| 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
ΚΡΕ.ΚΑ Α.Ε. (ΚΡΕΚΑ)
0,2800 €
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 |
|---|---|---|---|---|---|---|---|
| 08/4/2005 | 1,1500 | 4,55% | 1,1000 | 1,1500 | 1,1000 | 15.530 | ,00 |
| 07/4/2005 | 1,1000 | 4,76% | 1,0500 | 1,1200 | 1,0200 | 5.982 | ,00 |
| 06/4/2005 | 1,0500 | -2,78% | 1,0800 | 1,0800 | 1,0500 | 8.590 | ,00 |
| 05/4/2005 | 1,0800 | -8,47% | 1,1000 | 1,1400 | 1,0700 | 2.149 | ,00 |
| 04/4/2005 | 1,1800 | 7,27% | 1,0700 | 1,1800 | 1,0700 | 500 | ,00 |
| 01/4/2005 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 50 | ,00 |
| 31/3/2005 | 1,1000 | 3,77% | 1,0600 | 1,1200 | 1,0400 | 12.460 | ,00 |
| 30/3/2005 | 1,0600 | -7,02% | 1,0800 | 1,0800 | 1,0600 | 1.300 | ,00 |
| 29/3/2005 | 1,1400 | -2,56% | 1,0900 | 1,1400 | 1,0800 | 9.950 | ,00 |
| 24/3/2005 | 1,1700 | -2,50% | 1,2000 | 1,2000 | 1,1700 | 3.010 | ,00 |
| 23/3/2005 | 1,2000 | 0,84% | 1,1000 | 1,2000 | 1,1000 | 5.316 | ,00 |
| 22/3/2005 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 21/3/2005 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 10.240 | ,00 |
| 18/3/2005 | 1,1900 | 0,85% | 1,1900 | 1,1900 | 1,1900 | 2.140 | ,00 |
| 17/3/2005 | 1,1800 | 0,85% | 1,1700 | 1,1900 | 1,1600 | 6.567 | ,00 |
| 16/3/2005 | 1,1700 | -4,88% | 1,1700 | 1,1900 | 1,1500 | 8.530 | ,00 |
| 15/3/2005 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,1600 | 9.990 | ,00 |
| 11/3/2005 | 1,2300 | -1,60% | 1,2500 | 1,2600 | 1,2200 | 9.160 | ,00 |
| 10/3/2005 | 1,2500 | 6,84% | 1,1800 | 1,2500 | 1,1800 | 14.616 | ,00 |
| 09/3/2005 | 1,1700 | -5,65% | 1,2100 | 1,2200 | 1,1700 | 16.640 | ,00 |
| 08/3/2005 | 1,2400 | 0,00% | 1,2400 | 1,2600 | 1,2400 | 7.390 | ,00 |
| 07/3/2005 | 1,2400 | -4,62% | 1,3000 | 1,3000 | 1,2200 | 10.100 | ,00 |
| 04/3/2005 | 1,3000 | 3,17% | 1,2600 | 1,3400 | 1,2600 | 29.910 | ,00 |
| 03/3/2005 | 1,2600 | -0,79% | 1,2600 | 1,2800 | 1,2600 | 10.520 | ,00 |
| 02/3/2005 | 1,2700 | -5,93% | 1,3300 | 1,3300 | 1,2700 | 13.360 | ,00 |
| 01/3/2005 | 1,3500 | 2,27% | 1,3200 | 1,3600 | 1,3000 | 25.010 | ,00 |
| 28/2/2005 | 1,3200 | 4,76% | 1,2700 | 1,3700 | 1,2700 | 48.049 | ,00 |
| 25/2/2005 | 1,2600 | 0,00% | 1,2600 | 1,2900 | 1,2400 | 13.510 | ,00 |
