| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,7000 | -4,94 % | -0,4000 | 1.223.127 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| ONYX | 2,2500 | -3,02 % | -0,0700 | 141.752 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΕΥΡΩΒ | 3,2480 | -2,84 % | -0,0950 | 2.668.165 |
| EIS | 1,6760 | -2,78 % | -0,0480 | 55.720 |
| ΒΟΣΥΣ | 2,1000 | -2,78 % | -0,0600 | 400 |
| ΠΕΙΡ | 6,6420 | -2,72 % | -0,1860 | 1.901.611 |
| BOCHGR | 7,8800 | -2,72 % | -0,2200 | 193.334 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 1.845 |
Συνεχης ενημερωση
ΕΝΩΜΕΝΗ ΚΛΩΣΤΟΫΦΑΝΤΟΥΡΓΙΑ (ΕΝΚΛΩ)
0,0500 €
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 |
|---|---|---|---|---|---|---|---|
| 10/9/2004 | 1,4500 | 0,00% | 1,4800 | 1,5200 | 1,4400 | 228.359 | ,00 |
| 09/9/2004 | 1,4500 | 3,57% | 1,3600 | 1,5000 | 1,3400 | 229.775 | ,00 |
| 08/9/2004 | 1,4000 | -4,76% | 1,5100 | 1,5700 | 1,3700 | 370.635 | ,00 |
| 07/9/2004 | 1,4700 | 17,60% | 1,2000 | 1,4700 | 1,1900 | 305.366 | ,00 |
| 06/9/2004 | 1,2500 | -6,02% | 1,3400 | 1,3400 | 1,2300 | 124.530 | ,00 |
| 03/9/2004 | 1,3300 | -3,62% | 1,3800 | 1,4100 | 1,3200 | 82.767 | ,00 |
| 02/9/2004 | 1,3800 | -0,72% | 1,3900 | 1,4200 | 1,3600 | 79.967 | ,00 |
| 01/9/2004 | 1,3900 | -1,42% | 1,3800 | 1,4500 | 1,3400 | 160.056 | ,00 |
| 31/8/2004 | 1,4100 | -4,08% | 1,4400 | 1,4500 | 1,4000 | 126.734 | ,00 |
| 30/8/2004 | 1,4700 | 5,00% | 1,4200 | 1,5100 | 1,4200 | 190.380 | ,00 |
| 27/8/2004 | 1,4000 | -4,11% | 1,4700 | 1,4900 | 1,4000 | 105.461 | ,00 |
| 26/8/2004 | 1,4600 | -5,19% | 1,5400 | 1,5900 | 1,4200 | 318.376 | ,00 |
| 25/8/2004 | 1,5400 | -1,91% | 1,5700 | 1,6400 | 1,5200 | 170.251 | ,00 |
| 24/8/2004 | 1,5700 | -3,09% | 1,5800 | 1,6000 | 1,5400 | 140.039 | ,00 |
| 23/8/2004 | 1,6200 | -5,26% | 1,7500 | 1,7500 | 1,6100 | 239.959 | ,00 |
| 20/8/2004 | 1,7100 | 6,87% | 1,6900 | 1,7300 | 1,6000 | 570.252 | ,00 |
| 19/8/2004 | 1,6000 | 4,58% | 1,5900 | 1,6800 | 1,5700 | 289.932 | ,00 |
| 18/8/2004 | 1,5300 | -4,97% | 1,6500 | 1,7000 | 1,5000 | 277.480 | ,00 |
| 17/8/2004 | 1,6100 | 11,03% | 1,4500 | 1,6400 | 1,4500 | 300.690 | ,00 |
| 16/8/2004 | 1,4500 | -10,49% | 1,5900 | 1,6300 | 1,4400 | 258.841 | ,00 |
| 12/8/2004 | 1,6200 | -4,71% | 1,7600 | 1,8200 | 1,5700 | 692.442 | ,00 |
| 11/8/2004 | 1,7000 | 14,86% | 1,5100 | 1,7200 | 1,5100 | 440.176 | ,00 |
| 10/8/2004 | 1,4800 | 1,37% | 1,5200 | 1,5300 | 1,4600 | 338.679 | ,00 |
| 09/8/2004 | 1,4600 | 8,96% | 1,3900 | 1,4800 | 1,3700 | 268.675 | ,00 |
| 06/8/2004 | 1,3400 | 7,20% | 1,3700 | 1,4400 | 1,2300 | 517.587 | ,00 |
| 05/8/2004 | 1,2500 | -3,85% | 1,3200 | 1,3600 | 1,2300 | 243.403 | ,00 |
| 04/8/2004 | 1,3000 | 1,56% | 1,2400 | 1,3700 | 1,2000 | 221.525 | ,00 |
| 03/8/2004 | 1,2800 | -3,03% | 1,3400 | 1,4300 | 1,1600 | 595.096 | ,00 |
| 02/8/2004 | 1,3200 | -12,00% | 1,4900 | 1,5400 | 1,2400 | 308.385 | ,00 |
| 30/7/2004 | 1,5000 | 3,45% | 1,5100 | 1,6100 | 1,4200 | 466.691 | ,00 |
| 29/7/2004 | 1,4500 | 17,89% | 1,2300 | 1,4500 | 1,2000 | 364.731 | ,00 |
| 28/7/2004 | 1,2300 | -2,38% | 1,4000 | 1,4800 | 1,2100 | 373.406 | ,00 |
| 27/7/2004 | 1,2600 | 16,67% | 1,2000 | 1,2600 | 1,1800 | 412.488 | ,00 |
| 26/7/2004 | 1,0800 | 18,68% | 1,0200 | 1,0800 | 1,0000 | 71.504 | ,00 |
