Συνεχης ενημερωση

ΕΛΒΙΕΜΕΚ ΑΞΙΟΠ. ΑΚ. ΕΜΠΟΡ.ΚΕΝ.ΕΝ.ΑΝΑΚΥΚΛ (ΕΛΒΙΟ)

2,6000 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/12/2004	2,8800	2,49%	2,8300	2,8800	2,8300	1.000	,00
24/12/2004	2,8100	8,91%	2,5700	2,8300	2,5700	2.140	,00
23/12/2004	2,5800	0,00%	2,5600	2,5800	2,5600	150	,00
22/12/2004	2,5800	-0,77%	2,5600	2,5800	2,4800	900	,00
21/12/2004	2,6000	1,56%	2,5000	2,6000	2,5000	150	,00
20/12/2004	2,5600	9,40%	2,3300	2,5600	2,3300	1.158	,00
17/12/2004	2,3400	0,00%	2,3400	2,3400	2,3400		,00
16/12/2004	2,3400	0,00%	2,3200	2,3400	2,3200	126	,00
15/12/2004	2,3400	0,00%	2,3400	2,3400	2,3400		,00
14/12/2004	2,3400	0,00%	2,3300	2,3400	2,3300	156	,00
13/12/2004	2,3400	5,88%	2,2100	2,3400	2,2100	2.600	,00
10/12/2004	2,2100	1,84%	2,1700	2,2100	2,1700	1.320	,00
09/12/2004	2,1700	0,93%	2,0000	2,1700	2,0000	2.130	,00
08/12/2004	2,1500	2,38%	2,0800	2,1500	2,0800	1.020	,00
07/12/2004	2,1000	2,44%	2,0400	2,1000	2,0400	14.320	,00
06/12/2004	2,0500	0,00%	2,0500	2,0500	2,0500	8	,00
03/12/2004	2,0500	0,00%	2,0500	2,0500	2,0500		,00
02/12/2004	2,0500	6,77%	2,0400	2,0500	2,0400	20	,00
01/12/2004	1,9200	-7,69%	1,9200	1,9200	1,9200	10	,00
30/11/2004	2,0800	1,46%	1,9500	2,0800	1,9500	650	,00
29/11/2004	2,0500	0,00%	2,0500	2,0500	2,0500		,00
26/11/2004	2,0500	3,54%	2,0500	2,0500	2,0500	10	,00
25/11/2004	1,9800	-4,35%	1,9300	1,9800	1,9300	208	,00
24/11/2004	2,0700	0,00%	2,0700	2,0700	2,0700		,00
23/11/2004	2,0700	-1,43%	2,0600	2,0700	2,0600	20	,00
22/11/2004	2,1000	2,44%	2,0500	2,1000	2,0500	500	,00
19/11/2004	2,0500	0,00%	2,0500	2,0500	2,0500		,00
18/11/2004	2,0500	0,00%	2,0500	2,0500	2,0500		,00
17/11/2004	2,0500	0,00%	2,0500	2,0500	2,0500		,00
16/11/2004	2,0500	-0,97%	2,0500	2,0500	2,0500	100	,00
15/11/2004	2,0700	0,00%	2,0700	2,0700	2,0700		,00
12/11/2004	2,0700	0,00%	2,0700	2,0700	2,0700		,00
11/11/2004	2,0700	0,00%	2,0700	2,0700	2,0700	205	,00
10/11/2004	2,0700	0,00%	2,0700	2,0700	2,0700		,00
09/11/2004	2,0700	0,98%	2,0700	2,0700	2,0700	150	,00
08/11/2004	2,0500	0,00%	2,0500	2,0500	2,0500		,00
05/11/2004	2,0500	0,99%	2,0500	2,0500	2,0500	10	,00
04/11/2004	2,0300	0,00%	2,0300	2,0300	2,0300	1	,00
03/11/2004	2,0300	1,50%	2,0300	2,0300	2,0300	10	,00
02/11/2004	2,0000	1,01%	2,0000	2,0000	2,0000	100	,00
01/11/2004	1,9800	1,02%	1,9800	1,9800	1,9800	30	,00
29/10/2004	1,9600	-0,51%	1,9600	1,9600	1,9600	110	,00
27/10/2004	1,9700	0,00%	1,9700	1,9700	1,9700		,00
26/10/2004	1,9700	0,51%	1,9700	1,9700	1,9700	200	,00
25/10/2004	1,9600	0,00%	1,9600	1,9600	1,9600		,00
22/10/2004	1,9600	0,00%	1,9600	1,9600	1,9600		,00
21/10/2004	1,9600	3,70%	1,8100	1,9600	1,8100	170	,00
20/10/2004	1,8900	-6,90%	1,8900	1,8900	1,8900	10	,00