| 24/2/2005 | 1,2600 | -3,08% | 1,3000 | 1,3000 | 1,2600 | 10.660 | ,00 |
| 23/2/2005 | 1,3000 | 2,36% | 1,2300 | 1,3500 | 1,2300 | 18.550 | ,00 |
| 22/2/2005 | 1,2700 | -0,78% | 1,2800 | 1,2800 | 1,2500 | 7.650 | ,00 |
| 21/2/2005 | 1,2800 | -2,29% | 1,3500 | 1,3600 | 1,2700 | 9.000 | ,00 |
| 18/2/2005 | 1,3100 | 6,50% | 1,2300 | 1,3500 | 1,2000 | 21.480 | ,00 |
| 17/2/2005 | 1,2300 | -3,91% | 1,2800 | 1,3200 | 1,2200 | 10.060 | ,00 |
| 16/2/2005 | 1,2800 | 0,79% | 1,2500 | 1,3500 | 1,2500 | 13.840 | ,00 |
| 15/2/2005 | 1,2700 | -0,78% | 1,2800 | 1,3000 | 1,1700 | 14.570 | ,00 |
| 14/2/2005 | 1,2800 | -3,76% | 1,3700 | 1,3700 | 1,2100 | 12.520 | ,00 |
| 11/2/2005 | 1,3300 | -0,75% | 1,3500 | 1,3800 | 1,3200 | 39.780 | ,00 |
| 10/2/2005 | 1,3400 | -1,47% | 1,3300 | 1,4200 | 1,3300 | 15.530 | ,00 |
| 09/2/2005 | 1,3600 | -2,86% | 1,4000 | 1,4300 | 1,2800 | 37.380 | ,00 |
| 08/2/2005 | 1,4000 | -9,68% | 1,5800 | 1,5800 | 1,4000 | 83.040 | ,00 |
| 07/2/2005 | 1,5500 | 17,42% | 1,4000 | 1,5600 | 1,3900 | 113.570 | ,00 |
| 04/2/2005 | 1,3200 | 10,00% | 1,2600 | 1,3200 | 1,2000 | 40.480 | ,00 |
| 03/2/2005 | 1,2000 | 0,00% | 1,1800 | 1,2200 | 1,1500 | 2.300 | ,00 |
| 02/2/2005 | 1,2000 | -1,64% | 1,1600 | 1,2000 | 1,1600 | 4.400 | ,00 |
| 01/2/2005 | 1,2200 | -2,40% | 1,2800 | 1,2800 | 1,1900 | 3.450 | ,00 |
| 31/1/2005 | 1,2500 | 2,46% | 1,2600 | 1,3000 | 1,2200 | 24.840 | ,00 |
| 28/1/2005 | 1,2200 | 4,27% | 1,1700 | 1,2400 | 1,1500 | 19.510 | ,00 |
| 27/1/2005 | 1,1700 | 3,54% | 1,1300 | 1,2000 | 1,1000 | 33.790 | ,00 |
| 26/1/2005 | 1,1300 | 8,65% | 1,0600 | 1,1400 | 1,0300 | 22.210 | ,00 |
| 25/1/2005 | 1,0400 | 1,96% | 1,0200 | 1,0600 | 1,0100 | 7.340 | ,00 |
| 24/1/2005 | 1,0200 | -2,86% | 1,0300 | 1,0600 | 1,0200 | 8.002 | ,00 |
| 21/1/2005 | 1,0500 | 0,00% | 1,0200 | 1,0700 | 1,0200 | 8.335 | ,00 |
| 20/1/2005 | 1,0500 | 0,00% | 1,0200 | 1,0500 | 1,0000 | 3.053 | ,00 |
| 19/1/2005 | 1,0500 | 5,00% | 1,0000 | 1,0500 | 0,9800 | 9.211 | ,00 |
| 18/1/2005 | 1,0000 | -9,09% | 1,1000 | 1,1000 | 1,0000 | 15.000 | ,00 |
| 17/1/2005 | 1,1000 | 7,84% | 1,0200 | 1,1200 | 1,0000 | 37.400 | ,00 |
| 14/1/2005 | 1,0200 | -2,86% | 1,0300 | 1,0500 | 1,0200 | 9.010 | ,00 |
