| 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 |
Συνεχης ενημερωση
ΕΛΛΗΝΙΚΑ ΚΑΛΩΔΙΑ (ΕΛΚΑ)
1,3100 €
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 |
|---|---|---|---|---|---|---|---|
| 29/10/2004 | 0,9200 | 0,00% | 0,9200 | 0,9400 | 0,9200 | 2.948 | ,00 |
| 27/10/2004 | 0,9200 | -1,08% | 0,9300 | 0,9500 | 0,9200 | 12.256 | ,00 |
| 26/10/2004 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 25/10/2004 | 0,9300 | -2,11% | 0,9300 | 0,9500 | 0,9300 | 6.958 | ,00 |
| 22/10/2004 | 0,9500 | 2,15% | 0,9600 | 0,9600 | 0,9400 | 16.849 | ,00 |
| 21/10/2004 | 0,9300 | 0,00% | 0,9400 | 0,9400 | 0,9300 | 10.784 | ,00 |
| 20/10/2004 | 0,9300 | -2,11% | 0,9400 | 0,9400 | 0,9200 | 4.331 | ,00 |
| 19/10/2004 | 0,9500 | -1,04% | 0,9400 | 0,9500 | 0,9200 | 2.144 | ,00 |
| 18/10/2004 | 0,9600 | -1,03% | 0,9700 | 0,9800 | 0,9500 | 5.548 | ,00 |
| 15/10/2004 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 1.355 | ,00 |
| 14/10/2004 | 0,9700 | 2,11% | 0,9600 | 0,9700 | 0,9600 | 1.014 | ,00 |
| 13/10/2004 | 0,9500 | -1,04% | 0,9500 | 0,9700 | 0,9400 | 5.747 | ,00 |
| 12/10/2004 | 0,9600 | -2,04% | 0,9500 | 0,9900 | 0,9500 | 5.100 | ,00 |
| 11/10/2004 | 0,9800 | 2,08% | 0,9800 | 0,9800 | 0,9600 | 1.937 | ,00 |
| 08/10/2004 | 0,9600 | -3,03% | 0,9700 | 0,9900 | 0,9600 | 9.047 | ,00 |
| 07/10/2004 | 0,9900 | 3,13% | 0,9600 | 0,9900 | 0,9600 | 9.016 | ,00 |
| 06/10/2004 | 0,9600 | 0,00% | 0,9600 | 0,9700 | 0,9600 | 1.988 | ,00 |
| 05/10/2004 | 0,9600 | -2,04% | 0,9800 | 0,9900 | 0,9600 | 15.192 | ,00 |
| 04/10/2004 | 0,9800 | -2,00% | 1,0100 | 1,0100 | 0,9700 | 8.575 | ,00 |
| 01/10/2004 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 0,9900 | 4.649 | ,00 |
| 30/9/2004 | 1,0100 | -0,98% | 1,0000 | 1,0200 | 1,0000 | 3.584 | ,00 |
| 29/9/2004 | 1,0200 | 0,99% | 1,0300 | 1,0300 | 1,0200 | 1.827 | ,00 |
| 28/9/2004 | 1,0100 | 1,00% | 1,0100 | 1,0200 | 1,0100 | 5.331 | ,00 |
| 27/9/2004 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 1,0000 | 19.670 | ,00 |
| 24/9/2004 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 1.204 | ,00 |
| 23/9/2004 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 1,0000 | 9.599 | ,00 |
| 22/9/2004 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 1,0000 | 11.356 | ,00 |
| 21/9/2004 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 1,0000 | 12.119 | ,00 |
| 20/9/2004 | 1,0000 | -1,96% | 1,0200 | 1,0200 | 0,9900 | 9.569 | ,00 |
| 17/9/2004 | 1,0200 | 2,00% | 1,0000 | 1,0200 | 1,0000 | 10.503 | ,00 |
| 16/9/2004 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 0,9900 | 6.346 | ,00 |
| 15/9/2004 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 3.162 | ,00 |
| 14/9/2004 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 8.976 | ,00 |
| 13/9/2004 | 1,0000 | -1,96% | 1,0200 | 1,0200 | 1,0000 | 1.933 | ,00 |
