| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | -0,4400 | 13.445.020 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| EIS | 1,6700 | -3,13 % | -0,0540 | 77.610 |
| ONYX | 2,2500 | -3,02 % | -0,0700 | 167.604 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΣΠΕΙΣ | 7,3600 | -2,65 % | -0,2000 | 1.120 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΙΑΤΡ | 1,8500 | -2,63 % | -0,0500 | 18.397 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| ΔΟΜΙΚ | 2,0700 | -2,36 % | -0,0500 | 13.601 |
Συνεχης ενημερωση
ΚΛΩΝΑΤΕΞ (ΠΟ) (ΚΛΩΝΠ)
0,0800 €
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 |
|---|---|---|---|---|---|---|---|
| 07/3/2005 | 0,7700 | -7,23% | 0,8300 | 0,8300 | 0,7600 | 41.740 | ,00 |
| 04/3/2005 | 0,8300 | 1,22% | 0,8500 | 0,8500 | 0,8000 | 32.730 | ,00 |
| 03/3/2005 | 0,8200 | 1,23% | 0,8100 | 0,8700 | 0,8100 | 28.840 | ,00 |
| 02/3/2005 | 0,8100 | -7,95% | 0,8800 | 0,9000 | 0,8000 | 107.365 | ,00 |
| 01/3/2005 | 0,8800 | -5,38% | 0,9200 | 0,9300 | 0,8800 | 61.995 | ,00 |
| 28/2/2005 | 0,9300 | 1,09% | 0,9500 | 1,0100 | 0,9100 | 132.762 | ,00 |
| 25/2/2005 | 0,9200 | 0,00% | 0,9300 | 0,9500 | 0,8800 | 53.985 | ,00 |
| 24/2/2005 | 0,9200 | -4,17% | 0,9700 | 0,9900 | 0,9000 | 113.645 | ,00 |
| 23/2/2005 | 0,9600 | 0,00% | 0,9600 | 1,0000 | 0,9300 | 64.021 | ,00 |
| 22/2/2005 | 0,9600 | 2,13% | 0,9700 | 0,9800 | 0,9200 | 63.320 | ,00 |
| 21/2/2005 | 0,9400 | 4,44% | 0,9000 | 0,9900 | 0,9000 | 167.736 | ,00 |
| 18/2/2005 | 0,9000 | -10,00% | 0,9000 | 0,9300 | 0,8000 | 233.410 | ,00 |
| 17/2/2005 | 1,0000 | 0,00% | 1,0600 | 1,0600 | 0,9700 | 65.840 | ,00 |
| 16/2/2005 | 1,0000 | 2,04% | 0,9900 | 1,0600 | 0,9900 | 64.506 | ,00 |
| 15/2/2005 | 0,9800 | 0,00% | 0,9300 | 1,0400 | 0,9300 | 96.070 | ,00 |
| 14/2/2005 | 0,9800 | -7,55% | 1,0400 | 1,0700 | 0,9600 | 176.135 | ,00 |
| 11/2/2005 | 1,0600 | -3,64% | 1,1000 | 1,1400 | 1,0600 | 55.600 | ,00 |
| 10/2/2005 | 1,1000 | 2,80% | 1,0600 | 1,1200 | 1,0500 | 73.930 | ,00 |
| 09/2/2005 | 1,0700 | -5,31% | 1,1300 | 1,1300 | 1,0200 | 141.220 | ,00 |
| 08/2/2005 | 1,1300 | -3,42% | 1,1600 | 1,2000 | 1,1300 | 86.182 | ,00 |
| 07/2/2005 | 1,1700 | 0,86% | 1,2000 | 1,2200 | 1,1000 | 184.095 | ,00 |
| 04/2/2005 | 1,1600 | 6,42% | 1,1400 | 1,2100 | 1,1000 | 258.900 | ,00 |
| 03/2/2005 | 1,0900 | 1,87% | 1,0900 | 1,1200 | 1,0600 | 118.612 | ,00 |
| 02/2/2005 | 1,0700 | -4,46% | 1,1400 | 1,1500 | 1,0500 | 119.380 | ,00 |
| 01/2/2005 | 1,1200 | -3,45% | 1,1800 | 1,2300 | 1,1000 | 151.345 | ,00 |
| 31/1/2005 | 1,1600 | 6,42% | 1,1300 | 1,2500 | 1,0800 | 296.160 | ,00 |
| 28/1/2005 | 1,0900 | -7,63% | 1,2200 | 1,2200 | 1,0400 | 322.380 | ,00 |
| 27/1/2005 | 1,1800 | 19,19% | 1,0600 | 1,1800 | 1,0600 | 448.582 | ,00 |
| 26/1/2005 | 0,9900 | 17,86% | 0,8600 | 0,9900 | 0,8600 | 160.350 | ,00 |
| 25/1/2005 | 0,8400 | 12,00% | 0,7300 | 0,8400 | 0,7300 | 114.370 | ,00 |
| 24/1/2005 | 0,7500 | 1,35% | 0,7300 | 0,7700 | 0,7300 | 25.145 | ,00 |
| 21/1/2005 | 0,7400 | 0,00% | 0,7400 | 0,8000 | 0,7300 | 48.280 | ,00 |
| 20/1/2005 | 0,7400 | -2,63% | 0,7600 | 0,7600 | 0,7300 | 45.305 | ,00 |
| 19/1/2005 | 0,7600 | -6,17% | 0,8400 | 0,8400 | 0,7500 | 65.720 | ,00 |
