| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε. (ΕΛΧΑ)
2,6500 €
0,0650 (2,51%)
- Άνοιγμα 2,5850
- Υψηλό 2,6550
- Χαμηλό 2,5850
- Όγκος 300.562
- Τζίρος 786.460 €
- Πράξεις 713
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/2/2005 | 1,9400 | -3,00% | 2,0000 | 2,0000 | 1,9400 | 4.750 | ,00 |
| 08/2/2005 | 2,0000 | 0,50% | 1,9900 | 2,0000 | 1,9800 | 11.866 | ,00 |
| 07/2/2005 | 1,9900 | 1,02% | 1,9700 | 2,0000 | 1,9600 | 23.670 | ,00 |
| 04/2/2005 | 1,9700 | 1,03% | 1,9600 | 2,0200 | 1,9400 | 27.420 | ,00 |
| 03/2/2005 | 1,9500 | 1,56% | 1,9200 | 1,9500 | 1,9100 | 11.175 | ,00 |
| 02/2/2005 | 1,9200 | -4,48% | 2,0000 | 2,0000 | 1,9200 | 11.857 | ,00 |
| 01/2/2005 | 2,0100 | -1,95% | 2,0300 | 2,0300 | 1,9800 | 9.400 | ,00 |
| 31/1/2005 | 2,0500 | -0,49% | 2,0400 | 2,1000 | 2,0400 | 12.941 | ,00 |
| 28/1/2005 | 2,0600 | 0,98% | 2,0200 | 2,0900 | 2,0200 | 25.000 | ,00 |
| 27/1/2005 | 2,0400 | 2,51% | 2,0200 | 2,0500 | 1,9900 | 13.670 | ,00 |
| 26/1/2005 | 1,9900 | 1,53% | 1,9600 | 2,0000 | 1,9400 | 9.034 | ,00 |
| 25/1/2005 | 1,9600 | 1,55% | 1,9100 | 1,9600 | 1,9100 | 18.674 | ,00 |
| 24/1/2005 | 1,9300 | 0,00% | 1,9000 | 1,9500 | 1,9000 | 13.165 | ,00 |
| 21/1/2005 | 1,9300 | 2,66% | 1,9600 | 1,9700 | 1,9000 | 48.980 | ,00 |
| 20/1/2005 | 1,8800 | -1,57% | 1,8900 | 1,9100 | 1,8700 | 11.590 | ,00 |
| 19/1/2005 | 1,9100 | -0,52% | 1,9100 | 1,9200 | 1,8900 | 13.280 | ,00 |
| 18/1/2005 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9000 | 20.150 | ,00 |
| 17/1/2005 | 1,9200 | 0,00% | 1,9000 | 1,9800 | 1,9000 | 19.995 | ,00 |
| 14/1/2005 | 1,9200 | 0,00% | 1,9200 | 1,9300 | 1,9000 | 9.210 | ,00 |
| 13/1/2005 | 1,9200 | -0,52% | 1,9100 | 1,9300 | 1,8800 | 13.650 | ,00 |
| 12/1/2005 | 1,9300 | 3,21% | 1,8700 | 1,9300 | 1,8700 | 15.050 | ,00 |
| 11/1/2005 | 1,8700 | -3,11% | 1,9300 | 1,9300 | 1,8600 | 20.740 | ,00 |
| 10/1/2005 | 1,9300 | -2,53% | 1,9400 | 2,0000 | 1,9300 | 12.186 | ,00 |
| 07/1/2005 | 1,9800 | 1,02% | 1,9600 | 2,0600 | 1,9600 | 11.390 | ,00 |
| 05/1/2005 | 1,9600 | -1,51% | 1,9700 | 1,9800 | 1,9500 | 9.666 | ,00 |
| 04/1/2005 | 1,9900 | -2,93% | 2,0300 | 2,0300 | 1,9900 | 11.915 | ,00 |
| 03/1/2005 | 2,0500 | -1,91% | 2,0500 | 2,0800 | 2,0500 | 1.900 | ,00 |
| 31/12/2004 | 2,0900 | 0,00% | 2,1000 | 2,1100 | 2,0400 | 7.150 | ,00 |
| 30/12/2004 | 2,0900 | -0,48% | 2,1000 | 2,1000 | 2,0700 | 9.310 | ,00 |
| 29/12/2004 | 2,1000 | 0,48% | 2,0800 | 2,1000 | 2,0600 | 7.420 | ,00 |
| 28/12/2004 | 2,0900 | -0,48% | 2,1000 | 2,1000 | 2,0400 | 13.100 | ,00 |
| 27/12/2004 | 2,1000 | 0,00% | 2,1200 | 2,1200 | 2,0600 | 13.840 | ,00 |
| 24/12/2004 | 2,1000 | 2,94% | 2,0600 | 2,1000 | 2,0600 | 3.490 | ,00 |
| 23/12/2004 | 2,0400 | -2,86% | 2,0800 | 2,1000 | 2,0300 | 11.250 | ,00 |
| 22/12/2004 | 2,1000 | -1,41% | 2,1300 | 2,1500 | 2,1000 | 3.905 | ,00 |
