| 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
F.G. EUROPE Α..Ε. (ΕΦΤΖΙ)
0,4800 €
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 |
|---|---|---|---|---|---|---|---|
| 24/8/2005 | 3,0000 | -0,66% | 3,0200 | 3,0400 | 3,0000 | 13.190 | ,00 |
| 23/8/2005 | 3,0200 | 0,67% | 2,9800 | 3,0400 | 2,9800 | 14.932 | ,00 |
| 22/8/2005 | 3,0000 | 0,67% | 3,0000 | 3,0200 | 2,9300 | 8.164 | ,00 |
| 19/8/2005 | 2,9800 | -3,25% | 3,0000 | 3,0400 | 2,9800 | 16.848 | ,00 |
| 18/8/2005 | 3,0800 | 1,99% | 3,0000 | 3,0800 | 2,9800 | 13.473 | ,00 |
| 17/8/2005 | 3,0200 | -0,66% | 3,0200 | 3,0400 | 2,9900 | 9.636 | ,00 |
| 16/8/2005 | 3,0400 | 0,00% | 2,9800 | 3,0400 | 2,9800 | 11.690 | ,00 |
| 12/8/2005 | 3,0400 | 0,00% | 3,0200 | 3,0600 | 3,0000 | 12.168 | ,00 |
| 11/8/2005 | 3,0400 | -0,65% | 3,0200 | 3,0800 | 3,0200 | 14.306 | ,00 |
| 10/8/2005 | 3,0600 | 0,66% | 3,0400 | 3,0600 | 3,0400 | 11.580 | ,00 |
| 09/8/2005 | 3,0400 | 0,00% | 3,0400 | 3,0600 | 3,0000 | 18.986 | ,00 |
| 08/8/2005 | 3,0400 | -1,30% | 3,0000 | 3,0400 | 3,0000 | 14.260 | ,00 |
| 05/8/2005 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0600 | 13.730 | ,00 |
| 04/8/2005 | 3,0800 | 0,00% | 3,0000 | 3,1000 | 3,0000 | 16.770 | ,00 |
| 03/8/2005 | 3,0800 | -0,65% | 3,1000 | 3,1000 | 3,0600 | 27.854 | ,00 |
| 02/8/2005 | 3,1000 | -1,90% | 3,1000 | 3,1600 | 3,0800 | 33.508 | ,00 |
| 01/8/2005 | 3,1600 | -2,47% | 3,2000 | 3,2000 | 3,1600 | 29.788 | ,00 |
| 29/7/2005 | 3,2400 | 1,89% | 3,1800 | 3,2400 | 3,1200 | 44.684 | ,00 |
| 28/7/2005 | 3,1800 | 0,63% | 3,1000 | 3,2000 | 3,1000 | 24.946 | ,00 |
| 27/7/2005 | 3,1600 | 1,94% | 3,1000 | 3,1800 | 3,0800 | 29.590 | ,00 |
| 26/7/2005 | 3,1000 | 0,00% | 3,0200 | 3,1000 | 3,0000 | 28.561 | ,00 |
| 25/7/2005 | 3,1000 | 1,31% | 3,0600 | 3,1000 | 3,0000 | 19.620 | ,00 |
| 22/7/2005 | 3,0600 | 2,00% | 2,9500 | 3,0800 | 2,9500 | 26.332 | ,00 |
| 21/7/2005 | 3,0000 | -0,66% | 3,0200 | 3,0400 | 2,9900 | 25.922 | ,00 |
| 20/7/2005 | 3,0200 | 1,34% | 2,9800 | 3,0200 | 2,9800 | 22.480 | ,00 |
| 19/7/2005 | 2,9800 | -1,32% | 3,0000 | 3,0400 | 2,9800 | 24.200 | ,00 |
| 18/7/2005 | 3,0200 | -0,66% | 3,0000 | 3,0200 | 2,9700 | 109.216 | ,00 |
| 15/7/2005 | 3,0400 | -1,30% | 3,0200 | 3,1000 | 3,0200 | 34.610 | ,00 |
| 14/7/2005 | 3,0800 | 2,67% | 2,9900 | 3,1000 | 2,9200 | 40.734 | ,00 |
| 13/7/2005 | 3,0000 | -3,23% | 3,0200 | 3,1000 | 2,9900 | 46.156 | ,00 |
| 12/7/2005 | 3,1000 | -1,27% | 3,0800 | 3,1200 | 3,0200 | 33.306 | ,00 |
| 11/7/2005 | 3,1400 | -0,63% | 3,1200 | 3,1600 | 3,1000 | 38.178 | ,00 |
| 08/7/2005 | 3,1600 | 1,28% | 3,1000 | 3,1600 | 3,0800 | 58.248 | ,00 |
| 07/7/2005 | 3,1200 | -3,11% | 3,2200 | 3,2400 | 3,0600 | 59.390 | ,00 |
| 06/7/2005 | 3,2200 | -0,62% | 3,1800 | 3,2600 | 3,1800 | 69.228 | ,00 |
| 05/7/2005 | 3,2400 | 0,00% | 3,2000 | 3,2400 | 3,1800 | 38.770 | ,00 |