| 18/1/2005 | 0,8100 | 5,19% | 0,8100 | 0,9000 | 0,7900 | 131.720 | ,00 |
| 17/1/2005 | 0,7700 | 8,45% | 0,7000 | 0,8000 | 0,7000 | 81.356 | ,00 |
| 14/1/2005 | 0,7100 | 4,41% | 0,6700 | 0,7500 | 0,6700 | 122.552 | ,00 |
| 13/1/2005 | 0,6800 | -5,56% | 0,7100 | 0,7200 | 0,6500 | 62.115 | ,00 |
| 12/1/2005 | 0,7200 | 5,88% | 0,6800 | 0,7800 | 0,6800 | 88.340 | ,00 |
| 11/1/2005 | 0,6800 | -15,00% | 0,7600 | 0,7600 | 0,6400 | 149.469 | ,00 |
| 10/1/2005 | 0,8000 | -9,09% | 0,8500 | 0,8500 | 0,8000 | 46.066 | ,00 |
| 07/1/2005 | 0,8800 | 0,00% | 0,9000 | 0,9000 | 0,8700 | 17.800 | ,00 |
| 05/1/2005 | 0,8800 | 2,33% | 0,8300 | 0,9000 | 0,8200 | 35.319 | ,00 |
| 04/1/2005 | 0,8600 | -4,44% | 0,8500 | 0,9300 | 0,8500 | 42.890 | ,00 |
| 03/1/2005 | 0,9000 | -4,26% | 0,9700 | 1,0100 | 0,8500 | 40.275 | ,00 |
| 31/12/2004 | 0,9400 | 3,30% | 0,8700 | 0,9700 | 0,8700 | 43.244 | ,00 |
| 30/12/2004 | 0,9100 | -9,00% | 1,0400 | 1,0400 | 0,9100 | 64.310 | ,00 |
| 29/12/2004 | 1,0000 | 17,65% | 0,8200 | 1,0000 | 0,8200 | 90.795 | ,00 |
| 28/12/2004 | 0,8500 | -5,56% | 0,9000 | 0,9000 | 0,8400 | 32.894 | ,00 |
| 27/12/2004 | 0,9000 | -4,26% | 0,8800 | 0,9300 | 0,8800 | 25.410 | ,00 |
| 24/12/2004 | 0,9400 | 2,17% | 0,8800 | 0,9500 | 0,8700 | 13.375 | ,00 |
| 23/12/2004 | 0,9200 | -5,15% | 0,9600 | 0,9700 | 0,8600 | 35.515 | ,00 |
| 22/12/2004 | 0,9700 | -1,02% | 1,0000 | 1,0000 | 0,9600 | 24.445 | ,00 |
| 21/12/2004 | 0,9800 | 0,00% | 0,9800 | 0,9900 | 0,9600 | 32.090 | ,00 |
| 20/12/2004 | 0,9800 | -2,97% | 1,0100 | 1,0100 | 0,9600 | 43.910 | ,00 |
| 17/12/2004 | 1,0100 | 1,00% | 1,0000 | 1,0400 | 1,0000 | 28.410 | ,00 |
| 16/12/2004 | 1,0000 | -0,99% | 1,0100 | 1,0300 | 1,0000 | 45.640 | ,00 |
| 15/12/2004 | 1,0100 | -0,98% | 1,0200 | 1,0300 | 1,0100 | 26.590 | ,00 |
| 14/12/2004 | 1,0200 | -1,92% | 1,0500 | 1,0500 | 1,0200 | 17.610 | ,00 |
| 13/12/2004 | 1,0400 | -2,80% | 1,1000 | 1,1000 | 1,0400 | 21.460 | ,00 |
| 10/12/2004 | 1,0700 | 5,94% | 1,0100 | 1,1000 | 1,0100 | 42.270 | ,00 |
| 09/12/2004 | 1,0100 | -1,94% | 1,0500 | 1,0600 | 1,0100 | 26.190 | ,00 |
| 08/12/2004 | 1,0300 | 0,98% | 1,0200 | 1,0400 | 1,0100 | 36.250 | ,00 |
| 07/12/2004 | 1,0200 | -2,86% | 1,0500 | 1,0800 | 1,0100 | 9.850 | ,00 |
| 06/12/2004 | 1,0500 | 0,96% | 1,0300 | 1,1000 | 1,0300 | 26.600 | ,00 |
| 03/12/2004 | 1,0400 | -0,95% | 1,0500 | 1,0600 | 1,0300 | 9.830 | ,00 |
| 02/12/2004 | 1,0500 | 1,94% | 1,0300 | 1,0800 | 1,0200 | 7.789 | ,00 |
| 01/12/2004 | 1,0300 | -2,83% | 1,0900 | 1,0900 | 1,0200 | 19.630 | ,00 |
| 30/11/2004 | 1,0600 | -4,50% | 1,1100 | 1,1200 | 1,0400 | 28.400 | ,00 |
| 29/11/2004 | 1,1100 | 6,73% | 1,0400 | 1,1300 | 1,0200 | 19.019 | ,00 |
| 26/11/2004 | 1,0400 | 0,00% | 1,0100 | 1,0600 | 1,0100 | 13.420 | ,00 |
| 25/11/2004 | 1,0400 | -2,80% | 1,0400 | 1,0800 | 1,0100 | 38.390 | ,00 |
| 24/11/2004 | 1,0700 | 0,94% | 1,0600 | 1,0800 | 1,0300 | 9.435 | ,00 |
| 23/11/2004 | 1,0600 | 0,95% | 1,0400 | 1,0900 | 1,0400 | 18.410 | ,00 |
| 22/11/2004 | 1,0500 | -5,41% | 1,1100 | 1,1100 | 1,0400 | 6.800 | ,00 |
| 19/11/2004 | 1,1100 | -2,63% | 1,1200 | 1,1300 | 1,1100 | 15.840 | ,00 |
| 18/11/2004 | 1,1400 | 3,64% | 1,1000 | 1,1600 | 1,1000 | 34.610 | ,00 |