| 21/12/2004 | 2,1300 | -3,18% | 2,2000 | 2,2000 | 2,1200 | 3.630 | ,00 |
| 20/12/2004 | 2,2000 | 0,00% | 2,1300 | 2,2000 | 2,1300 | 7.695 | ,00 |
| 17/12/2004 | 2,2000 | 0,46% | 2,1700 | 2,2000 | 2,1500 | 5.880 | ,00 |
| 16/12/2004 | 2,1900 | 1,39% | 2,1400 | 2,2000 | 2,1400 | 11.990 | ,00 |
| 15/12/2004 | 2,1600 | 1,89% | 2,1200 | 2,1800 | 2,1000 | 28.030 | ,00 |
| 14/12/2004 | 2,1200 | -3,64% | 2,1800 | 2,1800 | 2,1200 | 5.580 | ,00 |
| 13/12/2004 | 2,2000 | 0,00% | 2,1500 | 2,2000 | 2,1100 | 7.861 | ,00 |
| 10/12/2004 | 2,2000 | -0,45% | 2,2000 | 2,2100 | 2,1600 | 3.025 | ,00 |
| 09/12/2004 | 2,2100 | -1,34% | 2,2800 | 2,2800 | 2,1900 | 18.721 | ,00 |
| 08/12/2004 | 2,2400 | -0,88% | 2,2200 | 2,2500 | 2,2200 | 13.975 | ,00 |
| 07/12/2004 | 2,2600 | 5,12% | 2,1400 | 2,2700 | 2,1400 | 56.010 | ,00 |
| 06/12/2004 | 2,1500 | 2,38% | 2,1000 | 2,1600 | 2,0900 | 37.980 | ,00 |
| 03/12/2004 | 2,1000 | 0,96% | 2,0800 | 2,1000 | 2,0700 | 49.440 | ,00 |
| 02/12/2004 | 2,0800 | 1,96% | 2,0400 | 2,0800 | 2,0300 | 32.790 | ,00 |
| 01/12/2004 | 2,0400 | 2,00% | 1,9900 | 2,0400 | 1,9600 | 18.030 | ,00 |
| 30/11/2004 | 2,0000 | 1,52% | 1,9900 | 2,0000 | 1,9500 | 24.540 | ,00 |
| 29/11/2004 | 1,9700 | -2,48% | 2,0200 | 2,0200 | 1,9000 | 33.137 | ,00 |
| 26/11/2004 | 2,0200 | 1,00% | 2,0000 | 2,0300 | 1,9700 | 24.385 | ,00 |
| 25/11/2004 | 2,0000 | 1,01% | 1,9800 | 2,0000 | 1,9800 | 31.890 | ,00 |
| 24/11/2004 | 1,9800 | -1,98% | 2,0200 | 2,0200 | 1,9800 | 28.270 | ,00 |
| 23/11/2004 | 2,0200 | -2,42% | 2,0700 | 2,0700 | 1,9900 | 28.930 | ,00 |
| 22/11/2004 | 2,0700 | -1,43% | 2,0900 | 2,0900 | 2,0400 | 28.530 | ,00 |
| 19/11/2004 | 2,1000 | 0,48% | 2,0900 | 2,1000 | 2,0700 | 27.270 | ,00 |
| 18/11/2004 | 2,0900 | 0,48% | 2,0800 | 2,1000 | 2,0500 | 23.250 | ,00 |
| 17/11/2004 | 2,0800 | 0,48% | 2,0700 | 2,0900 | 2,0500 | 22.850 | ,00 |
| 16/11/2004 | 2,0700 | 0,98% | 2,0400 | 2,0800 | 2,0400 | 31.590 | ,00 |
| 15/11/2004 | 2,0500 | -2,38% | 2,0800 | 2,1100 | 2,0400 | 29.795 | ,00 |
| 12/11/2004 | 2,1000 | 3,45% | 2,0300 | 2,1000 | 2,0300 | 35.635 | ,00 |
| 11/11/2004 | 2,0300 | 2,53% | 1,9900 | 2,0400 | 1,9900 | 27.364 | ,00 |
| 10/11/2004 | 1,9800 | 1,02% | 1,9600 | 1,9800 | 1,9300 | 25.710 | ,00 |
| 09/11/2004 | 1,9600 | 2,08% | 1,9000 | 1,9600 | 1,8900 | 20.400 | ,00 |
| 08/11/2004 | 1,9200 | 2,13% | 1,8700 | 1,9200 | 1,8500 | 22.052 | ,00 |
| 05/11/2004 | 1,8800 | 2,73% | 1,8400 | 1,8900 | 1,8200 | 27.430 | ,00 |
| 04/11/2004 | 1,8300 | 3,39% | 1,7700 | 1,8400 | 1,7000 | 43.360 | ,00 |
| 03/11/2004 | 1,7700 | 1,14% | 1,7500 | 1,7900 | 1,7300 | 9.817 | ,00 |
| 02/11/2004 | 1,7500 | 0,57% | 1,7400 | 1,7900 | 1,7300 | 11.090 | ,00 |
| 01/11/2004 | 1,7400 | 1,75% | 1,7200 | 1,7500 | 1,7000 | 1.011.600 | ,00 |
| 29/10/2004 | 1,7100 | 0,59% | 1,7000 | 1,7500 | 1,7000 | 1.064 | ,00 |
