| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΕΛΛΗΝΙΚΗ ΥΦΑΝΤΟΥΡΓΙΑ (ΕΛΥΦ)
0,1170 €
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 |
|---|---|---|---|---|---|---|---|
| 26/8/2004 | 1,7100 | 0,59% | 1,7000 | 1,7200 | 1,7000 | 3.060 | ,00 |
| 25/8/2004 | 1,7000 | -1,16% | 1,7200 | 1,7200 | 1,6500 | 16.450 | ,00 |
| 24/8/2004 | 1,7200 | 0,58% | 1,7200 | 1,7200 | 1,6900 | 5.876 | ,00 |
| 23/8/2004 | 1,7100 | 0,00% | 1,7300 | 1,7300 | 1,6900 | 11.700 | ,00 |
| 20/8/2004 | 1,7100 | -1,72% | 1,7400 | 1,7400 | 1,6800 | 17.990 | ,00 |
| 19/8/2004 | 1,7400 | 2,96% | 1,7000 | 1,7500 | 1,6900 | 21.320 | ,00 |
| 18/8/2004 | 1,6900 | -0,59% | 1,7000 | 1,7000 | 1,6700 | 7.257 | ,00 |
| 17/8/2004 | 1,7000 | 1,19% | 1,6700 | 1,7000 | 1,6700 | 7.330 | ,00 |
| 16/8/2004 | 1,6800 | -1,18% | 1,6900 | 1,7000 | 1,6800 | 8.250 | ,00 |
| 12/8/2004 | 1,7000 | -1,16% | 1,7000 | 1,7100 | 1,6700 | 7.767 | ,00 |
| 11/8/2004 | 1,7200 | 0,00% | 1,7000 | 1,7200 | 1,6900 | 5.830 | ,00 |
| 10/8/2004 | 1,7200 | 0,58% | 1,7200 | 1,7300 | 1,7000 | 10.910 | ,00 |
| 09/8/2004 | 1,7100 | -1,16% | 1,7300 | 1,7400 | 1,6900 | 13.780 | ,00 |
| 06/8/2004 | 1,7300 | 1,17% | 1,7100 | 1,7300 | 1,6700 | 9.026 | ,00 |
| 05/8/2004 | 1,7100 | 0,00% | 1,7100 | 1,7500 | 1,7000 | 6.300 | ,00 |
| 04/8/2004 | 1,7100 | -2,29% | 1,7100 | 1,7600 | 1,6900 | 8.120 | ,00 |
| 03/8/2004 | 1,7500 | -2,23% | 1,7800 | 1,7900 | 1,7100 | 17.756 | ,00 |
| 02/8/2004 | 1,7900 | -2,72% | 1,7900 | 1,7900 | 1,7600 | 8.586 | ,00 |
| 30/7/2004 | 1,8400 | -2,13% | 1,8900 | 1,9000 | 1,8100 | 9.730 | ,00 |
| 29/7/2004 | 1,8800 | -0,53% | 1,8700 | 1,8900 | 1,8500 | 8.010 | ,00 |
| 28/7/2004 | 1,8900 | 0,00% | 1,8900 | 1,9100 | 1,8800 | 12.213 | ,00 |
| 27/7/2004 | 1,8900 | 2,16% | 1,8100 | 1,8900 | 1,8100 | 23.720 | ,00 |
| 26/7/2004 | 1,8500 | 1,09% | 1,8300 | 1,8500 | 1,8300 | 4.400 | ,00 |
| 23/7/2004 | 1,8300 | 2,81% | 1,5800 | 1,8300 | 1,5800 | 12.790 | ,00 |
| 22/7/2004 | 1,7800 | -1,66% | 1,7900 | 1,7900 | 1,7300 | 11.920 | ,00 |
| 21/7/2004 | 1,8100 | 0,00% | 1,8400 | 1,8400 | 1,7800 | 8.300 | ,00 |
| 20/7/2004 | 1,8100 | -1,09% | 1,8100 | 1,8300 | 1,7800 | 10.613 | ,00 |
| 19/7/2004 | 1,8300 | -3,17% | 1,9000 | 1,9000 | 1,8000 | 8.990 | ,00 |
| 16/7/2004 | 1,8900 | -0,53% | 1,9100 | 1,9200 | 1,8800 | 6.010 | ,00 |
| 15/7/2004 | 1,9000 | 0,00% | 1,9000 | 1,9200 | 1,8900 | 6.700 | ,00 |
| 14/7/2004 | 1,9000 | -3,55% | 1,9500 | 1,9600 | 1,9000 | 5.900 | ,00 |
| 13/7/2004 | 1,9700 | 0,00% | 1,9900 | 1,9900 | 1,9600 | 5.370 | ,00 |
| 12/7/2004 | 1,9700 | 1,03% | 1,9500 | 1,9800 | 1,9300 | 5.023 | ,00 |
| 09/7/2004 | 1,9500 | 1,56% | 1,9000 | 1,9700 | 1,9000 | 10.330 | ,00 |
| 08/7/2004 | 1,9200 | 0,52% | 1,8800 | 1,9200 | 1,8800 | 12.400 | ,00 |
| 07/7/2004 | 1,9100 | 2,69% | 1,8600 | 1,9300 | 1,8600 | 16.110 | ,00 |
