| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)
1,3740 €
0,0220 (1,63%)
- Άνοιγμα 1,3660
- Υψηλό 1,3980
- Χαμηλό 1,3620
- Όγκος 272.812
- Τζίρος 376.191 €
- Πράξεις 460
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/2/2005 | 4,1200 | -0,96% | 4,1600 | 4,2000 | 4,1000 | 166.529 | ,00 |
| 09/2/2005 | 4,1600 | -0,95% | 4,2200 | 4,3000 | 4,1400 | 371.648 | ,00 |
| 08/2/2005 | 4,2000 | 0,00% | 4,2000 | 4,3200 | 4,0800 | 344.806 | ,00 |
| 07/2/2005 | 4,2000 | -0,47% | 4,2200 | 4,2600 | 4,1800 | 199.934 | ,00 |
| 04/2/2005 | 4,2200 | 0,00% | 4,2600 | 4,3000 | 4,1600 | 272.832 | ,00 |
| 03/2/2005 | 4,2200 | -4,09% | 4,3800 | 4,4400 | 4,2000 | 419.584 | ,00 |
| 02/2/2005 | 4,4000 | -2,65% | 4,5800 | 4,6400 | 4,3600 | 1.477.693 | ,00 |
| 01/2/2005 | 4,5200 | 3,67% | 4,3600 | 4,6600 | 4,3600 | 970.069 | ,00 |
| 31/1/2005 | 4,3600 | 5,31% | 4,1400 | 4,5400 | 4,1400 | 1.428.209 | ,00 |
| 28/1/2005 | 4,1400 | 3,50% | 4,0000 | 4,1800 | 3,9400 | 454.498 | ,00 |
| 27/1/2005 | 4,0000 | 0,00% | 4,0000 | 4,1400 | 3,9400 | 410.015 | ,00 |
| 26/1/2005 | 4,0000 | 0,50% | 4,0000 | 4,0400 | 3,9000 | 385.187 | ,00 |
| 25/1/2005 | 3,9800 | 3,65% | 3,8400 | 4,0600 | 3,8400 | 928.003 | ,00 |
| 24/1/2005 | 3,8400 | 4,92% | 3,6600 | 3,8800 | 3,5800 | 499.071 | ,00 |
| 21/1/2005 | 3,6600 | -1,08% | 3,8400 | 3,8400 | 3,6000 | 600.852 | ,00 |
| 20/1/2005 | 3,7000 | 5,71% | 3,5000 | 3,7400 | 3,4400 | 899.651 | ,00 |
| 19/1/2005 | 3,5000 | -0,57% | 3,3600 | 3,5200 | 3,3600 | 327.945 | ,00 |
| 18/1/2005 | 3,5200 | -4,86% | 3,7000 | 3,7800 | 3,3400 | 1.063.400 | ,00 |
| 17/1/2005 | 3,7000 | -1,60% | 3,8800 | 4,0000 | 3,6600 | 685.455 | ,00 |
| 14/1/2005 | 3,7600 | 9,30% | 3,4800 | 3,9600 | 3,4800 | 1.014.158 | ,00 |
| 13/1/2005 | 3,4400 | 4,24% | 3,2800 | 3,4600 | 3,2600 | 302.061 | ,00 |
| 12/1/2005 | 3,3000 | 0,61% | 3,2800 | 3,3200 | 3,2600 | 360.555 | ,00 |
| 11/1/2005 | 3,2800 | -0,61% | 3,3000 | 3,3000 | 3,2200 | 117.301 | ,00 |
| 10/1/2005 | 3,3000 | -0,60% | 3,3200 | 3,3800 | 3,2800 | 84.279 | ,00 |
| 07/1/2005 | 3,3200 | 1,22% | 3,2800 | 3,3200 | 3,2600 | 75.740 | ,00 |
| 05/1/2005 | 3,2800 | 1,23% | 3,2400 | 3,3000 | 3,1800 | 200.253 | ,00 |
| 04/1/2005 | 3,2400 | -2,41% | 3,3600 | 3,3600 | 3,2200 | 119.394 | ,00 |
| 03/1/2005 | 3,3200 | 0,00% | 3,3400 | 3,3800 | 3,3000 | 47.260 | ,00 |
| 31/12/2004 | 3,3200 | 0,00% | 3,3400 | 3,3400 | 3,3000 | 24.164 | ,00 |
| 30/12/2004 | 3,3200 | 0,00% | 3,3200 | 3,3600 | 3,2200 | 63.920 | ,00 |
| 29/12/2004 | 3,3200 | 0,61% | 3,2800 | 3,3200 | 3,2800 | 33.250 | ,00 |
| 28/12/2004 | 3,3000 | -1,20% | 3,3000 | 3,3400 | 3,2800 | 30.109 | ,00 |
| 27/12/2004 | 3,3400 | 0,00% | 3,3400 | 3,3600 | 3,2800 | 141.786 | ,00 |
| 24/12/2004 | 3,3400 | 3,09% | 3,1800 | 3,3400 | 3,1600 | 187.018 | ,00 |
| 23/12/2004 | 3,2400 | -1,22% | 3,2800 | 3,3000 | 3,2000 | 100.723 | ,00 |