| 04/7/2005 | 3,2400 | -0,61% | 3,2000 | 3,2600 | 3,1800 | 39.068 | ,00 |
| 01/7/2005 | 3,2600 | 1,24% | 3,2200 | 3,2600 | 3,1800 | 60.908 | ,00 |
| 30/6/2005 | 3,2200 | 0,63% | 3,1800 | 3,2800 | 3,1800 | 248.570 | ,00 |
| 29/6/2005 | 3,2000 | -2,44% | 3,2400 | 3,2800 | 3,1800 | 47.625 | ,00 |
| 28/6/2005 | 3,2800 | 1,23% | 3,2400 | 3,2800 | 3,1800 | 53.192 | ,00 |
| 27/6/2005 | 3,2400 | 0,00% | 3,1800 | 3,2400 | 3,1800 | 39.462 | ,00 |
| 24/6/2005 | 3,2400 | -0,61% | 3,2000 | 3,2400 | 3,1800 | 49.744 | ,00 |
| 23/6/2005 | 3,2600 | 1,24% | 3,2200 | 3,2600 | 3,1800 | 484.480 | ,00 |
| 22/6/2005 | 3,2200 | -0,62% | 3,2200 | 3,2400 | 3,1800 | 23.870 | ,00 |
| 21/6/2005 | 3,2400 | -0,61% | 3,2200 | 3,2400 | 3,1800 | 52.848 | ,00 |
| 17/6/2005 | 3,2600 | 0,00% | 3,2000 | 3,2600 | 3,1800 | 44.000 | ,00 |
| 16/6/2005 | 3,2600 | 1,24% | 3,2200 | 3,2600 | 3,1600 | 63.732 | ,00 |
| 15/6/2005 | 3,2200 | -0,62% | 3,2200 | 3,2800 | 3,1800 | 53.960 | ,00 |
| 14/6/2005 | 3,2400 | 0,00% | 3,2400 | 3,2600 | 3,1600 | 61.860 | ,00 |
| 13/6/2005 | 3,2400 | 0,62% | 3,1800 | 3,2600 | 3,1800 | 33.124 | ,00 |
| 10/6/2005 | 3,2200 | 0,63% | 3,2000 | 3,2200 | 3,1600 | 28.219 | ,00 |
| 09/6/2005 | 3,2000 | 0,63% | 3,1200 | 3,2000 | 3,1200 | 27.706 | ,00 |
| 08/6/2005 | 3,1800 | 0,00% | 3,1000 | 3,1800 | 3,1000 | 30.842 | ,00 |
| 07/6/2005 | 3,1800 | 0,63% | 3,1600 | 3,1800 | 3,1000 | 39.290 | ,00 |
| 06/6/2005 | 3,1600 | -0,63% | 3,1000 | 3,1800 | 3,1000 | 36.902 | ,00 |
| 03/6/2005 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1200 | 25.020 | ,00 |
| 02/6/2005 | 3,1800 | 0,63% | 3,1600 | 3,1800 | 3,1200 | 30.226 | ,00 |
| 01/6/2005 | 3,1600 | -0,63% | 3,1800 | 3,1800 | 3,1000 | 39.778 | ,00 |
| 31/5/2005 | 3,1800 | -0,62% | 3,2000 | 3,2200 | 3,1200 | 35.708 | ,00 |
| 30/5/2005 | 3,2000 | -1,23% | 3,1800 | 3,2200 | 3,1600 | 29.690 | ,00 |
| 27/5/2005 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,1800 | 43.558 | ,00 |
| 26/5/2005 | 3,2400 | 0,00% | 3,2200 | 3,2400 | 3,2000 | 34.190 | ,00 |
| 25/5/2005 | 3,2400 | -0,61% | 3,2000 | 3,2600 | 3,2000 | 44.754 | ,00 |
| 24/5/2005 | 3,2600 | 0,00% | 3,2400 | 3,2600 | 3,2000 | 49.192 | ,00 |
| 23/5/2005 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,1800 | 53.608 | ,00 |
| 20/5/2005 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,1800 | 65.113 | ,00 |
| 19/5/2005 | 3,2600 | 0,00% | 3,2000 | 3,2600 | 3,2000 | 47.700 | ,00 |
| 18/5/2005 | 3,2600 | -0,61% | 3,2600 | 3,2800 | 3,2000 | 69.010 | ,00 |
| 17/5/2005 | 3,2800 | 0,00% | 3,2600 | 3,2800 | 3,2000 | 51.018 | ,00 |
| 16/5/2005 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2200 | 38.100 | ,00 |
| 13/5/2005 | 3,2800 | 0,00% | 3,2600 | 3,3000 | 3,2400 | 32.168 | ,00 |
| 12/5/2005 | 3,2800 | 0,61% | 3,2200 | 3,3000 | 3,2200 | 56.738 | ,00 |