| 17/11/2004 | 1,1000 | 0,00% | 1,0900 | 1,1300 | 1,0800 | 23.300 | ,00 |
| 16/11/2004 | 1,1000 | -1,79% | 1,0800 | 1,1200 | 1,0800 | 17.441 | ,00 |
| 15/11/2004 | 1,1200 | -1,75% | 1,1400 | 1,1600 | 1,1200 | 19.030 | ,00 |
| 12/11/2004 | 1,1400 | 0,00% | 1,1600 | 1,2100 | 1,1200 | 45.030 | ,00 |
| 11/11/2004 | 1,1400 | 1,79% | 1,1500 | 1,1800 | 1,1200 | 45.690 | ,00 |
| 10/11/2004 | 1,1200 | -0,88% | 1,1300 | 1,1600 | 1,1100 | 20.450 | ,00 |
| 09/11/2004 | 1,1300 | 0,00% | 1,1700 | 1,1700 | 1,1100 | 51.730 | ,00 |
| 08/11/2004 | 1,1300 | 3,67% | 1,0900 | 1,2200 | 1,0900 | 79.590 | ,00 |
| 05/11/2004 | 1,0900 | 0,00% | 1,1100 | 1,1300 | 1,0700 | 43.725 | ,00 |
| 04/11/2004 | 1,0900 | 0,93% | 1,0800 | 1,1300 | 1,0800 | 42.890 | ,00 |
| 03/11/2004 | 1,0800 | 0,93% | 1,0700 | 1,1000 | 1,0400 | 16.210 | ,00 |
| 02/11/2004 | 1,0700 | -8,55% | 1,1300 | 1,1500 | 1,0600 | 46.900 | ,00 |
| 01/11/2004 | 1,1700 | 17,00% | 1,0000 | 1,1800 | 1,0000 | 136.395 | ,00 |
| 29/10/2004 | 1,0000 | -3,85% | 1,0100 | 1,0400 | 0,9900 | 16.370 | ,00 |
| 27/10/2004 | 1,0400 | 0,00% | 1,0100 | 1,0600 | 1,0100 | 35.200 | ,00 |
| 26/10/2004 | 1,0400 | 0,00% | 1,0200 | 1,0500 | 1,0200 | 13.970 | ,00 |
| 25/10/2004 | 1,0400 | 0,00% | 1,0000 | 1,0400 | 1,0000 | 13.200 | ,00 |
| 22/10/2004 | 1,0400 | -1,89% | 1,0300 | 1,1000 | 1,0300 | 8.800 | ,00 |
| 21/10/2004 | 1,0600 | -1,85% | 1,1100 | 1,1200 | 1,0400 | 55.695 | ,00 |
| 20/10/2004 | 1,0800 | 5,88% | 1,0100 | 1,1100 | 0,9900 | 24.630 | ,00 |
| 19/10/2004 | 1,0200 | -0,97% | 1,0300 | 1,0400 | 1,0100 | 34.990 | ,00 |
| 18/10/2004 | 1,0300 | 3,00% | 1,0200 | 1,0500 | 1,0100 | 48.615 | ,00 |
| 15/10/2004 | 1,0000 | -2,91% | 1,0100 | 1,0400 | 1,0000 | 35.390 | ,00 |
| 14/10/2004 | 1,0300 | 0,98% | 1,0100 | 1,0500 | 1,0100 | 35.280 | ,00 |
| 13/10/2004 | 1,0200 | -1,92% | 1,0300 | 1,0400 | 1,0100 | 19.800 | ,00 |
| 12/10/2004 | 1,0400 | -1,89% | 1,0100 | 1,0500 | 1,0100 | 26.980 | ,00 |
| 11/10/2004 | 1,0600 | 0,95% | 1,0700 | 1,0700 | 1,0200 | 14.770 | ,00 |
| 08/10/2004 | 1,0500 | -0,94% | 1,0600 | 1,0800 | 1,0400 | 11.800 | ,00 |
| 07/10/2004 | 1,0600 | -1,85% | 1,0900 | 1,1000 | 1,0600 | 10.495 | ,00 |
| 06/10/2004 | 1,0800 | 0,93% | 1,0900 | 1,1000 | 1,0500 | 16.450 | ,00 |
| 05/10/2004 | 1,0700 | 1,90% | 1,0700 | 1,1100 | 1,0200 | 38.835 | ,00 |
| 04/10/2004 | 1,0500 | -1,87% | 1,0700 | 1,1400 | 1,0300 | 29.520 | ,00 |
| 01/10/2004 | 1,0700 | -0,93% | 1,0800 | 1,0900 | 1,0600 | 11.240 | ,00 |
| 30/9/2004 | 1,0800 | 0,00% | 1,0600 | 1,1100 | 1,0500 | 31.650 | ,00 |
| 29/9/2004 | 1,0800 | -5,26% | 1,1500 | 1,1700 | 1,0700 | 76.210 | ,00 |
| 28/9/2004 | 1,1400 | 11,76% | 1,0100 | 1,1400 | 1,0000 | 104.940 | ,00 |
| 27/9/2004 | 1,0200 | -4,67% | 1,0600 | 1,0600 | 1,0000 | 31.685 | ,00 |
| 24/9/2004 | 1,0700 | -6,96% | 1,1400 | 1,1500 | 1,0600 | 38.480 | ,00 |
| 23/9/2004 | 1,1500 | 0,00% | 1,1500 | 1,2000 | 1,1200 | 46.200 | ,00 |
| 22/9/2004 | 1,1500 | -1,71% | 1,1800 | 1,2000 | 1,1400 | 33.170 | ,00 |
| 21/9/2004 | 1,1700 | 0,86% | 1,1900 | 1,2100 | 1,1600 | 35.480 | ,00 |
| 20/9/2004 | 1,1600 | 1,75% | 1,1400 | 1,2100 | 1,1400 | 57.970 | ,00 |