| 27/10/2004 | 1,7000 | 2,41% | 1,6500 | 1,7000 | 1,6300 | 1.020 | ,00 |
| 26/10/2004 | 1,6600 | 0,00% | 1,6700 | 1,6900 | 1,6500 | 12.820 | ,00 |
| 25/10/2004 | 1,6600 | -3,49% | 1,7000 | 1,7000 | 1,6600 | 4.361 | ,00 |
| 22/10/2004 | 1,7200 | -3,37% | 1,7700 | 1,7800 | 1,7200 | 4.720 | ,00 |
| 21/10/2004 | 1,7800 | 3,49% | 1,7000 | 1,7800 | 1,7000 | 10.673 | ,00 |
| 20/10/2004 | 1,7200 | 1,78% | 1,6700 | 1,7200 | 1,6700 | 5.722 | ,00 |
| 19/10/2004 | 1,6900 | -3,43% | 1,7500 | 1,7500 | 1,6900 | 3.120 | ,00 |
| 18/10/2004 | 1,7500 | 1,16% | 1,7800 | 1,7800 | 1,6800 | 965 | ,00 |
| 15/10/2004 | 1,7300 | 2,98% | 1,6800 | 1,7300 | 1,6700 | 4.880 | ,00 |
| 14/10/2004 | 1,6800 | -2,33% | 1,7000 | 1,7100 | 1,6800 | 10.456 | ,00 |
| 13/10/2004 | 1,7200 | -0,58% | 1,7300 | 1,7300 | 1,7100 | 3.390 | ,00 |
| 12/10/2004 | 1,7300 | 0,58% | 1,7100 | 1,7600 | 1,7100 | 1.450 | ,00 |
| 11/10/2004 | 1,7200 | -3,37% | 1,7600 | 1,7700 | 1,7200 | 5.280 | ,00 |
| 08/10/2004 | 1,7800 | 0,00% | 1,7600 | 1,7900 | 1,7200 | 14.020 | ,00 |
| 07/10/2004 | 1,7800 | 2,30% | 1,7400 | 1,7800 | 1,7400 | 6.473 | ,00 |
| 06/10/2004 | 1,7400 | 1,75% | 1,7100 | 1,7400 | 1,6900 | 3.327 | ,00 |
| 05/10/2004 | 1,7100 | -2,84% | 1,6600 | 1,7500 | 1,6600 | 8.718 | ,00 |
| 04/10/2004 | 1,7600 | -1,68% | 1,7800 | 1,7900 | 1,7600 | 2.670 | ,00 |
| 01/10/2004 | 1,7900 | 0,00% | 1,7800 | 1,7900 | 1,7600 | 595 | ,00 |
| 30/9/2004 | 1,7900 | -0,56% | 1,8000 | 1,8000 | 1,7700 | 10.350 | ,00 |
| 29/9/2004 | 1,8000 | 0,00% | 1,8000 | 1,8100 | 1,7800 | 9.000 | ,00 |
| 28/9/2004 | 1,8000 | 0,00% | 1,7800 | 1,8000 | 1,7700 | 9.050 | ,00 |
| 27/9/2004 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7700 | 9.930 | ,00 |
| 24/9/2004 | 1,8000 | 0,00% | 1,8100 | 1,8100 | 1,7800 | 8.700 | ,00 |
| 23/9/2004 | 1,8000 | -1,10% | 1,8200 | 1,8200 | 1,7900 | 7.900 | ,00 |
| 22/9/2004 | 1,8200 | 1,11% | 1,8000 | 1,8200 | 1,7900 | 10.559 | ,00 |
| 21/9/2004 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7800 | 7.900 | ,00 |
| 20/9/2004 | 1,8000 | 0,00% | 1,8100 | 1,8100 | 1,7800 | 7.090 | ,00 |
| 17/9/2004 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7700 | 8.200 | ,00 |
| 16/9/2004 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7600 | 10.090 | ,00 |
| 15/9/2004 | 1,8000 | -0,55% | 1,8100 | 1,8200 | 1,7800 | 10.022 | ,00 |
| 14/9/2004 | 1,8100 | 0,56% | 1,8000 | 1,8100 | 1,7900 | 7.060 | ,00 |
| 13/9/2004 | 1,8000 | 0,00% | 1,7700 | 1,8100 | 1,7700 | 7.510 | ,00 |
| 10/9/2004 | 1,8000 | 0,56% | 1,8000 | 1,8000 | 1,7900 | 5.942 | ,00 |
| 09/9/2004 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7700 | 9.120 | ,00 |
| 08/9/2004 | 1,7900 | -0,56% | 1,8100 | 1,8100 | 1,7800 | 8.900 | ,00 |
| 07/9/2004 | 1,8000 | 0,56% | 1,8100 | 1,8100 | 1,7600 | 11.718 | ,00 |