| 06/7/2004 | 1,8600 | -1,06% | 1,8700 | 1,8800 | 1,8300 | 4.300 | ,00 |
| 05/7/2004 | 1,8800 | -1,57% | 1,9200 | 1,9200 | 1,8500 | 2.460 | ,00 |
| 02/7/2004 | 1,9100 | 1,06% | 1,8500 | 1,9100 | 1,8500 | 4.870 | ,00 |
| 01/7/2004 | 1,8900 | 0,00% | 1,9200 | 1,9200 | 1,8800 | 17.153 | ,00 |
| 30/6/2004 | 1,8900 | 5,00% | 1,7900 | 1,9000 | 1,7800 | 35.560 | ,00 |
| 29/6/2004 | 1,8000 | -0,55% | 1,8100 | 1,8100 | 1,7700 | 6.718 | ,00 |
| 28/6/2004 | 1,8100 | 1,69% | 1,7700 | 1,8200 | 1,7500 | 10.898 | ,00 |
| 25/6/2004 | 1,7800 | 0,00% | 1,7700 | 1,8000 | 1,7400 | 23.830 | ,00 |
| 24/6/2004 | 1,7800 | -4,30% | 1,8400 | 1,8400 | 1,7600 | 27.880 | ,00 |
| 23/6/2004 | 1,8600 | -0,53% | 1,8800 | 1,8800 | 1,8000 | 23.920 | ,00 |
| 22/6/2004 | 1,8700 | 1,63% | 1,8400 | 1,9100 | 1,7500 | 128.810 | ,00 |
| 21/6/2004 | 1,8400 | -4,17% | 1,9300 | 1,9900 | 1,8100 | 108.853 | ,00 |
| 18/6/2004 | 1,9200 | -1,03% | 1,9200 | 1,9400 | 1,8900 | 20.983 | ,00 |
| 17/6/2004 | 1,9400 | -2,02% | 1,9800 | 1,9800 | 1,9200 | 11.530 | ,00 |
| 16/6/2004 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,9600 | 8.160 | ,00 |
| 15/6/2004 | 2,0000 | -0,99% | 2,0000 | 2,0200 | 2,0000 | 11.630 | ,00 |
| 14/6/2004 | 2,0200 | -0,98% | 2,0100 | 2,0300 | 1,9900 | 12.034 | ,00 |
| 11/6/2004 | 2,0400 | 0,00% | 2,0500 | 2,0700 | 2,0200 | 7.250 | ,00 |
| 10/6/2004 | 2,0400 | -0,49% | 2,0500 | 2,0500 | 2,0100 | 10.150 | ,00 |
| 09/6/2004 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0100 | 12.800 | ,00 |
| 08/6/2004 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0300 | 10.566 | ,00 |
| 07/6/2004 | 2,0500 | -1,91% | 2,1000 | 2,1000 | 2,0300 | 9.680 | ,00 |
| 04/6/2004 | 2,0900 | -2,34% | 2,1400 | 2,2700 | 2,0900 | 42.070 | ,00 |
| 03/6/2004 | 2,1400 | 0,94% | 2,1200 | 2,1600 | 2,1000 | 41.560 | ,00 |
| 02/6/2004 | 2,1200 | 6,00% | 2,0300 | 2,1600 | 2,0200 | 75.906 | ,00 |
| 01/6/2004 | 2,0000 | 1,01% | 1,9600 | 2,0500 | 1,9600 | 29.870 | ,00 |
| 28/5/2004 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9400 | 14.116 | ,00 |
| 27/5/2004 | 1,9800 | -1,00% | 1,9600 | 1,9800 | 1,9500 | 5.500 | ,00 |
| 26/5/2004 | 2,0000 | 0,50% | 1,9700 | 2,0000 | 1,9500 | 15.730 | ,00 |
| 25/5/2004 | 1,9900 | -0,50% | 1,9800 | 2,0000 | 1,9400 | 16.000 | ,00 |
| 24/5/2004 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 1,9900 | 4.150 | ,00 |
| 21/5/2004 | 2,0000 | -0,50% | 2,0500 | 2,0500 | 1,9800 | 4.630 | ,00 |
| 20/5/2004 | 2,0100 | -0,99% | 2,0000 | 2,0400 | 1,9900 | 27.900 | ,00 |
| 19/5/2004 | 2,0300 | 1,00% | 2,0700 | 2,0700 | 2,0100 | 7.810 | ,00 |
| 18/5/2004 | 2,0100 | 0,50% | 2,0000 | 2,0300 | 1,9900 | 13.760 | ,00 |
| 17/5/2004 | 2,0000 | -1,48% | 1,9800 | 2,0200 | 1,9800 | 16.657 | ,00 |
| 14/5/2004 | 2,0300 | -1,46% | 2,0400 | 2,0700 | 2,0200 | 11.256 | ,00 |