| 22/12/2004 | 3,2800 | 0,61% | 3,2200 | 3,3000 | 3,2200 | 209.443 | ,00 |
| 21/12/2004 | 3,2600 | -2,98% | 3,3200 | 3,3600 | 3,2200 | 254.018 | ,00 |
| 20/12/2004 | 3,3600 | 0,00% | 3,4000 | 3,4200 | 3,3200 | 285.437 | ,00 |
| 17/12/2004 | 3,3600 | -1,18% | 3,4000 | 3,4200 | 3,3200 | 168.912 | ,00 |
| 16/12/2004 | 3,4000 | 0,59% | 3,3400 | 3,4200 | 3,3400 | 80.636 | ,00 |
| 15/12/2004 | 3,3800 | 0,60% | 3,3200 | 3,4000 | 3,3200 | 68.588 | ,00 |
| 14/12/2004 | 3,3600 | -1,18% | 3,4000 | 3,4000 | 3,3400 | 121.962 | ,00 |
| 13/12/2004 | 3,4000 | 0,00% | 3,4000 | 3,4200 | 3,3800 | 38.404 | ,00 |
| 10/12/2004 | 3,4000 | 0,00% | 3,3800 | 3,4200 | 3,3600 | 206.587 | ,00 |
| 09/12/2004 | 3,4000 | 0,59% | 3,3400 | 3,4200 | 3,3400 | 400.983 | ,00 |
| 08/12/2004 | 3,3800 | -2,31% | 3,3600 | 3,4400 | 3,3600 | 540.811 | ,00 |
| 07/12/2004 | 3,4600 | 0,58% | 3,4400 | 3,4800 | 3,3800 | 578.148 | ,00 |
| 06/12/2004 | 3,4400 | -0,58% | 3,4600 | 3,5000 | 3,4200 | 369.417 | ,00 |
| 03/12/2004 | 3,4600 | -0,57% | 3,4800 | 3,5000 | 3,4000 | 172.117 | ,00 |
| 02/12/2004 | 3,4800 | 2,35% | 3,3600 | 3,5600 | 3,3600 | 239.068 | ,00 |
| 01/12/2004 | 3,4000 | 1,80% | 3,3600 | 3,4000 | 3,3200 | 178.472 | ,00 |
| 30/11/2004 | 3,3400 | 1,21% | 3,3000 | 3,3800 | 3,2800 | 152.603 | ,00 |
| 29/11/2004 | 3,3000 | -1,20% | 3,3200 | 3,3400 | 3,2000 | 202.868 | ,00 |
| 26/11/2004 | 3,3400 | -2,34% | 3,4200 | 3,4200 | 3,3000 | 136.375 | ,00 |
| 25/11/2004 | 3,4200 | 0,59% | 3,4000 | 3,4400 | 3,3600 | 257.036 | ,00 |
| 24/11/2004 | 3,4000 | 0,00% | 3,3600 | 3,4400 | 3,3600 | 153.684 | ,00 |
| 23/11/2004 | 3,4000 | 0,00% | 3,4000 | 3,4600 | 3,3600 | 124.113 | ,00 |
| 22/11/2004 | 3,4000 | 0,00% | 3,3200 | 3,5000 | 3,3000 | 531.394 | ,00 |
| 19/11/2004 | 3,4000 | 1,80% | 3,3400 | 3,4400 | 3,3200 | 279.965 | ,00 |
| 18/11/2004 | 3,3400 | 1,21% | 3,3000 | 3,3400 | 3,2400 | 3.011.797 | ,00 |
| 17/11/2004 | 3,3000 | 1,85% | 3,1600 | 3,3000 | 3,1400 | 1.385.723 | ,00 |
| 16/11/2004 | 3,2400 | -0,61% | 3,2400 | 3,2400 | 3,0600 | 671.137 | ,00 |
| 15/11/2004 | 3,2600 | -1,21% | 3,3000 | 3,3000 | 3,2400 | 187.726 | ,00 |
| 12/11/2004 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,2400 | 357.579 | ,00 |
| 11/11/2004 | 3,3000 | 3,12% | 3,1400 | 3,3200 | 3,1400 | 265.344 | ,00 |
| 10/11/2004 | 3,2000 | 0,63% | 3,1000 | 3,2000 | 3,0800 | 266.414 | ,00 |
| 09/11/2004 | 3,1800 | 0,00% | 3,1800 | 3,2000 | 3,1400 | 633.403 | ,00 |
| 08/11/2004 | 3,1800 | 0,63% | 3,1000 | 3,2000 | 3,0400 | 166.568 | ,00 |
| 05/11/2004 | 3,1600 | 3,27% | 3,1000 | 3,2200 | 3,0800 | 382.901 | ,00 |
| 04/11/2004 | 3,0600 | 5,88% | 2,8500 | 3,0800 | 2,8500 | 494.049 | ,00 |
| 03/11/2004 | 2,8900 | -0,34% | 2,9000 | 2,9000 | 2,8400 | 78.728 | ,00 |
| 02/11/2004 | 2,9000 | 0,00% | 2,9000 | 2,9300 | 2,8800 | 134.349 | ,00 |