| 10/9/2004 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 1.405 | ,00 |
| 09/9/2004 | 1,0200 | 2,00% | 1,0000 | 1,0200 | 1,0000 | 2.419 | ,00 |
| 08/9/2004 | 1,0000 | 0,00% | 1,0100 | 1,0100 | 1,0000 | 10.543 | ,00 |
| 07/9/2004 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 8.685 | ,00 |
| 06/9/2004 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9900 | 1.355 | ,00 |
| 03/9/2004 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 0,9800 | 8.253 | ,00 |
| 02/9/2004 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 1,0000 | 1.245 | ,00 |
| 01/9/2004 | 1,0000 | -2,91% | 1,0200 | 1,0200 | 0,9900 | 9.950 | ,00 |
| 31/8/2004 | 1,0300 | 1,98% | 1,0100 | 1,0300 | 1,0000 | 1.315 | ,00 |
| 30/8/2004 | 1,0100 | 0,00% | 1,0000 | 1,0100 | 1,0000 | 642 | ,00 |
| 27/8/2004 | 1,0100 | -2,88% | 1,0400 | 1,0400 | 1,0100 | 1.425 | ,00 |
| 26/8/2004 | 1,0400 | 1,96% | 1,0000 | 1,0400 | 1,0000 | 1.496 | ,00 |
| 25/8/2004 | 1,0200 | 0,99% | 1,0000 | 1,0200 | 1,0000 | 5.813 | ,00 |
| 24/8/2004 | 1,0100 | 1,00% | 0,9900 | 1,0100 | 0,9900 | 16.517 | ,00 |
| 23/8/2004 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 602 | ,00 |
| 20/8/2004 | 1,0100 | -0,98% | 1,0200 | 1,0200 | 1,0100 | 1.305 | ,00 |
| 19/8/2004 | 1,0200 | 3,03% | 1,0000 | 1,0200 | 1,0000 | 1.706 | ,00 |
| 18/8/2004 | 0,9900 | -1,98% | 1,0100 | 1,0100 | 0,9900 | 3.665 | ,00 |
| 17/8/2004 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0000 | 3.514 | ,00 |
| 16/8/2004 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 753 | ,00 |
| 12/8/2004 | 0,9900 | -4,81% | 1,0000 | 1,0300 | 0,9900 | 10.543 | ,00 |
| 11/8/2004 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 10/8/2004 | 1,0400 | 0,00% | 0,9800 | 1,0600 | 0,9800 | 130 | ,00 |
| 09/8/2004 | 1,0400 | 1,96% | 1,0400 | 1,0400 | 1,0400 | 100 | ,00 |
| 06/8/2004 | 1,0200 | 0,99% | 0,9900 | 1,0300 | 0,9900 | 13.481 | ,00 |
| 05/8/2004 | 1,0100 | 0,00% | 1,0200 | 1,0200 | 1,0000 | 3.273 | ,00 |
| 04/8/2004 | 1,0100 | -1,94% | 0,9900 | 1,0100 | 0,9700 | 11.316 | ,00 |
| 03/8/2004 | 1,0300 | 4,04% | 0,9900 | 1,0400 | 0,9900 | 13.043 | ,00 |
| 02/8/2004 | 0,9900 | -1,00% | 0,9800 | 1,0000 | 0,9800 | 3.841 | ,00 |
| 30/7/2004 | 1,0000 | -0,99% | 1,0000 | 1,0200 | 1,0000 | 4.618 | ,00 |
| 29/7/2004 | 1,0100 | -1,94% | 0,9700 | 1,0300 | 0,9600 | 7.695 | ,00 |
| 28/7/2004 | 1,0300 | -1,90% | 1,0300 | 1,0700 | 1,0300 | 8.193 | ,00 |
| 27/7/2004 | 1,0500 | 5,00% | 1,0100 | 1,0500 | 1,0100 | 7.591 | ,00 |
| 26/7/2004 | 1,0000 | 1,01% | 1,0100 | 1,0100 | 1,0000 | 3.072 | ,00 |
| 23/7/2004 | 0,9900 | -1,00% | 1,0000 | 1,0100 | 0,9900 | 6.710 | ,00 |
| 22/7/2004 | 1,0000 | -3,85% | 1,0100 | 1,0100 | 0,9800 | 12.973 | ,00 |
| 21/7/2004 | 1,0400 | 2,97% | 1,0100 | 1,0400 | 1,0000 | 11.938 | ,00 |
| 20/7/2004 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0000 | 12.451 | ,00 |