| 17/9/2004 | 1,1400 | -2,56% | 1,1700 | 1,2000 | 1,1400 | 43.860 | ,00 |
| 16/9/2004 | 1,1700 | -2,50% | 1,2000 | 1,2300 | 1,1600 | 39.585 | ,00 |
| 15/9/2004 | 1,2000 | -0,83% | 1,1500 | 1,2400 | 1,1400 | 59.285 | ,00 |
| 14/9/2004 | 1,2100 | -1,63% | 1,2000 | 1,2700 | 1,1900 | 31.865 | ,00 |
| 13/9/2004 | 1,2300 | -6,11% | 1,3000 | 1,3300 | 1,2300 | 28.330 | ,00 |
| 10/9/2004 | 1,3100 | 0,00% | 1,3400 | 1,3600 | 1,3000 | 35.260 | ,00 |
| 09/9/2004 | 1,3100 | 2,34% | 1,2500 | 1,3800 | 1,2500 | 68.050 | ,00 |
| 08/9/2004 | 1,2800 | -5,19% | 1,3900 | 1,4500 | 1,2700 | 134.035 | ,00 |
| 07/9/2004 | 1,3500 | 17,39% | 1,1900 | 1,3500 | 1,1000 | 123.270 | ,00 |
| 06/9/2004 | 1,1500 | -5,74% | 1,1800 | 1,2400 | 1,1500 | 46.895 | ,00 |
| 03/9/2004 | 1,2200 | -3,17% | 1,2600 | 1,2800 | 1,2100 | 45.250 | ,00 |
| 02/9/2004 | 1,2600 | -2,33% | 1,3000 | 1,3100 | 1,2600 | 19.950 | ,00 |
| 01/9/2004 | 1,2900 | 0,00% | 1,3000 | 1,3100 | 1,2500 | 36.480 | ,00 |
| 31/8/2004 | 1,2900 | -3,73% | 1,3400 | 1,3400 | 1,2800 | 39.810 | ,00 |
| 30/8/2004 | 1,3400 | 5,51% | 1,2700 | 1,3900 | 1,2700 | 57.460 | ,00 |
| 27/8/2004 | 1,2700 | -5,93% | 1,3200 | 1,3700 | 1,2600 | 47.870 | ,00 |
| 26/8/2004 | 1,3500 | -2,17% | 1,3900 | 1,4300 | 1,3400 | 60.410 | ,00 |
| 25/8/2004 | 1,3800 | -2,13% | 1,4400 | 1,4600 | 1,3700 | 56.920 | ,00 |
| 24/8/2004 | 1,4100 | -3,42% | 1,4100 | 1,4500 | 1,3800 | 65.860 | ,00 |
| 23/8/2004 | 1,4600 | -5,19% | 1,5600 | 1,5900 | 1,4200 | 66.080 | ,00 |
| 20/8/2004 | 1,5400 | 0,65% | 1,5900 | 1,6200 | 1,5300 | 156.430 | ,00 |
| 19/8/2004 | 1,5300 | 2,68% | 1,5400 | 1,6000 | 1,5100 | 121.320 | ,00 |
| 18/8/2004 | 1,4900 | -5,10% | 1,6000 | 1,6200 | 1,4500 | 72.440 | ,00 |
| 17/8/2004 | 1,5700 | 9,79% | 1,4800 | 1,6000 | 1,4800 | 150.090 | ,00 |
| 16/8/2004 | 1,4300 | -11,73% | 1,5300 | 1,6000 | 1,4300 | 77.420 | ,00 |
| 12/8/2004 | 1,6200 | -4,71% | 1,7000 | 1,8400 | 1,6100 | 178.939 | ,00 |
| 11/8/2004 | 1,7000 | 8,97% | 1,5600 | 1,7500 | 1,5600 | 210.111 | ,00 |
| 10/8/2004 | 1,5600 | 0,00% | 1,6300 | 1,6500 | 1,5300 | 88.830 | ,00 |
| 09/8/2004 | 1,5600 | 6,12% | 1,5000 | 1,5800 | 1,4700 | 87.700 | ,00 |
| 06/8/2004 | 1,4700 | 8,89% | 1,3300 | 1,5500 | 1,3100 | 192.800 | ,00 |
| 05/8/2004 | 1,3500 | -2,17% | 1,4100 | 1,4300 | 1,3300 | 76.629 | ,00 |
| 04/8/2004 | 1,3800 | 0,73% | 1,3500 | 1,4500 | 1,2800 | 93.550 | ,00 |
| 03/8/2004 | 1,3700 | -2,14% | 1,4000 | 1,4900 | 1,2400 | 129.520 | ,00 |
| 02/8/2004 | 1,4000 | -12,50% | 1,6000 | 1,6500 | 1,3300 | 150.226 | ,00 |
| 30/7/2004 | 1,6000 | 0,00% | 1,6500 | 1,7500 | 1,5800 | 213.445 | ,00 |
| 29/7/2004 | 1,6000 | 16,79% | 1,3600 | 1,6100 | 1,3500 | 209.910 | ,00 |
| 28/7/2004 | 1,3700 | -1,44% | 1,5500 | 1,6000 | 1,3000 | 239.730 | ,00 |
| 27/7/2004 | 1,3900 | 17,80% | 1,3200 | 1,3900 | 1,2800 | 193.835 | ,00 |
| 26/7/2004 | 1,1800 | 18,00% | 1,0500 | 1,1800 | 1,0500 | 95.664 | ,00 |
| 23/7/2004 | 1,0000 | 17,65% | 0,8400 | 1,0000 | 0,8200 | 154.985 | ,00 |
| 22/7/2004 | 0,8500 | -10,53% | 0,8800 | 0,9100 | 0,8500 | 65.370 | ,00 |
| 21/7/2004 | 0,9500 | -5,00% | 1,0000 | 1,0200 | 0,9300 | 54.420 | ,00 |
| 20/7/2004 | 1,0000 | -1,96% | 1,0100 | 1,0500 | 1,0000 | 54.780 | ,00 |