| 23/7/2004 | 0,9100 | 16,67% | 0,7800 | 0,9100 | 0,7600 | 268.566 | ,00 |
| 22/7/2004 | 0,7800 | -9,30% | 0,8400 | 0,8400 | 0,7700 | 162.913 | ,00 |
| 21/7/2004 | 0,8600 | -8,51% | 0,9500 | 0,9700 | 0,8400 | 205.919 | ,00 |
| 20/7/2004 | 0,9400 | -6,00% | 0,9800 | 1,0300 | 0,9300 | 131.763 | ,00 |
| 19/7/2004 | 1,0000 | -7,41% | 1,0800 | 1,0800 | 1,0000 | 157.017 | ,00 |
| 16/7/2004 | 1,0800 | -2,70% | 1,1100 | 1,1400 | 1,0700 | 92.155 | ,00 |
| 15/7/2004 | 1,1100 | 3,74% | 1,0700 | 1,1500 | 1,0700 | 185.512 | ,00 |
| 14/7/2004 | 1,0700 | -8,55% | 1,1300 | 1,1300 | 1,0500 | 239.883 | ,00 |
| 13/7/2004 | 1,1700 | -2,50% | 1,1600 | 1,2700 | 1,1300 | 196.247 | ,00 |
| 12/7/2004 | 1,2000 | -14,89% | 1,3700 | 1,3800 | 1,1700 | 334.569 | ,00 |
| 09/7/2004 | 1,4100 | 0,71% | 1,3800 | 1,4700 | 1,3600 | 176.200 | ,00 |
| 08/7/2004 | 1,4000 | 0,00% | 1,4100 | 1,4300 | 1,3800 | 77.307 | ,00 |
| 07/7/2004 | 1,4000 | 3,70% | 1,3200 | 1,4700 | 1,3200 | 98.985 | ,00 |
| 06/7/2004 | 1,3500 | -2,17% | 1,3500 | 1,3800 | 1,3200 | 65.783 | ,00 |
| 05/7/2004 | 1,3800 | -4,17% | 1,4600 | 1,4700 | 1,3700 | 41.302 | ,00 |
| 02/7/2004 | 1,4400 | -0,69% | 1,4600 | 1,5000 | 1,4200 | 42.827 | ,00 |
| 01/7/2004 | 1,4500 | 0,69% | 1,4800 | 1,5200 | 1,4400 | 69.599 | ,00 |
| 30/6/2004 | 1,4400 | -5,88% | 1,5000 | 1,5700 | 1,3600 | 166.587 | ,00 |
| 29/6/2004 | 1,5300 | -6,13% | 1,6700 | 1,6700 | 1,5100 | 96.651 | ,00 |
| 28/6/2004 | 1,6300 | 10,88% | 1,4800 | 1,6400 | 1,4800 | 128.211 | ,00 |
| 25/6/2004 | 1,4700 | -4,55% | 1,5600 | 1,5600 | 1,4200 | 123.325 | ,00 |
| 24/6/2004 | 1,5400 | -7,78% | 1,6800 | 1,7300 | 1,4800 | 203.908 | ,00 |
| 23/6/2004 | 1,6700 | -4,57% | 1,7600 | 1,7900 | 1,6400 | 120.234 | ,00 |
| 22/6/2004 | 1,7500 | -2,78% | 1,8000 | 1,8400 | 1,7500 | 68.402 | ,00 |
| 21/6/2004 | 1,8000 | -5,26% | 1,9200 | 1,9700 | 1,7600 | 50.985 | ,00 |
| 18/6/2004 | 1,9000 | 3,83% | 1,8500 | 1,9200 | 1,8000 | 137.287 | ,00 |
| 17/6/2004 | 1,8300 | -6,15% | 1,9500 | 1,9500 | 1,7700 | 149.374 | ,00 |
| 16/6/2004 | 1,9500 | -2,01% | 2,0400 | 2,1000 | 1,9500 | 98.060 | ,00 |
| 15/6/2004 | 1,9900 | -2,45% | 2,0600 | 2,0900 | 1,9800 | 65.041 | ,00 |
| 14/6/2004 | 2,0400 | -0,97% | 2,0600 | 2,1000 | 2,0200 | 72.880 | ,00 |
| 11/6/2004 | 2,0600 | -2,37% | 2,1000 | 2,1400 | 2,0600 | 98.518 | ,00 |
| 10/6/2004 | 2,1100 | 0,96% | 2,0700 | 2,1600 | 2,0700 | 84.832 | ,00 |
| 09/6/2004 | 2,0900 | 0,00% | 2,0900 | 2,1200 | 2,0800 | 46.329 | ,00 |
| 08/6/2004 | 2,0900 | 0,00% | 2,0900 | 2,1400 | 2,0800 | 50.263 | ,00 |
| 07/6/2004 | 2,0900 | -1,88% | 2,1600 | 2,1900 | 2,0800 | 72.662 | ,00 |
| 04/6/2004 | 2,1300 | -4,91% | 2,2200 | 2,2500 | 2,0900 | 173.888 | ,00 |
| 03/6/2004 | 2,2400 | -3,03% | 2,3100 | 2,3500 | 2,2300 | 106.770 | ,00 |
| 02/6/2004 | 2,3100 | -2,94% | 2,4200 | 2,4600 | 2,3000 | 151.340 | ,00 |
| 01/6/2004 | 2,3800 | 11,74% | 2,1300 | 2,4200 | 2,1100 | 316.068 | ,00 |
| 28/5/2004 | 2,1300 | 3,90% | 2,0500 | 2,1400 | 2,0400 | 118.391 | ,00 |
| 27/5/2004 | 2,0500 | -0,49% | 2,0900 | 2,1000 | 2,0500 | 44.016 | ,00 |
| 26/5/2004 | 2,0600 | 1,98% | 2,0700 | 2,1200 | 2,0400 | 56.258 | ,00 |
| 25/5/2004 | 2,0200 | -1,94% | 2,0400 | 2,0600 | 2,0100 | 57.739 | ,00 |