| 01/11/2004 | 2,9000 | 4,32% | 2,7800 | 2,9000 | 2,7800 | 193.314 | ,00 |
| 29/10/2004 | 2,7800 | 2,58% | 2,6900 | 2,8900 | 2,6900 | 543.957 | ,00 |
| 27/10/2004 | 2,7100 | -3,56% | 2,7000 | 2,7300 | 2,6100 | 492.540 | ,00 |
| 26/10/2004 | 2,8100 | 0,00% | 2,8600 | 2,9300 | 2,7900 | 428.890 | ,00 |
| 25/10/2004 | 2,8100 | 0,36% | 2,7900 | 2,8800 | 2,7600 | 223.082 | ,00 |
| 22/10/2004 | 2,8000 | -3,11% | 2,8600 | 2,9000 | 2,7900 | 493.306 | ,00 |
| 21/10/2004 | 2,8900 | 1,05% | 2,9000 | 2,9100 | 2,8000 | 476.199 | ,00 |
| 20/10/2004 | 2,8600 | 3,25% | 2,7500 | 2,8700 | 2,7300 | 498.851 | ,00 |
| 19/10/2004 | 2,7700 | 4,14% | 2,6600 | 2,7900 | 2,6600 | 377.069 | ,00 |
| 18/10/2004 | 2,6600 | -9,22% | 2,9300 | 2,9300 | 2,6300 | 997.641 | ,00 |
| 15/10/2004 | 2,9300 | -4,25% | 3,0200 | 3,0200 | 2,9100 | 267.344 | ,00 |
| 14/10/2004 | 3,0600 | -1,92% | 3,0800 | 3,1000 | 3,0400 | 98.318 | ,00 |
| 13/10/2004 | 3,1200 | -4,29% | 3,1400 | 3,1600 | 3,0600 | 217.607 | ,00 |
| 12/10/2004 | 3,2600 | 0,00% | 3,2400 | 3,2800 | 3,2200 | 26.559 | ,00 |
| 11/10/2004 | 3,2600 | -1,21% | 3,3000 | 3,3000 | 3,2400 | 26.467 | ,00 |
| 08/10/2004 | 3,3000 | -1,20% | 3,3000 | 3,3400 | 3,2800 | 94.388 | ,00 |
| 07/10/2004 | 3,3400 | 0,00% | 3,3400 | 3,4000 | 3,3000 | 66.453 | ,00 |
| 06/10/2004 | 3,3400 | -1,18% | 3,3600 | 3,3800 | 3,3000 | 65.821 | ,00 |
| 05/10/2004 | 3,3800 | 3,05% | 3,2800 | 3,4000 | 3,2800 | 135.128 | ,00 |
| 04/10/2004 | 3,2800 | 1,86% | 3,2400 | 3,3000 | 3,2400 | 223.142 | ,00 |
| 01/10/2004 | 3,2200 | 2,55% | 3,2000 | 3,2200 | 3,1800 | 20.760 | ,00 |
| 30/9/2004 | 3,1400 | -1,88% | 3,2400 | 3,2400 | 3,1400 | 71.459 | ,00 |
| 29/9/2004 | 3,2000 | 0,00% | 3,2200 | 3,2400 | 3,1600 | 42.792 | ,00 |
| 28/9/2004 | 3,2000 | 0,63% | 3,1400 | 3,2400 | 3,1200 | 79.041 | ,00 |
| 27/9/2004 | 3,1800 | -1,24% | 3,2000 | 3,2000 | 3,1200 | 51.557 | ,00 |
| 24/9/2004 | 3,2200 | 0,63% | 3,2000 | 3,2200 | 3,1800 | 35.472 | ,00 |
| 23/9/2004 | 3,2000 | -2,44% | 3,2000 | 3,2600 | 3,2000 | 35.464 | ,00 |
| 22/9/2004 | 3,2800 | -1,20% | 3,2200 | 3,3200 | 3,2200 | 23.923 | ,00 |
| 21/9/2004 | 3,3200 | 0,00% | 3,3400 | 3,3600 | 3,3000 | 254.590 | ,00 |
| 20/9/2004 | 3,3200 | -0,60% | 3,3600 | 3,3600 | 3,3200 | 27.908 | ,00 |
| 17/9/2004 | 3,3400 | 0,00% | 3,3600 | 3,3800 | 3,3200 | 41.405 | ,00 |
| 16/9/2004 | 3,3400 | -1,76% | 3,3600 | 3,4200 | 3,3400 | 37.366 | ,00 |
| 15/9/2004 | 3,4000 | 1,80% | 3,3200 | 3,4200 | 3,3200 | 118.759 | ,00 |
| 14/9/2004 | 3,3400 | -0,60% | 3,3400 | 3,3600 | 3,3200 | 32.872 | ,00 |
| 13/9/2004 | 3,3600 | 0,60% | 3,3400 | 3,3600 | 3,3200 | 56.171 | ,00 |
| 10/9/2004 | 3,3400 | 4,38% | 3,2000 | 3,3600 | 3,1800 | 59.481 | ,00 |
| 09/9/2004 | 3,2000 | -1,23% | 3,1000 | 3,2200 | 3,1000 | 58.505 | ,00 |
| 08/9/2004 | 3,2400 | -3,57% | 3,3400 | 3,3400 | 3,2400 | 36.853 | ,00 |