| 13/1/2005 | 1,0500 | -0,94% | 1,0400 | 1,0500 | 1,0000 | 12.640 | ,00 |
| 12/1/2005 | 1,0600 | -3,64% | 1,0400 | 1,1100 | 1,0400 | 11.462 | ,00 |
| 11/1/2005 | 1,1000 | 0,00% | 1,0400 | 1,1000 | 1,0400 | 600 | ,00 |
| 10/1/2005 | 1,1000 | 3,77% | 1,0600 | 1,1000 | 1,0400 | 19.100 | ,00 |
| 07/1/2005 | 1,0600 | 6,00% | 0,9900 | 1,0600 | 0,9900 | 14.490 | ,00 |
| 05/1/2005 | 1,0000 | 2,04% | 0,9800 | 1,0000 | 0,9500 | 9.229 | ,00 |
| 04/1/2005 | 0,9800 | -4,85% | 0,9300 | 1,0500 | 0,9300 | 4.300 | ,00 |
| 03/1/2005 | 1,0300 | -1,90% | 1,0900 | 1,0900 | 1,0200 | 3.850 | ,00 |
| 31/12/2004 | 1,0500 | 0,00% | 1,0600 | 1,0600 | 1,0400 | 4.190 | ,00 |
| 30/12/2004 | 1,0500 | -2,78% | 1,0800 | 1,0800 | 1,0400 | 5.140 | ,00 |
| 29/12/2004 | 1,0800 | 5,88% | 1,0200 | 1,0800 | 1,0200 | 13.620 | ,00 |
| 28/12/2004 | 1,0200 | -0,97% | 1,0300 | 1,0500 | 0,9800 | 16.560 | ,00 |
| 27/12/2004 | 1,0300 | 0,00% | 1,0800 | 1,0800 | 1,0000 | 11.420 | ,00 |
| 24/12/2004 | 1,0300 | 10,75% | 0,9000 | 1,0400 | 0,8500 | 28.620 | ,00 |
| 23/12/2004 | 0,9300 | -11,43% | 1,0500 | 1,0500 | 0,9300 | 36.700 | ,00 |
| 22/12/2004 | 1,0500 | -6,25% | 1,1000 | 1,1000 | 0,9900 | 70.640 | ,00 |
| 21/12/2004 | 1,1200 | -6,67% | 1,2000 | 1,2000 | 1,1200 | 10.260 | ,00 |
| 20/12/2004 | 1,2000 | -4,76% | 1,2600 | 1,2600 | 1,1800 | 12.560 | ,00 |
| 17/12/2004 | 1,2600 | -2,33% | 1,2400 | 1,2700 | 1,2100 | 26.620 | ,00 |
| 16/12/2004 | 1,2900 | 0,00% | 1,3000 | 1,3100 | 1,2400 | 2.550 | ,00 |
| 15/12/2004 | 1,2900 | 0,78% | 1,2500 | 1,2900 | 1,2300 | 9.790 | ,00 |
| 14/12/2004 | 1,2800 | -3,03% | 1,2300 | 1,3100 | 1,2300 | 20.430 | ,00 |
| 13/12/2004 | 1,3200 | 5,60% | 1,2500 | 1,3200 | 1,2500 | 10.660 | ,00 |
| 10/12/2004 | 1,2500 | -1,57% | 1,2500 | 1,2900 | 1,2400 | 3.240 | ,00 |
| 09/12/2004 | 1,2700 | -3,05% | 1,2900 | 1,3000 | 1,2700 | 8.510 | ,00 |
| 08/12/2004 | 1,3100 | -0,76% | 1,2500 | 1,3100 | 1,2500 | 3.460 | ,00 |
| 07/12/2004 | 1,3200 | 3,13% | 1,3000 | 1,3200 | 1,2600 | 16.220 | ,00 |
| 06/12/2004 | 1,2800 | -3,03% | 1,3000 | 1,3000 | 1,2600 | 4.180 | ,00 |
| 03/12/2004 | 1,3200 | -1,49% | 1,2900 | 1,3400 | 1,2800 | 3.250 | ,00 |
| 02/12/2004 | 1,3400 | 0,00% | 1,3300 | 1,3400 | 1,2400 | 13.640 | ,00 |