| 24/5/2004 | 2,0600 | -1,44% | 2,0900 | 2,1400 | 2,0600 | 59.948 | ,00 |
| 21/5/2004 | 2,0900 | -0,95% | 2,1300 | 2,1500 | 2,0900 | 24.472 | ,00 |
| 20/5/2004 | 2,1100 | 0,48% | 2,0800 | 2,1200 | 2,0500 | 70.901 | ,00 |
| 19/5/2004 | 2,1000 | 0,48% | 2,0900 | 2,1500 | 2,0800 | 41.097 | ,00 |
| 18/5/2004 | 2,0900 | 1,95% | 2,0600 | 2,1100 | 2,0200 | 63.158 | ,00 |
| 17/5/2004 | 2,0500 | -2,38% | 2,0600 | 2,1000 | 2,0000 | 81.913 | ,00 |
| 14/5/2004 | 2,1000 | -3,23% | 2,1300 | 2,1700 | 2,0800 | 85.052 | ,00 |
| 13/5/2004 | 2,1700 | 0,46% | 2,1500 | 2,2100 | 2,1400 | 79.977 | ,00 |
| 12/5/2004 | 2,1600 | -3,57% | 2,2100 | 2,2400 | 2,1400 | 69.959 | ,00 |
| 11/5/2004 | 2,2400 | 3,23% | 2,1700 | 2,2900 | 2,1700 | 75.779 | ,00 |
| 10/5/2004 | 2,1700 | -4,41% | 2,1900 | 2,2200 | 2,1500 | 64.495 | ,00 |
| 07/5/2004 | 2,2700 | 9,13% | 2,0800 | 2,3100 | 2,0800 | 255.985 | ,00 |
| 06/5/2004 | 2,0800 | 0,48% | 2,0400 | 2,1700 | 2,0400 | 153.016 | ,00 |
| 05/5/2004 | 2,0700 | -10,00% | 2,2800 | 2,2800 | 1,9500 | 351.784 | ,00 |
| 04/5/2004 | 2,3000 | -1,71% | 2,3000 | 2,3600 | 2,2400 | 102.467 | ,00 |
| 03/5/2004 | 2,3400 | -3,70% | 2,4300 | 2,4800 | 2,2800 | 100.724 | ,00 |
| 30/4/2004 | 2,4300 | 1,25% | 2,4000 | 2,5000 | 2,3900 | 113.480 | ,00 |
| 29/4/2004 | 2,4000 | 0,00% | 2,3900 | 2,4900 | 2,3700 | 126.413 | ,00 |
| 28/4/2004 | 2,4000 | 0,00% | 2,4200 | 2,5000 | 2,3900 | 131.955 | ,00 |
| 27/4/2004 | 2,4000 | -4,76% | 2,5200 | 2,5200 | 2,3900 | 141.452 | ,00 |
| 26/4/2004 | 2,5200 | -6,32% | 2,6900 | 2,7000 | 2,3700 | 178.089 | ,00 |
| 23/4/2004 | 2,6900 | -0,37% | 2,7000 | 2,8000 | 2,6800 | 104.827 | ,00 |
| 22/4/2004 | 2,7000 | 2,27% | 2,6800 | 2,7300 | 2,6500 | 57.937 | ,00 |
| 21/4/2004 | 2,6400 | -1,12% | 2,6100 | 2,7100 | 2,6100 | 57.695 | ,00 |
| 20/4/2004 | 2,6700 | 1,14% | 2,6900 | 2,6900 | 2,6500 | 44.409 | ,00 |
| 19/4/2004 | 2,6400 | -2,58% | 2,7500 | 2,7500 | 2,6300 | 51.799 | ,00 |
| 16/4/2004 | 2,7100 | 0,37% | 2,7000 | 2,7700 | 2,7000 | 92.242 | ,00 |
| 15/4/2004 | 2,7000 | 0,75% | 2,6800 | 2,7700 | 2,6700 | 89.092 | ,00 |
| 14/4/2004 | 2,6800 | -3,60% | 2,7200 | 2,7300 | 2,6700 | 81.695 | ,00 |
| 13/4/2004 | 2,7800 | 0,36% | 2,8100 | 2,8600 | 2,7700 | 56.154 | ,00 |
| 08/4/2004 | 2,7700 | 0,73% | 2,8100 | 2,8300 | 2,7700 | 47.437 | ,00 |
| 07/4/2004 | 2,7500 | 0,36% | 2,7700 | 2,7700 | 2,7200 | 48.550 | ,00 |
| 06/4/2004 | 2,7400 | 0,37% | 2,7200 | 2,8800 | 2,7200 | 89.364 | ,00 |
| 05/4/2004 | 2,7300 | 1,87% | 2,6800 | 2,7700 | 2,6800 | 53.530 | ,00 |
| 02/4/2004 | 2,6800 | -1,83% | 2,7500 | 2,8000 | 2,6700 | 79.775 | ,00 |
| 01/4/2004 | 2,7300 | -1,44% | 2,8200 | 2,8500 | 2,7200 | 68.182 | ,00 |
| 31/3/2004 | 2,7700 | -4,15% | 2,8600 | 2,9300 | 2,7500 | 105.774 | ,00 |
| 30/3/2004 | 2,8900 | -0,34% | 2,9200 | 3,0500 | 2,8300 | 198.627 | ,00 |
| 29/3/2004 | 2,9000 | 4,69% | 2,8200 | 2,9100 | 2,7400 | 111.433 | ,00 |
| 26/3/2004 | 2,7700 | 4,14% | 2,7700 | 2,8400 | 2,7400 | 165.553 | ,00 |
| 24/3/2004 | 2,6600 | -0,37% | 2,7100 | 2,7400 | 2,6000 | 157.217 | ,00 |
| 23/3/2004 | 2,6700 | 2,30% | 2,6100 | 2,7200 | 2,5000 | 223.696 | ,00 |
| 22/3/2004 | 2,6100 | -14,43% | 2,8800 | 2,9300 | 2,5800 | 226.231 | ,00 |