19/10/2004	2,0300	0,00%	2,0300	2,0300	2,0300	11	,00
18/10/2004	2,0300	0,00%	2,0300	2,0300	2,0300	4	,00
15/10/2004	2,0300	1,50%	2,0100	2,0300	2,0100	750	,00
14/10/2004	2,0000	3,63%	1,9000	2,0000	1,9000	100	,00
13/10/2004	1,9300	0,00%	1,9300	1,9300	1,9300	20	,00
12/10/2004	1,9300	-2,03%	1,9300	2,0100	1,9300	850	,00
11/10/2004	1,9700	0,00%	1,9700	1,9700	1,9700		,00
08/10/2004	1,9700	0,00%	1,9700	1,9700	1,9700		,00
07/10/2004	1,9700	-0,51%	1,8900	2,0000	1,8900	330	,00
06/10/2004	1,9800	4,76%	1,8700	1,9800	1,8500	350	,00
05/10/2004	1,8900	-4,06%	1,8400	1,9200	1,8100	960	,00
04/10/2004	1,9700	1,03%	1,9800	1,9800	1,9700	120	,00
01/10/2004	1,9500	0,00%	1,9500	1,9500	1,9500	6	,00
30/9/2004	1,9500	5,98%	1,9500	1,9500	1,9500	20	,00
29/9/2004	1,8400	-10,68%	1,9700	2,0400	1,8400	330	,00
28/9/2004	2,0600	0,00%	2,0600	2,0600	2,0600		,00
27/9/2004	2,0600	-1,90%	2,0400	2,0900	1,9400	260	,00
24/9/2004	2,1000	0,00%	2,1000	2,1000	2,1000	100	,00
23/9/2004	2,1000	0,00%	2,1000	2,1000	2,1000		,00
22/9/2004	2,1000	0,00%	2,1000	2,1000	2,1000	16	,00
21/9/2004	2,1000	0,00%	2,0500	2,1000	2,0500	50	,00
20/9/2004	2,1000	0,00%	2,1000	2,1000	2,1000		,00
17/9/2004	2,1000	-1,87%	2,1000	2,1000	2,1000	50	,00
16/9/2004	2,1400	1,90%	2,1400	2,1400	2,1400	10	,00
15/9/2004	2,1000	0,00%	2,1000	2,1000	2,1000		,00
14/9/2004	2,1000	-1,41%	2,2000	2,2000	2,0000	2.110	,00
13/9/2004	2,1300	-1,39%	2,1200	2,1800	2,1200	791	,00
10/9/2004	2,1600	0,00%	2,0700	2,1700	2,0600	401	,00
09/9/2004	2,1600	-4,42%	2,1300	2,1800	2,1000	813	,00
08/9/2004	2,2600	0,00%	2,2600	2,2600	2,2600		,00
07/9/2004	2,2600	0,00%	2,2600	2,2600	2,2600		,00
06/9/2004	2,2600	0,00%	2,2600	2,2600	2,2600		,00
03/9/2004	2,2600	0,44%	2,2400	2,2600	2,2400	310	,00
02/9/2004	2,2500	-1,32%	2,1900	2,2600	2,1700	690	,00
01/9/2004	2,2800	-1,72%	2,3200	2,3200	2,1700	710	,00
31/8/2004	2,3200	-0,43%	2,4400	2,4400	2,3200	340	,00
30/8/2004	2,3300	-2,92%	2,4100	2,5000	2,3300	660	,00
27/8/2004	2,4000	-3,61%	2,3100	2,4000	2,3000	310	,00
26/8/2004	2,4900	1,63%	2,4800	2,4900	2,2500	230	,00
25/8/2004	2,4500	4,70%	2,4500	2,4500	2,4500	10	,00
24/8/2004	2,3400	2,63%	2,2500	2,3700	2,2400	270	,00
23/8/2004	2,2800	1,79%	2,2700	2,2800	2,2500	480	,00
20/8/2004	2,2400	-4,27%	2,5000	2,5000	2,2400	420	,00
19/8/2004	2,3400	-0,85%	2,3600	2,3600	2,2900	570	,00
18/8/2004	2,3600	4,89%	2,3500	2,4000	2,2000	1.130	,00
17/8/2004	2,2500	-8,54%	2,2800	2,2800	2,2500	166	,00
16/8/2004	2,4600	-1,60%	2,3300	2,4700	2,3300	270	,00
12/8/2004	2,5000	-3,85%	2,4500	2,5700	2,4100	280	,00
11/8/2004	2,6000	4,84%	2,6000	2,6000	2,6000	10	,00
10/8/2004	2,4800	2,06%	2,5200	2,5300	2,1400	3.690	,00
09/8/2004	2,4300	-10,66%	2,6200	2,6200	2,2400	3.600	,00