| 11/5/2005 | 3,2600 | 0,00% | 3,2400 | 3,2600 | 3,1800 | 51.568 | ,00 |
| 10/5/2005 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2000 | 36.286 | ,00 |
| 09/5/2005 | 3,2600 | 0,62% | 3,2400 | 3,2600 | 3,1800 | 73.132 | ,00 |
| 06/5/2005 | 3,2400 | 0,62% | 3,2200 | 3,2600 | 3,1800 | 58.870 | ,00 |
| 05/5/2005 | 3,2200 | 0,00% | 3,1600 | 3,2600 | 3,1600 | 53.984 | ,00 |
| 04/5/2005 | 3,2200 | 1,26% | 3,1600 | 3,2200 | 3,1200 | 78.076 | ,00 |
| 03/5/2005 | 3,1800 | 0,63% | 3,1600 | 3,1800 | 3,1200 | 45.670 | ,00 |
| 28/4/2005 | 3,1600 | 0,00% | 3,1200 | 3,1800 | 3,1000 | 49.964 | ,00 |
| 27/4/2005 | 3,1600 | -0,63% | 3,1600 | 3,1600 | 3,1000 | 63.950 | ,00 |
| 26/4/2005 | 3,1800 | -0,62% | 3,1400 | 3,2000 | 3,1200 | 29.394 | ,00 |
| 25/4/2005 | 3,2000 | 0,00% | 3,1600 | 3,2000 | 3,1400 | 30.750 | ,00 |
| 22/4/2005 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,1400 | 29.800 | ,00 |
| 21/4/2005 | 3,2000 | 0,00% | 3,1600 | 3,2000 | 3,1400 | 13.108 | ,00 |
| 20/4/2005 | 3,2000 | 0,00% | 3,1800 | 3,2000 | 3,1400 | 27.810 | ,00 |
| 19/4/2005 | 3,2000 | 0,00% | 3,1600 | 3,2000 | 3,1400 | 29.200 | ,00 |
| 18/4/2005 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,1600 | 13.978 | ,00 |
| 15/4/2005 | 3,2000 | 0,63% | 3,1200 | 3,2000 | 3,1200 | 23.954 | ,00 |
| 14/4/2005 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1000 | 42.202 | ,00 |
| 13/4/2005 | 3,1800 | -0,62% | 3,1800 | 3,2000 | 3,1400 | 36.416 | ,00 |
| 12/4/2005 | 3,2000 | 0,00% | 3,1800 | 3,2000 | 3,1400 | 51.226 | ,00 |
| 11/4/2005 | 3,2000 | 0,00% | 3,1600 | 3,2000 | 3,1200 | 49.286 | ,00 |
| 08/4/2005 | 3,2000 | -0,62% | 3,1800 | 3,2200 | 3,1600 | 79.242 | ,00 |
| 07/4/2005 | 3,2200 | 0,63% | 3,2000 | 3,2200 | 3,1400 | 101.620 | ,00 |
| 06/4/2005 | 3,2000 | 0,63% | 3,1400 | 3,2000 | 3,1200 | 64.312 | ,00 |
| 05/4/2005 | 3,1800 | 0,63% | 3,1000 | 3,1800 | 3,1000 | 107.670 | ,00 |
| 04/4/2005 | 3,1600 | 0,64% | 3,1000 | 3,1600 | 3,0800 | 74.226 | ,00 |
| 01/4/2005 | 3,1400 | 1,29% | 3,1000 | 3,1600 | 3,0600 | 60.090 | ,00 |
| 31/3/2005 | 3,1000 | 1,31% | 3,0000 | 3,1000 | 3,0000 | 57.620 | ,00 |
| 30/3/2005 | 3,0600 | -0,65% | 3,0400 | 3,1000 | 3,0200 | 64.830 | ,00 |
| 29/3/2005 | 3,0800 | 0,65% | 3,0000 | 3,0800 | 3,0000 | 61.404 | ,00 |
| 24/3/2005 | 3,0600 | 0,00% | 3,0000 | 3,0800 | 3,0000 | 76.340 | ,00 |
| 23/3/2005 | 3,0600 | 0,00% | 3,0000 | 3,0600 | 2,9900 | 48.652 | ,00 |
| 22/3/2005 | 3,0600 | 0,00% | 3,0200 | 3,0800 | 3,0000 | 53.596 | ,00 |
| 21/3/2005 | 3,0600 | -0,65% | 3,0200 | 3,0600 | 3,0000 | 57.512 | ,00 |
| 18/3/2005 | 3,0800 | 1,32% | 3,0200 | 3,1000 | 2,9000 | 64.658 | ,00 |
| 17/3/2005 | 3,0400 | -3,18% | 3,0800 | 3,0800 | 2,8400 | 80.018 | ,00 |
| 16/3/2005 | 3,1400 | -1,88% | 3,1600 | 3,2000 | 3,0800 | 48.108 | ,00 |
| 15/3/2005 | 3,2000 | -0,62% | 3,2200 | 3,2200 | 3,1600 | 34.536 | ,00 |