| 19/3/2004 | 3,0500 | -0,33% | 3,1000 | 3,1200 | 2,9600 | 265.392 | ,00 |
| 18/3/2004 | 3,0600 | -5,85% | 3,2900 | 3,2900 | 3,0500 | 252.958 | ,00 |
| 17/3/2004 | 3,2500 | -1,22% | 3,3300 | 3,3500 | 3,2300 | 94.064 | ,00 |
| 16/3/2004 | 3,2900 | 0,61% | 3,2500 | 3,3500 | 3,1700 | 174.134 | ,00 |
| 15/3/2004 | 3,2700 | -4,66% | 3,3500 | 3,4100 | 3,2300 | 128.350 | ,00 |
| 12/3/2004 | 3,4300 | 1,78% | 3,2900 | 3,4700 | 3,2900 | 164.748 | ,00 |
| 11/3/2004 | 3,3700 | -5,87% | 3,5400 | 3,5400 | 3,3100 | 165.984 | ,00 |
| 10/3/2004 | 3,5800 | -0,56% | 3,6000 | 3,7200 | 3,5600 | 92.063 | ,00 |
| 09/3/2004 | 3,6000 | -3,74% | 3,7800 | 3,8000 | 3,5800 | 151.460 | ,00 |
| 08/3/2004 | 3,7400 | -1,06% | 4,0500 | 4,0700 | 3,6600 | 409.809 | ,00 |
| 05/3/2004 | 3,7800 | 2,16% | 3,7600 | 3,8800 | 3,7400 | 315.179 | ,00 |
| 04/3/2004 | 3,7000 | 3,93% | 3,6000 | 3,7400 | 3,6000 | 178.452 | ,00 |
| 03/3/2004 | 3,5600 | 1,71% | 3,4700 | 3,6200 | 3,3700 | 113.246 | ,00 |
| 02/3/2004 | 3,5000 | -5,91% | 3,8000 | 3,8000 | 3,4700 | 242.302 | ,00 |
| 01/3/2004 | 3,7200 | 3,91% | 3,5800 | 3,8400 | 3,5800 | 459.343 | ,00 |
| 27/2/2004 | 3,5800 | 6,87% | 3,3900 | 3,6000 | 3,3300 | 192.997 | ,00 |
| 26/2/2004 | 3,3500 | 2,45% | 3,2700 | 3,3900 | 3,2700 | 43.411 | ,00 |
| 25/2/2004 | 3,2700 | 0,00% | 3,3100 | 3,3500 | 3,1900 | 71.560 | ,00 |
| 24/2/2004 | 3,2700 | -5,22% | 3,5000 | 3,5400 | 3,2500 | 169.687 | ,00 |
| 20/2/2004 | 3,4500 | 5,50% | 3,2100 | 3,5100 | 3,2100 | 172.816 | ,00 |
| 19/2/2004 | 3,2700 | -1,80% | 3,3100 | 3,3500 | 3,2500 | 83.861 | ,00 |
| 18/2/2004 | 3,3300 | -0,60% | 3,3500 | 3,4100 | 3,2900 | 61.247 | ,00 |
| 17/2/2004 | 3,3500 | -1,18% | 3,3900 | 3,4500 | 3,3100 | 51.362 | ,00 |
| 16/2/2004 | 3,3900 | -1,74% | 3,5000 | 3,5000 | 3,3500 | 66.232 | ,00 |
| 13/2/2004 | 3,4500 | -0,58% | 3,5000 | 3,5600 | 3,4100 | 66.238 | ,00 |
| 12/2/2004 | 3,4700 | 0,00% | 3,5000 | 3,6200 | 3,4500 | 117.000 | ,00 |
| 11/2/2004 | 3,4700 | 1,17% | 3,4300 | 3,5100 | 3,4100 | 78.794 | ,00 |
| 10/2/2004 | 3,4300 | 1,18% | 3,3900 | 3,5200 | 3,3500 | 61.102 | ,00 |
| 09/2/2004 | 3,3900 | -3,14% | 3,5800 | 3,6200 | 3,3700 | 121.743 | ,00 |
| 06/2/2004 | 3,5000 | -3,31% | 3,6200 | 3,6600 | 3,4500 | 139.039 | ,00 |
| 05/2/2004 | 3,6200 | 2,26% | 3,6000 | 3,6600 | 3,5400 | 91.046 | ,00 |
| 04/2/2004 | 3,5400 | -2,21% | 3,6000 | 3,6800 | 3,5100 | 95.575 | ,00 |
| 03/2/2004 | 3,6200 | -0,55% | 3,6400 | 3,7600 | 3,5800 | 99.884 | ,00 |
| 02/2/2004 | 3,6400 | 0,55% | 3,7000 | 3,8000 | 3,6200 | 135.441 | ,00 |
| 30/1/2004 | 3,6200 | 1,12% | 3,5800 | 3,7200 | 3,5800 | 99.919 | ,00 |
| 29/1/2004 | 3,5800 | 0,56% | 3,5100 | 3,6800 | 3,4500 | 145.729 | ,00 |
| 28/1/2004 | 3,5600 | -3,26% | 3,6600 | 3,7400 | 3,5100 | 143.361 | ,00 |
| 27/1/2004 | 3,6800 | 1,10% | 3,6600 | 3,7800 | 3,6400 | 137.256 | ,00 |
| 26/1/2004 | 3,6400 | -6,19% | 3,8200 | 3,9300 | 3,6200 | 128.529 | ,00 |
| 23/1/2004 | 3,8800 | -0,77% | 3,9100 | 4,0300 | 3,8600 | 125.021 | ,00 |
| 22/1/2004 | 3,9100 | -1,51% | 3,9700 | 4,1100 | 3,8600 | 160.348 | ,00 |
| 21/1/2004 | 3,9700 | 0,51% | 4,0300 | 4,0500 | 3,9500 | 115.524 | ,00 |
| 20/1/2004 | 3,9500 | -1,00% | 4,0100 | 4,1700 | 3,9100 | 256.681 | ,00 |