| 07/9/2004 | 3,3600 | -1,18% | 3,3600 | 3,3800 | 3,3200 | 27.589 | ,00 |
| 06/9/2004 | 3,4000 | -1,16% | 3,4400 | 3,4400 | 3,3600 | 55.698 | ,00 |
| 03/9/2004 | 3,4400 | 1,18% | 3,4000 | 3,4600 | 3,4000 | 50.952 | ,00 |
| 02/9/2004 | 3,4000 | -0,58% | 3,4200 | 3,4400 | 3,3400 | 128.892 | ,00 |
| 01/9/2004 | 3,4200 | 0,00% | 3,4000 | 3,4600 | 3,4000 | 72.406 | ,00 |
| 31/8/2004 | 3,4200 | 0,00% | 3,4000 | 3,4400 | 3,3400 | 141.809 | ,00 |
| 30/8/2004 | 3,4200 | 3,01% | 3,3400 | 3,4400 | 3,3000 | 138.569 | ,00 |
| 27/8/2004 | 3,3200 | 0,61% | 3,3000 | 3,3400 | 3,2600 | 100.500 | ,00 |
| 26/8/2004 | 3,3000 | 1,23% | 3,2800 | 3,3200 | 3,2400 | 177.474 | ,00 |
| 25/8/2004 | 3,2600 | 1,87% | 3,2000 | 3,2800 | 3,2000 | 79.395 | ,00 |
| 24/8/2004 | 3,2000 | 4,58% | 3,0600 | 3,2200 | 3,0400 | 160.465 | ,00 |
| 23/8/2004 | 3,0600 | 0,00% | 3,0400 | 3,0600 | 3,0000 | 30.841 | ,00 |
| 20/8/2004 | 3,0600 | 0,00% | 3,0800 | 3,0800 | 2,9700 | 60.317 | ,00 |
| 19/8/2004 | 3,0600 | 2,00% | 3,0000 | 3,0800 | 3,0000 | 94.320 | ,00 |
| 18/8/2004 | 3,0000 | -2,60% | 3,1000 | 3,1000 | 2,9800 | 85.431 | ,00 |
| 17/8/2004 | 3,0800 | -1,28% | 3,1200 | 3,1400 | 3,0600 | 64.051 | ,00 |
| 16/8/2004 | 3,1200 | -0,64% | 3,1400 | 3,1600 | 3,0800 | 44.237 | ,00 |
| 12/8/2004 | 3,1400 | 0,00% | 3,1800 | 3,2200 | 3,1200 | 79.430 | ,00 |
| 11/8/2004 | 3,1400 | 0,64% | 3,1200 | 3,1600 | 3,1000 | 29.037 | ,00 |
| 10/8/2004 | 3,1200 | -1,27% | 3,1600 | 3,1800 | 3,1200 | 15.353 | ,00 |
| 09/8/2004 | 3,1600 | -0,63% | 3,1800 | 3,1800 | 3,1000 | 28.596 | ,00 |
| 06/8/2004 | 3,1800 | -1,85% | 3,1800 | 3,2400 | 3,1400 | 80.281 | ,00 |
| 05/8/2004 | 3,2400 | 0,00% | 3,2400 | 3,2600 | 3,1800 | 47.136 | ,00 |
| 04/8/2004 | 3,2400 | -0,61% | 3,2400 | 3,2600 | 3,2000 | 50.082 | ,00 |
| 03/8/2004 | 3,2600 | 1,87% | 3,2000 | 3,2800 | 3,1600 | 62.850 | ,00 |
| 02/8/2004 | 3,2000 | -3,03% | 3,3000 | 3,3000 | 3,2000 | 87.929 | ,00 |
| 30/7/2004 | 3,3000 | 2,48% | 3,2400 | 3,3800 | 3,2400 | 158.312 | ,00 |
| 29/7/2004 | 3,2200 | -1,83% | 3,2800 | 3,3000 | 3,1800 | 120.835 | ,00 |
| 28/7/2004 | 3,2800 | 4,46% | 3,1400 | 3,3000 | 3,1400 | 108.577 | ,00 |
| 27/7/2004 | 3,1400 | 1,29% | 3,1000 | 3,1600 | 3,0800 | 46.160 | ,00 |
| 26/7/2004 | 3,1000 | 1,97% | 3,0200 | 3,1400 | 3,0200 | 67.389 | ,00 |
| 23/7/2004 | 3,0400 | 0,66% | 3,0000 | 3,0400 | 3,0000 | 24.727 | ,00 |
| 22/7/2004 | 3,0200 | -0,66% | 3,0400 | 3,0600 | 2,9700 | 44.327 | ,00 |
| 21/7/2004 | 3,0400 | 1,33% | 3,0000 | 3,1400 | 3,0000 | 46.561 | ,00 |
| 20/7/2004 | 3,0000 | -3,85% | 3,0800 | 3,1000 | 3,0000 | 58.491 | ,00 |
| 19/7/2004 | 3,1200 | -1,58% | 3,1700 | 3,1700 | 3,1200 | 50.280 | ,00 |
| 16/7/2004 | 3,1700 | -1,86% | 3,1800 | 3,2200 | 3,1500 | 53.446 | ,00 |
| 15/7/2004 | 3,2300 | 0,00% | 3,2300 | 3,3000 | 3,2000 | 109.332 | ,00 |
| 14/7/2004 | 3,2300 | 0,00% | 3,2200 | 3,2300 | 3,1800 | 95.536 | ,00 |