| 06/9/2004 | 1,7900 | 1,13% | 1,7700 | 1,8000 | 1,6800 | 48.520 | ,00 |
| 03/9/2004 | 1,7700 | -4,32% | 1,8600 | 1,8700 | 1,7000 | 46.730 | ,00 |
| 02/9/2004 | 1,8500 | 1,09% | 1,8300 | 1,8700 | 1,8100 | 27.098 | ,00 |
| 01/9/2004 | 1,8300 | 0,55% | 1,8400 | 1,8400 | 1,8000 | 9.810 | ,00 |
| 31/8/2004 | 1,8200 | 4,60% | 1,7800 | 1,8200 | 1,7700 | 159.800 | ,00 |
| 30/8/2004 | 1,7400 | -4,40% | 1,7900 | 1,7900 | 1,7400 | 2.990 | ,00 |
| 27/8/2004 | 1,8200 | 0,00% | 1,8300 | 1,8300 | 1,8000 | 8.000 | ,00 |
| 26/8/2004 | 1,8200 | 0,55% | 1,8200 | 1,8200 | 1,8000 | 9.020 | ,00 |
| 25/8/2004 | 1,8100 | -0,55% | 1,8200 | 1,8200 | 1,7800 | 10.200 | ,00 |
| 24/8/2004 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,7900 | 11.190 | ,00 |
| 23/8/2004 | 1,8200 | 1,11% | 1,8000 | 1,8200 | 1,8000 | 5.050 | ,00 |
| 20/8/2004 | 1,8000 | -0,55% | 1,8200 | 1,8200 | 1,7700 | 9.950 | ,00 |
| 19/8/2004 | 1,8100 | 0,56% | 1,8100 | 1,8200 | 1,8000 | 7.200 | ,00 |
| 18/8/2004 | 1,8000 | 0,00% | 1,8200 | 1,8200 | 1,7900 | 7.700 | ,00 |
| 17/8/2004 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7700 | 7.590 | ,00 |
| 16/8/2004 | 1,8000 | -2,70% | 1,8400 | 1,8400 | 1,7800 | 10.050 | ,00 |
| 12/8/2004 | 1,8500 | -0,54% | 1,8600 | 1,8700 | 1,8100 | 15.550 | ,00 |
| 11/8/2004 | 1,8600 | 0,54% | 1,8600 | 1,8600 | 1,8400 | 12.370 | ,00 |
| 10/8/2004 | 1,8500 | 1,09% | 1,8400 | 1,8600 | 1,8100 | 11.220 | ,00 |
| 09/8/2004 | 1,8300 | 1,10% | 1,8000 | 1,8300 | 1,7800 | 14.310 | ,00 |
| 06/8/2004 | 1,8100 | 0,56% | 1,8000 | 1,8300 | 1,7600 | 13.170 | ,00 |
| 05/8/2004 | 1,8000 | 1,69% | 1,7800 | 1,8100 | 1,7700 | 9.710 | ,00 |
| 04/8/2004 | 1,7700 | 0,00% | 1,7700 | 1,7800 | 1,7600 | 10.370 | ,00 |
| 03/8/2004 | 1,7700 | 3,51% | 1,7100 | 1,7800 | 1,7100 | 8.090 | ,00 |
| 02/8/2004 | 1,7100 | 1,18% | 1,6900 | 1,7100 | 1,6900 | 5.750 | ,00 |
| 30/7/2004 | 1,6900 | -0,59% | 1,7000 | 1,7000 | 1,6900 | 2.310 | ,00 |
| 29/7/2004 | 1,7000 | 0,00% | 1,7400 | 1,7400 | 1,7000 | 20 | ,00 |
| 28/7/2004 | 1,7000 | 1,19% | 1,5900 | 1,7200 | 1,5900 | 1.770 | ,00 |
| 27/7/2004 | 1,6800 | 5,00% | 1,6000 | 1,6800 | 1,6000 | 1.880 | ,00 |
| 26/7/2004 | 1,6000 | 0,00% | 1,5900 | 1,6100 | 1,5800 | 3.000 | ,00 |
| 23/7/2004 | 1,6000 | 1,27% | 1,6000 | 1,6000 | 1,6000 | 1.500 | ,00 |
| 22/7/2004 | 1,5800 | -4,82% | 1,6000 | 1,6000 | 1,5800 | 3.500 | ,00 |
| 21/7/2004 | 1,6600 | 0,61% | 1,6400 | 1,6600 | 1,6400 | 1.610 | ,00 |
| 20/7/2004 | 1,6500 | -2,37% | 1,6400 | 1,6800 | 1,6400 | 1.405 | ,00 |
| 19/7/2004 | 1,6900 | -0,59% | 1,6400 | 1,6900 | 1,6400 | 2.630 | ,00 |
| 16/7/2004 | 1,7000 | 3,03% | 1,6900 | 1,7000 | 1,6500 | 365 | ,00 |
| 15/7/2004 | 1,6500 | -2,37% | 1,6900 | 1,6900 | 1,6500 | 670 | ,00 |
| 14/7/2004 | 1,6900 | 1,20% | 1,6600 | 1,6900 | 1,6300 | 1.660 | ,00 |