| 19/1/2004 | 3,9900 | 3,37% | 3,9900 | 4,1300 | 3,8800 | 316.818 | ,00 |
| 16/1/2004 | 3,8600 | 1,58% | 3,8000 | 3,9100 | 3,7600 | 88.877 | ,00 |
| 15/1/2004 | 3,8000 | -2,06% | 3,9100 | 4,0500 | 3,7800 | 263.229 | ,00 |
| 14/1/2004 | 3,8800 | -1,27% | 3,8600 | 4,0100 | 3,8400 | 163.768 | ,00 |
| 13/1/2004 | 3,9300 | 6,22% | 3,7800 | 4,0300 | 3,7400 | 332.004 | ,00 |
| 12/1/2004 | 3,7000 | 0,54% | 3,6400 | 3,7800 | 3,5200 | 149.116 | ,00 |
| 09/1/2004 | 3,6800 | -3,16% | 3,8000 | 3,8400 | 3,6400 | 128.091 | ,00 |
| 08/1/2004 | 3,8000 | -2,81% | 3,9100 | 3,9700 | 3,7600 | 155.294 | ,00 |
| 07/1/2004 | 3,9100 | 3,44% | 3,8000 | 4,1100 | 3,7800 | 329.370 | ,00 |
| 05/1/2004 | 3,7800 | 0,53% | 3,8200 | 3,8800 | 3,7400 | 227.199 | ,00 |
| 02/1/2004 | 3,7600 | 8,99% | 3,5100 | 3,8400 | 3,5100 | 359.142 | ,00 |
| 31/12/2003 | 3,4500 | 0,00% | 3,4700 | 3,5400 | 3,3900 | 164.043 | ,00 |
| 30/12/2003 | 3,4500 | 6,15% | 3,2900 | 3,4700 | 3,2300 | 202.007 | ,00 |
| 29/12/2003 | 3,2500 | 0,00% | 3,2700 | 3,3300 | 3,1900 | 55.792 | ,00 |
| 24/12/2003 | 3,2500 | 0,00% | 3,2300 | 3,3100 | 3,1700 | 72.720 | ,00 |
| 23/12/2003 | 3,2500 | -1,22% | 3,2500 | 3,3100 | 3,1500 | 82.032 | ,00 |
| 22/12/2003 | 3,2900 | -2,37% | 3,4500 | 3,4500 | 3,2700 | 113.909 | ,00 |
| 19/12/2003 | 3,3700 | 3,06% | 3,3500 | 3,4700 | 3,2900 | 129.622 | ,00 |
| 18/12/2003 | 3,2700 | -0,61% | 3,3300 | 3,3500 | 3,2500 | 53.043 | ,00 |
| 17/12/2003 | 3,2900 | 1,23% | 3,2700 | 3,3700 | 3,1700 | 171.794 | ,00 |
| 16/12/2003 | 3,2500 | -5,25% | 3,3500 | 3,4500 | 3,2300 | 168.759 | ,00 |
| 15/12/2003 | 3,4300 | -4,19% | 3,6800 | 3,6800 | 3,2500 | 327.162 | ,00 |
| 12/12/2003 | 3,5800 | 3,77% | 3,5400 | 3,7000 | 3,5000 | 155.222 | ,00 |
| 11/12/2003 | 3,4500 | -1,43% | 3,5600 | 3,6200 | 3,4500 | 85.651 | ,00 |
| 10/12/2003 | 3,5000 | -1,69% | 3,5100 | 3,6200 | 3,4300 | 92.826 | ,00 |
| 09/12/2003 | 3,5600 | 0,00% | 3,6400 | 3,6800 | 3,5400 | 104.042 | ,00 |
| 08/12/2003 | 3,5600 | -4,30% | 3,7200 | 3,7200 | 3,5100 | 122.032 | ,00 |
| 05/12/2003 | 3,7200 | -1,59% | 3,8000 | 3,8400 | 3,7000 | 89.849 | ,00 |
| 04/12/2003 | 3,7800 | -0,53% | 3,8000 | 3,9300 | 3,7400 | 198.993 | ,00 |
| 03/12/2003 | 3,8000 | -0,52% | 3,8200 | 3,9100 | 3,7400 | 188.868 | ,00 |
| 02/12/2003 | 3,8200 | 3,80% | 3,6800 | 3,9900 | 3,6800 | 515.160 | ,00 |
| 01/12/2003 | 3,6800 | 2,79% | 3,6000 | 3,7200 | 3,6000 | 180.900 | ,00 |
| 28/11/2003 | 3,5800 | -3,76% | 3,7200 | 3,8000 | 3,5400 | 315.383 | ,00 |
| 27/11/2003 | 3,7200 | 9,73% | 3,3900 | 3,7600 | 3,3900 | 740.645 | ,00 |
| 26/11/2003 | 3,3900 | -2,31% | 3,4700 | 3,5600 | 3,2900 | 198.388 | ,00 |
| 25/11/2003 | 3,4700 | -3,07% | 3,6200 | 3,7000 | 3,4300 | 244.462 | ,00 |
| 24/11/2003 | 3,5800 | -0,56% | 3,6800 | 3,7400 | 3,5400 | 145.106 | ,00 |
| 21/11/2003 | 3,6000 | -1,64% | 3,6600 | 3,7400 | 3,5400 | 137.057 | ,00 |
| 20/11/2003 | 3,6600 | -2,66% | 3,8200 | 3,8200 | 3,6200 | 148.893 | ,00 |
| 19/11/2003 | 3,7600 | -2,59% | 3,8000 | 3,8200 | 3,6600 | 307.322 | ,00 |
| 18/11/2003 | 3,8600 | -0,52% | 3,9500 | 3,9900 | 3,7600 | 171.295 | ,00 |
| 17/11/2003 | 3,8800 | -5,13% | 4,0900 | 4,0900 | 3,8400 | 331.109 | ,00 |
| 14/11/2003 | 4,0900 | -0,97% | 4,0700 | 4,1700 | 4,0500 | 124.436 | ,00 |
