| 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
ΚΛΩΝΑΤΕΞ (ΚΛΩΝΚ)
0,0400 €
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 |
|---|---|---|---|---|---|---|---|
| 18/3/2005 | 0,8600 | 2,38% | 0,8400 | 0,8800 | 0,8400 | 187.088 | ,00 |
| 17/3/2005 | 0,8400 | 0,00% | 0,8500 | 0,8900 | 0,8400 | 201.870 | ,00 |
| 16/3/2005 | 0,8400 | 1,20% | 0,8300 | 0,8600 | 0,8300 | 147.885 | ,00 |
| 15/3/2005 | 0,8300 | 0,00% | 0,8300 | 0,8600 | 0,8300 | 136.200 | ,00 |
| 11/3/2005 | 0,8300 | -2,35% | 0,8500 | 0,8700 | 0,8300 | 126.450 | ,00 |
| 10/3/2005 | 0,8500 | 0,00% | 0,8400 | 0,8600 | 0,8300 | 217.815 | ,00 |
| 09/3/2005 | 0,8500 | -1,16% | 0,8600 | 0,8800 | 0,8400 | 170.205 | ,00 |
| 08/3/2005 | 0,8600 | 2,38% | 0,8300 | 0,9100 | 0,8200 | 271.940 | ,00 |
| 07/3/2005 | 0,8400 | -6,67% | 0,9400 | 0,9400 | 0,8100 | 552.935 | ,00 |
| 04/3/2005 | 0,9000 | -2,17% | 0,9000 | 0,9600 | 0,9000 | 210.615 | ,00 |
| 03/3/2005 | 0,9200 | 2,22% | 0,9000 | 0,9500 | 0,9000 | 260.202 | ,00 |
| 02/3/2005 | 0,9000 | -6,25% | 0,9600 | 0,9600 | 0,8700 | 488.904 | ,00 |
| 01/3/2005 | 0,9600 | -5,88% | 1,0200 | 1,0300 | 0,9500 | 356.824 | ,00 |
| 28/2/2005 | 1,0200 | -0,97% | 1,0800 | 1,1300 | 1,0000 | 520.830 | ,00 |
| 25/2/2005 | 1,0300 | 0,98% | 1,0300 | 1,0500 | 1,0000 | 295.802 | ,00 |
| 24/2/2005 | 1,0200 | -7,27% | 1,1100 | 1,1200 | 1,0200 | 584.367 | ,00 |
| 23/2/2005 | 1,1000 | 2,80% | 1,0700 | 1,1300 | 1,0700 | 412.415 | ,00 |
| 22/2/2005 | 1,0700 | 0,94% | 1,0700 | 1,1000 | 1,0400 | 411.059 | ,00 |
| 21/2/2005 | 1,0600 | 6,00% | 1,0300 | 1,1000 | 1,0000 | 597.754 | ,00 |
| 18/2/2005 | 1,0000 | -9,09% | 0,9900 | 1,0300 | 0,9000 | 1.034.005 | ,00 |
| 17/2/2005 | 1,1000 | 0,00% | 1,1400 | 1,1600 | 1,0900 | 341.905 | ,00 |
| 16/2/2005 | 1,1000 | 0,92% | 1,0900 | 1,1800 | 1,0900 | 406.622 | ,00 |
| 15/2/2005 | 1,0900 | 0,93% | 1,0700 | 1,1600 | 1,0500 | 512.400 | ,00 |
| 14/2/2005 | 1,0800 | -8,47% | 1,1600 | 1,2000 | 1,0700 | 682.770 | ,00 |
| 11/2/2005 | 1,1800 | -0,84% | 1,2200 | 1,2300 | 1,1500 | 480.900 | ,00 |
| 10/2/2005 | 1,1900 | -0,83% | 1,1700 | 1,2500 | 1,1700 | 417.110 | ,00 |
| 09/2/2005 | 1,2000 | -3,23% | 1,2500 | 1,2500 | 1,1500 | 587.649 | ,00 |
| 08/2/2005 | 1,2400 | -2,36% | 1,3000 | 1,3100 | 1,2300 | 303.525 | ,00 |
| 07/2/2005 | 1,2700 | -0,78% | 1,3200 | 1,3600 | 1,2400 | 729.150 | ,00 |
| 04/2/2005 | 1,2800 | 8,47% | 1,2100 | 1,3300 | 1,2000 | 1.071.240 | ,00 |
| 03/2/2005 | 1,1800 | 1,72% | 1,1300 | 1,2200 | 1,1300 | 652.285 | ,00 |
| 02/2/2005 | 1,1600 | -4,13% | 1,2100 | 1,2500 | 1,1400 | 487.115 | ,00 |
| 01/2/2005 | 1,2100 | -3,20% | 1,2600 | 1,3300 | 1,2000 | 528.490 | ,00 |
| 31/1/2005 | 1,2500 | 5,04% | 1,2100 | 1,3600 | 1,1800 | 1.171.790 | ,00 |
| 28/1/2005 | 1,1900 | -10,53% | 1,3800 | 1,3800 | 1,1400 | 2.130.536 | ,00 |
| 27/1/2005 | 1,3300 | 19,82% | 1,1800 | 1,3300 | 1,1500 | 2.148.562 | ,00 |