| 13/7/2004 | 1,6700 | 1,21% | 1,6400 | 1,6800 | 1,6300 | 1.964 | ,00 |
| 12/7/2004 | 1,6500 | -2,37% | 1,6400 | 1,7200 | 1,6300 | 2.465 | ,00 |
| 09/7/2004 | 1,6900 | -0,59% | 1,6500 | 1,6900 | 1,6500 | 1.547 | ,00 |
| 08/7/2004 | 1,7000 | 4,29% | 1,6100 | 1,7000 | 1,6100 | 1.507 | ,00 |
| 07/7/2004 | 1,6300 | -1,81% | 1,6600 | 1,6900 | 1,6300 | 500 | ,00 |
| 06/7/2004 | 1,6600 | -0,60% | 1,6800 | 1,6800 | 1,6400 | 5.850 | ,00 |
| 05/7/2004 | 1,6700 | -4,02% | 1,6700 | 1,7000 | 1,6700 | 9.308 | ,00 |
| 02/7/2004 | 1,7400 | -2,25% | 1,7900 | 1,7900 | 1,7300 | 3.860 | ,00 |
| 01/7/2004 | 1,7800 | -3,26% | 1,8400 | 1,8400 | 1,7800 | 650 | ,00 |
| 30/6/2004 | 1,8400 | 1,10% | 1,8200 | 1,8600 | 1,7800 | 43.170 | ,00 |
| 29/6/2004 | 1,8200 | 0,55% | 1,8200 | 1,8300 | 1,7600 | 30.000 | ,00 |
| 28/6/2004 | 1,8100 | 0,56% | 1,8000 | 1,8200 | 1,7600 | 29.970 | ,00 |
| 25/6/2004 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7600 | 40.960 | ,00 |
| 24/6/2004 | 1,8000 | -0,55% | 1,8100 | 1,8100 | 1,7600 | 6.010 | ,00 |
| 23/6/2004 | 1,8100 | -0,55% | 1,8100 | 1,8200 | 1,8000 | 5.400 | ,00 |
| 22/6/2004 | 1,8200 | 0,55% | 1,7300 | 1,8200 | 1,7300 | 14.095 | ,00 |
| 21/6/2004 | 1,8100 | -1,09% | 1,8300 | 1,8300 | 1,7500 | 14.700 | ,00 |
| 18/6/2004 | 1,8300 | -1,08% | 1,8500 | 1,8500 | 1,8100 | 42.785 | ,00 |
| 17/6/2004 | 1,8500 | 0,00% | 1,8500 | 1,8600 | 1,8200 | 53.675 | ,00 |
| 16/6/2004 | 1,8500 | 1,65% | 1,8200 | 1,8500 | 1,8200 | 85.220 | ,00 |
| 15/6/2004 | 1,8200 | 1,11% | 1,8000 | 1,8300 | 1,8000 | 34.920 | ,00 |
| 14/6/2004 | 1,8000 | 0,00% | 1,8000 | 1,8100 | 1,7000 | 30.550 | ,00 |
| 11/6/2004 | 1,8000 | 1,69% | 1,7900 | 1,8000 | 1,7600 | 26.285 | ,00 |
| 10/6/2004 | 1,7700 | 1,14% | 1,7600 | 1,8000 | 1,7500 | 36.780 | ,00 |
| 09/6/2004 | 1,7500 | 1,16% | 1,7500 | 1,7500 | 1,7200 | 46.592 | ,00 |
| 08/6/2004 | 1,7300 | -0,57% | 1,7400 | 1,7400 | 1,7200 | 57.670 | ,00 |
| 07/6/2004 | 1,7400 | 0,58% | 1,7500 | 1,7500 | 1,7100 | 59.050 | ,00 |
| 04/6/2004 | 1,7300 | 1,76% | 1,7100 | 1,7400 | 1,6300 | 49.680 | ,00 |
| 03/6/2004 | 1,7000 | 1,19% | 1,7000 | 1,7400 | 1,6900 | 1.970 | ,00 |
| 02/6/2004 | 1,6800 | 0,60% | 1,7000 | 1,7000 | 1,6700 | 10.700 | ,00 |
| 01/6/2004 | 1,6700 | 7,05% | 1,5600 | 1,6900 | 1,5500 | 214.232 | ,00 |
| 28/5/2004 | 1,5600 | -1,27% | 1,5800 | 1,5800 | 1,5500 | 6.140 | ,00 |
| 27/5/2004 | 1,5800 | 0,64% | 1,5600 | 1,5900 | 1,5600 | 900 | ,00 |
| 26/5/2004 | 1,5700 | -0,63% | 1,6000 | 1,6000 | 1,5700 | 1.200 | ,00 |
| 25/5/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5600 | 4.060 | ,00 |
| 24/5/2004 | 1,5800 | 0,00% | 1,6200 | 1,6200 | 1,5800 | 8.320 | ,00 |
| 21/5/2004 | 1,5800 | 0,00% | 1,6000 | 1,6400 | 1,5800 | 5.415 | ,00 |
| 20/5/2004 | 1,5800 | -3,66% | 1,5700 | 1,6300 | 1,5700 | 42.074 | ,00 |