| 13/5/2004 | 2,0600 | 0,49% | 2,0500 | 2,0600 | 2,0300 | 5.839 | ,00 |
| 12/5/2004 | 2,0500 | -1,44% | 2,0500 | 2,0700 | 2,0300 | 12.360 | ,00 |
| 11/5/2004 | 2,0800 | 1,46% | 2,0500 | 2,0800 | 2,0500 | 11.013 | ,00 |
| 10/5/2004 | 2,0500 | -0,97% | 2,0400 | 2,0700 | 2,0100 | 11.883 | ,00 |
| 07/5/2004 | 2,0700 | 1,47% | 2,0500 | 2,0900 | 2,0000 | 32.851 | ,00 |
| 06/5/2004 | 2,0400 | 0,00% | 2,0300 | 2,0500 | 2,0000 | 43.160 | ,00 |
| 05/5/2004 | 2,0400 | -1,92% | 2,0800 | 2,0800 | 2,0200 | 11.010 | ,00 |
| 04/5/2004 | 2,0800 | 0,48% | 2,0700 | 2,0900 | 2,0400 | 9.400 | ,00 |
| 03/5/2004 | 2,0700 | -0,48% | 2,0100 | 2,1000 | 2,0100 | 13.830 | ,00 |
| 30/4/2004 | 2,0800 | -0,48% | 2,0800 | 2,0900 | 2,0600 | 8.395 | ,00 |
| 29/4/2004 | 2,0900 | 0,00% | 2,0900 | 2,1600 | 2,0400 | 11.975 | ,00 |
| 28/4/2004 | 2,0900 | -0,48% | 2,1300 | 2,1500 | 2,0800 | 13.154 | ,00 |
| 27/4/2004 | 2,1000 | 0,48% | 2,0900 | 2,1000 | 2,0700 | 7.510 | ,00 |
| 26/4/2004 | 2,0900 | -1,42% | 2,1000 | 2,1400 | 2,0700 | 11.260 | ,00 |
| 23/4/2004 | 2,1200 | 0,47% | 2,1500 | 2,1600 | 2,1100 | 13.200 | ,00 |
| 22/4/2004 | 2,1100 | 3,43% | 2,0500 | 2,1300 | 2,0500 | 8.610 | ,00 |
| 21/4/2004 | 2,0400 | -2,39% | 2,0500 | 2,0900 | 2,0300 | 15.150 | ,00 |
| 20/4/2004 | 2,0900 | -0,48% | 2,1000 | 2,1100 | 2,0800 | 7.853 | ,00 |
| 19/4/2004 | 2,1000 | -1,41% | 2,1300 | 2,1300 | 2,0800 | 8.160 | ,00 |
| 16/4/2004 | 2,1300 | 0,00% | 2,1300 | 2,1500 | 2,1200 | 11.930 | ,00 |
| 15/4/2004 | 2,1300 | 1,43% | 2,1200 | 2,1400 | 2,1000 | 3.620 | ,00 |
| 14/4/2004 | 2,1000 | -3,67% | 2,1300 | 2,1500 | 2,0900 | 6.910 | ,00 |
| 13/4/2004 | 2,1800 | 0,00% | 2,1900 | 2,1900 | 2,1500 | 3.940 | ,00 |
| 08/4/2004 | 2,1800 | 0,46% | 2,1700 | 2,2000 | 2,1300 | 6.620 | ,00 |
| 07/4/2004 | 2,1700 | 0,46% | 2,1800 | 2,1800 | 2,1200 | 7.171 | ,00 |
| 06/4/2004 | 2,1600 | 0,00% | 2,1700 | 2,2500 | 2,1600 | 16.130 | ,00 |
| 05/4/2004 | 2,1600 | 0,93% | 2,1400 | 2,1600 | 2,1400 | 2.650 | ,00 |
| 02/4/2004 | 2,1400 | 0,00% | 2,1600 | 2,1700 | 2,0900 | 14.720 | ,00 |
| 01/4/2004 | 2,1400 | -1,38% | 2,1700 | 2,1800 | 2,1200 | 11.553 | ,00 |
| 31/3/2004 | 2,1700 | 0,93% | 2,1200 | 2,1800 | 2,1200 | 4.413 | ,00 |
| 30/3/2004 | 2,1500 | 0,47% | 2,1400 | 2,1700 | 2,1000 | 16.500 | ,00 |
| 29/3/2004 | 2,1400 | 0,94% | 2,1400 | 2,1500 | 2,1200 | 8.500 | ,00 |
| 26/3/2004 | 2,1200 | 1,92% | 2,0800 | 2,1300 | 2,0400 | 8.580 | ,00 |
| 24/3/2004 | 2,0800 | 0,97% | 2,0600 | 2,1000 | 2,0500 | 15.110 | ,00 |
| 23/3/2004 | 2,0600 | 1,98% | 2,0600 | 2,0600 | 2,0000 | 23.380 | ,00 |
| 22/3/2004 | 2,0200 | -8,60% | 2,2100 | 2,2100 | 2,0100 | 33.135 | ,00 |
| 19/3/2004 | 2,2100 | -3,07% | 2,2400 | 2,2400 | 2,1200 | 20.930 | ,00 |
| 18/3/2004 | 2,2800 | -2,56% | 2,3500 | 2,3500 | 2,2400 | 13.570 | ,00 |