| 19/7/2004 | 1,0200 | -8,11% | 1,1100 | 1,1100 | 1,0000 | 44.700 | ,00 |
| 16/7/2004 | 1,1100 | -0,89% | 1,1300 | 1,1300 | 1,0700 | 25.830 | ,00 |
| 15/7/2004 | 1,1200 | 6,67% | 1,0800 | 1,1300 | 1,0600 | 56.440 | ,00 |
| 14/7/2004 | 1,0500 | -9,48% | 1,1200 | 1,1200 | 1,0300 | 66.049 | ,00 |
| 13/7/2004 | 1,1600 | 1,75% | 1,1100 | 1,2200 | 1,1100 | 121.735 | ,00 |
| 12/7/2004 | 1,1400 | -15,56% | 1,3200 | 1,3300 | 1,1100 | 121.889 | ,00 |
| 09/7/2004 | 1,3500 | 0,00% | 1,3500 | 1,4000 | 1,2900 | 113.805 | ,00 |
| 08/7/2004 | 1,3500 | -0,74% | 1,3400 | 1,3900 | 1,3300 | 35.075 | ,00 |
| 07/7/2004 | 1,3600 | 6,25% | 1,3600 | 1,4100 | 1,3200 | 64.585 | ,00 |
| 06/7/2004 | 1,2800 | -3,76% | 1,3200 | 1,3300 | 1,2500 | 37.480 | ,00 |
| 05/7/2004 | 1,3300 | -4,32% | 1,3900 | 1,4500 | 1,3200 | 34.519 | ,00 |
| 02/7/2004 | 1,3900 | -0,71% | 1,4000 | 1,4300 | 1,3800 | 23.065 | ,00 |
| 01/7/2004 | 1,4000 | 2,19% | 1,3300 | 1,4600 | 1,3300 | 59.545 | ,00 |
| 30/6/2004 | 1,3700 | -7,43% | 1,5000 | 1,5100 | 1,3100 | 77.500 | ,00 |
| 29/6/2004 | 1,4800 | -8,07% | 1,6100 | 1,6300 | 1,4700 | 39.440 | ,00 |
| 28/6/2004 | 1,6100 | 11,81% | 1,4700 | 1,6100 | 1,4400 | 76.400 | ,00 |
| 25/6/2004 | 1,4400 | -4,00% | 1,5400 | 1,5500 | 1,4100 | 74.275 | ,00 |
| 24/6/2004 | 1,5000 | -8,54% | 1,6400 | 1,7100 | 1,4500 | 104.200 | ,00 |
| 23/6/2004 | 1,6400 | -6,29% | 1,8000 | 1,8000 | 1,6200 | 33.615 | ,00 |
| 22/6/2004 | 1,7500 | -3,31% | 1,8400 | 1,8400 | 1,7500 | 44.695 | ,00 |
| 21/6/2004 | 1,8100 | -5,73% | 1,9800 | 2,0100 | 1,6900 | 62.606 | ,00 |
| 18/6/2004 | 1,9200 | 1,05% | 1,8800 | 1,9800 | 1,8800 | 55.695 | ,00 |
| 17/6/2004 | 1,9000 | -6,40% | 2,0300 | 2,0300 | 1,8500 | 64.625 | ,00 |
| 16/6/2004 | 2,0300 | 0,00% | 2,0700 | 2,1400 | 2,0000 | 53.090 | ,00 |
| 15/6/2004 | 2,0300 | -0,49% | 2,0700 | 2,0800 | 2,0200 | 28.100 | ,00 |
| 14/6/2004 | 2,0400 | 0,00% | 2,0900 | 2,0900 | 2,0200 | 25.255 | ,00 |
| 11/6/2004 | 2,0400 | -1,45% | 2,0800 | 2,1200 | 2,0300 | 59.330 | ,00 |
| 10/6/2004 | 2,0700 | 0,00% | 2,0700 | 2,1400 | 2,0500 | 45.310 | ,00 |
| 09/6/2004 | 2,0700 | -0,48% | 2,0800 | 2,1300 | 2,0600 | 15.590 | ,00 |
| 08/6/2004 | 2,0800 | -0,48% | 2,1000 | 2,1500 | 2,0800 | 36.270 | ,00 |
| 07/6/2004 | 2,0900 | -0,48% | 2,1400 | 2,1800 | 2,0800 | 68.790 | ,00 |
| 04/6/2004 | 2,1000 | -4,98% | 2,1900 | 2,2400 | 2,0700 | 97.065 | ,00 |
| 03/6/2004 | 2,2100 | -3,49% | 2,2900 | 2,3300 | 2,2000 | 39.990 | ,00 |
| 02/6/2004 | 2,2900 | -2,14% | 2,4100 | 2,4300 | 2,2700 | 121.326 | ,00 |
| 01/6/2004 | 2,3400 | 12,50% | 2,1100 | 2,4400 | 2,0700 | 172.446 | ,00 |
| 28/5/2004 | 2,0800 | 4,00% | 2,0400 | 2,1000 | 1,9800 | 93.990 | ,00 |
| 27/5/2004 | 2,0000 | -0,50% | 2,0400 | 2,0400 | 2,0000 | 53.015 | ,00 |
| 26/5/2004 | 2,0100 | -0,99% | 2,0900 | 2,1000 | 2,0000 | 44.280 | ,00 |
| 25/5/2004 | 2,0300 | -0,98% | 2,0300 | 2,0800 | 2,0200 | 37.715 | ,00 |
| 24/5/2004 | 2,0500 | 0,00% | 2,0000 | 2,1300 | 2,0000 | 64.180 | ,00 |
| 21/5/2004 | 2,0500 | -2,38% | 2,1700 | 2,1700 | 2,0500 | 33.390 | ,00 |
| 20/5/2004 | 2,1000 | -1,41% | 2,0900 | 2,1500 | 2,0700 | 54.915 | ,00 |
| 19/5/2004 | 2,1300 | 2,90% | 2,1300 | 2,1400 | 2,0700 | 27.695 | ,00 |