| 26/1/2005 | 1,1100 | 19,35% | 0,9500 | 1,1100 | 0,9500 | 1.080.639 | ,00 |
| 25/1/2005 | 0,9300 | 14,81% | 0,8000 | 0,9400 | 0,8000 | 621.180 | ,00 |
| 24/1/2005 | 0,8100 | -1,22% | 0,8200 | 0,8500 | 0,8000 | 124.246 | ,00 |
| 21/1/2005 | 0,8200 | 0,00% | 0,8400 | 0,8800 | 0,8200 | 351.905 | ,00 |
| 20/1/2005 | 0,8200 | -3,53% | 0,8500 | 0,8500 | 0,8100 | 173.920 | ,00 |
| 19/1/2005 | 0,8500 | -2,30% | 0,8900 | 0,9100 | 0,8300 | 228.310 | ,00 |
| 18/1/2005 | 0,8700 | 8,75% | 0,8300 | 0,9200 | 0,8300 | 574.877 | ,00 |
| 17/1/2005 | 0,8000 | 9,59% | 0,7500 | 0,8300 | 0,7300 | 416.310 | ,00 |
| 14/1/2005 | 0,7300 | 2,82% | 0,7000 | 0,8000 | 0,7000 | 411.553 | ,00 |
| 13/1/2005 | 0,7100 | -5,33% | 0,7400 | 0,7700 | 0,6800 | 316.746 | ,00 |
| 12/1/2005 | 0,7500 | 5,63% | 0,7100 | 0,7900 | 0,7100 | 347.016 | ,00 |
| 11/1/2005 | 0,7100 | -13,41% | 0,8000 | 0,8000 | 0,6700 | 490.299 | ,00 |
| 10/1/2005 | 0,8200 | -7,87% | 0,8800 | 0,9000 | 0,8100 | 389.640 | ,00 |
| 07/1/2005 | 0,8900 | -2,20% | 0,9300 | 0,9400 | 0,8800 | 157.015 | ,00 |
| 05/1/2005 | 0,9100 | 1,11% | 0,9000 | 0,9400 | 0,8700 | 187.485 | ,00 |
| 04/1/2005 | 0,9000 | -4,26% | 0,9400 | 0,9500 | 0,8600 | 222.375 | ,00 |
| 03/1/2005 | 0,9400 | -2,08% | 0,9600 | 1,0300 | 0,9200 | 294.238 | ,00 |
| 31/12/2004 | 0,9600 | 4,35% | 0,9400 | 0,9800 | 0,9200 | 170.905 | ,00 |
| 30/12/2004 | 0,9200 | -10,68% | 1,0500 | 1,0500 | 0,9100 | 439.537 | ,00 |
| 29/12/2004 | 1,0300 | 17,05% | 0,8700 | 1,0300 | 0,8300 | 478.835 | ,00 |
| 28/12/2004 | 0,8800 | -4,35% | 0,9100 | 0,9300 | 0,8800 | 163.095 | ,00 |
| 27/12/2004 | 0,9200 | -2,13% | 0,9900 | 0,9900 | 0,9100 | 128.920 | ,00 |
| 24/12/2004 | 0,9400 | 3,30% | 0,9400 | 0,9700 | 0,8800 | 151.691 | ,00 |
| 23/12/2004 | 0,9100 | -6,19% | 0,9700 | 0,9800 | 0,8700 | 224.186 | ,00 |
| 22/12/2004 | 0,9700 | -1,02% | 0,9900 | 1,0100 | 0,9700 | 134.548 | ,00 |
| 21/12/2004 | 0,9800 | -2,00% | 1,0000 | 1,0000 | 0,9800 | 98.670 | ,00 |
| 20/12/2004 | 1,0000 | -3,85% | 1,0400 | 1,0600 | 1,0000 | 126.560 | ,00 |
| 17/12/2004 | 1,0400 | 0,00% | 1,0400 | 1,0700 | 1,0200 | 130.950 | ,00 |
| 16/12/2004 | 1,0400 | 0,97% | 1,0400 | 1,0500 | 1,0200 | 91.660 | ,00 |
| 15/12/2004 | 1,0300 | -0,96% | 1,0300 | 1,0500 | 1,0200 | 92.940 | ,00 |
| 14/12/2004 | 1,0400 | -1,89% | 1,0500 | 1,0800 | 1,0300 | 128.250 | ,00 |
| 13/12/2004 | 1,0600 | -1,85% | 1,1100 | 1,1300 | 1,0500 | 202.960 | ,00 |
| 10/12/2004 | 1,0800 | 6,93% | 1,0500 | 1,1000 | 1,0400 | 449.270 | ,00 |
| 09/12/2004 | 1,0100 | 0,00% | 1,0400 | 1,0600 | 1,0100 | 137.052 | ,00 |
| 08/12/2004 | 1,0100 | -0,98% | 1,0100 | 1,0500 | 1,0000 | 176.180 | ,00 |
| 07/12/2004 | 1,0200 | -2,86% | 1,0500 | 1,0600 | 1,0100 | 226.835 | ,00 |
| 06/12/2004 | 1,0500 | 1,94% | 1,0300 | 1,1000 | 1,0300 | 250.950 | ,00 |