| 13/7/2004 | 3,2300 | 0,00% | 3,2500 | 3,3200 | 3,2000 | 84.394 | ,00 |
| 12/7/2004 | 3,2300 | 1,89% | 3,1000 | 3,2300 | 3,1000 | 81.547 | ,00 |
| 09/7/2004 | 3,1700 | 1,60% | 3,1200 | 3,1700 | 3,1000 | 55.366 | ,00 |
| 08/7/2004 | 3,1200 | 4,00% | 3,0000 | 3,1300 | 3,0000 | 140.491 | ,00 |
| 07/7/2004 | 3,0000 | 2,74% | 2,9200 | 3,0000 | 2,9200 | 136.294 | ,00 |
| 06/7/2004 | 2,9200 | 0,69% | 2,9000 | 2,9300 | 2,8700 | 39.873 | ,00 |
| 05/7/2004 | 2,9000 | 1,05% | 2,8700 | 2,9000 | 2,8500 | 28.580 | ,00 |
| 02/7/2004 | 2,8700 | 0,00% | 2,8500 | 2,8800 | 2,8500 | 62.835 | ,00 |
| 01/7/2004 | 2,8700 | -1,71% | 2,9200 | 2,9500 | 2,8300 | 85.576 | ,00 |
| 30/6/2004 | 2,9200 | -2,67% | 2,9700 | 3,0000 | 2,8800 | 160.167 | ,00 |
| 29/6/2004 | 3,0000 | -0,66% | 2,9800 | 3,0300 | 2,9800 | 50.728 | ,00 |
| 28/6/2004 | 3,0200 | -0,33% | 3,0500 | 3,0800 | 2,9800 | 53.863 | ,00 |
| 25/6/2004 | 3,0300 | -7,34% | 3,1000 | 3,1000 | 3,0200 | 59.238 | ,00 |
| 24/6/2004 | 3,2700 | 1,24% | 3,2500 | 3,2700 | 3,2000 | 93.445 | ,00 |
| 23/6/2004 | 3,2300 | -0,62% | 3,2700 | 3,2700 | 3,2200 | 34.005 | ,00 |
| 22/6/2004 | 3,2500 | 2,52% | 3,2000 | 3,2700 | 3,1300 | 149.608 | ,00 |
| 21/6/2004 | 3,1700 | -0,94% | 3,2300 | 3,2700 | 3,1500 | 71.107 | ,00 |
| 18/6/2004 | 3,2000 | -0,62% | 3,1500 | 3,2200 | 3,1500 | 81.399 | ,00 |
| 17/6/2004 | 3,2200 | -1,83% | 3,2800 | 3,3000 | 3,1800 | 90.732 | ,00 |
| 16/6/2004 | 3,2800 | 0,00% | 3,2700 | 3,3800 | 3,2500 | 241.455 | ,00 |
| 15/6/2004 | 3,2800 | -1,20% | 3,2800 | 3,3200 | 3,2700 | 56.836 | ,00 |
| 14/6/2004 | 3,3200 | -0,30% | 3,3300 | 3,3300 | 3,2700 | 46.161 | ,00 |
| 11/6/2004 | 3,3300 | 0,91% | 3,3000 | 3,3500 | 3,2800 | 276.660 | ,00 |
| 10/6/2004 | 3,3000 | 0,61% | 3,2700 | 3,3000 | 3,2500 | 95.799 | ,00 |
| 09/6/2004 | 3,2800 | -1,50% | 3,3300 | 3,3500 | 3,2700 | 120.049 | ,00 |
| 08/6/2004 | 3,3300 | 0,00% | 3,3200 | 3,3700 | 3,3200 | 71.523 | ,00 |
| 07/6/2004 | 3,3300 | -2,63% | 3,4200 | 3,4500 | 3,3200 | 167.863 | ,00 |
| 04/6/2004 | 3,4200 | -1,72% | 3,4800 | 3,5000 | 3,4000 | 271.226 | ,00 |
| 03/6/2004 | 3,4800 | 0,00% | 3,4300 | 3,4800 | 3,4200 | 83.325 | ,00 |
| 02/6/2004 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4200 | 75.702 | ,00 |
| 01/6/2004 | 3,4800 | 2,35% | 3,4700 | 3,5000 | 3,3700 | 254.860 | ,00 |
| 28/5/2004 | 3,4000 | 5,26% | 3,2700 | 3,4300 | 3,2300 | 723.939 | ,00 |
| 27/5/2004 | 3,2300 | 6,60% | 3,1000 | 3,2700 | 3,1000 | 364.786 | ,00 |
| 26/5/2004 | 3,0300 | -1,62% | 3,1200 | 3,1500 | 3,0200 | 98.946 | ,00 |
| 25/5/2004 | 3,0800 | -0,65% | 3,0800 | 3,1000 | 3,0300 | 73.540 | ,00 |
| 24/5/2004 | 3,1000 | 0,65% | 3,0800 | 3,1700 | 3,0800 | 71.356 | ,00 |
| 21/5/2004 | 3,0800 | -0,65% | 3,1200 | 3,1300 | 3,0700 | 58.335 | ,00 |
| 20/5/2004 | 3,1000 | 0,00% | 3,0800 | 3,1500 | 3,0700 | 26.541 | ,00 |