| 13/11/2003 | 4,1300 | -0,96% | 4,2300 | 4,3000 | 4,1100 | 122.087 | ,00 |
| 12/11/2003 | 4,1700 | 2,46% | 4,0700 | 4,1900 | 4,0300 | 129.343 | ,00 |
| 11/11/2003 | 4,0700 | -4,46% | 4,1700 | 4,2600 | 4,0500 | 132.649 | ,00 |
| 10/11/2003 | 4,2600 | -0,93% | 4,2300 | 4,3600 | 4,2100 | 51.077 | ,00 |
| 07/11/2003 | 4,3000 | 0,00% | 4,4000 | 4,4600 | 4,2600 | 169.948 | ,00 |
| 06/11/2003 | 4,3000 | 1,65% | 4,2300 | 4,4400 | 4,1900 | 231.947 | ,00 |
| 05/11/2003 | 4,2300 | -1,17% | 4,2800 | 4,3200 | 4,1300 | 90.826 | ,00 |
| 04/11/2003 | 4,2800 | -3,17% | 4,4800 | 4,5000 | 4,2100 | 289.468 | ,00 |
| 03/11/2003 | 4,4200 | 10,78% | 4,0900 | 4,4400 | 4,0500 | 397.343 | ,00 |
| 31/10/2003 | 3,9900 | 0,50% | 3,9700 | 4,0900 | 3,9700 | 154.185 | ,00 |
| 30/10/2003 | 3,9700 | 0,00% | 3,9500 | 4,0100 | 3,8800 | 78.296 | ,00 |
| 29/10/2003 | 3,9700 | -0,50% | 4,1100 | 4,1300 | 3,9300 | 144.945 | ,00 |
| 27/10/2003 | 3,9900 | -1,97% | 4,1700 | 4,1700 | 3,9700 | 67.644 | ,00 |
| 24/10/2003 | 4,0700 | 0,00% | 4,0700 | 4,1500 | 4,0100 | 88.076 | ,00 |
| 23/10/2003 | 4,0700 | -3,78% | 4,2300 | 4,2300 | 3,9700 | 239.984 | ,00 |
| 22/10/2003 | 4,2300 | -2,53% | 4,4400 | 4,4400 | 4,1900 | 156.267 | ,00 |
| 21/10/2003 | 4,3400 | 3,58% | 4,2800 | 4,4000 | 4,1900 | 177.395 | ,00 |
| 20/10/2003 | 4,1900 | 0,96% | 4,1500 | 4,2800 | 4,1500 | 98.775 | ,00 |
| 17/10/2003 | 4,1500 | 0,00% | 4,1900 | 4,2600 | 4,1300 | 113.508 | ,00 |
| 16/10/2003 | 4,1500 | -1,43% | 4,2600 | 4,3000 | 4,0900 | 91.468 | ,00 |
| 15/10/2003 | 4,2100 | 2,93% | 4,2100 | 4,3400 | 4,1500 | 240.951 | ,00 |
| 14/10/2003 | 4,0900 | -0,49% | 4,1100 | 4,2600 | 4,0300 | 173.316 | ,00 |
| 13/10/2003 | 4,1100 | -1,91% | 4,1900 | 4,3200 | 4,0700 | 94.473 | ,00 |
| 10/10/2003 | 4,1900 | -3,90% | 4,4400 | 4,5200 | 4,1300 | 179.026 | ,00 |
| 09/10/2003 | 4,3600 | 0,46% | 4,3400 | 4,4800 | 4,2300 | 153.767 | ,00 |
| 08/10/2003 | 4,3400 | -3,98% | 4,5400 | 4,6900 | 4,2800 | 470.180 | ,00 |
| 07/10/2003 | 4,5200 | 0,89% | 4,5000 | 4,8700 | 4,3200 | 1.155.393 | ,00 |
| 06/10/2003 | 4,4800 | 15,46% | 3,9300 | 4,5400 | 3,9100 | 598.641 | ,00 |
| 03/10/2003 | 3,8800 | 4,30% | 3,8000 | 3,9100 | 3,7600 | 309.339 | ,00 |
| 02/10/2003 | 3,7200 | 8,45% | 3,4300 | 3,7800 | 3,4100 | 415.031 | ,00 |
| 01/10/2003 | 3,4300 | -10,21% | 3,8200 | 3,8400 | 3,3700 | 538.142 | ,00 |
| 30/9/2003 | 3,8200 | 0,53% | 3,8000 | 3,9300 | 3,7600 | 197.567 | ,00 |
| 29/9/2003 | 3,8000 | -0,52% | 3,8200 | 3,8800 | 3,6600 | 309.267 | ,00 |
| 26/9/2003 | 3,8200 | -2,80% | 3,9100 | 3,9700 | 3,6400 | 418.639 | ,00 |
| 25/9/2003 | 3,9300 | -7,75% | 4,1300 | 4,2100 | 3,8800 | 503.603 | ,00 |
| 24/9/2003 | 4,2600 | -1,84% | 4,3800 | 4,5000 | 4,1900 | 752.913 | ,00 |
| 23/9/2003 | 4,3400 | -1,81% | 4,3200 | 4,4200 | 4,2300 | 187.739 | ,00 |
| 22/9/2003 | 4,4200 | -3,07% | 4,5200 | 4,5600 | 4,3600 | 115.637 | ,00 |
| 19/9/2003 | 4,5600 | 0,88% | 4,6700 | 4,7500 | 4,4800 | 205.539 | ,00 |
| 18/9/2003 | 4,5200 | -6,03% | 4,8500 | 4,9900 | 4,4800 | 234.464 | ,00 |
| 17/9/2003 | 4,8100 | 5,95% | 4,6700 | 4,8300 | 4,5400 | 203.750 | ,00 |
| 16/9/2003 | 4,5400 | -4,82% | 4,7300 | 4,7700 | 4,5000 | 181.578 | ,00 |
| 15/9/2003 | 4,7700 | -6,84% | 5,1600 | 5,1600 | 4,7300 | 74.778 | ,00 |