| 18/5/2004 | 2,0700 | 0,98% | 2,0500 | 2,1600 | 2,0400 | 51.813 | ,00 |
| 17/5/2004 | 2,0500 | -1,44% | 2,0400 | 2,0700 | 1,9800 | 46.345 | ,00 |
| 14/5/2004 | 2,0800 | -3,26% | 2,1500 | 2,2000 | 2,0600 | 32.895 | ,00 |
| 13/5/2004 | 2,1500 | -0,46% | 2,1400 | 2,2300 | 2,1400 | 71.140 | ,00 |
| 12/5/2004 | 2,1600 | -4,42% | 2,2900 | 2,2900 | 2,1400 | 36.050 | ,00 |
| 11/5/2004 | 2,2600 | 3,20% | 2,1900 | 2,3200 | 2,1900 | 27.140 | ,00 |
| 10/5/2004 | 2,1900 | -5,19% | 2,2600 | 2,2600 | 2,1700 | 93.330 | ,00 |
| 07/5/2004 | 2,3100 | 11,59% | 2,0700 | 2,3100 | 2,0700 | 117.725 | ,00 |
| 06/5/2004 | 2,0700 | 2,48% | 1,9800 | 2,1800 | 1,9500 | 98.950 | ,00 |
| 05/5/2004 | 2,0200 | -12,17% | 2,3000 | 2,3200 | 1,9600 | 172.313 | ,00 |
| 04/5/2004 | 2,3000 | -2,54% | 2,3600 | 2,3900 | 2,2800 | 47.220 | ,00 |
| 03/5/2004 | 2,3600 | -4,45% | 2,4800 | 2,5200 | 2,3500 | 50.840 | ,00 |
| 30/4/2004 | 2,4700 | 0,41% | 2,4400 | 2,5800 | 2,4400 | 54.340 | ,00 |
| 29/4/2004 | 2,4600 | -1,20% | 2,4800 | 2,5700 | 2,3400 | 49.655 | ,00 |
| 28/4/2004 | 2,4900 | 0,81% | 2,4700 | 2,5400 | 2,4500 | 96.190 | ,00 |
| 27/4/2004 | 2,4700 | -3,89% | 2,5400 | 2,5500 | 2,4500 | 80.065 | ,00 |
| 26/4/2004 | 2,5700 | -7,22% | 2,7700 | 2,8000 | 2,4500 | 120.535 | ,00 |
| 23/4/2004 | 2,7700 | 0,00% | 2,8000 | 2,8500 | 2,7300 | 87.510 | ,00 |
| 22/4/2004 | 2,7700 | 2,59% | 2,7200 | 2,8000 | 2,6800 | 79.660 | ,00 |
| 21/4/2004 | 2,7000 | 1,12% | 2,6500 | 2,7100 | 2,6000 | 40.777 | ,00 |
| 20/4/2004 | 2,6700 | 3,09% | 2,6100 | 2,6800 | 2,6100 | 37.630 | ,00 |
| 19/4/2004 | 2,5900 | -2,26% | 2,6500 | 2,6500 | 2,5500 | 25.695 | ,00 |
| 16/4/2004 | 2,6500 | 1,53% | 2,6300 | 2,7100 | 2,6200 | 44.820 | ,00 |
| 15/4/2004 | 2,6100 | 0,00% | 2,6200 | 2,7000 | 2,6000 | 35.740 | ,00 |
| 14/4/2004 | 2,6100 | -3,69% | 2,6900 | 2,6900 | 2,5900 | 30.280 | ,00 |
| 13/4/2004 | 2,7100 | 1,12% | 2,7300 | 2,7500 | 2,7000 | 31.220 | ,00 |
| 08/4/2004 | 2,6800 | 1,13% | 2,6800 | 2,7000 | 2,6500 | 21.970 | ,00 |
| 07/4/2004 | 2,6500 | -0,75% | 2,7000 | 2,7200 | 2,6300 | 19.500 | ,00 |
| 06/4/2004 | 2,6700 | 1,91% | 2,6700 | 2,7400 | 2,6400 | 44.280 | ,00 |
| 05/4/2004 | 2,6200 | 0,00% | 2,6200 | 2,7200 | 2,6100 | 33.275 | ,00 |
| 02/4/2004 | 2,6200 | -1,87% | 2,7000 | 2,7400 | 2,6200 | 15.850 | ,00 |
| 01/4/2004 | 2,6700 | -1,11% | 2,7000 | 2,7500 | 2,6600 | 52.880 | ,00 |
| 31/3/2004 | 2,7000 | -3,57% | 2,8400 | 2,8500 | 2,6800 | 45.160 | ,00 |
| 30/3/2004 | 2,8000 | -1,06% | 2,8400 | 2,9700 | 2,7900 | 125.845 | ,00 |
| 29/3/2004 | 2,8300 | 4,43% | 2,7500 | 2,8300 | 2,6900 | 62.970 | ,00 |
| 26/3/2004 | 2,7100 | 5,04% | 2,6000 | 2,7500 | 2,6000 | 98.550 | ,00 |
| 24/3/2004 | 2,5800 | -0,77% | 2,6000 | 2,6600 | 2,5000 | 55.795 | ,00 |
| 23/3/2004 | 2,6000 | 4,00% | 2,5000 | 2,6700 | 2,4500 | 110.360 | ,00 |
| 22/3/2004 | 2,5000 | -16,39% | 2,9000 | 2,9700 | 2,4700 | 144.470 | ,00 |
| 19/3/2004 | 2,9900 | -1,64% | 3,0600 | 3,1000 | 2,9800 | 95.045 | ,00 |
| 18/3/2004 | 3,0400 | -5,00% | 3,2200 | 3,2400 | 3,0200 | 114.460 | ,00 |
| 17/3/2004 | 3,2000 | 0,00% | 3,2200 | 3,2800 | 3,1800 | 69.575 | ,00 |
| 16/3/2004 | 3,2000 | 0,00% | 3,2000 | 3,3200 | 3,1200 | 83.880 | ,00 |