| 17/3/2004 | 2,3400 | -0,43% | 2,3400 | 2,3600 | 2,3200 | 14.770 | ,00 |
| 16/3/2004 | 2,3500 | 0,86% | 2,3500 | 2,3600 | 2,2900 | 22.760 | ,00 |
| 15/3/2004 | 2,3300 | -0,43% | 2,3200 | 2,3400 | 2,2800 | 12.500 | ,00 |
| 12/3/2004 | 2,3400 | -0,85% | 2,3200 | 2,3600 | 2,2900 | 15.270 | ,00 |
| 11/3/2004 | 2,3600 | -4,07% | 2,4500 | 2,4500 | 2,3500 | 13.363 | ,00 |
| 10/3/2004 | 2,4600 | -1,60% | 2,4900 | 2,5000 | 2,4300 | 12.120 | ,00 |
| 09/3/2004 | 2,5000 | -2,34% | 2,5100 | 2,5600 | 2,4800 | 5.560 | ,00 |
| 08/3/2004 | 2,5600 | 0,79% | 2,6000 | 2,6000 | 2,5100 | 7.150 | ,00 |
| 05/3/2004 | 2,5400 | 1,60% | 2,5400 | 2,5600 | 2,5000 | 22.870 | ,00 |
| 04/3/2004 | 2,5000 | -0,40% | 2,5400 | 2,5400 | 2,5000 | 8.520 | ,00 |
| 03/3/2004 | 2,5100 | -0,40% | 2,5200 | 2,5400 | 2,4900 | 5.080 | ,00 |
| 02/3/2004 | 2,5200 | 0,80% | 2,5000 | 2,5200 | 2,4700 | 8.010 | ,00 |
| 01/3/2004 | 2,5000 | 2,88% | 2,4400 | 2,5000 | 2,4000 | 35.543 | ,00 |
| 27/2/2004 | 2,4300 | 1,25% | 2,4000 | 2,4500 | 2,4000 | 12.270 | ,00 |
| 26/2/2004 | 2,4000 | 0,42% | 2,4000 | 2,4300 | 2,3800 | 19.353 | ,00 |
| 25/2/2004 | 2,3900 | -2,05% | 2,4000 | 2,4200 | 2,3600 | 19.120 | ,00 |
| 24/2/2004 | 2,4400 | -2,79% | 2,4800 | 2,5000 | 2,3800 | 37.950 | ,00 |
| 20/2/2004 | 2,5100 | -3,46% | 2,5800 | 2,5900 | 2,5000 | 25.640 | ,00 |
| 19/2/2004 | 2,6000 | 0,78% | 2,6100 | 2,6100 | 2,5600 | 12.593 | ,00 |
| 18/2/2004 | 2,5800 | -1,15% | 2,6000 | 2,6000 | 2,5200 | 18.830 | ,00 |
| 17/2/2004 | 2,6100 | -0,76% | 2,6400 | 2,6400 | 2,5900 | 7.720 | ,00 |
| 16/2/2004 | 2,6300 | -0,75% | 2,6300 | 2,6300 | 2,5900 | 11.943 | ,00 |
| 13/2/2004 | 2,6500 | -0,38% | 2,6400 | 2,6800 | 2,6200 | 7.320 | ,00 |
| 12/2/2004 | 2,6600 | 1,53% | 2,6300 | 2,6600 | 2,6300 | 10.000 | ,00 |
| 11/2/2004 | 2,6200 | 0,77% | 2,6200 | 2,6300 | 2,5800 | 11.366 | ,00 |
| 10/2/2004 | 2,6000 | 0,00% | 2,6000 | 2,6300 | 2,5800 | 18.117 | ,00 |
| 09/2/2004 | 2,6000 | -1,89% | 2,6600 | 2,6600 | 2,5800 | 16.765 | ,00 |
| 06/2/2004 | 2,6500 | -0,75% | 2,6900 | 2,7200 | 2,6200 | 20.730 | ,00 |
| 05/2/2004 | 2,6700 | -0,37% | 2,6800 | 2,7000 | 2,6500 | 10.630 | ,00 |
| 04/2/2004 | 2,6800 | 0,00% | 2,6800 | 2,6900 | 2,6500 | 60.693 | ,00 |
| 03/2/2004 | 2,6800 | 0,37% | 2,6600 | 2,6800 | 2,6400 | 17.273 | ,00 |
| 02/2/2004 | 2,6700 | -2,55% | 2,7500 | 2,7500 | 2,6000 | 71.810 | ,00 |
| 30/1/2004 | 2,7400 | 0,00% | 2,7700 | 2,8000 | 2,7400 | 47.030 | ,00 |
| 29/1/2004 | 2,7400 | -1,44% | 2,7300 | 2,7700 | 2,7100 | 11.933 | ,00 |
| 28/1/2004 | 2,7800 | -1,07% | 2,8000 | 2,8400 | 2,7800 | 8.390 | ,00 |
| 27/1/2004 | 2,8100 | -1,40% | 2,8700 | 2,8800 | 2,8100 | 10.740 | ,00 |
| 26/1/2004 | 2,8500 | -1,72% | 2,8600 | 2,9500 | 2,8200 | 18.776 | ,00 |
| 23/1/2004 | 2,9000 | -0,68% | 2,9000 | 2,9500 | 2,8700 | 20.030 | ,00 |