| 01/12/2004 | 1,3400 | -0,74% | 1,3700 | 1,3700 | 1,3100 | 3.624 | ,00 |
| 30/11/2004 | 1,3500 | -1,46% | 1,3200 | 1,3500 | 1,3200 | 45.870 | ,00 |
| 29/11/2004 | 1,3700 | 0,74% | 1,3600 | 1,3700 | 1,3300 | 1.580 | ,00 |
| 26/11/2004 | 1,3600 | -0,73% | 1,3400 | 1,3600 | 1,3100 | 28.660 | ,00 |
| 25/11/2004 | 1,3700 | 2,24% | 1,3300 | 1,3700 | 1,3300 | 1.920 | ,00 |
| 24/11/2004 | 1,3400 | -1,47% | 1,3600 | 1,3600 | 1,3100 | 5.200 | ,00 |
| 23/11/2004 | 1,3600 | 0,00% | 1,3700 | 1,3700 | 1,3400 | 2.870 | ,00 |
| 22/11/2004 | 1,3600 | 0,74% | 1,3300 | 1,3600 | 1,3000 | 5.560 | ,00 |
| 19/11/2004 | 1,3500 | -2,88% | 1,4000 | 1,4000 | 1,3500 | 5.350 | ,00 |
| 18/11/2004 | 1,3900 | -0,71% | 1,4100 | 1,4200 | 1,3600 | 6.640 | ,00 |
| 17/11/2004 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3500 | 6.460 | ,00 |
| 16/11/2004 | 1,3800 | -3,50% | 1,3800 | 1,4200 | 1,3700 | 8.740 | ,00 |
| 15/11/2004 | 1,4300 | -0,69% | 1,4300 | 1,4400 | 1,3800 | 7.888 | ,00 |
| 12/11/2004 | 1,4400 | -2,70% | 1,5000 | 1,5400 | 1,4300 | 17.290 | ,00 |
| 11/11/2004 | 1,4800 | 0,68% | 1,4800 | 1,5400 | 1,4600 | 70.690 | ,00 |
| 10/11/2004 | 1,4700 | 7,30% | 1,3700 | 1,4800 | 1,3500 | 36.270 | ,00 |
| 09/11/2004 | 1,3700 | -0,72% | 1,3900 | 1,3900 | 1,3200 | 8.420 | ,00 |
| 08/11/2004 | 1,3800 | 2,22% | 1,3900 | 1,3900 | 1,3300 | 4.171 | ,00 |
| 05/11/2004 | 1,3500 | 3,05% | 1,3500 | 1,3800 | 1,3300 | 18.760 | ,00 |
| 04/11/2004 | 1,3100 | 2,34% | 1,3100 | 1,3300 | 1,2900 | 17.600 | ,00 |
| 03/11/2004 | 1,2800 | -2,29% | 1,2700 | 1,3000 | 1,2700 | 5.291 | ,00 |
| 02/11/2004 | 1,3100 | -2,96% | 1,3500 | 1,4300 | 1,3100 | 8.840 | ,00 |
| 01/11/2004 | 1,3500 | 10,66% | 1,2700 | 1,3600 | 1,2700 | 29.310 | ,00 |
| 29/10/2004 | 1,2200 | -8,27% | 1,2900 | 1,3300 | 1,2100 | 20.880 | ,00 |
| 27/10/2004 | 1,3300 | -1,48% | 1,3400 | 1,3400 | 1,3200 | 4.190 | ,00 |
| 26/10/2004 | 1,3500 | -3,57% | 1,4000 | 1,4000 | 1,3500 | 2.500 | ,00 |
| 25/10/2004 | 1,4000 | -1,41% | 1,3200 | 1,4000 | 1,3200 | 3.630 | ,00 |
| 22/10/2004 | 1,4200 | 5,19% | 1,3600 | 1,4200 | 1,3500 | 3.480 | ,00 |
| 21/10/2004 | 1,3500 | 0,00% | 1,3700 | 1,4000 | 1,3300 | 10.980 | ,00 |