| 15/3/2004 | 3,2000 | -4,76% | 3,3600 | 3,3600 | 3,2000 | 58.645 | ,00 |
| 12/3/2004 | 3,3600 | 1,20% | 3,2000 | 3,4000 | 3,2000 | 84.115 | ,00 |
| 11/3/2004 | 3,3200 | -5,68% | 3,5200 | 3,5200 | 3,2800 | 106.750 | ,00 |
| 10/3/2004 | 3,5200 | 1,73% | 3,4600 | 3,6600 | 3,4600 | 123.920 | ,00 |
| 09/3/2004 | 3,4600 | -5,46% | 3,6400 | 3,7200 | 3,4400 | 109.950 | ,00 |
| 08/3/2004 | 3,6600 | -1,08% | 3,9200 | 4,0400 | 3,6000 | 236.639 | ,00 |
| 05/3/2004 | 3,7000 | 2,21% | 3,7200 | 3,7800 | 3,6600 | 175.245 | ,00 |
| 04/3/2004 | 3,6200 | 4,62% | 3,5400 | 3,6200 | 3,5000 | 106.715 | ,00 |
| 03/3/2004 | 3,4600 | 1,17% | 3,3800 | 3,5200 | 3,3400 | 71.600 | ,00 |
| 02/3/2004 | 3,4200 | -4,47% | 3,6200 | 3,6600 | 3,3400 | 101.750 | ,00 |
| 01/3/2004 | 3,5800 | 5,92% | 3,3800 | 3,6800 | 3,3800 | 186.785 | ,00 |
| 27/2/2004 | 3,3800 | 6,29% | 3,2200 | 3,4200 | 3,1800 | 79.170 | ,00 |
| 26/2/2004 | 3,1800 | 1,92% | 3,1800 | 3,2200 | 3,1200 | 42.140 | ,00 |
| 25/2/2004 | 3,1200 | 0,65% | 3,1000 | 3,1800 | 3,0800 | 49.215 | ,00 |
| 24/2/2004 | 3,1000 | -7,19% | 3,3400 | 3,4000 | 3,0800 | 58.805 | ,00 |
| 20/2/2004 | 3,3400 | 8,44% | 3,0600 | 3,3600 | 3,0400 | 113.081 | ,00 |
| 19/2/2004 | 3,0800 | -0,65% | 3,1000 | 3,1600 | 3,0600 | 73.894 | ,00 |
| 18/2/2004 | 3,1000 | -3,13% | 3,1800 | 3,2800 | 3,1000 | 48.705 | ,00 |
| 17/2/2004 | 3,2000 | -1,84% | 3,3000 | 3,3400 | 3,1600 | 51.982 | ,00 |
| 16/2/2004 | 3,2600 | -0,61% | 3,2600 | 3,3000 | 3,1800 | 30.305 | ,00 |
| 13/2/2004 | 3,2800 | -1,20% | 3,3800 | 3,3800 | 3,2600 | 24.490 | ,00 |
| 12/2/2004 | 3,3200 | 0,61% | 3,3400 | 3,4600 | 3,2800 | 62.161 | ,00 |
| 11/2/2004 | 3,3000 | 1,85% | 3,3200 | 3,3200 | 3,2400 | 44.280 | ,00 |
| 10/2/2004 | 3,2400 | 1,25% | 3,2000 | 3,3400 | 3,1800 | 58.018 | ,00 |
| 09/2/2004 | 3,2000 | -3,61% | 3,3600 | 3,4000 | 3,1400 | 62.762 | ,00 |
| 06/2/2004 | 3,3200 | -2,35% | 3,4000 | 3,4600 | 3,2600 | 63.375 | ,00 |
| 05/2/2004 | 3,4000 | 0,59% | 3,4600 | 3,5000 | 3,3600 | 50.030 | ,00 |
| 04/2/2004 | 3,3800 | -2,31% | 3,4600 | 3,5000 | 3,3600 | 52.715 | ,00 |
| 03/2/2004 | 3,4600 | 0,00% | 3,4400 | 3,5600 | 3,4400 | 48.254 | ,00 |
| 02/2/2004 | 3,4600 | 0,58% | 3,5200 | 3,6000 | 3,4400 | 71.265 | ,00 |
| 30/1/2004 | 3,4400 | 1,78% | 3,4600 | 3,5200 | 3,4000 | 74.455 | ,00 |
| 29/1/2004 | 3,3800 | 0,00% | 3,3400 | 3,4600 | 3,3000 | 51.445 | ,00 |
| 28/1/2004 | 3,3800 | -1,17% | 3,4200 | 3,4600 | 3,3400 | 50.440 | ,00 |
| 27/1/2004 | 3,4200 | 0,00% | 3,4200 | 3,5400 | 3,4000 | 79.745 | ,00 |
| 26/1/2004 | 3,4200 | -4,47% | 3,5800 | 3,6000 | 3,3800 | 59.930 | ,00 |
| 23/1/2004 | 3,5800 | -1,10% | 3,6800 | 3,7200 | 3,5600 | 91.110 | ,00 |
| 22/1/2004 | 3,6200 | -2,69% | 3,7800 | 3,8200 | 3,5800 | 111.895 | ,00 |
| 21/1/2004 | 3,7200 | 0,54% | 3,7400 | 3,7800 | 3,7000 | 59.530 | ,00 |
| 20/1/2004 | 3,7000 | -2,12% | 3,7800 | 3,9400 | 3,6800 | 204.830 | ,00 |
| 19/1/2004 | 3,7800 | 2,72% | 3,7000 | 3,9400 | 3,7000 | 179.645 | ,00 |
| 16/1/2004 | 3,6800 | 1,66% | 3,6400 | 3,7600 | 3,6000 | 70.410 | ,00 |
| 15/1/2004 | 3,6200 | -1,09% | 3,6800 | 3,8800 | 3,6000 | 130.111 | ,00 |
| 14/1/2004 | 3,6600 | -1,08% | 3,7600 | 3,7600 | 3,5800 | 74.820 | ,00 |