| 22/1/2004 | 2,9200 | -1,02% | 2,9500 | 3,0000 | 2,9000 | 29.880 | ,00 |
| 21/1/2004 | 2,9500 | 0,34% | 2,9400 | 3,0000 | 2,9200 | 32.600 | ,00 |
| 20/1/2004 | 2,9400 | -1,67% | 3,0000 | 3,0400 | 2,9300 | 18.900 | ,00 |
| 19/1/2004 | 2,9900 | 0,67% | 3,0200 | 3,0800 | 2,9700 | 55.936 | ,00 |
| 16/1/2004 | 2,9700 | -0,67% | 3,0000 | 3,0000 | 2,9500 | 19.310 | ,00 |
| 15/1/2004 | 2,9900 | -0,99% | 3,0200 | 3,0600 | 2,9600 | 48.719 | ,00 |
| 14/1/2004 | 3,0200 | 2,72% | 2,9700 | 3,0800 | 2,9700 | 134.420 | ,00 |
| 13/1/2004 | 2,9400 | 1,73% | 2,9200 | 2,9500 | 2,8700 | 52.283 | ,00 |
| 12/1/2004 | 2,8900 | 0,00% | 2,8400 | 2,9000 | 2,8200 | 14.610 | ,00 |
| 09/1/2004 | 2,8900 | -1,37% | 2,9000 | 2,9000 | 2,8100 | 19.316 | ,00 |
| 08/1/2004 | 2,9300 | -0,34% | 2,9000 | 2,9500 | 2,9000 | 18.040 | ,00 |
| 07/1/2004 | 2,9400 | -0,34% | 2,9500 | 2,9800 | 2,9000 | 28.282 | ,00 |
| 05/1/2004 | 2,9500 | 2,08% | 2,9400 | 2,9500 | 2,8800 | 27.056 | ,00 |
| 02/1/2004 | 2,8900 | 2,85% | 2,8300 | 2,9400 | 2,8100 | 30.400 | ,00 |
| 31/12/2003 | 2,8100 | 1,44% | 2,7700 | 2,8100 | 2,7200 | 14.580 | ,00 |
| 30/12/2003 | 2,7700 | 4,14% | 2,6800 | 2,7900 | 2,6400 | 25.777 | ,00 |
| 29/12/2003 | 2,6600 | -0,75% | 2,6800 | 2,6800 | 2,6400 | 9.570 | ,00 |
| 24/12/2003 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6700 | 850 | ,00 |
| 23/12/2003 | 2,6800 | -1,83% | 2,6700 | 2,6900 | 2,6400 | 9.110 | ,00 |
| 22/12/2003 | 2,7300 | -0,36% | 2,7700 | 2,7800 | 2,7100 | 8.773 | ,00 |
| 19/12/2003 | 2,7400 | 0,74% | 2,7200 | 2,7900 | 2,7100 | 22.353 | ,00 |
| 18/12/2003 | 2,7200 | 0,00% | 2,6800 | 2,7200 | 2,6500 | 4.747 | ,00 |
| 17/12/2003 | 2,7200 | 0,00% | 2,6800 | 2,7300 | 2,6500 | 12.430 | ,00 |
| 16/12/2003 | 2,7200 | -1,45% | 2,7400 | 2,7400 | 2,6800 | 21.440 | ,00 |
| 15/12/2003 | 2,7600 | -4,17% | 2,8800 | 2,8900 | 2,7400 | 29.761 | ,00 |
| 12/12/2003 | 2,8800 | -1,03% | 2,9200 | 2,9600 | 2,8400 | 9.210 | ,00 |
| 11/12/2003 | 2,9100 | -0,34% | 2,9100 | 2,9200 | 2,8700 | 6.410 | ,00 |
| 10/12/2003 | 2,9200 | -1,35% | 2,9500 | 3,0000 | 2,9000 | 14.890 | ,00 |
| 09/12/2003 | 2,9600 | 0,00% | 2,9600 | 2,9900 | 2,9500 | 13.733 | ,00 |
| 08/12/2003 | 2,9600 | -0,67% | 2,9400 | 2,9700 | 2,9300 | 7.050 | ,00 |
| 05/12/2003 | 2,9800 | 1,02% | 2,9600 | 3,1400 | 2,9400 | 63.610 | ,00 |
| 04/12/2003 | 2,9500 | 2,79% | 2,8700 | 2,9700 | 2,8700 | 32.896 | ,00 |
| 03/12/2003 | 2,8700 | 0,70% | 2,8700 | 2,8800 | 2,8500 | 9.640 | ,00 |
| 02/12/2003 | 2,8500 | 0,71% | 2,8400 | 2,8700 | 2,8000 | 15.273 | ,00 |
| 01/12/2003 | 2,8300 | -1,05% | 2,8600 | 2,8600 | 2,8200 | 8.726 | ,00 |
| 28/11/2003 | 2,8600 | -0,69% | 2,8700 | 2,8800 | 2,8400 | 7.530 | ,00 |
| 27/11/2003 | 2,8800 | 1,41% | 2,8800 | 2,8900 | 2,8500 | 16.430 | ,00 |
| 26/11/2003 | 2,8400 | -1,05% | 2,9300 | 2,9300 | 2,8300 | 13.100 | ,00 |