| 19/5/2004 | 3,1000 | -3,13% | 3,2000 | 3,2300 | 3,0800 | 336.381 | ,00 |
| 18/5/2004 | 3,2000 | -0,62% | 3,2300 | 3,2300 | 3,1800 | 53.228 | ,00 |
| 17/5/2004 | 3,2200 | -1,53% | 3,2200 | 3,2300 | 3,1700 | 56.089 | ,00 |
| 14/5/2004 | 3,2700 | 0,00% | 3,2300 | 3,3500 | 3,2200 | 66.927 | ,00 |
| 13/5/2004 | 3,2700 | 0,62% | 3,3000 | 3,3200 | 3,2000 | 142.334 | ,00 |
| 12/5/2004 | 3,2500 | 0,62% | 3,2500 | 3,3000 | 3,2200 | 390.824 | ,00 |
| 11/5/2004 | 3,2300 | 2,54% | 3,1800 | 3,2500 | 3,1500 | 88.908 | ,00 |
| 10/5/2004 | 3,1500 | -2,17% | 3,1500 | 3,1800 | 3,1200 | 148.022 | ,00 |
| 07/5/2004 | 3,2200 | -1,83% | 3,2700 | 3,2800 | 3,1700 | 257.554 | ,00 |
| 06/5/2004 | 3,2800 | -2,67% | 3,3700 | 3,3800 | 3,2700 | 63.610 | ,00 |
| 05/5/2004 | 3,3700 | -3,16% | 3,4300 | 3,4300 | 3,3300 | 148.110 | ,00 |
| 04/5/2004 | 3,4800 | -0,57% | 3,4700 | 3,5000 | 3,4200 | 133.657 | ,00 |
| 03/5/2004 | 3,5000 | -1,41% | 3,5700 | 3,5700 | 3,4500 | 147.758 | ,00 |
| 30/4/2004 | 3,5500 | 0,57% | 3,5000 | 3,5700 | 3,4500 | 116.718 | ,00 |
| 29/4/2004 | 3,5300 | -2,49% | 3,5700 | 3,6000 | 3,5200 | 466.941 | ,00 |
| 28/4/2004 | 3,6200 | 4,32% | 3,4500 | 3,6300 | 3,4500 | 1.133.780 | ,00 |
| 27/4/2004 | 3,4700 | 1,17% | 3,4500 | 3,4800 | 3,3800 | 126.416 | ,00 |
| 26/4/2004 | 3,4300 | 0,88% | 3,3700 | 3,4500 | 3,3700 | 134.383 | ,00 |
| 23/4/2004 | 3,4000 | 4,62% | 3,2500 | 3,4000 | 3,2500 | 350.721 | ,00 |
| 22/4/2004 | 3,2500 | 3,17% | 3,1700 | 3,2700 | 3,1500 | 214.087 | ,00 |
| 21/4/2004 | 3,1500 | 3,28% | 3,0800 | 3,1700 | 3,0500 | 225.968 | ,00 |
| 20/4/2004 | 3,0500 | -1,61% | 3,1200 | 3,1300 | 3,0300 | 203.422 | ,00 |
| 19/4/2004 | 3,1000 | -2,52% | 3,1800 | 3,2200 | 3,0800 | 190.276 | ,00 |
| 16/4/2004 | 3,1800 | -0,62% | 3,1700 | 3,2500 | 3,1500 | 263.696 | ,00 |
| 15/4/2004 | 3,2000 | -1,54% | 3,2200 | 3,2800 | 3,1700 | 111.836 | ,00 |
| 14/4/2004 | 3,2500 | -1,52% | 3,3000 | 3,3000 | 3,2200 | 233.793 | ,00 |
| 13/4/2004 | 3,3000 | 1,54% | 3,2800 | 3,3000 | 3,2500 | 99.213 | ,00 |
| 08/4/2004 | 3,2500 | 1,56% | 3,2500 | 3,2700 | 3,2200 | 58.765 | ,00 |
| 07/4/2004 | 3,2000 | 0,63% | 3,1800 | 3,2200 | 3,1700 | 30.271 | ,00 |
| 06/4/2004 | 3,1800 | -1,55% | 3,2700 | 3,2700 | 3,1500 | 51.459 | ,00 |
| 05/4/2004 | 3,2300 | 3,19% | 3,1800 | 3,2700 | 3,1800 | 53.142 | ,00 |
| 02/4/2004 | 3,1300 | 0,32% | 3,1200 | 3,1800 | 3,1200 | 66.640 | ,00 |
| 01/4/2004 | 3,1200 | 1,30% | 3,0800 | 3,1300 | 3,0800 | 21.020 | ,00 |
| 31/3/2004 | 3,0800 | -2,84% | 3,2500 | 3,2500 | 3,0800 | 74.656 | ,00 |
| 30/3/2004 | 3,1700 | -3,35% | 3,2500 | 3,2700 | 3,1500 | 78.386 | ,00 |
| 29/3/2004 | 3,2800 | 3,14% | 3,1700 | 3,3000 | 3,1500 | 104.599 | ,00 |
| 26/3/2004 | 3,1800 | 1,92% | 3,1800 | 3,2200 | 3,1300 | 143.508 | ,00 |
| 24/3/2004 | 3,1200 | -0,95% | 3,1500 | 3,1800 | 3,0700 | 155.920 | ,00 |
