | -3,46% | 8,1860 | 8,5190 | 7,8440 | 10.212 | ,00 |
| 06/2/2004 | 8,1860 | -4,58% | 8,6310 | 8,6310 | 8,1860 | 15.821 | ,00 |
| 05/2/2004 | 8,5790 | 1,31% | 8,6910 | 8,7500 | 8,5790 | 3.348 | ,00 |
| 04/2/2004 | 8,4680 | 0,00% | 8,4680 | 8,7500 | 8,4080 | 12.966 | ,00 |
| 03/2/2004 | 8,4680 | 0,00% | 8,4680 | 8,6310 | 8,3480 | 11.159 | ,00 |
| 02/2/2004 | 8,4680 | -4,45% | 8,8620 | 9,1440 | 8,4080 | 27.236 | ,00 |
| 30/1/2004 | 8,8620 | 1,28% | 9,0840 | 9,1440 | 8,8020 | 16.322 | ,00 |
| 29/1/2004 | 8,7500 | -4,84% | 9,0330 | 9,3150 | 8,7500 | 26.250 | ,00 |
| 28/1/2004 | 9,1950 | -5,79% | 9,7600 | 9,7600 | 9,1440 | 13.972 | ,00 |
| 27/1/2004 | 9,7600 | -0,61% | 9,9310 | 9,9310 | 9,7080 | 3.526 | ,00 |
| 26/1/2004 | 9,8200 | -4,41% | 10,0420 | 10,1020 | 9,7600 | 6.657 | ,00 |
| 23/1/2004 | 10,2730 | 0,00% | 10,2730 | 10,3240 | 10,1530 | 8.379 | ,00 |
| 22/1/2004 | 10,2730 | 0,00% | 10,4950 | 10,6070 | 10,2130 | 15.651 | ,00 |
| 21/1/2004 | 10,2730 | 0,59% | 10,1530 | 10,4350 | 10,1530 | 4.047 | ,00 |
| 20/1/2004 | 10,2130 | -0,58% | 10,2730 | 10,4350 | 10,1530 | 5.006 | ,00 |
| 19/1/2004 | 10,2730 | 0,00% | 10,6070 | 10,6070 | 10,2130 | 13.297 | ,00 |
| 16/1/2004 | 10,2730 | 2,30% | 10,0420 | 10,2730 | 9,9910 | 6.636 | ,00 |
| 15/1/2004 | 10,0420 | -1,09% | 10,1530 | 10,6070 | 9,9910 | 15.182 | ,00 |
| 14/1/2004 | 10,1530 | -1,17% | 10,2730 | 10,3840 | 9,9910 | 11.948 | ,00 |
| 13/1/2004 | 10,2730 | 2,82% | 10,3240 | 10,3240 | 10,1530 | 12.966 | ,00 |
| 12/1/2004 | 9,9910 | 2,92% | 9,5370 | 10,2130 | 9,5370 | 17.301 | ,00 |
| 09/1/2004 | 9,7080 | -4,38% | 10,2130 | 10,3840 | 9,7080 | 11.092 | ,00 |
| 08/1/2004 | 10,1530 | 1,62% | 10,1020 | 10,3240 | 10,0420 | 15.075 | ,00 |
| 07/1/2004 | 9,9910 | 1,74% | 9,9910 | 10,4350 | 9,7080 | 22.532 | ,00 |
| 05/1/2004 | 9,8200 | 2,97% | 9,5370 | 9,8790 | 9,5370 | 13.364 | ,00 |
| 02/1/2004 | 9,5370 | 7,62% | 9,0330 | 9,7080 | 9,0330 | 12.083 | ,00 |
| 31/12/2003 | 8,8620 | 2,68% | 8,7500 | 9,0840 | 8,6310 | 15.054 | ,00 |
| 30/12/2003 | 8,6310 | 1,92% | 8,5190 | 8,6310 | 8,1860 | 9.792 | ,00 |
| 29/12/2003 | 8,4680 | 3,44% | 8,2370 | 8,5190 | 8,1260 | 7.741 | ,00 |
| 24/12/2003 | 8,1860 | 0,00% | 9,1950 | 9,1950 | 8,1260 | 12.086 | ,00 |
| 23/12/2003 | 8,1860 | -4,58% | 8,4680 | 8,6910 | 8,1860 | 7.258 | ,00 |
| 22/12/2003 | 8,5790 | -3,75% | 8,9130 | 9,1440 | 8,5190 | 7.314 | ,00 |
| 19/12/2003 | 8,9130 | 5,26% | 8,5790 | 9,0330 | 8,5790 | 13.677 | ,00 |
| 18/12/2003 | 8,4680 | 1,44% | 8,4680 | 8,5190 | 8,2970 | 5.780 | ,00 |
| 17/12/2003 | 8,3480 | -4,59% | 8,8620 | 8,8620 | 8,2970 | 13.623 | ,00 |
| 16/12/2003 | 8,7500 | -6,07% | 9,3660 | 9,3660 | 8,7500 | 9.629 | ,00 |