06/8/2004	2,7200	-11,69%	2,9800	2,9800	2,7200	210	,00
05/8/2004	3,0800	-14,44%	3,5000	3,5000	2,9600	2.290	,00
04/8/2004	3,6000	-5,26%	3,4800	3,8000	3,4800	360	,00
03/8/2004	3,8000	0,00%	3,3800	3,8000	3,3800	290	,00
02/8/2004	3,8000	0,00%	3,8000	3,8000	3,8000		,00
30/7/2004	3,8000	0,00%	3,8000	3,8000	3,8000	1.500	,00
29/7/2004	3,8000	2,70%	3,3000	3,8000	3,3000	130	,00
28/7/2004	3,7000	1,65%	3,7000	3,7000	3,7000	40	,00
27/7/2004	3,6400	2,25%	3,6000	3,6400	3,6000	60	,00
26/7/2004	3,5600	-10,10%	3,5600	3,5600	3,5600	50	,00
23/7/2004	3,9600	0,00%	3,9600	3,9600	3,9600		,00
22/7/2004	3,9600	0,00%	3,9600	3,9600	3,9600		,00
21/7/2004	3,9600	0,00%	3,9600	3,9600	3,9600		,00
20/7/2004	3,9600	0,00%	0,0000	0,0000	0,0000		,00
19/7/2004	3,9600	0,00%	3,9600	3,9600	3,9600	3	,00
16/7/2004	3,9600	0,00%	3,9600	3,9600	3,9600		,00
15/7/2004	3,9600	0,00%	3,9600	3,9600	3,9600	8	,00
14/7/2004	3,9600	-1,00%	3,9600	3,9600	3,9600	300	,00
13/7/2004	4,0000	0,00%	4,0000	4,0000	4,0000		,00
12/7/2004	4,0000	-2,44%	4,0000	4,0000	4,0000	200	,00
09/7/2004	4,1000	0,00%	4,1000	4,1000	4,1000		,00
08/7/2004	4,1000	-0,49%	4,1000	4,1200	4,1000	120	,00
07/7/2004	4,1200	0,00%	4,1200	4,1200	4,1200		,00
06/7/2004	4,1200	0,00%	4,1200	4,1200	4,1200		,00
05/7/2004	4,1200	0,00%	4,1200	4,1200	4,1200		,00
02/7/2004	4,1200	7,85%	4,1000	4,2000	4,1000	110	,00
01/7/2004	3,8200	-3,05%	4,1000	4,1000	3,8200	450	,00
30/6/2004	3,9400	-5,29%	3,9400	3,9400	3,9400	880	,00
29/6/2004	4,1600	1,96%	4,1800	4,1800	3,6200	116	,00
28/6/2004	4,0800	0,99%	3,6000	4,0800	3,6000	60	,00
25/6/2004	4,0400	11,60%	4,0000	4,0400	3,5000	720	,00
24/6/2004	3,6200	-17,73%	3,8800	3,8800	3,6200	20	,00
23/6/2004	4,4000	5,26%	4,4000	4,4000	4,4000	20	,00
22/6/2004	4,1800	0,00%	4,1800	4,1800	4,1800		,00
21/6/2004	4,1800	4,50%	4,1800	4,1800	4,1800	1.100	,00
18/6/2004	4,0000	-3,38%	4,0000	4,0000	4,0000	60	,00
17/6/2004	4,1400	0,00%	4,1400	4,1400	4,1400		,00
16/6/2004	4,1400	0,00%	4,1400	4,1400	4,1400		,00
15/6/2004	4,1400	11,89%	3,3000	4,1400	3,3000	132	,00
14/6/2004	3,7000	-11,90%	3,7000	3,7000	3,7000	90	,00
11/6/2004	4,2000	0,00%	4,2000	4,2000	4,2000	40	,00
10/6/2004	4,2000	5,00%	4,1600	4,2000	4,1600	60	,00
09/6/2004	4,0000	-4,76%	4,0000	4,0000	4,0000	20	,00
08/6/2004	4,2000	5,53%	3,9400	4,2000	3,9400	60	,00
07/6/2004	3,9800	-0,50%	3,9800	3,9800	3,9600	14.200	,00
04/6/2004	4,0000	3,09%	3,9800	4,0000	3,9800	110	,00
03/6/2004	3,8800	2,11%	3,8800	3,8800	3,8800	40	,00
02/6/2004	3,8000	1,06%	3,7800	3,8000	3,7800	505	,00
01/6/2004	3,7600	-0,53%	3,5200	3,7600	3,5200	110	,00
28/5/2004	3,7800	3,28%	3,7400	3,7800	3,7400	170	,00
27/5/2004	3,6600	2,23%	3,6800	3,7000	3,6600	150	,00
26/5/2004	3,5800	-1,10%	3,5800	3,5800	3,5800	70	,00