| 23/3/2004 | 3,1500 | 5,00% | 3,0000 | 3,1700 | 3,0000 | 229.401 | ,00 |
| 22/3/2004 | 3,0000 | -2,28% | 3,0000 | 3,1200 | 2,9700 | 244.074 | ,00 |
| 19/3/2004 | 3,0700 | 4,07% | 2,9500 | 3,1800 | 2,9500 | 561.354 | ,00 |
| 18/3/2004 | 2,9500 | -8,39% | 3,2200 | 3,2200 | 2,9200 | 651.944 | ,00 |
| 17/3/2004 | 3,2200 | -0,31% | 3,2300 | 3,2500 | 3,2000 | 139.093 | ,00 |
| 16/3/2004 | 3,2300 | -0,62% | 3,2500 | 3,2700 | 3,1800 | 321.924 | ,00 |
| 15/3/2004 | 3,2500 | -2,99% | 3,3300 | 3,3300 | 3,2300 | 238.015 | ,00 |
| 12/3/2004 | 3,3500 | 0,00% | 3,3000 | 3,3700 | 3,3000 | 216.096 | ,00 |
| 11/3/2004 | 3,3500 | -0,59% | 3,3300 | 3,3800 | 3,2700 | 269.221 | ,00 |
| 10/3/2004 | 3,3700 | -1,46% | 3,3800 | 3,4300 | 3,3500 | 265.714 | ,00 |
| 09/3/2004 | 3,4200 | -3,12% | 3,5500 | 3,5500 | 3,3700 | 606.553 | ,00 |
| 08/3/2004 | 3,5300 | -1,94% | 3,5700 | 3,5800 | 3,4800 | 166.752 | ,00 |
| 05/3/2004 | 3,6000 | -1,91% | 3,6800 | 3,7300 | 3,5700 | 202.065 | ,00 |
| 04/3/2004 | 3,6700 | 1,38% | 3,6200 | 3,7000 | 3,5700 | 99.799 | ,00 |
| 03/3/2004 | 3,6200 | 0,00% | 3,6200 | 3,6500 | 3,5700 | 85.866 | ,00 |
| 02/3/2004 | 3,6200 | 0,00% | 3,6000 | 3,6300 | 3,5800 | 138.466 | ,00 |
| 01/3/2004 | 3,6200 | -0,82% | 3,6800 | 3,6800 | 3,6000 | 116.386 | ,00 |
| 27/2/2004 | 3,6500 | -0,82% | 3,7200 | 3,7300 | 3,6000 | 314.299 | ,00 |
| 26/2/2004 | 3,6800 | 0,82% | 3,6500 | 3,7300 | 3,6000 | 134.073 | ,00 |
| 25/2/2004 | 3,6500 | 1,39% | 3,5300 | 3,6500 | 3,5000 | 153.904 | ,00 |
| 24/2/2004 | 3,6000 | 0,00% | 3,6000 | 3,6300 | 3,5000 | 237.486 | ,00 |
| 20/2/2004 | 3,6000 | 2,86% | 3,5000 | 3,6200 | 3,4300 | 320.175 | ,00 |
| 19/2/2004 | 3,5000 | 0,00% | 3,5000 | 3,5300 | 3,4700 | 237.376 | ,00 |
| 18/2/2004 | 3,5000 | -1,41% | 3,5500 | 3,5500 | 3,5000 | 137.940 | ,00 |
| 17/2/2004 | 3,5500 | -1,39% | 3,6000 | 3,6200 | 3,5300 | 145.201 | ,00 |
| 16/2/2004 | 3,6000 | -0,83% | 3,6500 | 3,6500 | 3,5800 | 71.253 | ,00 |
| 13/2/2004 | 3,6300 | 1,40% | 3,5800 | 3,6500 | 3,5500 | 142.380 | ,00 |
| 12/2/2004 | 3,5800 | 0,85% | 3,6000 | 3,6300 | 3,5500 | 351.942 | ,00 |
| 11/2/2004 | 3,5500 | -0,56% | 3,5200 | 3,6300 | 3,5200 | 487.236 | ,00 |
| 10/2/2004 | 3,5700 | -0,83% | 3,6000 | 3,6500 | 3,5300 | 208.722 | ,00 |
| 09/2/2004 | 3,6000 | -3,23% | 3,7200 | 3,7300 | 3,5300 | 225.547 | ,00 |
| 06/2/2004 | 3,7200 | -2,87% | 3,8000 | 3,8000 | 3,6500 | 746.974 | ,00 |
| 05/2/2004 | 3,8300 | 2,68% | 3,7500 | 3,8700 | 3,7200 | 301.017 | ,00 |
| 04/2/2004 | 3,7300 | -0,53% | 3,7500 | 3,7800 | 3,7200 | 211.204 | ,00 |
| 03/2/2004 | 3,7500 | 0,00% | 3,7300 | 3,7500 | 3,6700 | 339.996 | ,00 |
| 02/2/2004 | 3,7500 | -3,35% | 3,8700 | 3,9200 | 3,7300 | 232.520 | ,00 |
| 30/1/2004 | 3,8800 | -0,51% | 3,9200 | 3,9800 | 3,7000 | 514.209 | ,00 |
| 29/1/2004 | 3,9000 | -1,27% | 3,9700 | 3,9700 | 3,8700 | 137.271 | ,00 |