| 12/9/2003 | 5,1200 | 0,39% | 5,1200 | 5,3900 | 5,0600 | 344.056 | ,00 |
| 11/9/2003 | 5,1000 | 0,79% | 5,1200 | 5,3000 | 4,9300 | 158.739 | ,00 |
| 10/9/2003 | 5,0600 | 3,90% | 4,8900 | 5,0800 | 4,6400 | 126.066 | ,00 |
| 09/9/2003 | 4,8700 | -0,41% | 4,8900 | 5,1400 | 4,7700 | 153.971 | ,00 |
| 08/9/2003 | 4,8900 | -8,08% | 5,2600 | 5,3200 | 4,8500 | 150.290 | ,00 |
| 05/9/2003 | 5,3200 | -0,93% | 5,4300 | 5,4900 | 5,2800 | 84.245 | ,00 |
| 04/9/2003 | 5,3700 | 2,09% | 5,2400 | 5,4500 | 5,2200 | 117.796 | ,00 |
| 03/9/2003 | 5,2600 | -1,13% | 5,4500 | 5,5500 | 5,1600 | 167.932 | ,00 |
| 02/9/2003 | 5,3200 | -3,10% | 5,4900 | 5,6100 | 5,2000 | 177.722 | ,00 |
| 01/9/2003 | 5,4900 | -5,67% | 5,9200 | 5,9600 | 5,4500 | 152.452 | ,00 |
| 29/8/2003 | 5,8200 | -2,35% | 5,9600 | 6,0600 | 5,7800 | 195.121 | ,00 |
| 28/8/2003 | 5,9600 | -1,32% | 6,0800 | 6,2100 | 5,9200 | 163.997 | ,00 |
| 27/8/2003 | 6,0400 | 1,34% | 6,0800 | 6,1300 | 5,9000 | 144.299 | ,00 |
| 26/8/2003 | 5,9600 | -2,30% | 6,1500 | 6,2500 | 5,9400 | 173.710 | ,00 |
| 25/8/2003 | 6,1000 | -1,13% | 6,1700 | 6,3500 | 6,0400 | 253.705 | ,00 |
| 22/8/2003 | 6,1700 | 1,82% | 6,0600 | 6,3700 | 5,9800 | 423.355 | ,00 |
| 21/8/2003 | 6,0600 | 0,33% | 6,1900 | 6,2900 | 6,0200 | 333.734 | ,00 |
| 20/8/2003 | 6,0400 | 4,14% | 5,8400 | 6,1000 | 5,7800 | 293.844 | ,00 |
| 19/8/2003 | 5,8000 | 0,35% | 5,7800 | 6,1000 | 5,7800 | 288.485 | ,00 |
| 18/8/2003 | 5,7800 | 0,87% | 5,7300 | 5,8800 | 5,7300 | 140.132 | ,00 |
| 14/8/2003 | 5,7300 | -0,87% | 5,8600 | 5,9200 | 5,6900 | 145.373 | ,00 |
| 13/8/2003 | 5,7800 | 5,28% | 5,5900 | 5,8800 | 5,4500 | 280.836 | ,00 |
| 12/8/2003 | 5,4900 | -4,19% | 5,7300 | 5,9600 | 5,4500 | 322.318 | ,00 |
| 11/8/2003 | 5,7300 | -4,82% | 6,1500 | 6,2100 | 5,6500 | 194.069 | ,00 |
| 08/8/2003 | 6,0200 | -0,66% | 6,1500 | 6,2100 | 5,9800 | 156.788 | ,00 |
| 07/8/2003 | 6,0600 | -1,78% | 6,1700 | 6,3500 | 6,0000 | 299.255 | ,00 |
| 06/8/2003 | 6,1700 | -0,32% | 6,1900 | 6,4300 | 6,1300 | 673.083 | ,00 |
| 05/8/2003 | 6,1900 | 7,09% | 5,8800 | 6,3900 | 5,8800 | 1.214.187 | ,00 |
| 04/8/2003 | 5,7800 | -0,34% | 5,9200 | 5,9200 | 5,7300 | 140.001 | ,00 |
| 01/8/2003 | 5,8000 | -0,34% | 5,8600 | 6,0200 | 5,7800 | 185.019 | ,00 |
| 31/7/2003 | 5,8200 | 3,01% | 5,6700 | 6,0400 | 5,6500 | 371.789 | ,00 |
| 30/7/2003 | 5,6500 | 1,07% | 5,6700 | 5,7200 | 5,5700 | 102.167 | ,00 |
| 29/7/2003 | 5,5900 | 1,08% | 5,6300 | 5,7800 | 5,5500 | 150.689 | ,00 |
| 28/7/2003 | 5,5300 | 0,73% | 5,6500 | 5,6900 | 5,4300 | 128.982 | ,00 |
| 25/7/2003 | 5,4900 | -1,44% | 5,5700 | 5,6900 | 5,4300 | 214.973 | ,00 |
| 24/7/2003 | 5,5700 | 0,36% | 5,5500 | 5,7500 | 5,5300 | 122.737 | ,00 |
| 23/7/2003 | 5,5500 | -4,97% | 5,9200 | 5,9800 | 5,5100 | 237.603 | ,00 |
| 22/7/2003 | 5,8400 | 5,23% | 5,5500 | 5,9200 | 5,5100 | 441.099 | ,00 |
| 21/7/2003 | 5,5500 | -1,07% | 5,6100 | 5,7500 | 5,5300 | 159.640 | ,00 |
| 18/7/2003 | 5,6100 | 0,00% | 5,6500 | 5,7500 | 5,5500 | 176.657 | ,00 |
| 17/7/2003 | 5,6100 | -0,36% | 5,5900 | 5,8600 | 5,5700 | 201.937 | ,00 |
| 16/7/2003 | 5,6300 | -2,09% | 5,8400 | 5,9200 | 5,6100 | 214.134 | ,00 |
| 15/7/2003 | 5,7500 | 3,60% | 5,6900 | 5,9600 | 5,6500 | 504.076 | ,00 |