| 25/11/2003 | 2,8700 | 0,00% | 2,8900 | 2,9000 | 2,8500 | 13.410 | ,00 |
| 24/11/2003 | 2,8700 | 0,70% | 2,8900 | 2,9000 | 2,8600 | 13.310 | ,00 |
| 21/11/2003 | 2,8500 | -0,35% | 2,8500 | 2,8700 | 2,8100 | 14.580 | ,00 |
| 20/11/2003 | 2,8600 | -1,38% | 2,9000 | 2,9100 | 2,8100 | 39.140 | ,00 |
| 19/11/2003 | 2,9000 | -3,33% | 2,9200 | 2,9600 | 2,8800 | 33.770 | ,00 |
| 18/11/2003 | 3,0000 | -0,66% | 3,0400 | 3,0600 | 2,9200 | 22.820 | ,00 |
| 17/11/2003 | 3,0200 | -7,36% | 3,1600 | 3,1800 | 2,9800 | 162.280 | ,00 |
| 14/11/2003 | 3,2600 | 0,00% | 3,2600 | 3,2800 | 3,2000 | 4.950 | ,00 |
| 13/11/2003 | 3,2600 | -0,61% | 3,2800 | 3,3200 | 3,2400 | 17.940 | ,00 |
| 12/11/2003 | 3,2800 | -0,61% | 3,2400 | 3,3000 | 3,2000 | 31.306 | ,00 |
| 11/11/2003 | 3,3000 | -2,37% | 3,3800 | 3,4000 | 3,2400 | 36.160 | ,00 |
| 10/11/2003 | 3,3800 | 5,62% | 3,2200 | 3,4600 | 3,2000 | 124.230 | ,00 |
| 07/11/2003 | 3,2000 | 1,91% | 3,1000 | 3,3000 | 3,1000 | 604.860 | ,00 |
| 06/11/2003 | 3,1400 | 0,64% | 3,1000 | 3,1600 | 3,0800 | 13.500 | ,00 |
| 05/11/2003 | 3,1200 | -0,64% | 3,1400 | 3,1400 | 3,0800 | 5.363 | ,00 |
| 04/11/2003 | 3,1400 | -1,26% | 3,2000 | 3,2200 | 3,1000 | 6.250 | ,00 |
| 03/11/2003 | 3,1800 | 2,58% | 3,1200 | 3,1800 | 3,0600 | 12.686 | ,00 |
| 31/10/2003 | 3,1000 | 0,00% | 3,1000 | 3,1200 | 3,0600 | 9.230 | ,00 |
| 30/10/2003 | 3,1000 | 1,97% | 3,0200 | 3,1000 | 3,0000 | 6.060 | ,00 |
| 29/10/2003 | 3,0400 | 0,66% | 3,0600 | 3,1400 | 3,0200 | 2.313 | ,00 |
| 27/10/2003 | 3,0200 | -1,31% | 3,1000 | 3,1000 | 3,0200 | 12.230 | ,00 |
| 24/10/2003 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0400 | 10.760 | ,00 |
| 23/10/2003 | 3,0600 | -2,55% | 3,0800 | 3,0800 | 3,0200 | 21.390 | ,00 |
| 22/10/2003 | 3,1400 | -0,63% | 3,1600 | 3,1800 | 3,1000 | 15.030 | ,00 |
| 21/10/2003 | 3,1600 | 0,64% | 3,0800 | 3,1600 | 3,0800 | 11.390 | ,00 |
| 20/10/2003 | 3,1400 | 1,29% | 3,1200 | 3,1400 | 3,0800 | 6.885 | ,00 |
| 17/10/2003 | 3,1000 | 0,65% | 3,0400 | 3,1200 | 3,0400 | 6.490 | ,00 |
| 16/10/2003 | 3,0800 | -1,91% | 3,1400 | 3,1400 | 3,0800 | 3.140 | ,00 |
| 15/10/2003 | 3,1400 | -0,63% | 3,1600 | 3,1600 | 3,1200 | 8.530 | ,00 |
| 14/10/2003 | 3,1600 | 2,60% | 3,1000 | 3,1600 | 3,0400 | 12.810 | ,00 |
| 13/10/2003 | 3,0800 | -2,53% | 3,1600 | 3,1600 | 3,0800 | 6.390 | ,00 |
| 10/10/2003 | 3,1600 | 0,64% | 3,1400 | 3,2000 | 3,0600 | 8.300 | ,00 |
| 09/10/2003 | 3,1400 | 0,00% | 3,1600 | 3,2400 | 3,1400 | 16.910 | ,00 |
| 08/10/2003 | 3,1400 | 1,29% | 3,0800 | 3,1800 | 3,0800 | 14.733 | ,00 |
| 07/10/2003 | 3,1000 | -2,52% | 3,1600 | 3,1600 | 3,0400 | 21.800 | ,00 |
| 06/10/2003 | 3,1800 | 3,25% | 3,1600 | 3,2000 | 3,1200 | 16.970 | ,00 |
| 03/10/2003 | 3,0800 | 3,01% | 3,0200 | 3,1200 | 3,0200 | 18.021 | ,00 |
| 02/10/2003 | 2,9900 | 1,01% | 2,8200 | 3,0600 | 2,8200 | 18.056 | ,00 |