| 11/3/2005 | 3,2200 | 0,00% | 3,2000 | 3,2400 | 3,1600 | 27.280 | ,00 |
| 10/3/2005 | 3,2200 | 0,00% | 3,2200 | 3,2400 | 3,1600 | 50.598 | ,00 |
| 09/3/2005 | 3,2200 | -1,23% | 3,2400 | 3,2600 | 3,1800 | 29.148 | ,00 |
| 08/3/2005 | 3,2600 | -0,61% | 3,2200 | 3,2600 | 3,1800 | 28.646 | ,00 |
| 07/3/2005 | 3,2800 | 0,00% | 3,2400 | 3,2800 | 3,2200 | 25.738 | ,00 |
| 04/3/2005 | 3,2800 | 1,86% | 3,2000 | 3,2800 | 3,1800 | 25.402 | ,00 |
| 03/3/2005 | 3,2200 | 0,00% | 3,2000 | 3,2400 | 3,1600 | 29.740 | ,00 |
| 02/3/2005 | 3,2200 | -1,83% | 3,2600 | 3,2800 | 3,2200 | 26.614 | ,00 |
| 01/3/2005 | 3,2800 | -0,61% | 3,2400 | 3,3000 | 3,2400 | 29.218 | ,00 |
| 28/2/2005 | 3,3000 | 0,00% | 3,2600 | 3,3000 | 3,2400 | 27.350 | ,00 |
| 25/2/2005 | 3,3000 | 0,61% | 3,2800 | 3,3000 | 3,2400 | 21.288 | ,00 |
| 24/2/2005 | 3,2800 | -0,61% | 3,3000 | 3,3000 | 3,2400 | 32.751 | ,00 |
| 23/2/2005 | 3,3000 | -0,60% | 3,3000 | 3,3000 | 3,2400 | 36.096 | ,00 |
| 22/2/2005 | 3,3200 | 0,61% | 3,3000 | 3,3200 | 3,2400 | 38.670 | ,00 |
| 21/2/2005 | 3,3000 | -0,60% | 3,3000 | 3,3400 | 3,2400 | 44.771 | ,00 |
| 18/2/2005 | 3,3200 | 1,22% | 3,2800 | 3,3400 | 3,2200 | 43.150 | ,00 |
| 17/2/2005 | 3,2800 | 0,00% | 3,2600 | 3,2800 | 3,2200 | 49.413 | ,00 |
| 16/2/2005 | 3,2800 | 0,00% | 3,2400 | 3,3000 | 3,2200 | 60.352 | ,00 |
| 15/2/2005 | 3,2800 | 1,23% | 3,2200 | 3,2800 | 3,2000 | 48.190 | ,00 |
| 14/2/2005 | 3,2400 | -1,22% | 3,2800 | 3,2800 | 3,2200 | 25.962 | ,00 |
| 11/2/2005 | 3,2800 | 0,00% | 3,2400 | 3,2800 | 3,2200 | 45.307 | ,00 |
| 10/2/2005 | 3,2800 | 0,00% | 3,2600 | 3,2800 | 3,2200 | 23.180 | ,00 |
| 09/2/2005 | 3,2800 | -0,61% | 3,2800 | 3,2800 | 3,2400 | 23.930 | ,00 |
| 08/2/2005 | 3,3000 | 0,00% | 3,2600 | 3,3000 | 3,2400 | 23.900 | ,00 |
| 07/2/2005 | 3,3000 | 0,61% | 3,2600 | 3,3000 | 3,2200 | 30.402 | ,00 |
| 04/2/2005 | 3,2800 | 0,00% | 3,2400 | 3,2800 | 3,2200 | 25.042 | ,00 |
| 03/2/2005 | 3,2800 | 0,00% | 3,2400 | 3,2800 | 3,2200 | 35.147 | ,00 |
| 02/2/2005 | 3,2800 | -0,61% | 3,3000 | 3,3000 | 3,2200 | 22.160 | ,00 |
| 01/2/2005 | 3,3000 | -0,60% | 3,3000 | 3,3200 | 3,2400 | 25.372 | ,00 |
| 31/1/2005 | 3,3200 | -1,78% | 3,3400 | 3,3600 | 3,3000 | 43.262 | ,00 |
| 28/1/2005 | 3,3800 | 0,60% | 3,3600 | 3,3800 | 3,3000 | 44.150 | ,00 |
| 27/1/2005 | 3,3600 | 0,00% | 3,3000 | 3,3800 | 3,2800 | 33.722 | ,00 |
| 26/1/2005 | 3,3600 | 0,00% | 3,3600 | 3,3800 | 3,2800 | 39.950 | ,00 |
| 25/1/2005 | 3,3600 | 0,60% | 3,2800 | 3,3600 | 3,2800 | 29.176 | ,00 |
| 24/1/2005 | 3,3400 | -0,60% | 3,2800 | 3,3400 | 3,2800 | 78.926 | ,00 |
| 21/1/2005 | 3,3600 | -0,59% | 3,3200 | 3,3600 | 3,2600 | 42.070 | ,00 |
| 20/1/2005 | 3,3800 | 0,00% | 3,3600 | 3,3800 | 3,3200 | 30.400 | ,00 |
| 19/1/2005 | 3,3800 | 0,00% | 3,3600 | 3,3800 | 3,3200 | 36.948 | ,00 |
| 18/1/2005 | 3,3800 | -0,59% | 3,3600 | 3,3800 | 3,3200 | 32.300 | ,00 |