| 03/12/2004 | 1,0300 | 0,00% | 1,0500 | 1,0600 | 1,0300 | 116.885 | ,00 |
| 02/12/2004 | 1,0300 | -0,96% | 1,0600 | 1,0900 | 1,0300 | 220.645 | ,00 |
| 01/12/2004 | 1,0400 | -1,89% | 1,0600 | 1,0800 | 1,0400 | 153.822 | ,00 |
| 30/11/2004 | 1,0600 | -4,50% | 1,1200 | 1,1300 | 1,0500 | 301.215 | ,00 |
| 29/11/2004 | 1,1100 | 8,82% | 1,0500 | 1,1300 | 1,0100 | 252.215 | ,00 |
| 26/11/2004 | 1,0200 | -0,97% | 1,0500 | 1,0600 | 1,0100 | 145.788 | ,00 |
| 25/11/2004 | 1,0300 | -1,90% | 1,0400 | 1,0700 | 0,9900 | 299.890 | ,00 |
| 24/11/2004 | 1,0500 | 0,00% | 1,0700 | 1,0800 | 1,0400 | 80.065 | ,00 |
| 23/11/2004 | 1,0500 | 0,00% | 1,0500 | 1,1000 | 1,0300 | 204.541 | ,00 |
| 22/11/2004 | 1,0500 | -4,55% | 1,1000 | 1,1000 | 1,0400 | 213.052 | ,00 |
| 19/11/2004 | 1,1000 | -1,79% | 1,1200 | 1,1500 | 1,1000 | 234.790 | ,00 |
| 18/11/2004 | 1,1200 | 0,90% | 1,1100 | 1,1800 | 1,1100 | 221.817 | ,00 |
| 17/11/2004 | 1,1100 | 0,91% | 1,1200 | 1,1500 | 1,0800 | 194.612 | ,00 |
| 16/11/2004 | 1,1000 | -1,79% | 1,1100 | 1,1300 | 1,0900 | 238.707 | ,00 |
| 15/11/2004 | 1,1200 | -2,61% | 1,1500 | 1,1900 | 1,1100 | 168.470 | ,00 |
| 12/11/2004 | 1,1500 | -0,86% | 1,1800 | 1,2400 | 1,1400 | 508.995 | ,00 |
| 11/11/2004 | 1,1600 | 3,57% | 1,1300 | 1,2100 | 1,1300 | 334.795 | ,00 |
| 10/11/2004 | 1,1200 | -0,88% | 1,1300 | 1,1500 | 1,1000 | 249.109 | ,00 |
| 09/11/2004 | 1,1300 | -3,42% | 1,1700 | 1,2100 | 1,1200 | 272.545 | ,00 |
| 08/11/2004 | 1,1700 | 6,36% | 1,1200 | 1,2300 | 1,1000 | 502.435 | ,00 |
| 05/11/2004 | 1,1000 | 1,85% | 1,1100 | 1,1300 | 1,0900 | 280.350 | ,00 |
| 04/11/2004 | 1,0800 | 0,00% | 1,0800 | 1,1400 | 1,0700 | 351.250 | ,00 |
| 03/11/2004 | 1,0800 | 0,93% | 1,0600 | 1,0900 | 1,0300 | 237.228 | ,00 |
| 02/11/2004 | 1,0700 | -6,14% | 1,1700 | 1,1800 | 1,0600 | 565.200 | ,00 |
| 01/11/2004 | 1,1400 | 17,53% | 0,9900 | 1,1400 | 0,9900 | 758.525 | ,00 |
| 29/10/2004 | 0,9700 | 0,00% | 0,9800 | 1,0000 | 0,9700 | 180.560 | ,00 |
| 27/10/2004 | 0,9700 | -1,02% | 1,0000 | 1,0100 | 0,9600 | 261.750 | ,00 |
| 26/10/2004 | 0,9800 | -1,01% | 1,0100 | 1,0100 | 0,9800 | 180.310 | ,00 |
| 25/10/2004 | 0,9900 | -2,94% | 1,0300 | 1,0300 | 0,9800 | 162.660 | ,00 |
| 22/10/2004 | 1,0200 | -0,97% | 1,0600 | 1,0600 | 1,0100 | 171.650 | ,00 |
| 21/10/2004 | 1,0300 | -1,90% | 1,0700 | 1,0900 | 1,0200 | 407.510 | ,00 |
| 20/10/2004 | 1,0500 | 6,06% | 0,9900 | 1,0600 | 0,9800 | 332.380 | ,00 |
| 19/10/2004 | 0,9900 | -1,00% | 1,0400 | 1,0400 | 0,9800 | 152.260 | ,00 |
| 18/10/2004 | 1,0000 | 3,09% | 0,9900 | 1,0400 | 0,9900 | 278.643 | ,00 |
| 15/10/2004 | 0,9700 | -3,00% | 1,0000 | 1,0200 | 0,9600 | 207.560 | ,00 |
| 14/10/2004 | 1,0000 | 0,00% | 1,0000 | 1,0400 | 1,0000 | 265.715 | ,00 |
| 13/10/2004 | 1,0000 | -0,99% | 1,0200 | 1,0400 | 1,0000 | 159.270 | ,00 |
| 12/10/2004 | 1,0100 | -0,98% | 1,0200 | 1,0300 | 1,0000 | 199.485 | ,00 |
