| 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
AKTOR ΟΜΙΛΟΣ ΕΤΑΙΡΕΙΩΝ (AKTR)
9,8000 €
0,2000 (2,08%)
- Άνοιγμα 9,6000
- Υψηλό 9,8000
- Χαμηλό 9,5100
- Όγκος 342.358
- Τζίρος 3.323.226 €
- Πράξεις 681
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/6/2005 | 5,4740 | 0,00% | 5,4140 | 5,5340 | 5,3630 | 2.311 | ,00 |
| 02/6/2005 | 5,4740 | 2,07% | 5,4740 | 5,5860 | 5,4140 | 2.482 | ,00 |
| 01/6/2005 | 5,3630 | 0,00% | 5,3630 | 5,7570 | 5,3630 | 426 | ,00 |
| 31/5/2005 | 5,3630 | -0,94% | 5,7570 | 5,7570 | 5,3030 | 3.465 | ,00 |
| 30/5/2005 | 5,4140 | -2,17% | 5,3030 | 5,5340 | 5,3030 | 2.055 | ,00 |
| 27/5/2005 | 5,5340 | -2,86% | 5,6970 | 5,8170 | 5,4140 | 6.114 | ,00 |
| 26/5/2005 | 5,6970 | -2,06% | 5,8170 | 5,8680 | 5,5340 | 5.429 | ,00 |
| 25/5/2005 | 5,8170 | 3,05% | 5,5340 | 5,8680 | 5,4740 | 5.890 | ,00 |
| 24/5/2005 | 5,6450 | 1,06% | 5,5860 | 5,8170 | 5,5860 | 3.401 | ,00 |
| 23/5/2005 | 5,5860 | 7,59% | 5,1920 | 5,5860 | 5,1920 | 3.632 | ,00 |
| 20/5/2005 | 5,1920 | 1,17% | 5,1920 | 5,2520 | 5,1920 | 824 | ,00 |
| 19/5/2005 | 5,1320 | 0,00% | 5,1920 | 5,1920 | 5,1320 | 955 | ,00 |
| 18/5/2005 | 5,1320 | 0,00% | 5,1320 | 5,1920 | 5,1320 | 1.445 | ,00 |
| 17/5/2005 | 5,1320 | -1,16% | 5,1320 | 5,2520 | 5,1320 | 1.889 | ,00 |
| 16/5/2005 | 5,1920 | 1,17% | 5,1920 | 5,1920 | 5,1320 | 1.413 | ,00 |
| 13/5/2005 | 5,1320 | 0,00% | 5,1320 | 5,1320 | 5,0810 | 2.531 | ,00 |
| 12/5/2005 | 5,1320 | 0,00% | 5,1320 | 5,1920 | 5,1320 | 2.259 | ,00 |
| 11/5/2005 | 5,1320 | 0,00% | 5,1320 | 5,1920 | 5,1320 | 2.567 | ,00 |
| 10/5/2005 | 5,1320 | 0,00% | 5,1320 | 5,1920 | 5,1320 | 1.452 | ,00 |
| 09/5/2005 | 5,1320 | -2,28% | 5,3030 | 5,3630 | 5,1320 | 920 | ,00 |
| 06/5/2005 | 5,2520 | 0,00% | 5,1320 | 5,2520 | 5,1320 | 547 | ,00 |
| 05/5/2005 | 5,2520 | 0,00% | 5,2520 | 5,2520 | 5,1920 | 685 | ,00 |
| 04/5/2005 | 5,2520 | 2,34% | 5,1920 | 5,2520 | 5,1320 | 2.521 | ,00 |
| 03/5/2005 | 5,1320 | 0,00% | 5,1920 | 5,1920 | 5,1320 | 994 | ,00 |
| 28/4/2005 | 5,1320 | 0,00% | 5,2520 | 5,2520 | 5,1320 | 1.551 | ,00 |
| 27/4/2005 | 5,1320 | -1,16% | 5,1320 | 5,1920 | 5,1320 | 2.055 | ,00 |
| 26/4/2005 | 5,1920 | 0,00% | 5,1320 | 5,2520 | 5,1320 | 3.026 | ,00 |
| 25/4/2005 | 5,1920 | -2,09% | 5,2520 | 5,3030 | 5,1920 | 1.300 | ,00 |
| 22/4/2005 | 5,3030 | 2,14% | 5,3030 | 5,3630 | 5,1320 | 2.642 | ,00 |
| 21/4/2005 | 5,1920 | -1,14% | 5,1920 | 5,1920 | 5,1320 | 835 | ,00 |
| 20/4/2005 | 5,2520 | 0,00% | 5,1920 | 5,3030 | 5,1320 | 1.959 | ,00 |
| 19/4/2005 | 5,2520 | 2,34% | 5,1320 | 5,2520 | 5,1320 | 2.212 | ,00 |
| 18/4/2005 | 5,1320 | -2,28% | 5,1320 | 5,2520 | 5,1320 | 3.749 | ,00 |