| 17/1/2005 | 3,4000 | 0,00% | 3,3800 | 3,4400 | 3,3600 | 49.416 | ,00 |
| 14/1/2005 | 3,4000 | 0,00% | 3,3800 | 3,4000 | 3,3600 | 23.550 | ,00 |
| 13/1/2005 | 3,4000 | -0,58% | 3,4000 | 3,4200 | 3,3600 | 74.980 | ,00 |
| 12/1/2005 | 3,4200 | 0,59% | 3,3600 | 3,4400 | 3,3600 | 233.468 | ,00 |
| 11/1/2005 | 3,4000 | 0,00% | 3,3800 | 3,4200 | 3,3400 | 43.079 | ,00 |
| 10/1/2005 | 3,4000 | -0,58% | 3,3600 | 3,4000 | 3,3400 | 47.506 | ,00 |
| 07/1/2005 | 3,4200 | 0,00% | 3,4000 | 3,4600 | 3,3600 | 59.924 | ,00 |
| 05/1/2005 | 3,4200 | 0,00% | 3,4000 | 3,4200 | 3,3400 | 41.134 | ,00 |
| 04/1/2005 | 3,4200 | -0,58% | 3,3400 | 3,4400 | 3,3400 | 36.990 | ,00 |
| 03/1/2005 | 3,4400 | 1,18% | 3,3400 | 3,4400 | 3,3400 | 37.184 | ,00 |
| 31/12/2004 | 3,4000 | 3,03% | 3,2600 | 3,4000 | 3,2600 | 52.460 | ,00 |
| 30/12/2004 | 3,3000 | 0,00% | 3,2600 | 3,3000 | 3,2600 | 193.890 | ,00 |
| 29/12/2004 | 3,3000 | 0,00% | 3,2800 | 3,3000 | 3,2600 | 24.138 | ,00 |
| 28/12/2004 | 3,3000 | -0,60% | 3,3000 | 3,3200 | 3,2600 | 43.176 | ,00 |
| 27/12/2004 | 3,3200 | 0,00% | 3,2600 | 3,3200 | 3,2600 | 60.714 | ,00 |
| 24/12/2004 | 3,3200 | 0,00% | 3,2600 | 3,3200 | 3,2600 | 29.250 | ,00 |
| 23/12/2004 | 3,3200 | 0,61% | 3,2800 | 3,3200 | 3,2400 | 30.870 | ,00 |
| 22/12/2004 | 3,3000 | 0,00% | 3,2800 | 3,3000 | 3,2400 | 47.720 | ,00 |
| 21/12/2004 | 3,3000 | 0,61% | 3,2800 | 3,3000 | 3,2200 | 83.900 | ,00 |
| 20/12/2004 | 3,2800 | 0,00% | 3,2600 | 3,2800 | 3,2200 | 53.068 | ,00 |
| 17/12/2004 | 3,2800 | -1,20% | 3,2600 | 3,2800 | 3,2200 | 50.888 | ,00 |
| 16/12/2004 | 3,3200 | 0,61% | 3,2400 | 3,3200 | 3,2400 | 48.584 | ,00 |
| 15/12/2004 | 3,3000 | 0,61% | 3,2400 | 3,3000 | 3,2400 | 44.596 | ,00 |
| 14/12/2004 | 3,2800 | -0,61% | 3,2600 | 3,3000 | 3,2400 | 45.570 | ,00 |
| 13/12/2004 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,2400 | 43.728 | ,00 |
| 10/12/2004 | 3,3000 | 0,00% | 3,2600 | 3,3000 | 3,2400 | 44.500 | ,00 |
| 09/12/2004 | 3,3000 | 0,00% | 3,2600 | 3,3200 | 3,2400 | 56.302 | ,00 |
| 08/12/2004 | 3,3000 | -0,60% | 3,3000 | 3,3200 | 3,2400 | 42.740 | ,00 |
| 07/12/2004 | 3,3200 | 1,22% | 3,2800 | 3,3400 | 3,2400 | 49.720 | ,00 |
| 06/12/2004 | 3,2800 | 0,00% | 3,2800 | 3,3000 | 3,2400 | 52.890 | ,00 |
| 03/12/2004 | 3,2800 | -0,61% | 3,2400 | 3,3000 | 3,2400 | 44.304 | ,00 |
| 02/12/2004 | 3,3000 | 0,00% | 3,2800 | 3,3000 | 3,2400 | 38.790 | ,00 |
| 01/12/2004 | 3,3000 | 0,00% | 3,2800 | 3,3000 | 3,2400 | 30.750 | ,00 |
| 30/11/2004 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,2400 | 39.236 | ,00 |
| 29/11/2004 | 3,3000 | 0,61% | 3,2800 | 3,3000 | 3,2400 | 53.102 | ,00 |
| 26/11/2004 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2400 | 29.272 | ,00 |
| 25/11/2004 | 3,2800 | 0,61% | 3,2600 | 3,3200 | 3,2200 | 47.312 | ,00 |
| 24/11/2004 | 3,2600 | -0,61% | 3,2600 | 3,2800 | 3,2200 | 29.764 | ,00 |