| 11/10/2004 | 1,0200 | 0,00% | 1,0400 | 1,0500 | 1,0100 | 198.090 | ,00 |
| 08/10/2004 | 1,0200 | -2,86% | 1,0500 | 1,0700 | 1,0100 | 223.410 | ,00 |
| 07/10/2004 | 1,0500 | -0,94% | 1,0700 | 1,0900 | 1,0500 | 260.225 | ,00 |
| 06/10/2004 | 1,0600 | -2,75% | 1,1000 | 1,1100 | 1,0500 | 199.492 | ,00 |
| 05/10/2004 | 1,0900 | 2,83% | 1,0700 | 1,1300 | 1,0600 | 301.010 | ,00 |
| 04/10/2004 | 1,0600 | 0,95% | 1,0800 | 1,1100 | 1,0500 | 318.030 | ,00 |
| 01/10/2004 | 1,0500 | -1,87% | 1,0700 | 1,1000 | 1,0400 | 252.060 | ,00 |
| 30/9/2004 | 1,0700 | -0,93% | 1,0800 | 1,1200 | 1,0500 | 186.055 | ,00 |
| 29/9/2004 | 1,0800 | -3,57% | 1,1600 | 1,1700 | 1,0600 | 335.180 | ,00 |
| 28/9/2004 | 1,1200 | 10,89% | 1,0100 | 1,1300 | 1,0100 | 417.540 | ,00 |
| 27/9/2004 | 1,0100 | -7,34% | 1,1000 | 1,1000 | 1,0000 | 313.150 | ,00 |
| 24/9/2004 | 1,0900 | -6,03% | 1,1600 | 1,1800 | 1,0700 | 355.690 | ,00 |
| 23/9/2004 | 1,1600 | -2,52% | 1,2100 | 1,2400 | 1,1500 | 207.981 | ,00 |
| 22/9/2004 | 1,1900 | -1,65% | 1,2100 | 1,2400 | 1,1800 | 191.464 | ,00 |
| 21/9/2004 | 1,2100 | 1,68% | 1,1900 | 1,2400 | 1,1900 | 170.905 | ,00 |
| 20/9/2004 | 1,1900 | 1,71% | 1,1700 | 1,2600 | 1,1700 | 225.486 | ,00 |
| 17/9/2004 | 1,1700 | -1,68% | 1,1900 | 1,2400 | 1,1600 | 164.155 | ,00 |
| 16/9/2004 | 1,1900 | -1,65% | 1,2200 | 1,2400 | 1,1700 | 207.118 | ,00 |
| 15/9/2004 | 1,2100 | -2,42% | 1,1600 | 1,2800 | 1,1400 | 419.375 | ,00 |
| 14/9/2004 | 1,2400 | -2,36% | 1,2700 | 1,3100 | 1,2200 | 276.175 | ,00 |
| 13/9/2004 | 1,2700 | -8,63% | 1,4100 | 1,4200 | 1,2600 | 360.020 | ,00 |
| 10/9/2004 | 1,3900 | -0,71% | 1,4400 | 1,4600 | 1,3700 | 258.675 | ,00 |
| 09/9/2004 | 1,4000 | 4,48% | 1,3400 | 1,4400 | 1,2900 | 297.700 | ,00 |
| 08/9/2004 | 1,3400 | -4,29% | 1,4400 | 1,5100 | 1,3300 | 560.190 | ,00 |
| 07/9/2004 | 1,4000 | 17,65% | 1,1500 | 1,4000 | 1,1500 | 469.410 | ,00 |
| 06/9/2004 | 1,1900 | -4,80% | 1,2200 | 1,2400 | 1,1500 | 159.962 | ,00 |
| 03/9/2004 | 1,2500 | -2,34% | 1,2800 | 1,3100 | 1,2300 | 269.460 | ,00 |
| 02/9/2004 | 1,2800 | -3,03% | 1,3200 | 1,3500 | 1,2700 | 153.590 | ,00 |
| 01/9/2004 | 1,3200 | -1,49% | 1,3600 | 1,3700 | 1,3000 | 187.230 | ,00 |
| 31/8/2004 | 1,3400 | -4,96% | 1,4000 | 1,4100 | 1,3300 | 258.690 | ,00 |
| 30/8/2004 | 1,4100 | 3,68% | 1,3800 | 1,4700 | 1,3800 | 330.180 | ,00 |
| 27/8/2004 | 1,3600 | -5,56% | 1,4500 | 1,4700 | 1,3500 | 308.310 | ,00 |
| 26/8/2004 | 1,4400 | -4,00% | 1,5200 | 1,5500 | 1,4300 | 216.870 | ,00 |
| 25/8/2004 | 1,5000 | -0,66% | 1,5300 | 1,5700 | 1,4800 | 233.500 | ,00 |
| 24/8/2004 | 1,5100 | -3,82% | 1,5500 | 1,5700 | 1,4700 | 182.770 | ,00 |
| 23/8/2004 | 1,5700 | -4,85% | 1,6800 | 1,6900 | 1,5400 | 241.030 | ,00 |
| 20/8/2004 | 1,6500 | 1,23% | 1,7100 | 1,7500 | 1,6400 | 446.378 | ,00 |
| 19/8/2004 | 1,6300 | 3,16% | 1,6400 | 1,7300 | 1,6000 | 560.090 | ,00 |