| 19/5/2004 | 1,6400 | -1,80% | 1,6600 | 1,6600 | 1,6400 | 550 | ,00 |
| 18/5/2004 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6200 | 5.005 | ,00 |
| 17/5/2004 | 1,6700 | 0,00% | 1,6600 | 1,6800 | 1,6000 | 8.822 | ,00 |
| 14/5/2004 | 1,6700 | -0,60% | 1,6800 | 1,6800 | 1,6100 | 10.830 | ,00 |
| 13/5/2004 | 1,6800 | 3,07% | 1,5600 | 1,6800 | 1,5600 | 17.370 | ,00 |
| 12/5/2004 | 1,6300 | 0,00% | 1,6400 | 1,6400 | 1,6000 | 5.165 | ,00 |
| 11/5/2004 | 1,6300 | 2,52% | 1,6200 | 1,6300 | 1,6100 | 5.045 | ,00 |
| 10/5/2004 | 1,5900 | 0,63% | 1,5500 | 1,5900 | 1,5300 | 33.970 | ,00 |
| 07/5/2004 | 1,5800 | 0,00% | 1,5700 | 1,5800 | 1,5700 | 990 | ,00 |
| 06/5/2004 | 1,5800 | 0,64% | 1,5500 | 1,5900 | 1,5200 | 29.250 | ,00 |
| 05/5/2004 | 1,5700 | -3,09% | 1,6000 | 1,6100 | 1,5600 | 7.655 | ,00 |
| 04/5/2004 | 1,6200 | -1,22% | 1,6400 | 1,6400 | 1,6100 | 23.050 | ,00 |
| 03/5/2004 | 1,6400 | -1,20% | 1,6100 | 1,6400 | 1,6100 | 5.450 | ,00 |
| 30/4/2004 | 1,6600 | -4,60% | 1,6900 | 1,6900 | 1,6600 | 2.100 | ,00 |
| 29/4/2004 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 3 | ,00 |
| 28/4/2004 | 1,7400 | 1,16% | 1,7100 | 1,7500 | 1,7000 | 36.391 | ,00 |
| 27/4/2004 | 1,7200 | -1,15% | 1,7000 | 1,7400 | 1,6600 | 4.663 | ,00 |
| 26/4/2004 | 1,7400 | 2,35% | 1,7000 | 1,7400 | 1,7000 | 48.857 | ,00 |
| 23/4/2004 | 1,7000 | 0,59% | 1,7200 | 1,7300 | 1,6900 | 8.062 | ,00 |
| 22/4/2004 | 1,6900 | -1,17% | 1,7100 | 1,7300 | 1,6900 | 4.823 | ,00 |
| 21/4/2004 | 1,7100 | 2,40% | 1,6500 | 1,7200 | 1,6500 | 34.440 | ,00 |
| 20/4/2004 | 1,6700 | -0,60% | 1,6600 | 1,6700 | 1,6500 | 5.370 | ,00 |
| 19/4/2004 | 1,6800 | 0,60% | 1,6600 | 1,6800 | 1,6500 | 3.515 | ,00 |
| 16/4/2004 | 1,6700 | 1,21% | 1,6700 | 1,6800 | 1,6700 | 8.430 | ,00 |
| 15/4/2004 | 1,6500 | 0,00% | 1,6000 | 1,6700 | 1,5700 | 4.170 | ,00 |
| 14/4/2004 | 1,6500 | -0,60% | 1,6500 | 1,6700 | 1,6300 | 33.690 | ,00 |
| 13/4/2004 | 1,6600 | 0,61% | 1,6200 | 1,6600 | 1,6200 | 6.900 | ,00 |
| 08/4/2004 | 1,6500 | 0,00% | 1,6900 | 1,6900 | 1,6400 | 3.400 | ,00 |
| 07/4/2004 | 1,6500 | 0,61% | 1,6300 | 1,6500 | 1,6300 | 4.510 | ,00 |
| 06/4/2004 | 1,6400 | 1,23% | 1,6600 | 1,6600 | 1,6300 | 4.155 | ,00 |
| 05/4/2004 | 1,6200 | 0,00% | 1,5700 | 1,6300 | 1,5700 | 5.320 | ,00 |
| 02/4/2004 | 1,6200 | -0,61% | 1,6700 | 1,6700 | 1,6200 | 3.650 | ,00 |
| 01/4/2004 | 1,6300 | -3,55% | 1,6400 | 1,6600 | 1,6300 | 2.820 | ,00 |
| 31/3/2004 | 1,6900 | 1,20% | 1,6700 | 1,6900 | 1,6500 | 15.840 | ,00 |
| 30/3/2004 | 1,6700 | 0,60% | 1,6500 | 1,6800 | 1,6500 | 10.370 | ,00 |
| 29/3/2004 | 1,6600 | 2,47% | 1,6000 | 1,6700 | 1,5600 | 48.528 | ,00 |
| 26/3/2004 | 1,6200 | 1,89% | 1,6100 | 1,6200 | 1,5900 | 8.361 | ,00 |
| 24/3/2004 | 1,5900 | 1,27% | 1,5700 | 1,6000 | 1,5500 | 22.545 | ,00 |
| 23/3/2004 | 1,5700 | 0,64% | 1,5500 | 1,5800 | 1,5000 | 39.340 | ,00 |