| 20/10/2004 | 1,3500 | 1,50% | 1,3100 | 1,3500 | 1,3100 | 3.810 | ,00 |
| 19/10/2004 | 1,3300 | 0,76% | 1,2400 | 1,3400 | 1,2400 | 12.220 | ,00 |
| 18/10/2004 | 1,3200 | -3,65% | 1,3400 | 1,3700 | 1,3000 | 2.450 | ,00 |
| 15/10/2004 | 1,3700 | 1,48% | 1,3400 | 1,3700 | 1,3100 | 9.650 | ,00 |
| 14/10/2004 | 1,3500 | 0,00% | 1,3100 | 1,3500 | 1,3100 | 2.120 | ,00 |
| 13/10/2004 | 1,3500 | -0,74% | 1,3200 | 1,3500 | 1,3100 | 790 | ,00 |
| 12/10/2004 | 1,3600 | -2,86% | 1,3600 | 1,3600 | 1,3200 | 2.000 | ,00 |
| 11/10/2004 | 1,4000 | 2,94% | 1,3500 | 1,4000 | 1,3500 | 3.400 | ,00 |
| 08/10/2004 | 1,3600 | 2,26% | 1,3100 | 1,3700 | 1,3100 | 9.930 | ,00 |
| 07/10/2004 | 1,3300 | 2,31% | 1,2700 | 1,3300 | 1,2700 | 7.190 | ,00 |
| 06/10/2004 | 1,3000 | -0,76% | 1,2900 | 1,3000 | 1,2600 | 2.830 | ,00 |
| 05/10/2004 | 1,3100 | 0,00% | 1,3000 | 1,3400 | 1,2800 | 7.890 | ,00 |
| 04/10/2004 | 1,3100 | -0,76% | 1,3100 | 1,3300 | 1,2500 | 4.760 | ,00 |
| 01/10/2004 | 1,3200 | 3,13% | 1,3200 | 1,3400 | 1,2500 | 1.710 | ,00 |
| 30/9/2004 | 1,2800 | 0,00% | 1,2500 | 1,3200 | 1,2300 | 15.030 | ,00 |
| 29/9/2004 | 1,2800 | -3,03% | 1,3000 | 1,3500 | 1,2800 | 7.060 | ,00 |
| 28/9/2004 | 1,3200 | -0,75% | 1,3400 | 1,3400 | 1,2700 | 14.100 | ,00 |
| 27/9/2004 | 1,3300 | -0,75% | 1,2500 | 1,3500 | 1,2500 | 760 | ,00 |
| 24/9/2004 | 1,3400 | -5,63% | 1,3900 | 1,3900 | 1,3400 | 3.840 | ,00 |
| 23/9/2004 | 1,4200 | 2,16% | 1,3700 | 1,4200 | 1,3400 | 1.630 | ,00 |
| 22/9/2004 | 1,3900 | 0,00% | 1,3800 | 1,4200 | 1,3500 | 8.655 | ,00 |
| 21/9/2004 | 1,3900 | -4,79% | 1,4300 | 1,4300 | 1,3900 | 2.120 | ,00 |
| 20/9/2004 | 1,4600 | 5,80% | 1,3800 | 1,4600 | 1,3500 | 5.940 | ,00 |
| 17/9/2004 | 1,3800 | -5,48% | 1,3800 | 1,4200 | 1,3800 | 5.730 | ,00 |
| 16/9/2004 | 1,4600 | 2,10% | 1,4300 | 1,4600 | 1,3800 | 1.983 | ,00 |
| 15/9/2004 | 1,4300 | -0,69% | 1,3700 | 1,4300 | 1,3700 | 780 | ,00 |
| 14/9/2004 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 51 | ,00 |
| 13/9/2004 | 1,4400 | 0,70% | 1,4400 | 1,4500 | 1,3800 | 2.790 | ,00 |
| 10/9/2004 | 1,4300 | -0,69% | 1,3800 | 1,4300 | 1,3800 | 1.800 | ,00 |
| 09/9/2004 | 1,4400 | -1,37% | 1,4000 | 1,4400 | 1,4000 | 1.260 | ,00 |
| 08/9/2004 | 1,4600 | 0,00% | 1,4000 | 1,4600 | 1,3900 | 5.890 | ,00 |