| 01/10/2003 | 2,9600 | 0,68% | 2,9200 | 2,9900 | 2,8200 | 15.530 | ,00 |
| 30/9/2003 | 2,9400 | 1,03% | 2,9000 | 2,9800 | 2,9000 | 9.140 | ,00 |
| 29/9/2003 | 2,9100 | 0,00% | 2,9100 | 2,9300 | 2,8500 | 16.670 | ,00 |
| 26/9/2003 | 2,9100 | -2,02% | 3,0000 | 3,0000 | 2,8700 | 14.790 | ,00 |
| 25/9/2003 | 2,9700 | -2,94% | 3,0400 | 3,1200 | 2,9600 | 22.433 | ,00 |
| 24/9/2003 | 3,0600 | -1,29% | 3,2000 | 3,2200 | 3,0600 | 12.850 | ,00 |
| 23/9/2003 | 3,1000 | 1,31% | 3,0400 | 3,1200 | 3,0000 | 22.513 | ,00 |
| 22/9/2003 | 3,0600 | -4,97% | 3,2400 | 3,2400 | 3,0600 | 13.616 | ,00 |
| 19/9/2003 | 3,2200 | 3,87% | 3,1000 | 3,2200 | 3,0800 | 40.830 | ,00 |
| 18/9/2003 | 3,1000 | 0,00% | 3,1000 | 3,1200 | 3,0200 | 13.950 | ,00 |
| 17/9/2003 | 3,1000 | 1,97% | 3,0800 | 3,2000 | 3,0800 | 13.190 | ,00 |
| 16/9/2003 | 3,0400 | -3,80% | 3,1600 | 3,1600 | 3,0400 | 41.210 | ,00 |
| 15/9/2003 | 3,1600 | -2,47% | 3,2400 | 3,2400 | 3,1200 | 17.980 | ,00 |
| 12/9/2003 | 3,2400 | -2,41% | 3,3600 | 3,4200 | 3,2200 | 26.880 | ,00 |
| 11/9/2003 | 3,3200 | 4,40% | 3,1800 | 3,3800 | 3,1600 | 30.780 | ,00 |
| 10/9/2003 | 3,1800 | -0,62% | 3,1600 | 3,2200 | 3,0200 | 43.346 | ,00 |
| 09/9/2003 | 3,2000 | -1,23% | 3,2200 | 3,3200 | 3,1400 | 20.880 | ,00 |
| 08/9/2003 | 3,2400 | -5,81% | 3,4400 | 3,4400 | 3,2200 | 24.990 | ,00 |
| 05/9/2003 | 3,4400 | 1,18% | 3,4200 | 3,5000 | 3,3800 | 17.280 | ,00 |
| 04/9/2003 | 3,4000 | -2,86% | 3,4800 | 3,5200 | 3,3800 | 24.260 | ,00 |
| 03/9/2003 | 3,5000 | 0,00% | 3,5600 | 3,6000 | 3,4600 | 22.270 | ,00 |
| 02/9/2003 | 3,5000 | -1,13% | 3,5600 | 3,5600 | 3,3200 | 54.893 | ,00 |
| 01/9/2003 | 3,5400 | -6,84% | 3,8200 | 3,8600 | 3,5000 | 43.430 | ,00 |
| 29/8/2003 | 3,8000 | -2,56% | 3,8400 | 3,8600 | 3,7800 | 34.350 | ,00 |
| 28/8/2003 | 3,9000 | 0,00% | 3,8800 | 4,0000 | 3,8400 | 30.946 | ,00 |
| 27/8/2003 | 3,9000 | -1,02% | 3,9800 | 3,9800 | 3,8600 | 24.426 | ,00 |
| 26/8/2003 | 3,9400 | -3,90% | 4,0800 | 4,1000 | 3,8800 | 36.490 | ,00 |
| 25/8/2003 | 4,1000 | -2,84% | 4,2400 | 4,2800 | 4,0400 | 49.830 | ,00 |
| 22/8/2003 | 4,2200 | 4,98% | 4,1000 | 4,3000 | 3,9400 | 194.900 | ,00 |
| 21/8/2003 | 4,0200 | 5,24% | 3,8200 | 4,1600 | 3,8200 | 78.227 | ,00 |
| 20/8/2003 | 3,8200 | 0,00% | 3,8000 | 3,8400 | 3,7600 | 42.210 | ,00 |
| 19/8/2003 | 3,8200 | -3,05% | 3,9400 | 3,9600 | 3,8000 | 54.370 | ,00 |
| 18/8/2003 | 3,9400 | 1,55% | 3,9000 | 3,9600 | 3,8400 | 53.030 | ,00 |
| 14/8/2003 | 3,8800 | -1,02% | 3,9400 | 3,9600 | 3,8400 | 50.554 | ,00 |
| 13/8/2003 | 3,9200 | -0,51% | 3,9400 | 4,0200 | 3,9000 | 39.970 | ,00 |
| 12/8/2003 | 3,9400 | -3,90% | 4,1000 | 4,1000 | 3,9000 | 31.870 | ,00 |
| 11/8/2003 | 4,1000 | -3,30% | 4,2400 | 4,3200 | 4,0600 | 25.730 | ,00 |
| 08/8/2003 | 4,2400 | -0,47% | 4,3000 | 4,3200 | 4,2200 | 22.680 | ,00 |