25/5/2004	3,6200	0,56%	3,6200	3,6200	3,4400	190	,00
24/5/2004	3,6000	-4,26%	3,7000	3,7000	3,5000	830	,00
21/5/2004	3,7600	2,17%	3,6400	3,7600	3,5000	21.640	,00
20/5/2004	3,6800	-3,16%	3,7800	3,7800	3,5400	272	,00
19/5/2004	3,8000	-5,47%	3,9800	3,9800	3,5400	2.050	,00
18/5/2004	4,0200	-4,29%	3,9200	4,0600	3,7000	1.096	,00
17/5/2004	4,2000	-2,33%	4,2400	4,2400	3,8200	911	,00
14/5/2004	4,3000	1,42%	4,1800	4,3000	4,1800	361	,00
13/5/2004	4,2400	2,42%	4,2400	4,2400	4,2400	51	,00
12/5/2004	4,1400	5,61%	4,1800	4,1800	4,0400	540	,00
11/5/2004	3,9200	-4,39%	4,1800	4,1800	3,9200	80	,00
10/5/2004	4,1000	4,06%	3,9400	4,1000	3,8000	1.320	,00
07/5/2004	3,9400	-6,19%	4,2200	4,2200	3,9400	600	,00
06/5/2004	4,2000	-1,41%	4,0800	4,2600	4,0000	1.426	,00
05/5/2004	4,2600	0,00%	4,1800	4,2800	4,0200	1.680	,00
04/5/2004	4,2600	-0,93%	4,3000	4,3000	4,2600	240	,00
03/5/2004	4,3000	0,94%	4,2000	4,3000	4,1800	530	,00
30/4/2004	4,2600	-0,47%	4,1800	4,2600	4,1200	956	,00
29/4/2004	4,2800	2,39%	4,1800	4,2800	4,1800	380	,00
28/4/2004	4,1800	-0,48%	4,4000	4,4000	4,1800	980	,00
27/4/2004	4,2000	-6,67%	4,3800	4,3800	4,2000	1.090	,00
26/4/2004	4,5000	0,45%	4,3800	4,5000	4,3600	796	,00
23/4/2004	4,4800	-1,75%	4,5000	4,6000	4,4800	728	,00
22/4/2004	4,5600	2,24%	4,5000	4,6000	4,4600	724	,00
21/4/2004	4,4600	-2,62%	4,3000	4,4600	4,3000	449	,00
20/4/2004	4,5800	0,88%	4,4000	4,5800	4,1800	761	,00
19/4/2004	4,5400	2,25%	4,4600	4,8000	4,4000	1.070	,00
16/4/2004	4,4400	4,23%	4,1400	4,4400	4,1400	505	,00
15/4/2004	4,2600	0,47%	4,5200	4,5200	4,2600	460	,00
14/4/2004	4,2400	-11,30%	4,7800	4,7800	4,2400	1.150	,00
13/4/2004	4,7800	5,29%	4,5000	4,7800	4,5000	670	,00
08/4/2004	4,5400	0,44%	4,6000	4,6000	4,5200	243	,00
07/4/2004	4,5200	-5,44%	4,5200	4,5200	4,5200	20	,00
06/4/2004	4,7800	-5,91%	4,6400	4,7800	4,6200	733	,00
05/4/2004	5,0800	-1,93%	4,5600	5,0800	4,5600	2.510	,00
02/4/2004	5,1800	0,78%	5,1800	5,1800	5,1800	2.500	,00
01/4/2004	5,1400	0,78%	5,1400	5,1400	5,1400	50	,00
31/3/2004	5,1000	0,00%	5,4000	5,4000	4,5000	5.360	,00
30/3/2004	5,1000	-6,25%	5,0000	5,3800	5,0000	1.290	,00
29/3/2004	5,4400	0,00%	5,4400	5,4400	5,4400	180	,00
26/3/2004	5,4400	0,74%	4,7600	5,4400	4,7600	6.790	,00
24/3/2004	5,4000	-11,48%	5,8000	5,8000	5,4000	1.460	,00
23/3/2004	6,1000	-3,48%	6,2000	6,2000	6,1000	1.730	,00
22/3/2004	6,3200	-11,98%	7,0000	7,0000	6,3200	350	,00
19/3/2004	7,1800	-0,28%	7,2000	7,2000	7,1800	1.385	,00
18/3/2004	7,2000	0,56%	7,1600	7,2000	7,1600	4.506	,00
17/3/2004	7,1600	22,18%	6,1600	7,1600	6,1600	3.547	,00
16/3/2004	5,8600	17,20%	5,2000	5,8600	5,1000	2.257	,00
15/3/2004	5,0000	0,00%	4,5000	5,0000	4,5000	4.465	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%