| 22/3/2004 | 1,5600 | -2,50% | 1,5500 | 1,5700 | 1,5400 | 26.130 | ,00 |
| 19/3/2004 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,5800 | 17.100 | ,00 |
| 18/3/2004 | 1,6100 | -1,83% | 1,5900 | 1,6200 | 1,5900 | 15.850 | ,00 |
| 17/3/2004 | 1,6400 | 2,50% | 1,6000 | 1,6400 | 1,5700 | 8.970 | ,00 |
| 16/3/2004 | 1,6000 | 0,00% | 1,6000 | 1,6300 | 1,5600 | 13.720 | ,00 |
| 15/3/2004 | 1,6000 | -1,23% | 1,5500 | 1,6000 | 1,5500 | 12.400 | ,00 |
| 12/3/2004 | 1,6200 | 1,89% | 1,5900 | 1,6200 | 1,5900 | 5.140 | ,00 |
| 11/3/2004 | 1,5900 | -1,85% | 1,6200 | 1,6200 | 1,5600 | 33.080 | ,00 |
| 10/3/2004 | 1,6200 | -0,61% | 1,6300 | 1,6300 | 1,6000 | 13.600 | ,00 |
| 09/3/2004 | 1,6300 | -1,81% | 1,6500 | 1,6500 | 1,6200 | 5.910 | ,00 |
| 08/3/2004 | 1,6600 | 0,00% | 1,7100 | 1,7100 | 1,6500 | 21.220 | ,00 |
| 05/3/2004 | 1,6600 | 1,22% | 1,6400 | 1,6900 | 1,6400 | 13.510 | ,00 |
| 04/3/2004 | 1,6400 | 1,23% | 1,6200 | 1,6700 | 1,6200 | 18.330 | ,00 |
| 03/3/2004 | 1,6200 | -2,41% | 1,6700 | 1,6800 | 1,6200 | 36.591 | ,00 |
| 02/3/2004 | 1,6600 | 0,00% | 1,6600 | 1,6700 | 1,6300 | 11.600 | ,00 |
| 01/3/2004 | 1,6600 | -2,35% | 1,7000 | 1,7000 | 1,6400 | 15.944 | ,00 |
| 27/2/2004 | 1,7000 | 1,19% | 1,6900 | 1,7200 | 1,6700 | 11.400 | ,00 |
| 26/2/2004 | 1,6800 | 2,44% | 1,6500 | 1,6900 | 1,6500 | 14.310 | ,00 |
| 25/2/2004 | 1,6400 | -0,61% | 1,6400 | 1,6700 | 1,6400 | 23.050 | ,00 |
| 24/2/2004 | 1,6500 | -2,37% | 1,6900 | 1,7000 | 1,6500 | 21.060 | ,00 |
| 20/2/2004 | 1,6900 | 1,20% | 1,6800 | 1,7000 | 1,6700 | 8.390 | ,00 |
| 19/2/2004 | 1,6700 | -2,34% | 1,7100 | 1,7300 | 1,6700 | 16.284 | ,00 |
| 18/2/2004 | 1,7100 | -2,84% | 1,7400 | 1,7500 | 1,7000 | 15.521 | ,00 |
| 17/2/2004 | 1,7600 | -1,12% | 1,7700 | 1,7700 | 1,7500 | 6.855 | ,00 |
| 16/2/2004 | 1,7800 | -1,11% | 1,7200 | 1,7800 | 1,7200 | 3.540 | ,00 |
| 13/2/2004 | 1,8000 | 0,56% | 1,7800 | 1,8000 | 1,7800 | 1.450 | ,00 |
| 12/2/2004 | 1,7900 | 0,00% | 1,8200 | 1,8200 | 1,7700 | 15.320 | ,00 |
| 11/2/2004 | 1,7900 | -0,56% | 1,7500 | 1,7900 | 1,7500 | 12.462 | ,00 |
| 10/2/2004 | 1,8000 | 0,00% | 1,7600 | 1,8000 | 1,7500 | 12.358 | ,00 |
| 09/2/2004 | 1,8000 | -2,17% | 1,8100 | 1,8600 | 1,7100 | 11.211 | ,00 |
| 06/2/2004 | 1,8400 | 0,55% | 1,8300 | 1,8500 | 1,7800 | 21.245 | ,00 |
| 05/2/2004 | 1,8300 | -1,08% | 1,8000 | 1,8700 | 1,8000 | 23.494 | ,00 |
| 04/2/2004 | 1,8500 | 2,78% | 1,8000 | 1,8600 | 1,7800 | 15.942 | ,00 |
| 03/2/2004 | 1,8000 | -2,17% | 1,8400 | 1,8400 | 1,8000 | 13.791 | ,00 |
| 02/2/2004 | 1,8400 | -0,54% | 1,8200 | 1,8500 | 1,8200 | 13.865 | ,00 |
| 30/1/2004 | 1,8500 | 1,65% | 1,8200 | 1,8900 | 1,8200 | 24.466 | ,00 |
| 29/1/2004 | 1,8200 | -1,09% | 1,8000 | 1,8300 | 1,8000 | 16.090 | ,00 |
| 28/1/2004 | 1,8400 | -2,65% | 1,8700 | 1,8700 | 1,8400 | 11.900 | ,00 |