| 23/11/2004 | 3,2800 | -1,20% | 3,3000 | 3,3200 | 3,2200 | 31.614 | ,00 |
| 22/11/2004 | 3,3200 | 0,00% | 3,2600 | 3,3400 | 3,2400 | 27.000 | ,00 |
| 19/11/2004 | 3,3200 | 0,61% | 3,2400 | 3,3600 | 3,2400 | 35.204 | ,00 |
| 18/11/2004 | 3,3000 | 0,61% | 3,2800 | 3,3200 | 3,2200 | 42.250 | ,00 |
| 17/11/2004 | 3,2800 | -1,20% | 3,2600 | 3,3200 | 3,2400 | 88.870 | ,00 |
| 16/11/2004 | 3,3200 | -0,60% | 3,3000 | 3,3200 | 3,2800 | 90.454 | ,00 |
| 15/11/2004 | 3,3400 | 0,00% | 3,3000 | 3,3600 | 3,2800 | 43.084 | ,00 |
| 12/11/2004 | 3,3400 | 0,60% | 3,3000 | 3,3600 | 3,2800 | 61.380 | ,00 |
| 11/11/2004 | 3,3200 | 1,84% | 3,2600 | 3,3200 | 3,2400 | 55.858 | ,00 |
| 10/11/2004 | 3,2600 | -0,61% | 3,2400 | 3,2800 | 3,2200 | 31.528 | ,00 |
| 09/11/2004 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2000 | 32.634 | ,00 |
| 08/11/2004 | 3,2800 | -0,61% | 3,2600 | 3,3000 | 3,2400 | 25.160 | ,00 |
| 05/11/2004 | 3,3000 | 0,00% | 3,2600 | 3,3000 | 3,2200 | 33.300 | ,00 |
| 04/11/2004 | 3,3000 | -1,20% | 3,3000 | 3,3000 | 3,2200 | 63.726 | ,00 |
| 03/11/2004 | 3,3400 | -1,76% | 3,3800 | 3,3800 | 3,3000 | 22.800 | ,00 |
| 02/11/2004 | 3,4000 | -0,58% | 3,4200 | 3,4200 | 3,3400 | 31.687 | ,00 |
| 01/11/2004 | 3,4200 | 0,59% | 3,3800 | 3,4200 | 3,3400 | 30.110 | ,00 |
| 29/10/2004 | 3,4000 | 0,59% | 3,3600 | 3,4000 | 3,3000 | 41.628 | ,00 |
| 27/10/2004 | 3,3800 | 0,00% | 3,3200 | 3,3800 | 3,3200 | 17.556 | ,00 |
| 26/10/2004 | 3,3800 | 0,00% | 3,3400 | 3,3800 | 3,3200 | 35.412 | ,00 |
| 25/10/2004 | 3,3800 | -0,59% | 3,3800 | 3,4000 | 3,3400 | 27.980 | ,00 |
| 22/10/2004 | 3,4000 | -0,58% | 3,3400 | 3,4000 | 3,3000 | 42.820 | ,00 |
| 21/10/2004 | 3,4200 | 1,18% | 3,3400 | 3,4200 | 3,3200 | 55.440 | ,00 |
| 20/10/2004 | 3,3800 | -1,17% | 3,4000 | 3,4000 | 3,3000 | 26.886 | ,00 |
| 19/10/2004 | 3,4200 | -1,16% | 3,4000 | 3,4200 | 3,3600 | 47.510 | ,00 |
| 18/10/2004 | 3,4600 | -0,57% | 3,4600 | 3,4800 | 3,4000 | 19.390 | ,00 |
| 15/10/2004 | 3,4800 | -0,57% | 3,4800 | 3,4800 | 3,4000 | 21.338 | ,00 |
| 14/10/2004 | 3,5000 | -0,57% | 3,5000 | 3,5000 | 3,4400 | 17.102 | ,00 |
| 13/10/2004 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,4400 | 33.620 | ,00 |
| 12/10/2004 | 3,5200 | -1,12% | 3,5200 | 3,5400 | 3,4600 | 32.898 | ,00 |
| 11/10/2004 | 3,5600 | -0,56% | 3,5400 | 3,5800 | 3,5200 | 15.100 | ,00 |
| 08/10/2004 | 3,5800 | -1,10% | 3,6200 | 3,6200 | 3,5400 | 22.618 | ,00 |
| 07/10/2004 | 3,6200 | 0,56% | 3,5400 | 3,6200 | 3,5400 | 28.760 | ,00 |
| 06/10/2004 | 3,6000 | 0,00% | 3,5600 | 3,6000 | 3,5600 | 18.408 | ,00 |
| 05/10/2004 | 3,6000 | -0,55% | 3,5600 | 3,6200 | 3,5400 | 30.018 | ,00 |
| 04/10/2004 | 3,6200 | 0,00% | 3,6000 | 3,6400 | 3,5400 | 32.250 | ,00 |
| 01/10/2004 | 3,6200 | 0,00% | 3,6000 | 3,6200 | 3,5400 | 36.893 | ,00 |