| 19/7/2004 | 1,0100 | -1,94% | 1,0300 | 1,0300 | 1,0000 | 15.252 | ,00 |
| 16/7/2004 | 1,0300 | -1,90% | 1,0600 | 1,0600 | 1,0300 | 210 | ,00 |
| 15/7/2004 | 1,0500 | 0,96% | 1,0200 | 1,0500 | 1,0200 | 1.516 | ,00 |
| 14/7/2004 | 1,0400 | -2,80% | 1,0400 | 1,0400 | 1,0400 | 301 | ,00 |
| 13/7/2004 | 1,0700 | -1,83% | 1,1000 | 1,1000 | 1,0300 | 3.604 | ,00 |
| 12/7/2004 | 1,0900 | 2,83% | 1,0900 | 1,0900 | 1,0900 | 251 | ,00 |
| 09/7/2004 | 1,0600 | 1,92% | 1,0400 | 1,0800 | 1,0300 | 13.937 | ,00 |
| 08/7/2004 | 1,0400 | -3,70% | 1,0900 | 1,0900 | 1,0300 | 4.157 | ,00 |
| 07/7/2004 | 1,0800 | 2,86% | 1,0600 | 1,0800 | 1,0500 | 3.675 | ,00 |
| 06/7/2004 | 1,0500 | 3,96% | 1,0100 | 1,0500 | 1,0000 | 5.325 | ,00 |
| 05/7/2004 | 1,0100 | -0,98% | 1,0200 | 1,0200 | 1,0100 | 5.944 | ,00 |
| 02/7/2004 | 1,0200 | 0,00% | 1,0200 | 1,0300 | 1,0200 | 6.627 | ,00 |
| 01/7/2004 | 1,0200 | -0,97% | 1,0300 | 1,0400 | 1,0200 | 4.518 | ,00 |
| 30/6/2004 | 1,0300 | -0,96% | 1,0400 | 1,0500 | 1,0200 | 7.731 | ,00 |
| 29/6/2004 | 1,0400 | 1,96% | 1,0200 | 1,0400 | 1,0200 | 8.595 | ,00 |
| 28/6/2004 | 1,0200 | 0,99% | 1,0100 | 1,0300 | 1,0000 | 24.199 | ,00 |
| 25/6/2004 | 1,0100 | 0,00% | 1,0200 | 1,0300 | 1,0000 | 39.648 | ,00 |
| 24/6/2004 | 1,0100 | -0,98% | 1,0200 | 1,0200 | 1,0000 | 23.164 | ,00 |
| 23/6/2004 | 1,0200 | -4,67% | 1,0500 | 1,0500 | 1,0200 | 18.674 | ,00 |
| 22/6/2004 | 1,0700 | -1,83% | 1,0400 | 1,0800 | 1,0400 | 31.027 | ,00 |
| 21/6/2004 | 1,0900 | -4,39% | 1,0900 | 1,0900 | 1,0900 | 3.012 | ,00 |
| 18/6/2004 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,0800 | 23.426 | ,00 |
| 17/6/2004 | 1,1400 | -1,72% | 1,1600 | 1,1600 | 1,1000 | 18.546 | ,00 |
| 16/6/2004 | 1,1600 | 1,75% | 1,1400 | 1,1900 | 1,1400 | 7.962 | ,00 |
| 15/6/2004 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1300 | 12.350 | ,00 |
| 14/6/2004 | 1,1400 | 4,59% | 1,0900 | 1,2000 | 1,0800 | 117.350 | ,00 |
| 11/6/2004 | 1,0900 | 1,87% | 1,0900 | 1,1000 | 1,0700 | 12.061 | ,00 |
| 10/6/2004 | 1,0700 | 0,94% | 1,0600 | 1,0700 | 1,0600 | 5.572 | ,00 |
| 09/6/2004 | 1,0600 | 1,92% | 1,0200 | 1,0600 | 1,0200 | 27.281 | ,00 |
| 08/6/2004 | 1,0400 | 1,96% | 1,0200 | 1,0400 | 1,0200 | 15.583 | ,00 |
| 07/6/2004 | 1,0200 | 0,00% | 1,0200 | 1,0600 | 1,0200 | 16.851 | ,00 |
| 04/6/2004 | 1,0200 | 0,00% | 1,0500 | 1,1000 | 1,0100 | 34.059 | ,00 |
| 03/6/2004 | 1,0200 | -2,86% | 1,0500 | 1,0500 | 1,0100 | 13.003 | ,00 |
| 02/6/2004 | 1,0500 | 0,00% | 1,0700 | 1,0800 | 1,0400 | 7.832 | ,00 |
| 01/6/2004 | 1,0500 | 5,00% | 1,0000 | 1,0700 | 1,0000 | 50.617 | ,00 |
| 28/5/2004 | 1,0000 | 0,00% | 0,9900 | 1,0100 | 0,9800 | 6.526 | ,00 |
| 27/5/2004 | 1,0000 | -0,99% | 1,0200 | 1,0200 | 0,9800 | 18.365 | ,00 |
| 26/5/2004 | 1,0100 | -1,94% | 1,0400 | 1,0400 | 1,0100 | 6.285 | ,00 |
| 25/5/2004 | 1,0300 | 1,98% | 1,0100 | 1,0300 | 0,9900 | 3.032 | ,00 |