| 18/8/2004 | 1,5800 | -5,39% | 1,6900 | 1,7200 | 1,5600 | 320.865 | ,00 |
| 17/8/2004 | 1,6700 | 9,15% | 1,5300 | 1,7100 | 1,5300 | 416.670 | ,00 |
| 16/8/2004 | 1,5300 | -11,05% | 1,7300 | 1,7300 | 1,5200 | 332.280 | ,00 |
| 12/8/2004 | 1,7200 | -3,91% | 1,8500 | 1,9100 | 1,7000 | 448.860 | ,00 |
| 11/8/2004 | 1,7900 | 11,18% | 1,6400 | 1,8600 | 1,6200 | 476.055 | ,00 |
| 10/8/2004 | 1,6100 | 0,63% | 1,6600 | 1,6800 | 1,5500 | 260.473 | ,00 |
| 09/8/2004 | 1,6000 | 8,11% | 1,5300 | 1,6000 | 1,5100 | 227.725 | ,00 |
| 06/8/2004 | 1,4800 | 6,47% | 1,4700 | 1,6100 | 1,3800 | 489.375 | ,00 |
| 05/8/2004 | 1,3900 | -3,47% | 1,4500 | 1,4900 | 1,3900 | 203.860 | ,00 |
| 04/8/2004 | 1,4400 | -0,69% | 1,4500 | 1,5200 | 1,3300 | 317.135 | ,00 |
| 03/8/2004 | 1,4500 | -1,36% | 1,4700 | 1,6000 | 1,3000 | 359.105 | ,00 |
| 02/8/2004 | 1,4700 | -13,53% | 1,6500 | 1,7400 | 1,4000 | 480.507 | ,00 |
| 30/7/2004 | 1,7000 | 1,80% | 1,7200 | 1,8400 | 1,6400 | 536.690 | ,00 |
| 29/7/2004 | 1,6700 | 15,97% | 1,4400 | 1,6900 | 1,4000 | 484.365 | ,00 |
| 28/7/2004 | 1,4400 | -3,36% | 1,5600 | 1,7300 | 1,3900 | 731.075 | ,00 |
| 27/7/2004 | 1,4900 | 17,32% | 1,4200 | 1,4900 | 1,3700 | 583.859 | ,00 |
| 26/7/2004 | 1,2700 | 17,59% | 1,2000 | 1,2700 | 1,2000 | 135.020 | ,00 |
| 23/7/2004 | 1,0800 | 17,39% | 0,9000 | 1,0800 | 0,8700 | 337.441 | ,00 |
| 22/7/2004 | 0,9200 | -8,00% | 0,9600 | 0,9700 | 0,9000 | 250.679 | ,00 |
| 21/7/2004 | 1,0000 | -2,91% | 1,0500 | 1,0700 | 0,9300 | 224.059 | ,00 |
| 20/7/2004 | 1,0300 | -2,83% | 1,0500 | 1,1000 | 1,0200 | 160.910 | ,00 |
| 19/7/2004 | 1,0600 | -8,62% | 1,1600 | 1,1600 | 1,0600 | 148.823 | ,00 |
| 16/7/2004 | 1,1600 | 0,00% | 1,1600 | 1,2000 | 1,1200 | 154.620 | ,00 |
| 15/7/2004 | 1,1600 | 6,42% | 1,0900 | 1,1700 | 1,0900 | 198.215 | ,00 |
| 14/7/2004 | 1,0900 | -7,63% | 1,1600 | 1,1600 | 1,0600 | 250.849 | ,00 |
| 13/7/2004 | 1,1800 | 0,85% | 1,1700 | 1,2400 | 1,1600 | 210.070 | ,00 |
| 12/7/2004 | 1,1700 | -16,43% | 1,3900 | 1,3900 | 1,1500 | 479.365 | ,00 |
| 09/7/2004 | 1,4000 | 1,45% | 1,3800 | 1,4400 | 1,3700 | 179.650 | ,00 |
| 08/7/2004 | 1,3800 | -2,13% | 1,4100 | 1,4500 | 1,3700 | 107.710 | ,00 |
| 07/7/2004 | 1,4100 | 7,63% | 1,3000 | 1,4500 | 1,3000 | 438.710 | ,00 |
| 06/7/2004 | 1,3100 | -2,96% | 1,3500 | 1,3500 | 1,2800 | 97.040 | ,00 |
| 05/7/2004 | 1,3500 | -5,59% | 1,4300 | 1,4600 | 1,3400 | 79.275 | ,00 |
| 02/7/2004 | 1,4300 | 0,70% | 1,4300 | 1,4700 | 1,4200 | 50.440 | ,00 |
| 01/7/2004 | 1,4200 | 2,90% | 1,4000 | 1,4800 | 1,4000 | 103.545 | ,00 |
| 30/6/2004 | 1,3800 | -7,38% | 1,4900 | 1,5400 | 1,3200 | 231.575 | ,00 |
| 29/6/2004 | 1,4900 | -7,45% | 1,6300 | 1,6300 | 1,4800 | 205.565 | ,00 |
| 28/6/2004 | 1,6100 | 11,03% | 1,4800 | 1,6200 | 1,4600 | 383.835 | ,00 |