| 27/1/2004 | 1,8900 | 0,00% | 1,9100 | 1,9300 | 1,8800 | 26.720 | ,00 |
| 26/1/2004 | 1,8900 | -3,08% | 1,9200 | 1,9600 | 1,8800 | 17.495 | ,00 |
| 23/1/2004 | 1,9500 | 0,00% | 1,9500 | 1,9700 | 1,9200 | 12.390 | ,00 |
| 22/1/2004 | 1,9500 | 1,04% | 1,9500 | 1,9700 | 1,9200 | 54.650 | ,00 |
| 21/1/2004 | 1,9300 | 2,12% | 1,8600 | 1,9500 | 1,8600 | 45.175 | ,00 |
| 20/1/2004 | 1,8900 | -3,57% | 1,9600 | 1,9600 | 1,8900 | 33.350 | ,00 |
| 19/1/2004 | 1,9600 | 2,08% | 1,9300 | 1,9700 | 1,9200 | 63.937 | ,00 |
| 16/1/2004 | 1,9200 | 1,59% | 1,8900 | 1,9300 | 1,8300 | 28.340 | ,00 |
| 15/1/2004 | 1,8900 | -1,56% | 1,9200 | 1,9500 | 1,8800 | 45.798 | ,00 |
| 14/1/2004 | 1,9200 | 5,49% | 1,8500 | 1,9300 | 1,8000 | 85.385 | ,00 |
| 13/1/2004 | 1,8200 | 5,20% | 1,7300 | 1,8400 | 1,7300 | 63.126 | ,00 |
| 12/1/2004 | 1,7300 | -1,14% | 1,7400 | 1,7500 | 1,7100 | 21.390 | ,00 |
| 09/1/2004 | 1,7500 | -3,31% | 1,8000 | 1,8000 | 1,7500 | 37.922 | ,00 |
| 08/1/2004 | 1,8100 | -1,63% | 1,8100 | 1,8700 | 1,7900 | 78.420 | ,00 |
| 07/1/2004 | 1,8400 | 3,95% | 1,8000 | 1,8500 | 1,7600 | 75.270 | ,00 |
| 05/1/2004 | 1,7700 | 2,31% | 1,7300 | 1,7800 | 1,7300 | 19.550 | ,00 |
| 02/1/2004 | 1,7300 | 4,85% | 1,6900 | 1,7400 | 1,6700 | 32.020 | ,00 |
| 31/12/2003 | 1,6500 | -0,60% | 1,6700 | 1,6800 | 1,6500 | 16.920 | ,00 |
| 30/12/2003 | 1,6600 | 0,61% | 1,6500 | 1,6800 | 1,6300 | 29.625 | ,00 |
| 29/12/2003 | 1,6500 | -2,37% | 1,6400 | 1,6800 | 1,6100 | 115.178 | ,00 |
| 24/12/2003 | 1,6900 | 1,20% | 1,7300 | 1,7300 | 1,6800 | 2.810 | ,00 |
| 23/12/2003 | 1,6700 | 0,00% | 1,6800 | 1,6800 | 1,6700 | 2.750 | ,00 |
| 22/12/2003 | 1,6700 | -0,60% | 1,6800 | 1,6900 | 1,6600 | 8.130 | ,00 |
| 19/12/2003 | 1,6800 | 1,20% | 1,6700 | 1,6900 | 1,6400 | 7.085 | ,00 |
| 18/12/2003 | 1,6600 | 1,22% | 1,6400 | 1,6900 | 1,6200 | 2.500 | ,00 |
| 17/12/2003 | 1,6400 | -2,38% | 1,6800 | 1,6800 | 1,6200 | 13.250 | ,00 |
| 16/12/2003 | 1,6800 | -1,18% | 1,6700 | 1,6900 | 1,6300 | 13.919 | ,00 |
| 15/12/2003 | 1,7000 | -1,16% | 1,7500 | 1,7500 | 1,6900 | 15.040 | ,00 |
| 12/12/2003 | 1,7200 | -0,58% | 1,7500 | 1,7600 | 1,7200 | 19.237 | ,00 |
| 11/12/2003 | 1,7300 | 0,00% | 1,7500 | 1,7600 | 1,7200 | 16.019 | ,00 |
| 10/12/2003 | 1,7300 | -0,57% | 1,7400 | 1,7900 | 1,7200 | 39.015 | ,00 |
| 09/12/2003 | 1,7400 | 0,00% | 1,7400 | 1,7600 | 1,7200 | 36.860 | ,00 |
| 08/12/2003 | 1,7400 | -2,79% | 1,7600 | 1,7700 | 1,7300 | 4.018 | ,00 |
| 05/12/2003 | 1,7900 | 0,00% | 1,7900 | 1,8200 | 1,7800 | 16.214 | ,00 |
| 04/12/2003 | 1,7900 | -0,56% | 1,7900 | 1,8000 | 1,7300 | 14.670 | ,00 |
| 03/12/2003 | 1,8000 | 0,00% | 1,8000 | 1,8100 | 1,7400 | 17.563 | ,00 |
| 02/12/2003 | 1,8000 | 0,00% | 1,8300 | 1,8400 | 1,8000 | 17.095 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|