| 15/4/2005 | 5,2520 | 0,00% | 5,2520 | 5,3630 | 5,1320 | 1.658 | ,00 |
| 14/4/2005 | 5,2520 | -0,96% | 5,2520 | 5,3030 | 5,2520 | 1.427 | ,00 |
| 13/4/2005 | 5,3030 | -1,12% | 5,3630 | 5,4740 | 5,3030 | 1.215 | ,00 |
| 12/4/2005 | 5,3630 | 1,13% | 5,3630 | 5,4740 | 5,3030 | 3.441 | ,00 |
| 11/4/2005 | 5,3030 | -1,12% | 5,3630 | 5,3630 | 5,2520 | 3.934 | ,00 |
| 08/4/2005 | 5,3630 | -0,94% | 5,4740 | 5,4740 | 5,3630 | 835 | ,00 |
| 07/4/2005 | 5,4140 | 0,00% | 5,3630 | 5,4740 | 5,2520 | 4.378 | ,00 |
| 06/4/2005 | 5,4140 | -2,17% | 5,5340 | 5,5340 | 5,3630 | 3.704 | ,00 |
| 05/4/2005 | 5,5340 | 4,36% | 5,3030 | 5,6970 | 5,3030 | 1.771 | ,00 |
| 04/4/2005 | 5,3030 | 0,97% | 5,2520 | 5,3630 | 5,2520 | 3.636 | ,00 |
| 01/4/2005 | 5,2520 | 0,00% | 5,3030 | 5,3630 | 5,2520 | 2.144 | ,00 |
| 31/3/2005 | 5,2520 | -0,96% | 5,3630 | 5,4140 | 5,2520 | 2.986 | ,00 |
| 30/3/2005 | 5,3030 | -6,06% | 5,3630 | 5,5340 | 5,2520 | 7.687 | ,00 |
| 29/3/2005 | 5,6450 | -0,91% | 5,6970 | 5,6970 | 5,5860 | 405 | ,00 |
| 24/3/2005 | 5,6970 | 1,99% | 5,7570 | 5,8170 | 5,6970 | 3.231 | ,00 |
| 23/3/2005 | 5,5860 | 0,00% | 5,5340 | 5,6450 | 5,5340 | 2.017 | ,00 |
| 22/3/2005 | 5,5860 | 2,05% | 5,4740 | 5,6450 | 5,3630 | 3.291 | ,00 |
| 21/3/2005 | 5,4740 | -3,91% | 5,6450 | 5,6450 | 5,3030 | 5.248 | ,00 |
| 18/3/2005 | 5,6970 | 1,99% | 5,6450 | 5,7570 | 5,6450 | 1.509 | ,00 |
| 17/3/2005 | 5,5860 | -5,77% | 5,8680 | 5,8680 | 5,5860 | 7.662 | ,00 |
| 16/3/2005 | 5,9280 | -2,80% | 5,9280 | 6,0390 | 5,9280 | 2.411 | ,00 |
| 15/3/2005 | 6,0990 | 0,00% | 5,9790 | 6,2100 | 5,9790 | 1.157 | ,00 |
| 11/3/2005 | 6,0990 | 0,00% | 6,1500 | 6,2100 | 6,0390 | 3.490 | ,00 |
| 10/3/2005 | 6,0990 | 0,00% | 6,0390 | 6,0990 | 5,9280 | 2.510 | ,00 |
| 09/3/2005 | 6,0990 | 0,99% | 5,9790 | 6,2100 | 5,9790 | 4.464 | ,00 |
| 08/3/2005 | 6,0390 | 1,87% | 5,8680 | 6,0390 | 5,8170 | 2.837 | ,00 |
| 07/3/2005 | 5,9280 | -0,85% | 5,9790 | 6,0990 | 5,8680 | 6.782 | ,00 |
| 04/3/2005 | 5,9790 | -0,99% | 6,1500 | 6,2100 | 5,9280 | 5.717 | ,00 |
| 03/3/2005 | 6,0390 | 0,00% | 5,9790 | 6,1500 | 5,9790 | 8.674 | ,00 |
| 02/3/2005 | 6,0390 | -2,75% | 6,1500 | 6,1500 | 5,9790 | 10.418 | ,00 |
| 01/3/2005 | 6,2100 | -1,76% | 6,3210 | 6,3720 | 6,1500 | 5.077 | ,00 |
| 28/2/2005 | 6,3210 | 0,00% | 6,2100 | 6,4320 | 6,2100 | 3.000 | ,00 |
| 25/2/2005 | 6,3210 | 0,00% | 6,3210 | 6,3210 | 6,2610 | 4.811 | ,00 |
| 24/2/2005 | 6,3210 | -2,63% | 6,6550 | 6,6550 | 6,3210 | 5.961 | ,00 |
| 23/2/2005 | 6,4920 | 2,71% | 6,2100 | 6,4920 | 6,2100 | 6.728 | ,00 |
| 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 | 0,00% | 6,4320 | 6,4320 | 6,2100 | 5.095 | ,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.% |
|---|