| 25/6/2004 | 1,4500 | -5,84% | 1,5200 | 1,5500 | 1,4000 | 303.927 | ,00 |
| 24/6/2004 | 1,5400 | -10,98% | 1,6800 | 1,7800 | 1,5300 | 585.612 | ,00 |
| 23/6/2004 | 1,7300 | -4,42% | 1,8200 | 1,8400 | 1,7200 | 266.905 | ,00 |
| 22/6/2004 | 1,8100 | -4,23% | 1,8200 | 1,9300 | 1,8000 | 160.604 | ,00 |
| 21/6/2004 | 1,8900 | -4,06% | 2,0400 | 2,0500 | 1,8300 | 136.991 | ,00 |
| 18/6/2004 | 1,9700 | 2,07% | 1,9800 | 2,0600 | 1,9300 | 171.550 | ,00 |
| 17/6/2004 | 1,9300 | -6,31% | 2,0900 | 2,0900 | 1,9000 | 188.990 | ,00 |
| 16/6/2004 | 2,0600 | 0,98% | 2,0900 | 2,1400 | 2,0500 | 206.880 | ,00 |
| 15/6/2004 | 2,0400 | -2,86% | 2,1000 | 2,1500 | 2,0300 | 136.535 | ,00 |
| 14/6/2004 | 2,1000 | -1,41% | 2,1700 | 2,1700 | 2,0900 | 117.423 | ,00 |
| 11/6/2004 | 2,1300 | -1,39% | 2,1700 | 2,1900 | 2,1300 | 101.897 | ,00 |
| 10/6/2004 | 2,1600 | 0,00% | 2,1500 | 2,2500 | 2,1500 | 135.495 | ,00 |
| 09/6/2004 | 2,1600 | -0,92% | 2,1800 | 2,2200 | 2,1600 | 84.530 | ,00 |
| 08/6/2004 | 2,1800 | 0,00% | 2,1900 | 2,2500 | 2,1600 | 130.140 | ,00 |
| 07/6/2004 | 2,1800 | -0,91% | 2,2900 | 2,2900 | 2,1600 | 175.365 | ,00 |
| 04/6/2004 | 2,2000 | -6,78% | 2,3600 | 2,4000 | 2,1800 | 409.420 | ,00 |
| 03/6/2004 | 2,3600 | -4,07% | 2,4900 | 2,5000 | 2,3500 | 176.090 | ,00 |
| 02/6/2004 | 2,4600 | -3,53% | 2,6100 | 2,6300 | 2,4400 | 296.974 | ,00 |
| 01/6/2004 | 2,5500 | 11,84% | 2,3000 | 2,6600 | 2,2700 | 431.361 | ,00 |
| 28/5/2004 | 2,2800 | 3,64% | 2,2000 | 2,3200 | 2,2000 | 171.920 | ,00 |
| 27/5/2004 | 2,2000 | 0,00% | 2,2000 | 2,2400 | 2,1900 | 57.695 | ,00 |
| 26/5/2004 | 2,2000 | 1,38% | 2,2200 | 2,2700 | 2,1900 | 68.710 | ,00 |
| 25/5/2004 | 2,1700 | 0,00% | 2,1800 | 2,1900 | 2,1500 | 68.235 | ,00 |
| 24/5/2004 | 2,1700 | 0,00% | 2,2000 | 2,2400 | 2,1600 | 67.410 | ,00 |
| 21/5/2004 | 2,1700 | -1,81% | 2,2600 | 2,2600 | 2,1700 | 51.125 | ,00 |
| 20/5/2004 | 2,2100 | -0,45% | 2,2200 | 2,2300 | 2,1700 | 80.383 | ,00 |
| 19/5/2004 | 2,2200 | 2,30% | 2,2300 | 2,2400 | 2,1800 | 56.267 | ,00 |
| 18/5/2004 | 2,1700 | 1,40% | 2,2100 | 2,2300 | 2,1400 | 71.440 | ,00 |
| 17/5/2004 | 2,1400 | -3,17% | 2,0700 | 2,2000 | 2,0700 | 108.670 | ,00 |
| 14/5/2004 | 2,2100 | -3,07% | 2,2800 | 2,3100 | 2,1900 | 75.615 | ,00 |
| 13/5/2004 | 2,2800 | 0,00% | 2,2000 | 2,3400 | 2,2000 | 70.590 | ,00 |
| 12/5/2004 | 2,2800 | -5,00% | 2,4200 | 2,4200 | 2,2600 | 89.170 | ,00 |
| 11/5/2004 | 2,4000 | 3,00% | 2,3900 | 2,5000 | 2,3600 | 135.540 | ,00 |
| 10/5/2004 | 2,3300 | -3,72% | 2,4200 | 2,4200 | 2,3000 | 121.767 | ,00 |
| 07/5/2004 | 2,4200 | 11,52% | 2,1700 | 2,4300 | 2,1600 | 287.280 | ,00 |
| 06/5/2004 | 2,1700 | 0,93% | 2,1400 | 2,2500 | 2,1000 | 189.690 | ,00 |
| 05/5/2004 | 2,1500 | -11,16% | 2,3600 | 2,4000 | 2,0500 | 419.650 | ,00 |
| 04/5/2004 | 2,4200 | -1,63% | 2,4600 | 2,4800 | 2,3600 | 136.820 | ,00 |
| 03/5/2004 | 2,4600 | -4,65% | 2,5800 | 2,6300 | 2,4400 | 154.210 | ,00 |