| 13/1/2004 | 3,7000 | 6,94% | 3,5200 | 3,8000 | 3,5200 | 169.285 | ,00 |
| 12/1/2004 | 3,4600 | -0,57% | 3,4000 | 3,5800 | 3,3600 | 66.150 | ,00 |
| 09/1/2004 | 3,4800 | -4,92% | 3,7000 | 3,7000 | 3,4400 | 61.850 | ,00 |
| 08/1/2004 | 3,6600 | -3,17% | 3,8000 | 3,8400 | 3,6200 | 104.087 | ,00 |
| 07/1/2004 | 3,7800 | 3,28% | 3,6600 | 3,9800 | 3,6600 | 239.485 | ,00 |
| 05/1/2004 | 3,6600 | -0,54% | 3,7000 | 3,7600 | 3,6200 | 172.365 | ,00 |
| 02/1/2004 | 3,6800 | 10,18% | 3,3800 | 3,7400 | 3,3800 | 181.793 | ,00 |
| 31/12/2003 | 3,3400 | 1,83% | 3,3000 | 3,4000 | 3,2400 | 113.375 | ,00 |
| 30/12/2003 | 3,2800 | 0,00% | 3,1200 | 3,3200 | 3,1200 | 111.988 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 0,1000 | 2.415 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 8.408 |
| ΣΙΔΜΑ | 1,5500 | 3,68 % | 0,0550 | 6.304 |
| MTLN | 44,1400 | 3,62 % | 1,5400 | 291.794 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 46.189 |
| ΕΛΧΑ | 3,2100 | 2,56 % | 0,0800 | 157.441 |
| ΦΡΙΓΟ | 0,5000 | 2,46 % | 0,0120 | 23.620 |
| ΙΛΥΔΑ | 5,6400 | 2,17 % | 0,1200 | 19.251 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | -0,4400 | 101.810.034 |
| ΠΕΙΡ | 6,6920 | -1,99 % | -0,1360 | 24.942.692 |
| ΕΥΡΩΒ | 3,2850 | -1,73 % | -0,0580 | 16.894.150 |
| ΕΤΕ | 12,7050 | 0,12 % | 0,0150 | 15.875.358 |
| MTLN | 44,1400 | 3,62 % | 1,5400 | 12.755.739 |
| ΑΛΦΑ | 3,4320 | -1,24 % | -0,0430 | 12.496.387 |
| ΜΠΕΛΑ | 27,4000 | -0,44 % | -0,1200 | 7.053.155 |
| ΟΠΑΠ | 18,2500 | 0,77 % | 0,1400 | 3.980.045 |
| ΔΕΗ | 15,1700 | -0,20 % | -0,0300 | 2.932.656 |
| BOCHGR | 7,9400 | -1,98 % | -0,1600 | 2.918.936 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | 13.445.020 | 101,81εκ. |
| ΕΥΡΩΒ | 3,2850 | -1,73 % | 5.161.625 | 16,89εκ. |
| ΠΕΙΡ | 6,6920 | -1,99 % | 3.732.285 | 24,94εκ. |
| ΑΛΦΑ | 3,4320 | -1,24 % | 3.647.126 | 12,50εκ. |
| ΙΝΛΟΤ | 1,1180 | -0,53 % | 1.386.766 | 1,54εκ. |
| ΕΤΕ | 12,7050 | 0,20 % | 1.256.187 | 15,88εκ. |
| CREDIA | 1,4720 | 0,68 % | 454.824 | 661,1χιλ. |
| BOCHGR | 7,9400 | -1,98 % | 366.131 | 2,92εκ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| MTLN | 44,1400 | 3,62 % | 291.794 | 12,76εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | 13.445.020 | 4,40 % |
| EIS | 1,6700 | -3,13 % | 77.610 | 0,51 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 46.189 | 0,44 % |
| ΣΠΙ | 0,6040 | 0,00 % | 45.775 | 0,43 % |
| ΒΙΟΣΚ | 3,2000 | 1,27 % | 69.982 | 0,41 % |
| ΕΚΤΕΡ | 3,0600 | 0,00 % | 84.969 | 0,32 % |
| ΠΕΙΡ | 6,6920 | -1,99 % | 3.734.087 | 0,30 % |
| ONYX | 2,2500 | -3,02 % | 167.604 | 0,24 % |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 47.484 | 0,22 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 8.408 | 7,25 % |
| ΙΑΤΡ | 1,8500 | -2,63 % | 18.397 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 2.415 | 6,00 % |
| ΙΚΤΙΝ | 0,4035 | -0,86 % | 97.322 | 5,90 % |
| ΔΡΟΜΕ | 0,3350 | 0,90 % | 1.746 | 5,42 % |
| ΣΙΔΜΑ | 1,5500 | 3,68 % | 6.304 | 5,02 % |
| ΕΛΧΑ | 3,2100 | 2,56 % | 157.441 | 4,79 % |
| ΑΤΕΚ | 1,6500 | -1,20 % | 2.846 | 4,79 % |
| ΔΟΜΙΚ | 2,0700 | -2,36 % | 13.601 | 4,72 % |
| EIS | 1,6700 | -3,13 % | 77.610 | 4,64 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|