| 28/1/2004 | 3,9500 | -0,75% | 3,8500 | 3,9800 | 3,8500 | 100.311 | ,00 |
| 27/1/2004 | 3,9800 | -0,50% | 4,0000 | 4,0300 | 3,9700 | 125.586 | ,00 |
| 26/1/2004 | 4,0000 | -2,91% | 4,0800 | 4,1000 | 3,9700 | 119.906 | ,00 |
| 23/1/2004 | 4,1200 | -1,20% | 4,2000 | 4,2000 | 4,1000 | 96.276 | ,00 |
| 22/1/2004 | 4,1700 | 0,00% | 4,1700 | 4,2300 | 4,1300 | 345.327 | ,00 |
| 21/1/2004 | 4,1700 | 1,71% | 4,1000 | 4,1800 | 4,1000 | 272.128 | ,00 |
| 20/1/2004 | 4,1000 | 0,00% | 4,1000 | 4,1700 | 4,0700 | 275.730 | ,00 |
| 19/1/2004 | 4,1000 | 1,99% | 4,0300 | 4,2000 | 4,0300 | 646.972 | ,00 |
| 16/1/2004 | 4,0200 | 0,50% | 4,0000 | 4,0300 | 3,9500 | 240.883 | ,00 |
| 15/1/2004 | 4,0000 | -0,50% | 4,0000 | 4,0300 | 3,9800 | 391.471 | ,00 |
| 14/1/2004 | 4,0200 | -1,23% | 4,0700 | 4,0800 | 3,9700 | 307.632 | ,00 |
| 13/1/2004 | 4,0700 | 1,75% | 4,0000 | 4,1000 | 3,9700 | 336.453 | ,00 |
| 12/1/2004 | 4,0000 | 0,50% | 3,9500 | 4,0700 | 3,9000 | 160.652 | ,00 |
| 09/1/2004 | 3,9800 | -2,45% | 4,0500 | 4,0700 | 3,9700 | 254.157 | ,00 |
| 08/1/2004 | 4,0800 | -1,69% | 4,1700 | 4,1700 | 4,0500 | 276.306 | ,00 |
| 07/1/2004 | 4,1500 | -1,19% | 4,2500 | 4,2500 | 4,1200 | 202.982 | ,00 |
| 05/1/2004 | 4,2000 | -1,64% | 4,2700 | 4,3000 | 4,1800 | 154.557 | ,00 |
| 02/1/2004 | 4,2700 | 2,40% | 4,1700 | 4,2700 | 4,1700 | 186.091 | ,00 |
| 31/12/2003 | 4,1700 | 0,00% | 4,1800 | 4,1800 | 4,1200 | 65.714 | ,00 |
| 30/12/2003 | 4,1700 | 0,48% | 4,1700 | 4,2000 | 4,1300 | 269.983 | ,00 |
| 29/12/2003 | 4,1500 | 2,47% | 4,0300 | 4,1500 | 4,0200 | 209.599 | ,00 |
| 24/12/2003 | 4,0500 | 2,02% | 3,9800 | 4,0700 | 3,9700 | 74.672 | ,00 |
| 23/12/2003 | 3,9700 | 1,28% | 3,9200 | 4,0000 | 3,9000 | 98.625 | ,00 |
| 22/12/2003 | 3,9200 | -1,51% | 4,0200 | 4,0200 | 3,8800 | 85.766 | ,00 |
| 19/12/2003 | 3,9800 | 1,27% | 3,8800 | 4,0000 | 3,8800 | 1.588.022 | ,00 |
| 18/12/2003 | 3,9300 | 0,77% | 3,9000 | 3,9500 | 3,8500 | 93.384 | ,00 |
| 17/12/2003 | 3,9000 | 3,45% | 3,7300 | 3,9200 | 3,6800 | 212.485 | ,00 |
| 16/12/2003 | 3,7700 | -1,57% | 3,8300 | 3,8300 | 3,7500 | 160.387 | ,00 |
| 15/12/2003 | 3,8300 | -1,79% | 3,9300 | 3,9500 | 3,7500 | 1.162.327 | ,00 |
| 12/12/2003 | 3,9000 | -1,27% | 3,9300 | 4,0000 | 3,8800 | 188.305 | ,00 |
| 11/12/2003 | 3,9500 | -1,99% | 4,0200 | 4,0200 | 3,9300 | 112.488 | ,00 |
| 10/12/2003 | 4,0300 | 0,75% | 4,0000 | 4,0500 | 3,9800 | 115.944 | ,00 |
| 09/12/2003 | 4,0000 | -0,74% | 4,0200 | 4,0500 | 3,9800 | 121.598 | ,00 |
| 08/12/2003 | 4,0300 | -0,98% | 4,0700 | 4,0700 | 4,0200 | 100.912 | ,00 |
| 05/12/2003 | 4,0700 | -0,73% | 4,0800 | 4,1200 | 4,0500 | 156.699 | ,00 |
| 04/12/2003 | 4,1000 | 0,00% | 4,1200 | 4,1300 | 4,0800 | 170.941 | ,00 |
| 03/12/2003 | 4,1000 | 0,00% | 4,1300 | 4,1300 | 4,0800 | 101.377 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|