| 30/9/2004 | 3,6200 | 1,12% | 3,5400 | 3,6200 | 3,5400 | 42.662 | ,00 |
| 29/9/2004 | 3,5800 | 0,00% | 3,5600 | 3,6000 | 3,5400 | 42.930 | ,00 |
| 28/9/2004 | 3,5800 | 0,56% | 3,5200 | 3,6000 | 3,5200 | 41.788 | ,00 |
| 27/9/2004 | 3,5600 | -1,11% | 3,5400 | 3,6000 | 3,5200 | 42.212 | ,00 |
| 24/9/2004 | 3,6000 | -1,10% | 3,5800 | 3,6000 | 3,5600 | 32.254 | ,00 |
| 23/9/2004 | 3,6400 | 0,55% | 3,5800 | 3,6400 | 3,5600 | 34.106 | ,00 |
| 22/9/2004 | 3,6200 | 0,00% | 3,5600 | 3,6400 | 3,5600 | 30.528 | ,00 |
| 21/9/2004 | 3,6200 | 0,56% | 3,5400 | 3,6200 | 3,5400 | 34.660 | ,00 |
| 20/9/2004 | 3,6000 | 0,00% | 3,5800 | 3,6000 | 3,5200 | 38.202 | ,00 |
| 17/9/2004 | 3,6000 | 0,56% | 3,5800 | 3,6000 | 3,5200 | 39.808 | ,00 |
| 16/9/2004 | 3,5800 | 0,00% | 3,5200 | 3,5800 | 3,5000 | 30.410 | ,00 |
| 15/9/2004 | 3,5800 | 0,00% | 3,5200 | 3,5800 | 3,5000 | 32.270 | ,00 |
| 14/9/2004 | 3,5800 | 0,56% | 3,5600 | 3,5800 | 3,5000 | 35.686 | ,00 |
| 13/9/2004 | 3,5600 | 0,00% | 3,5000 | 3,5600 | 3,5000 | 43.484 | ,00 |
| 10/9/2004 | 3,5600 | 0,00% | 3,5000 | 3,5600 | 3,5000 | 48.530 | ,00 |
| 09/9/2004 | 3,5600 | 0,56% | 3,5400 | 3,5600 | 3,5000 | 93.436 | ,00 |
| 08/9/2004 | 3,5400 | 0,00% | 3,5200 | 3,5400 | 3,4800 | 20.580 | ,00 |
| 07/9/2004 | 3,5400 | -0,56% | 3,5600 | 3,5600 | 3,5000 | 20.520 | ,00 |
| 06/9/2004 | 3,5600 | 0,00% | 3,5400 | 3,5600 | 3,5000 | 20.768 | ,00 |
| 03/9/2004 | 3,5600 | -0,56% | 3,5400 | 3,5800 | 3,5200 | 28.008 | ,00 |
| 02/9/2004 | 3,5800 | 0,00% | 3,5200 | 3,5800 | 3,5000 | 37.900 | ,00 |
| 01/9/2004 | 3,5800 | 0,56% | 3,5400 | 3,5800 | 3,5000 | 32.466 | ,00 |
| 31/8/2004 | 3,5600 | 0,00% | 3,5400 | 3,5600 | 3,5000 | 16.260 | ,00 |
| 30/8/2004 | 3,5600 | 0,00% | 3,5400 | 3,5600 | 3,5000 | 9.320 | ,00 |
| 27/8/2004 | 3,5600 | -0,56% | 3,5200 | 3,5600 | 3,5000 | 7.962 | ,00 |
| 26/8/2004 | 3,5800 | 0,00% | 3,5200 | 3,5800 | 3,5200 | 7.708 | ,00 |
| 25/8/2004 | 3,5800 | 1,13% | 3,5200 | 3,5800 | 3,5000 | 21.160 | ,00 |
| 24/8/2004 | 3,5400 | -0,56% | 3,5400 | 3,5400 | 3,5200 | 7.500 | ,00 |
| 23/8/2004 | 3,5600 | -0,56% | 3,5800 | 3,5800 | 3,5200 | 24.090 | ,00 |
| 20/8/2004 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5400 | 30.170 | ,00 |
| 19/8/2004 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5400 | 30.850 | ,00 |
| 18/8/2004 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5200 | 30.820 | ,00 |
| 17/8/2004 | 3,5800 | 0,00% | 3,5600 | 3,5800 | 3,5200 | 40.378 | ,00 |
| 16/8/2004 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5000 | 101.642 | ,00 |
| 12/8/2004 | 3,5800 | -0,56% | 3,6000 | 3,6000 | 3,5600 | 83.446 | ,00 |
| 11/8/2004 | 3,6000 | 0,00% | 3,6000 | 3,6200 | 3,5400 | 43.252 | ,00 |
| 10/8/2004 | 3,6000 | 0,56% | 3,5600 | 3,6000 | 3,5000 | 54.898 | ,00 |
| 09/8/2004 | 3,5800 | -1,10% | 3,6200 | 3,6200 | 3,5200 | 38.222 | ,00 |