| 14/7/2003 | 5,5500 | 2,97% | 5,6300 | 5,6700 | 5,5100 | 203.370 | ,00 |
| 11/7/2003 | 5,3900 | -2,53% | 5,4500 | 5,6300 | 5,3400 | 159.747 | ,00 |
| 10/7/2003 | 5,5300 | -2,47% | 5,6100 | 5,8000 | 5,5100 | 181.035 | ,00 |
| 09/7/2003 | 5,6700 | 1,07% | 5,6100 | 5,8600 | 5,5700 | 278.346 | ,00 |
| 08/7/2003 | 5,6100 | 2,56% | 5,5700 | 5,9000 | 5,5300 | 495.638 | ,00 |
| 07/7/2003 | 5,4700 | 3,60% | 5,3900 | 5,6100 | 5,3900 | 275.309 | ,00 |
| 04/7/2003 | 5,2800 | -1,68% | 5,3700 | 5,5300 | 5,2400 | 257.470 | ,00 |
| 03/7/2003 | 5,3700 | 0,00% | 5,9200 | 5,9200 | 5,3200 | 557.037 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7450 | 7,97 % | 0,0550 | 2.408 |
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΜΕΒΑ | 9,1500 | 3,98 % | 0,3500 | 29.349 |
| ΙΛΥΔΑ | 5,6800 | 2,90 % | 0,1600 | 11.449 |
| ΦΡΙΓΟ | 0,5020 | 2,87 % | 0,0140 | 21.574 |
| MTLN | 43,8000 | 2,82 % | 1,2000 | 168.659 |
| ΙΝΛΙΦ | 5,5200 | 2,22 % | 0,1200 | 11.174 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 13.680 |
| ΠΑΙΡ | 0,9460 | 1,94 % | 0,0180 | 356 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,6420 | -2,72 % | -0,1860 | 12.716.024 |
| ΕΤΕ | 12,5250 | -1,22 % | -0,1550 | 11.672.157 |
| ΕΛΠΕ | 7,7000 | -4,94 % | -0,4000 | 9.413.209 |
| ΕΥΡΩΒ | 3,2480 | -2,84 % | -0,0950 | 8.708.228 |
| MTLN | 43,8000 | 2,82 % | 1,2000 | 7.326.892 |
| ΑΛΦΑ | 3,4030 | -2,07 % | -0,0720 | 6.039.764 |
| ΜΠΕΛΑ | 27,2000 | -1,16 % | -0,3200 | 5.396.432 |
| ΟΠΑΠ | 18,2300 | 0,66 % | 0,1200 | 2.050.826 |
| ΔΕΗ | 15,1500 | -0,33 % | -0,0500 | 1.895.202 |
| BOCHGR | 7,8800 | -2,72 % | -0,2200 | 1.547.719 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | -2,84 % | 2.668.165 | 8,71εκ. |
| ΠΕΙΡ | 6,6420 | -2,72 % | 1.901.611 | 12,72εκ. |
| ΑΛΦΑ | 3,4030 | -2,07 % | 1.767.878 | 6,04εκ. |
| ΕΛΠΕ | 7,7000 | -4,94 % | 1.223.127 | 9,41εκ. |
| ΕΤΕ | 12,5250 | -1,22 % | 923.477 | 11,67εκ. |
| ΙΝΛΟΤ | 1,1100 | -1,25 % | 707.920 | 788,8χιλ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| CREDIA | 1,4420 | -1,37 % | 242.522 | 351,2χιλ. |
| ΜΠΕΛΑ | 27,2000 | -1,16 % | 196.774 | 5,40εκ. |
| BOCHGR | 7,8800 | -2,72 % | 193.334 | 1,55εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΕΛΠΕ | 7,7000 | -4,94 % | 1.223.127 | 0,40 % |
| EIS | 1,6760 | -2,78 % | 55.720 | 0,36 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΒΙΟΣΚ | 3,1500 | -0,32 % | 51.517 | 0,30 % |
| ΜΕΒΑ | 9,1500 | 3,98 % | 29.349 | 0,28 % |
| ΣΠΙ | 0,5940 | -1,66 % | 27.785 | 0,26 % |
| ONYX | 2,2500 | -3,02 % | 141.752 | 0,21 % |
| ΕΚΤΕΡ | 3,0150 | -1,47 % | 50.962 | 0,19 % |
| ΡΕΒΟΙΛ | 1,6800 | 0,30 % | 40.533 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7450 | 7,97 % | 2.408 | 7,25 % |
| EIS | 1,6760 | -2,78 % | 55.720 | 4,64 % |
| ΕΥΡΩΒ | 3,2480 | -2,84 % | 2.668.165 | 4,49 % |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | 2.977 | 4,44 % |
| ΠΕΙΡ | 6,6420 | -2,72 % | 1.901.611 | 4,42 % |
| ΕΛΤΟΝ | 2,0800 | 0,97 % | 25.628 | 4,37 % |
| ONYX | 2,2500 | -3,02 % | 141.752 | 4,31 % |
| ΔΑΙΟΣ | 7,1500 | 0,00 % | 651 | 4,20 % |
| ΠΡΟΦ | 7,1500 | -0,56 % | 10.005 | 4,17 % |
| ΒΙΟΣΚ | 3,1500 | -0,32 % | 51.517 | 4,11 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|