| 30/4/2004 | 2,5800 | 1,57% | 2,5400 | 2,6600 | 2,5400 | 90.635 | ,00 |
| 29/4/2004 | 2,5400 | 0,00% | 2,5400 | 2,6300 | 2,4800 | 142.142 | ,00 |
| 28/4/2004 | 2,5400 | 0,40% | 2,5800 | 2,6100 | 2,4800 | 188.540 | ,00 |
| 27/4/2004 | 2,5300 | -2,32% | 2,5900 | 2,6000 | 2,4700 | 192.990 | ,00 |
| 26/4/2004 | 2,5900 | -6,83% | 2,7700 | 2,8300 | 2,5100 | 319.392 | ,00 |
| 23/4/2004 | 2,7800 | -1,77% | 2,8300 | 2,9100 | 2,7600 | 171.855 | ,00 |
| 22/4/2004 | 2,8300 | 1,43% | 2,8300 | 2,8900 | 2,7800 | 191.260 | ,00 |
| 21/4/2004 | 2,7900 | -0,36% | 2,7500 | 2,8400 | 2,7500 | 109.364 | ,00 |
| 20/4/2004 | 2,8000 | 1,82% | 2,7500 | 2,8200 | 2,7500 | 53.310 | ,00 |
| 19/4/2004 | 2,7500 | -2,83% | 2,8400 | 2,8700 | 2,7300 | 86.910 | ,00 |
| 16/4/2004 | 2,8300 | 0,35% | 2,8200 | 2,9000 | 2,8200 | 99.650 | ,00 |
| 15/4/2004 | 2,8200 | 2,17% | 2,7900 | 2,8600 | 2,7800 | 176.995 | ,00 |
| 14/4/2004 | 2,7600 | -4,50% | 2,8400 | 2,8400 | 2,7200 | 193.080 | ,00 |
| 13/4/2004 | 2,8900 | 1,40% | 2,8900 | 2,9300 | 2,8700 | 91.100 | ,00 |
| 08/4/2004 | 2,8500 | 1,79% | 2,8300 | 2,8800 | 2,8300 | 88.890 | ,00 |
| 07/4/2004 | 2,8000 | 0,00% | 2,8600 | 2,8600 | 2,7600 | 113.385 | ,00 |
| 06/4/2004 | 2,8000 | 0,36% | 2,8100 | 2,9000 | 2,7700 | 135.634 | ,00 |
| 05/4/2004 | 2,7900 | 0,72% | 2,8200 | 2,8800 | 2,7800 | 103.430 | ,00 |
| 02/4/2004 | 2,7700 | -0,72% | 2,8000 | 2,8500 | 2,7600 | 99.300 | ,00 |
| 01/4/2004 | 2,7900 | -0,36% | 2,8400 | 2,8900 | 2,7500 | 115.640 | ,00 |
| 31/3/2004 | 2,8000 | -4,76% | 2,9500 | 2,9800 | 2,7900 | 255.120 | ,00 |
| 30/3/2004 | 2,9400 | -0,68% | 2,9800 | 3,1400 | 2,9000 | 376.665 | ,00 |
| 29/3/2004 | 2,9600 | 4,96% | 2,8500 | 2,9800 | 2,7800 | 284.260 | ,00 |
| 26/3/2004 | 2,8200 | 3,68% | 2,8000 | 2,9000 | 2,8000 | 289.125 | ,00 |
| 24/3/2004 | 2,7200 | -0,73% | 2,7900 | 2,8200 | 2,7000 | 243.436 | ,00 |
| 23/3/2004 | 2,7400 | 3,40% | 2,6800 | 2,7700 | 2,5900 | 347.455 | ,00 |
| 22/3/2004 | 2,6500 | -13,96% | 3,0000 | 3,0000 | 2,6200 | 411.418 | ,00 |
| 19/3/2004 | 3,0800 | -1,28% | 3,1200 | 3,2000 | 3,0400 | 240.660 | ,00 |
| 18/3/2004 | 3,1200 | -4,29% | 3,3000 | 3,3000 | 3,1000 | 290.595 | ,00 |
| 17/3/2004 | 3,2600 | -1,21% | 3,3800 | 3,4200 | 3,2400 | 200.960 | ,00 |
| 16/3/2004 | 3,3000 | 1,23% | 3,2600 | 3,4000 | 3,1800 | 294.475 | ,00 |
| 15/3/2004 | 3,2600 | -4,68% | 3,4200 | 3,4400 | 3,2200 | 357.765 | ,00 |
| 12/3/2004 | 3,4200 | 0,59% | 3,3400 | 3,5000 | 3,3200 | 279.735 | ,00 |
| 11/3/2004 | 3,4000 | -5,56% | 3,5000 | 3,5600 | 3,3200 | 350.905 | ,00 |
| 10/3/2004 | 3,6000 | -0,55% | 3,5800 | 3,7400 | 3,5000 | 278.811 | ,00 |
| 09/3/2004 | 3,6200 | -5,24% | 3,8200 | 3,9000 | 3,6000 | 232.816 | ,00 |
| 08/3/2004 | 3,8200 | -2,05% | 4,1600 | 4,1800 | 3,7800 | 634.245 | ,00 |
| 05/3/2004 | 3,9000 | 1,56% | 3,9200 | 4,0400 | 3,8400 | 519.480 | ,00 |