| 15/12/2003 | 9,3150 | 0,00% | 10,0420 | 10,0420 | 9,1440 | 10.087 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 8,1500 | 10,14 % | 0,7500 | 1 |
| EVR | 2,1400 | 7,00 % | 0,1400 | 170.135 |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 0,0800 | 5.235.180 |
| ΚΟΥΑΛ | 1,4280 | 4,23 % | 0,0580 | 424.999 |
| ΦΡΙΓΟ | 0,5300 | 3,92 % | 0,0200 | 179.650 |
| REALCONS | 5,1800 | 3,60 % | 0,1800 | 52.580 |
| ΜΕΡΚΟ | 36,2000 | 2,84 % | 1,0000 | 10 |
| ΕΛΒΕ | 5,5000 | 2,80 % | 0,1500 | 4 |
| ΠΕΙΡ | 7,1000 | 2,78 % | 0,1920 | 4.062.879 |
| ΕΤΕ | 12,0000 | 2,52 % | 0,2950 | 3.597.485 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,0000 | 2,52 % | 0,2950 | 42.776.964 |
| ΠΕΙΡ | 7,1000 | 2,78 % | 0,1920 | 28.490.287 |
| ΕΥΡΩΒ | 3,3050 | 1,38 % | 0,0450 | 25.876.363 |
| ΑΛΦΑ | 3,4350 | 2,17 % | 0,0730 | 18.192.205 |
| MTLN | 50,0500 | -0,89 % | -0,4500 | 11.568.158 |
| BOCHGR | 7,5600 | -1,82 % | -0,1400 | 7.126.449 |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 0,0800 | 6.557.588 |
| ΔΕΗ | 14,2400 | 1,21 % | 0,1700 | 5.145.287 |
| ΟΠΑΠ | 19,9200 | -1,19 % | -0,2400 | 5.035.412 |
| ΟΤΕ | 16,7000 | 0,24 % | 0,0400 | 4.023.016 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3050 | 1,38 % | 7.870.930 | 25,88εκ. |
| ΑΛΦΑ | 3,4350 | 2,17 % | 5.333.135 | 18,19εκ. |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 5.235.180 | 6,56εκ. |
| ΠΕΙΡ | 7,1000 | 2,78 % | 4.062.879 | 28,49εκ. |
| ΕΤΕ | 12,0000 | 2,52 % | 3.597.485 | 42,78εκ. |
| CREDIA | 1,5400 | 0,00 % | 1.065.616 | 1,65εκ. |
| BOCHGR | 7,5600 | -1,82 % | 952.666 | 7,13εκ. |
| OPTIMA | 8,1000 | -2,17 % | 426.248 | 3,48εκ. |
| ΚΟΥΑΛ | 1,4280 | 4,23 % | 424.999 | 599,5χιλ. |
| ΔΕΗ | 14,2400 | 1,21 % | 364.321 | 5,15εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,4280 | 4,23 % | 424.999 | 1,55 % |
| ΒΙΟΚΑ | 1,9550 | 0,26 % | 217.032 | 0,90 % |
| ΜΙΝ | 0,6160 | -6,67 % | 55.309 | 0,89 % |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 5.235.180 | 0,87 % |
| EIS | 1,3000 | 0,00 % | 63.555 | 0,41 % |
| ΕΤΕ | 12,0000 | 2,52 % | 3.597.485 | 0,39 % |
| ΠΕΙΡ | 7,1000 | 2,78 % | 4.062.879 | 0,32 % |
| ΦΟΥΝΤΛ | 0,8060 | -5,18 % | 95.136 | 0,29 % |
| ΚΥΡΙΟ | 2,1200 | -1,40 % | 21.029 | 0,28 % |
| ΠΡΔ | 0,5400 | -3,57 % | 61.005 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,6160 | -6,67 % | 55.309 | 11,21 % |
| ΧΑΙΔΕ | 1,0000 | 1,52 % | 2.959 | 11,17 % |
| ΑΤΕΚ | 1,7200 | -5,49 % | 2.090 | 7,69 % |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 5.235.180 | 7,46 % |
| EVR | 2,1400 | 7,00 % | 170.135 | 7,00 % |
| ΚΟΡΔΕ | 0,4910 | 0,82 % | 9.125 | 6,16 % |
| ΑΚΡΙΤ | 1,0600 | 0,00 % | 5.137 | 6,13 % |
| ΠΡΔ | 0,5400 | -3,57 % | 61.005 | 5,36 % |
| ΚΕΚΡ | 2,1100 | 0,48 % | 15.312 | 5,24 % |
| ΝΑΥΠ | 1,1500 | 0,88 % | 5.730 | 4,82 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|