| 24/5/2004 | 1,0100 | -1,94% | 1,0600 | 1,0600 | 1,0100 | 15.895 | ,00 |
| 21/5/2004 | 1,0300 | 0,98% | 1,0400 | 1,0700 | 1,0300 | 13.103 | ,00 |
| 20/5/2004 | 1,0200 | 0,99% | 1,0000 | 1,0200 | 1,0000 | 3.363 | ,00 |
| 19/5/2004 | 1,0100 | 2,02% | 0,9900 | 1,0200 | 0,9700 | 36.680 | ,00 |
| 18/5/2004 | 0,9900 | 0,00% | 0,9900 | 1,0000 | 0,9800 | 10.402 | ,00 |
| 17/5/2004 | 0,9900 | -1,98% | 1,0000 | 1,0100 | 0,9900 | 7.812 | ,00 |
| 14/5/2004 | 1,0100 | -1,94% | 1,1300 | 1,1300 | 1,0100 | 6.593 | ,00 |
| 13/5/2004 | 1,0300 | 0,98% | 1,0200 | 1,0400 | 1,0200 | 11.838 | ,00 |
| 12/5/2004 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0000 | 28.838 | ,00 |
| 11/5/2004 | 1,0200 | 2,00% | 1,0200 | 1,0300 | 0,9900 | 39.682 | ,00 |
| 10/5/2004 | 1,0000 | -3,85% | 1,0300 | 1,0300 | 1,0000 | 25.454 | ,00 |
| 07/5/2004 | 1,0400 | -0,95% | 1,0400 | 1,0700 | 1,0300 | 22.170 | ,00 |
| 06/5/2004 | 1,0500 | -0,94% | 1,0700 | 1,0700 | 1,0300 | 8.695 | ,00 |
| 05/5/2004 | 1,0600 | -1,85% | 1,0800 | 1,0800 | 1,0300 | 22.261 | ,00 |
| 04/5/2004 | 1,0800 | 0,00% | 1,1000 | 1,1000 | 1,0700 | 21.026 | ,00 |
| 03/5/2004 | 1,0800 | -1,82% | 1,0800 | 1,1300 | 1,0800 | 18.987 | ,00 |
| 30/4/2004 | 1,1000 | -2,65% | 1,1300 | 1,1300 | 1,1000 | 7.028 | ,00 |
| 29/4/2004 | 1,1300 | 0,00% | 1,1700 | 1,2200 | 1,1200 | 4.829 | ,00 |
| 28/4/2004 | 1,1300 | -3,42% | 1,1700 | 1,2000 | 1,1300 | 2.008 | ,00 |
| 27/4/2004 | 1,1700 | 0,00% | 1,1500 | 1,1800 | 1,1200 | 5.131 | ,00 |
| 26/4/2004 | 1,1700 | 0,00% | 1,1500 | 1,1800 | 1,1500 | 6.331 | ,00 |
| 23/4/2004 | 1,1700 | 1,74% | 1,1500 | 1,1700 | 1,1300 | 6.034 | ,00 |
| 22/4/2004 | 1,1500 | 2,68% | 1,1300 | 1,1700 | 1,1300 | 10.673 | ,00 |
| 21/4/2004 | 1,1200 | -2,61% | 1,1500 | 1,1500 | 1,0800 | 6.767 | ,00 |
| 20/4/2004 | 1,1500 | -1,71% | 1,2200 | 1,2200 | 1,1300 | 13.726 | ,00 |
| 19/4/2004 | 1,1700 | -2,50% | 1,2200 | 1,2400 | 1,1700 | 3.895 | ,00 |
| 16/4/2004 | 1,2000 | -1,64% | 1,2000 | 1,2200 | 1,2000 | 5.151 | ,00 |
| 15/4/2004 | 1,2200 | 7,96% | 1,1500 | 1,2500 | 1,1500 | 33.688 | ,00 |
| 14/4/2004 | 1,1300 | -3,42% | 1,1200 | 1,1300 | 1,1200 | 4.542 | ,00 |
| 13/4/2004 | 1,1700 | 1,74% | 1,1300 | 1,1700 | 1,1300 | 1.978 | ,00 |
| 08/4/2004 | 1,1500 | -1,71% | 1,1500 | 1,1500 | 1,1500 | 1.004 | ,00 |
| 07/4/2004 | 1,1700 | 1,74% | 1,1200 | 1,1700 | 1,1000 | 2.811 | ,00 |
| 06/4/2004 | 1,1500 | 0,00% | 1,1700 | 1,1700 | 1,1000 | 2.349 | ,00 |
| 05/4/2004 | 1,1500 | 0,00% | 1,1800 | 1,1800 | 1,1300 | 3.775 | ,00 |
| 02/4/2004 | 1,1500 | 0,00% | 1,1500 | 1,2000 | 1,1300 | 7.530 | ,00 |
| 01/4/2004 | 1,1500 | -1,71% | 1,1700 | 1,1700 | 1,1000 | 15.081 | ,00 |
| 31/3/2004 | 1,1700 | 0,00% | 1,2000 | 1,2000 | 1,1500 | 5.944 | ,00 |
| 30/3/2004 | 1,1700 | 1,74% | 1,1500 | 1,2200 | 1,1500 | 10.603 | ,00 |