| 06/8/2004 | 3,6200 | -1,09% | 3,5800 | 3,6200 | 3,5200 | 94.310 | ,00 |
| 05/8/2004 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,5800 | 68.608 | ,00 |
| 04/8/2004 | 3,6600 | 0,55% | 3,6400 | 3,6600 | 3,5400 | 55.814 | ,00 |
| 03/8/2004 | 3,6400 | 1,11% | 3,5800 | 3,6800 | 3,5800 | 118.302 | ,00 |
| 02/8/2004 | 3,6000 | -2,70% | 3,6800 | 3,6800 | 3,5800 | 76.650 | ,00 |
| 30/7/2004 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,5800 | 81.730 | ,00 |
| 29/7/2004 | 3,7000 | -0,54% | 3,6800 | 3,7000 | 3,6000 | 87.092 | ,00 |
| 28/7/2004 | 3,7200 | 0,54% | 3,6400 | 3,7600 | 3,6400 | 99.170 | ,00 |
| 27/7/2004 | 3,7000 | 0,00% | 3,6800 | 3,7400 | 3,6200 | 84.510 | ,00 |
| 26/7/2004 | 3,7000 | 0,00% | 3,6800 | 3,7400 | 3,6400 | 107.402 | ,00 |
| 23/7/2004 | 3,7000 | 0,00% | 3,6200 | 3,7000 | 3,5800 | 33.902 | ,00 |
| 22/7/2004 | 3,7000 | -2,12% | 3,7600 | 3,7600 | 3,6000 | 23.141 | ,00 |
| 21/7/2004 | 3,7800 | -0,53% | 3,7400 | 3,8200 | 3,6800 | 198.474 | ,00 |
| 20/7/2004 | 3,8000 | 0,00% | 3,7600 | 3,8000 | 3,7400 | 40.940 | ,00 |
| 19/7/2004 | 3,8000 | -0,52% | 3,8200 | 3,8600 | 3,7400 | 130.600 | ,00 |
| 16/7/2004 | 3,8200 | 0,00% | 3,8200 | 3,8400 | 3,7800 | 85.972 | ,00 |
| 15/7/2004 | 3,8200 | 0,00% | 3,7600 | 3,8800 | 3,7600 | 51.290 | ,00 |
| 14/7/2004 | 3,8200 | -0,52% | 3,7800 | 3,8200 | 3,7000 | 64.316 | ,00 |
| 13/7/2004 | 3,8400 | -0,52% | 3,8600 | 3,8800 | 3,8000 | 51.218 | ,00 |
| 12/7/2004 | 3,8600 | 0,52% | 3,8200 | 3,8600 | 3,7400 | 70.292 | ,00 |
| 09/7/2004 | 3,8400 | 0,00% | 3,7800 | 3,8600 | 3,7600 | 53.808 | ,00 |
| 08/7/2004 | 3,8400 | -0,52% | 3,8200 | 3,8600 | 3,8000 | 58.270 | ,00 |
| 07/7/2004 | 3,8600 | 0,00% | 3,8000 | 3,8800 | 3,7800 | 67.512 | ,00 |
| 06/7/2004 | 3,8600 | -0,52% | 3,8200 | 3,8600 | 3,7600 | 67.572 | ,00 |
| 05/7/2004 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8200 | 40.178 | ,00 |
| 02/7/2004 | 3,8800 | 0,00% | 3,8400 | 3,8800 | 3,7800 | 66.288 | ,00 |
| 01/7/2004 | 3,8800 | 0,52% | 3,8600 | 3,9000 | 3,8000 | 66.554 | ,00 |
| 30/6/2004 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,7600 | 72.198 | ,00 |
| 29/6/2004 | 3,8600 | 0,00% | 3,8400 | 3,8600 | 3,7600 | 88.200 | ,00 |
| 28/6/2004 | 3,8600 | 0,52% | 3,8400 | 3,8600 | 3,7800 | 62.612 | ,00 |
| 25/6/2004 | 3,8400 | 0,00% | 3,8200 | 3,8400 | 3,7200 | 98.336 | ,00 |
| 24/6/2004 | 3,8400 | 0,00% | 3,8200 | 3,8400 | 3,7600 | 54.816 | ,00 |
| 23/6/2004 | 3,8400 | 0,52% | 3,7400 | 3,8400 | 3,7400 | 139.828 | ,00 |
| 22/6/2004 | 3,8200 | 1,06% | 3,7600 | 3,8200 | 3,7200 | 147.442 | ,00 |
| 21/6/2004 | 3,7800 | 0,53% | 3,7600 | 3,7800 | 3,7000 | 156.998 | ,00 |
| 18/6/2004 | 3,7600 | 0,00% | 3,7400 | 3,7600 | 3,6400 | 115.016 | ,00 |
| 17/6/2004 | 3,7600 | 0,00% | 3,7400 | 3,7800 | 3,7000 | 131.300 | ,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.% |
|---|