| 07/8/2003 | 4,2600 | 0,00% | 4,2800 | 4,3400 | 4,2000 | 70.000 | ,00 |
| 06/8/2003 | 4,2600 | -0,47% | 4,2800 | 4,4000 | 4,1800 | 72.090 | ,00 |
| 05/8/2003 | 4,2800 | 1,90% | 4,2600 | 4,3200 | 4,1800 | 95.250 | ,00 |
| 04/8/2003 | 4,2000 | 5,53% | 4,0000 | 4,2800 | 4,0000 | 136.673 | ,00 |
| 01/8/2003 | 3,9800 | 1,02% | 3,9200 | 4,0600 | 3,9000 | 63.190 | ,00 |
| 31/7/2003 | 3,9400 | 1,03% | 3,9000 | 3,9800 | 3,8800 | 41.640 | ,00 |
| 30/7/2003 | 3,9000 | 1,56% | 3,8400 | 3,9000 | 3,8400 | 37.826 | ,00 |
| 29/7/2003 | 3,8400 | -0,52% | 3,8000 | 3,9000 | 3,7600 | 34.550 | ,00 |
| 28/7/2003 | 3,8600 | -1,53% | 3,9400 | 4,0200 | 3,8000 | 20.030 | ,00 |
| 25/7/2003 | 3,9200 | -2,49% | 4,0600 | 4,0600 | 3,8600 | 80.790 | ,00 |
| 24/7/2003 | 4,0200 | 2,03% | 3,9400 | 4,1200 | 3,9400 | 98.940 | ,00 |
| 23/7/2003 | 3,9400 | 1,03% | 3,9400 | 4,0200 | 3,9000 | 86.123 | ,00 |
| 22/7/2003 | 3,9000 | 3,17% | 3,7600 | 3,9400 | 3,7400 | 99.440 | ,00 |
| 21/7/2003 | 3,7800 | 0,00% | 3,7800 | 3,8800 | 3,7600 | 53.490 | ,00 |
| 18/7/2003 | 3,7800 | 3,85% | 3,7000 | 3,9000 | 3,7000 | 81.644 | ,00 |
| 17/7/2003 | 3,6400 | -1,62% | 3,7000 | 3,7000 | 3,6200 | 48.480 | ,00 |
| 16/7/2003 | 3,7000 | 0,00% | 3,7000 | 3,7600 | 3,6600 | 90.366 | ,00 |
| 15/7/2003 | 3,7000 | -3,14% | 3,8800 | 3,8800 | 3,6800 | 105.980 | ,00 |
| 14/7/2003 | 3,8200 | 2,69% | 3,8000 | 3,9200 | 3,7800 | 37.530 | ,00 |
| 11/7/2003 | 3,7200 | -1,59% | 3,7800 | 3,9000 | 3,6800 | 38.653 | ,00 |
| 10/7/2003 | 3,7800 | 5,00% | 3,6000 | 3,8800 | 3,6000 | 99.120 | ,00 |
| 09/7/2003 | 3,6000 | 0,56% | 3,5400 | 3,6600 | 3,5400 | 16.410 | ,00 |
| 08/7/2003 | 3,5800 | -0,56% | 3,6000 | 3,7400 | 3,5600 | 48.117 | ,00 |
| 07/7/2003 | 3,6000 | 3,45% | 3,4800 | 3,6600 | 3,4800 | 17.273 | ,00 |
| 04/7/2003 | 3,4800 | 1,16% | 3,4600 | 3,5600 | 3,4600 | 7.923 | ,00 |
| 03/7/2003 | 3,4400 | 1,18% | 3,4400 | 3,6400 | 3,4000 | 37.349 | ,00 |
| 02/7/2003 | 3,4000 | 4,29% | 3,3400 | 3,4200 | 3,3200 | 14.400 | ,00 |
| 01/7/2003 | 3,2600 | 1,87% | 3,2000 | 3,2600 | 3,1400 | 3.410 | ,00 |
| 30/6/2003 | 3,2000 | -1,84% | 3,3200 | 3,3600 | 3,1800 | 8.030 | ,00 |
| 27/6/2003 | 3,2600 | -2,98% | 3,3600 | 3,4000 | 3,2600 | 15.480 | ,00 |
| 26/6/2003 | 3,3600 | -2,33% | 3,3600 | 3,4600 | 3,3000 | 18.246 | ,00 |
| 25/6/2003 | 3,4400 | 1,78% | 3,3800 | 3,4600 | 3,2600 | 30.340 | ,00 |
| 24/6/2003 | 3,3800 | 0,00% | 3,3600 | 3,3800 | 3,2800 | 22.220 | ,00 |
| 23/6/2003 | 3,3800 | -0,59% | 3,4000 | 3,5000 | 3,3600 | 30.090 | ,00 |
| 20/6/2003 | 3,4000 | -4,49% | 3,5400 | 3,5400 | 3,3800 | 33.880 | ,00 |
| 19/6/2003 | 3,5600 | -4,30% | 3,7400 | 3,8000 | 3,4600 | 67.860 | ,00 |
| 18/6/2003 | 3,7200 | 0,00% | 3,6000 | 3,8000 | 3,6000 | 61.870 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|