| 29/3/2004 | 1,1500 | 1,77% | 1,1500 | 1,1500 | 1,1300 | 13.595 | ,00 |
| 26/3/2004 | 1,1300 | 2,73% | 1,1200 | 1,1500 | 1,1000 | 5.813 | ,00 |
| 24/3/2004 | 1,1000 | 0,00% | 1,1000 | 1,1200 | 1,0800 | 10.462 | ,00 |
| 23/3/2004 | 1,1000 | 1,85% | 1,1300 | 1,1300 | 1,0800 | 12.882 | ,00 |
| 22/3/2004 | 1,0800 | -7,69% | 1,1000 | 1,1500 | 1,0600 | 25.685 | ,00 |
| 19/3/2004 | 1,1700 | -0,85% | 1,1700 | 1,1700 | 1,1300 | 10.037 | ,00 |
| 18/3/2004 | 1,1800 | -3,28% | 1,2400 | 1,2400 | 1,1700 | 9.147 | ,00 |
| 17/3/2004 | 1,2200 | 0,00% | 1,2000 | 1,2200 | 1,1700 | 6.777 | ,00 |
| 16/3/2004 | 1,2200 | 0,00% | 1,2000 | 1,2200 | 1,2000 | 6.878 | ,00 |
| 15/3/2004 | 1,2200 | 0,00% | 1,1800 | 1,2200 | 1,1800 | 7.289 | ,00 |
| 12/3/2004 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2000 | 3.815 | ,00 |
| 11/3/2004 | 1,2200 | -2,40% | 1,2200 | 1,2200 | 1,1800 | 13.314 | ,00 |
| 10/3/2004 | 1,2500 | -3,85% | 1,2700 | 1,2700 | 1,2500 | 7.751 | ,00 |
| 09/3/2004 | 1,3000 | -2,99% | 1,3200 | 1,3200 | 1,2900 | 11.898 | ,00 |
| 08/3/2004 | 1,3400 | 3,88% | 1,2900 | 1,3500 | 1,2900 | 8.193 | ,00 |
| 05/3/2004 | 1,2900 | 0,00% | 1,2900 | 1,3200 | 1,2900 | 17.160 | ,00 |
| 04/3/2004 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2700 | 5.020 | ,00 |
| 03/3/2004 | 1,2900 | 0,00% | 1,2500 | 1,2900 | 1,2400 | 5.975 | ,00 |
| 02/3/2004 | 1,2900 | 1,57% | 1,2500 | 1,2900 | 1,2500 | 6.125 | ,00 |
| 01/3/2004 | 1,2700 | -3,79% | 1,3400 | 1,3400 | 1,2700 | 6.878 | ,00 |
| 27/2/2004 | 1,3200 | 0,00% | 1,3500 | 1,3500 | 1,3200 | 2.560 | ,00 |
| 26/2/2004 | 1,3200 | 2,33% | 1,3200 | 1,3400 | 1,2900 | 31.840 | ,00 |
| 25/2/2004 | 1,2900 | 1,57% | 1,2500 | 1,3200 | 1,2500 | 22.944 | ,00 |
| 24/2/2004 | 1,2700 | -2,31% | 1,3400 | 1,3400 | 1,2700 | 14.790 | ,00 |
| 20/2/2004 | 1,3000 | 0,78% | 1,3200 | 1,3200 | 1,2700 | 13.957 | ,00 |
| 19/2/2004 | 1,2900 | -2,27% | 1,3400 | 1,3400 | 1,2900 | 21.648 | ,00 |
| 18/2/2004 | 1,3200 | -2,22% | 1,3700 | 1,3700 | 1,3200 | 6.325 | ,00 |
| 17/2/2004 | 1,3500 | -0,74% | 1,3500 | 1,3700 | 1,3400 | 7.922 | ,00 |
| 16/2/2004 | 1,3600 | -2,16% | 1,3900 | 1,3900 | 1,3600 | 9.519 | ,00 |
| 13/2/2004 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3600 | 317 | ,00 |
| 12/2/2004 | 1,3900 | 1,46% | 1,3600 | 1,4000 | 1,3400 | 22.932 | ,00 |
| 11/2/2004 | 1,3700 | 1,48% | 1,3500 | 1,3900 | 1,3200 | 8.155 | ,00 |
| 10/2/2004 | 1,3500 | 0,00% | 1,3500 | 1,3800 | 1,3300 | 7.852 | ,00 |
| 09/2/2004 | 1,3500 | 0,00% | 1,3500 | 1,3700 | 1,3400 | 16.383 | ,00 |
| 06/2/2004 | 1,3500 | -2,88% | 1,4000 | 1,4100 | 1,3400 | 37.684 | ,00 |
| 05/2/2004 | 1,3900 | 0,00% | 1,4000 | 1,4000 | 1,3600 | 19.792 | ,00 |
| 04/2/2004 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3700 | 5.151 | ,00 |
| 03/2/2004 | 1,3900 | -3,47% | 1,4400 | 1,4400 | 1,3900 | 6.656 | ,00 |