| 04/3/2004 | 3,8400 | 4,92% | 3,7400 | 3,8600 | 3,7000 | 229.845 | ,00 |
| 03/3/2004 | 3,6600 | 1,67% | 3,6000 | 3,6800 | 3,4800 | 160.835 | ,00 |
| 02/3/2004 | 3,6000 | -4,26% | 3,7600 | 3,8600 | 3,5400 | 344.620 | ,00 |
| 01/3/2004 | 3,7600 | 6,82% | 3,5800 | 3,8400 | 3,5800 | 422.345 | ,00 |
| 27/2/2004 | 3,5200 | 6,67% | 3,3000 | 3,5600 | 3,3000 | 233.357 | ,00 |
| 26/2/2004 | 3,3000 | 2,48% | 3,3000 | 3,3400 | 3,2400 | 83.140 | ,00 |
| 25/2/2004 | 3,2200 | -0,62% | 3,2400 | 3,3400 | 3,1800 | 123.635 | ,00 |
| 24/2/2004 | 3,2400 | -6,36% | 3,5000 | 3,5600 | 3,2000 | 223.590 | ,00 |
| 20/2/2004 | 3,4600 | 8,12% | 3,2000 | 3,5000 | 3,1600 | 245.476 | ,00 |
| 19/2/2004 | 3,2000 | -2,44% | 3,2800 | 3,3400 | 3,1200 | 162.710 | ,00 |
| 18/2/2004 | 3,2800 | -2,38% | 3,3200 | 3,4400 | 3,2600 | 119.465 | ,00 |
| 17/2/2004 | 3,3600 | -1,18% | 3,4000 | 3,4800 | 3,3000 | 96.115 | ,00 |
| 16/2/2004 | 3,4000 | -1,16% | 3,4400 | 3,4400 | 3,3600 | 80.690 | ,00 |
| 13/2/2004 | 3,4400 | -1,15% | 3,5200 | 3,5400 | 3,4000 | 83.610 | ,00 |
| 12/2/2004 | 3,4800 | 1,75% | 3,4600 | 3,6000 | 3,4400 | 168.438 | ,00 |
| 11/2/2004 | 3,4200 | 2,40% | 3,4000 | 3,4400 | 3,3600 | 96.855 | ,00 |
| 10/2/2004 | 3,3400 | 0,60% | 3,3200 | 3,4600 | 3,3200 | 169.645 | ,00 |
| 09/2/2004 | 3,3200 | -5,68% | 3,6000 | 3,6000 | 3,3000 | 188.835 | ,00 |
| 06/2/2004 | 3,5200 | -3,30% | 3,6200 | 3,7200 | 3,4600 | 161.025 | ,00 |
| 05/2/2004 | 3,6400 | 2,82% | 3,5400 | 3,6800 | 3,5400 | 137.615 | ,00 |
| 04/2/2004 | 3,5400 | -4,32% | 3,6400 | 3,7800 | 3,5200 | 169.255 | ,00 |
| 03/2/2004 | 3,7000 | 0,00% | 3,7000 | 3,8200 | 3,6400 | 162.185 | ,00 |
| 02/2/2004 | 3,7000 | 1,09% | 3,7400 | 3,8400 | 3,6800 | 135.475 | ,00 |
| 30/1/2004 | 3,6600 | 2,23% | 3,7200 | 3,7400 | 3,6200 | 149.477 | ,00 |
| 29/1/2004 | 3,5800 | 1,13% | 3,5000 | 3,6400 | 3,4600 | 205.130 | ,00 |
| 28/1/2004 | 3,5400 | -2,21% | 3,6200 | 3,6600 | 3,5000 | 124.685 | ,00 |
| 27/1/2004 | 3,6200 | 1,69% | 3,5800 | 3,7200 | 3,5800 | 184.983 | ,00 |
| 26/1/2004 | 3,5600 | -6,32% | 3,8000 | 3,8200 | 3,5000 | 179.255 | ,00 |
| 23/1/2004 | 3,8000 | 0,00% | 3,8000 | 3,9400 | 3,7600 | 215.460 | ,00 |
| 22/1/2004 | 3,8000 | -2,56% | 3,9800 | 4,0000 | 3,7400 | 246.115 | ,00 |
| 21/1/2004 | 3,9000 | 1,04% | 3,9200 | 3,9400 | 3,8400 | 138.852 | ,00 |
| 20/1/2004 | 3,8600 | -1,03% | 3,9400 | 4,0800 | 3,8200 | 327.535 | ,00 |
| 19/1/2004 | 3,9000 | 1,56% | 3,8400 | 4,1000 | 3,8400 | 439.852 | ,00 |
| 16/1/2004 | 3,8400 | 2,13% | 3,7600 | 3,9000 | 3,7200 | 173.195 | ,00 |
| 15/1/2004 | 3,7600 | -1,05% | 3,8000 | 3,9600 | 3,7200 | 298.241 | ,00 |
| 14/1/2004 | 3,8000 | -1,55% | 3,9400 | 3,9400 | 3,7400 | 267.095 | ,00 |
| 13/1/2004 | 3,8600 | 0,00% | 3,6600 | 3,9600 | 3,6600 | 368.740 | ,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.% |
|---|