| 02/2/2004 | 1,4400 | -0,69% | 1,4400 | 1,4500 | 1,4400 | 10.442 | ,00 |
| 30/1/2004 | 1,4500 | 0,69% | 1,4400 | 1,4700 | 1,4100 | 24.661 | ,00 |
| 29/1/2004 | 1,4400 | 1,41% | 1,3900 | 1,4400 | 1,3900 | 14.178 | ,00 |
| 28/1/2004 | 1,4200 | -2,07% | 1,4100 | 1,4400 | 1,3900 | 18.495 | ,00 |
| 27/1/2004 | 1,4500 | 0,00% | 1,4400 | 1,4700 | 1,4400 | 13.563 | ,00 |
| 26/1/2004 | 1,4500 | -3,97% | 1,5200 | 1,5200 | 1,4400 | 19.961 | ,00 |
| 23/1/2004 | 1,5100 | 2,72% | 1,4500 | 1,5400 | 1,4400 | 53.838 | ,00 |
| 22/1/2004 | 1,4700 | 5,00% | 1,4200 | 1,4700 | 1,4100 | 26.783 | ,00 |
| 21/1/2004 | 1,4000 | 0,72% | 1,3900 | 1,4200 | 1,3900 | 25.564 | ,00 |
| 20/1/2004 | 1,3900 | -1,42% | 1,4100 | 1,4400 | 1,3900 | 20.293 | ,00 |
| 19/1/2004 | 1,4100 | -0,70% | 1,4400 | 1,4700 | 1,4000 | 36.774 | ,00 |
| 16/1/2004 | 1,4200 | -1,39% | 1,4200 | 1,4500 | 1,4000 | 25.855 | ,00 |
| 15/1/2004 | 1,4400 | 1,41% | 1,4400 | 1,4600 | 1,4100 | 30.394 | ,00 |
| 14/1/2004 | 1,4200 | 0,00% | 1,4100 | 1,4400 | 1,3900 | 23.536 | ,00 |
| 13/1/2004 | 1,4200 | 5,19% | 1,3700 | 1,4400 | 1,3700 | 19.811 | ,00 |
| 12/1/2004 | 1,3500 | 0,00% | 1,3500 | 1,3700 | 1,3400 | 4.036 | ,00 |
| 09/1/2004 | 1,3500 | -2,88% | 1,3900 | 1,4100 | 1,3400 | 10.884 | ,00 |
| 08/1/2004 | 1,3900 | 0,00% | 1,4000 | 1,4400 | 1,3700 | 31.587 | ,00 |
| 07/1/2004 | 1,3900 | 0,00% | 1,3900 | 1,4500 | 1,3900 | 32.955 | ,00 |
| 05/1/2004 | 1,3900 | 2,21% | 1,3700 | 1,4000 | 1,3600 | 14.248 | ,00 |
| 02/1/2004 | 1,3600 | 5,43% | 1,3200 | 1,3900 | 1,3200 | 15.854 | ,00 |
| 31/12/2003 | 1,2900 | 0,00% | 1,2900 | 1,3200 | 1,2900 | 8.665 | ,00 |
| 30/12/2003 | 1,2900 | 0,00% | 1,2700 | 1,3200 | 1,2700 | 8.504 | ,00 |
| 29/12/2003 | 1,2900 | -2,27% | 1,3200 | 1,3200 | 1,2700 | 9.820 | ,00 |
| 24/12/2003 | 1,3200 | 3,13% | 1,3200 | 1,3200 | 1,2900 | 3.203 | ,00 |
| 23/12/2003 | 1,2800 | -3,03% | 1,3000 | 1,3000 | 1,2800 | 5.864 | ,00 |
| 22/12/2003 | 1,3200 | 0,00% | 1,3200 | 1,3400 | 1,3000 | 8.916 | ,00 |
| 19/12/2003 | 1,3200 | 0,00% | 1,3400 | 1,3400 | 1,3200 | 3.956 | ,00 |
| 18/12/2003 | 1,3200 | -1,49% | 1,3000 | 1,3400 | 1,3000 | 9.559 | ,00 |
| 17/12/2003 | 1,3400 | 0,00% | 1,3200 | 1,3400 | 1,2900 | 15.001 | ,00 |
| 16/12/2003 | 1,3400 | 1,52% | 1,3200 | 1,3400 | 1,2900 | 18.184 | ,00 |
| 15/12/2003 | 1,3200 | -2,22% | 1,3900 | 1,3900 | 1,3000 | 14.770 | ,00 |
| 12/12/2003 | 1,3500 | -1,46% | 1,3900 | 1,3900 | 1,3400 | 8.755 | ,00 |
| 11/12/2003 | 1,3700 | 2,24% | 1,3400 | 1,3700 | 1,3200 | 11.547 | ,00 |
| 10/12/2003 | 1,3400 | -0,74% | 1,3500 | 1,3600 | 1,3200 | 18.606 | ,00 |
| 09/12/2003 | 1,3500 | -1,46% | 1,3700 | 1,4100 | 1,3400 | 9.880 | ,00 |
| 08/12/2003 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3400 | 9.137 | ,00 |
| 05/12/2003 | 1,3700 | -1,44% | 1,3700 | 1,4100 | 1,3700 | 4.920 | ,00 |
| 04/12/2003 | 1,3900 | 0,00% | 1,3700 | 1,4000 | 1,3600 | 8.936 | ,00 |
| 03/12/2003 | 1,3900 | -0,71% | 1,3900 | 1,4000 | 1,3600 | 27.362 | ,00 |
| 02/12/2003 | 1,4000 | -1,41% | 1,3900 | 1,4400 | 1,3900 | 11.904 | ,00 |
| 01/12/2003 | 1,4200 | 0,00% | 1,3900 | 1,4500 | 1,3900 | 2.098 | ,00 |
| 28/11/2003 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4000 | 4.990 | ,00 |
| 27/11/2003 | 1,4200 | 2,16% | 1,3900 | 1,4200 | 1,3700 | 27.803 | ,00 |
| 26/11/2003 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3900 | 8.524 | ,00 |
| 25/11/2003 | 1,4000 | -0,71% | 1,4600 | 1,4600 | 1,4000 | 4.237 | ,00 |
| 24/11/2003 | 1,4100 | 0,71% | 1,4000 | 1,4400 | 1,4000 | 20.624 | ,00 |
| 21/11/2003 | 1,4000 | 0,00% | 1,3700 | 1,4200 | 1,3700 | 6.366 | ,00 |
| 20/11/2003 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,3900 | 11.908 | ,00 |
| 19/11/2003 | 1,4400 | -0,69% | 1,4400 | 1,4400 | 1,4100 | 14.941 | ,00 |
| 18/11/2003 | 1,4500 | -0,68% | 1,4600 | 1,4800 | 1,4400 | 20.273 | ,00 |
| 17/11/2003 | 1,4600 | -3,31% | 1,5100 | 1,5100 | 1,4400 | 6.838 | ,00 |
| 14/11/2003 | 1,5100 | 0,00% | 1,5300 | 1,5300 | 1,4900 | 7.123 | ,00 |
| 13/11/2003 | 1,5100 | -2,58% | 1,5900 | 1,5900 | 1,4900 | 19.867 | ,00 |
| 12/11/2003 | 1,5500 | -0,64% | 1,5300 | 1,5700 | 1,5300 | 22.050 | ,00 |
| 11/11/2003 | 1,5600 | 2,63% | 1,5100 | 1,6300 | 1,4900 | 75.720 | ,00 |
| 10/11/2003 | 1,5200 | -1,30% | 1,5200 | 1,5700 | 1,5100 | 11.296 | ,00 |
| 07/11/2003 | 1,5400 | 1,99% | 1,5600 | 1,5700 | 1,5200 | 15.142 | ,00 |
| 06/11/2003 | 1,5100 | 1,34% | 1,5100 | 1,5600 | 1,4600 | 19.951 | ,00 |
| 05/11/2003 | 1,4900 | -1,32% | 1,5100 | 1,5100 | 1,4700 | 7.681 | ,00 |
| 04/11/2003 | 1,5100 | -0,66% | 1,5400 | 1,5500 | 1,5100 | 15.861 | ,00 |
| 03/11/2003 | 1,5200 | 4,83% | 1,4700 | 1,5300 | 1,4700 | 21.036 | ,00 |
| 31/10/2003 | 1,4500 | 0,69% | 1,4700 | 1,4700 | 1,4400 | 7.721 | ,00 |
| 30/10/2003 | 1,4400 | -1,37% | 1,4200 | 1,4400 | 1,4100 | 8.293 | ,00 |
| 29/10/2003 | 1,4600 | -0,68% | 1,4900 | 1,4900 | 1,4200 | 3.434 | ,00 |
| 27/10/2003 | 1,4700 | 3,52% | 1,4200 | 1,4700 | 1,4100 | 6.717 | ,00 |
| 24/10/2003 | 1,4200 | -2,07% | 1,4400 | 1,4500 | 1,4100 | 6.416 | ,00 |
| 23/10/2003 | 1,4500 | -2,68% | 1,4600 | 1,4700 | 1,4400 | 17.481 | ,00 |
| 22/10/2003 | 1,4900 | -1,32% | 1,5400 | 1,5400 | 1,4700 | 18.445 | ,00 |
| 21/10/2003 | 1,5100 | 2,03% | 1,4700 | 1,5100 | 1,4600 | 22.693 | ,00 |
| 20/10/2003 | 1,4800 | 0,00% | 1,4900 | 1,5100 | 1,4800 | 11.607 | ,00 |
| 17/10/2003 | 1,4800 | -1,99% | 1,5100 | 1,5100 | 1,4700 | 4.066 | ,00 |
| 16/10/2003 | 1,5100 | 2,72% | 1,5100 | 1,5100 | 1,4700 | 5.944 | ,00 |
| 15/10/2003 | 1,4700 | 0,00% | 1,5600 | 1,5600 | 1,4700 | 13.565 | ,00 |
| 14/10/2003 | 1,4700 | -1,34% | 1,5100 | 1,5100 | 1,4700 | 5.201 | ,00 |
| 13/10/2003 | 1,4900 | 0,00% | 1,4900 | 1,5200 | 1,4900 | 9.830 | ,00 |
| 10/10/2003 | 1,4900 | -1,97% | 1,5500 | 1,5600 | 1,4900 | 16.999 | ,00 |
| 09/10/2003 | 1,5200 | 0,00% | 1,5200 | 1,5400 | 1,5200 | 15.493 | ,00 |
| 08/10/2003 | 1,5200 | 4,11% | 1,4900 | 1,5300 | 1,4900 | 8.931 | ,00 |
| 07/10/2003 | 1,4600 | -3,31% | 1,4400 | 1,5100 | 1,4400 | 13.454 | ,00 |
| 06/10/2003 | 1,5100 | 7,09% | 1,4100 | 1,5300 | 1,4100 | 30.123 | ,00 |
| 03/10/2003 | 1,4100 | 1,44% | 1,4200 | 1,4400 | 1,4000 | 19.139 | ,00 |
| 02/10/2003 | 1,3900 | 2,96% | 1,3900 | 1,4100 | 1,3900 | 9.549 | ,00 |
| 01/10/2003 | 1,3500 | -2,88% | 1,3500 | 1,3700 | 1,3500 | 8.464 | ,00 |
| 30/9/2003 | 1,3900 | 6,92% | 1,3200 | 1,4100 | 1,3200 | 28.667 | ,00 |
| 29/9/2003 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2700 | 16.015 | ,00 |
| 26/9/2003 | 1,3000 | -1,52% | 1,3200 | 1,3200 | 1,2700 | 20.132 | ,00 |
| 25/9/2003 | 1,3200 | -1,49% | 1,3400 | 1,3500 | 1,2900 | 23.893 | ,00 |
| 24/9/2003 | 1,3400 | 1,52% | 1,3500 | 1,3900 | 1,3400 | 7.259 | ,00 |
| 23/9/2003 | 1,3200 | -1,49% | 1,3200 | 1,3500 | 1,2900 | 24.179 | ,00 |
| 22/9/2003 | 1,3400 | -2,19% | 1,4400 | 1,4400 | 1,2900 | 16.116 | ,00 |
| 19/9/2003 | 1,3700 | 5,38% | 1,3400 | 1,3900 | 1,3400 | 11.045 | ,00 |
| 18/9/2003 | 1,3000 | -4,41% | 1,4100 | 1,4100 | 1,3000 | 11.396 | ,00 |
| 17/9/2003 | 1,3600 | 1,49% | 1,3400 | 1,4400 | 1,3400 | 26.022 | ,00 |
| 16/9/2003 | 1,3400 | -3,60% | 1,3900 | 1,3900 | 1,3200 | 7.812 | ,00 |
| 15/9/2003 | 1,3900 | -3,47% | 1,4200 | 1,4200 | 1,3600 | 13.495 | ,00 |
| 12/9/2003 | 1,4400 | -4,64% | 1,5500 | 1,5500 | 1,4400 | 14.901 | ,00 |
| 11/9/2003 | 1,5100 | 4,14% | 1,4900 | 1,5700 | 1,4700 | 44.060 | ,00 |
| 10/9/2003 | 1,4500 | 3,57% | 1,4000 | 1,4600 | 1,3200 | 40.144 | ,00 |
| 09/9/2003 | 1,4000 | -4,11% | 1,4600 | 1,4900 | 1,3900 | 36.027 | ,00 |
| 08/9/2003 | 1,4600 | -7,01% | 1,6400 | 1,6400 | 1,4500 | 41.791 | ,00 |
| 05/9/2003 | 1,5700 | 0,00% | 1,5900 | 1,6300 | 1,5300 | 22.893 | ,00 |
| 04/9/2003 | 1,5700 | 1,95% | 1,5500 | 1,5800 | 1,4800 | 53.981 | ,00 |
| 03/9/2003 | 1,5400 | -1,28% | 1,5900 | 1,6200 | 1,5300 | 47.544 | ,00 |
| 02/9/2003 | 1,5600 | -6,02% | 1,6600 | 1,6600 | 1,5100 | 35.666 | ,00 |
| 01/9/2003 | 1,6600 | -5,68% | 1,7300 | 1,7500 | 1,6100 | 39.100 | ,00 |
| 29/8/2003 | 1,7600 | -3,30% | 1,8200 | 1,8300 | 1,7200 | 52.896 | ,00 |
| 28/8/2003 | 1,8200 | -3,19% | 1,9000 | 1,9100 | 1,7900 | 26.338 | ,00 |
| 27/8/2003 | 1,8800 | -1,57% | 1,9100 | 1,9600 | 1,8500 | 41.419 | ,00 |
| 26/8/2003 | 1,9100 | 0,53% | 1,9400 | 2,0300 | 1,8900 | 185.329 | ,00 |
| 25/8/2003 | 1,9000 | 1,06% | 1,9000 | 1,9900 | 1,8800 | 149.723 | ,00 |
| 22/8/2003 | 1,8800 | 2,73% | 1,8300 | 1,8900 | 1,8100 | 56.997 | ,00 |
| 21/8/2003 | 1,8300 | 0,00% | 1,8100 | 1,8300 | 1,7900 | 39.260 | ,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. | 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.% |
|---|