| 07/9/2004 | 1,4600 | 1,39% | 1,4400 | 1,4900 | 1,3700 | 6.550 | ,00 |
| 06/9/2004 | 1,4400 | 1,41% | 1,3700 | 1,4400 | 1,3500 | 3.150 | ,00 |
| 03/9/2004 | 1,4200 | -1,39% | 1,4100 | 1,4300 | 1,3900 | 3.270 | ,00 |
| 02/9/2004 | 1,4400 | 0,70% | 1,3900 | 1,4400 | 1,3800 | 3.030 | ,00 |
| 01/9/2004 | 1,4300 | -1,38% | 1,3800 | 1,4400 | 1,3800 | 4.640 | ,00 |
| 31/8/2004 | 1,4500 | -0,68% | 1,3900 | 1,4500 | 1,3900 | 2.330 | ,00 |
| 30/8/2004 | 1,4600 | 0,69% | 1,4300 | 1,4600 | 1,3900 | 1.640 | ,00 |
| 27/8/2004 | 1,4500 | 0,00% | 1,4600 | 1,4600 | 1,4200 | 1.390 | ,00 |
| 26/8/2004 | 1,4500 | -0,68% | 1,4500 | 1,4500 | 1,4000 | 2.350 | ,00 |
| 25/8/2004 | 1,4600 | 2,10% | 1,3700 | 1,4700 | 1,3700 | 2.350 | ,00 |
| 24/8/2004 | 1,4300 | 1,42% | 1,4400 | 1,4400 | 1,4000 | 2.320 | ,00 |
| 23/8/2004 | 1,4100 | -4,73% | 1,4200 | 1,4700 | 1,4100 | 1.580 | ,00 |
| 20/8/2004 | 1,4800 | -0,67% | 1,4500 | 1,4800 | 1,4300 | 2.860 | ,00 |
| 19/8/2004 | 1,4900 | 0,68% | 1,4800 | 1,4900 | 1,4800 | 315 | ,00 |
| 18/8/2004 | 1,4800 | -2,63% | 1,4300 | 1,5000 | 1,4300 | 38.194 | ,00 |
| 17/8/2004 | 1,5200 | 0,66% | 1,5200 | 1,5200 | 1,5200 | 250 | ,00 |
| 16/8/2004 | 1,5100 | -2,58% | 1,4600 | 1,5100 | 1,4600 | 1.600 | ,00 |
| 12/8/2004 | 1,5500 | 1,31% | 1,5000 | 1,5500 | 1,5000 | 1.370 | ,00 |
| 11/8/2004 | 1,5300 | 2,00% | 1,5000 | 1,5300 | 1,4900 | 2.780 | ,00 |
| 10/8/2004 | 1,5000 | -3,23% | 1,5100 | 1,5400 | 1,5000 | 1.220 | ,00 |
| 09/8/2004 | 1,5500 | -0,64% | 1,4900 | 1,5600 | 1,4900 | 960 | ,00 |
| 06/8/2004 | 1,5600 | 1,96% | 1,4400 | 1,5600 | 1,4400 | 8.790 | ,00 |
| 05/8/2004 | 1,5300 | 0,00% | 1,5200 | 1,5300 | 1,4500 | 6.860 | ,00 |
| 04/8/2004 | 1,5300 | 0,00% | 1,5000 | 1,5300 | 1,4400 | 2.770 | ,00 |
| 03/8/2004 | 1,5300 | 0,66% | 1,4500 | 1,5300 | 1,4200 | 13.060 | ,00 |
| 02/8/2004 | 1,5200 | -2,56% | 1,4500 | 1,5500 | 1,4200 | 10.370 | ,00 |
| 30/7/2004 | 1,5600 | -1,27% | 1,6000 | 1,6000 | 1,5100 | 9.781 | ,00 |
| 29/7/2004 | 1,5800 | 0,00% | 1,6000 | 1,6000 | 1,4900 | 15.020 | ,00 |
| 28/7/2004 | 1,5800 | -1,25% | 1,7900 | 1,7900 | 1,5000 | 14.070 | ,00 |
| 27/7/2004 | 1,6000 | 11,11% | 1,3200 | 1,6100 | 1,3200 | 18.930 | ,00 |
| 26/7/2004 | 1,4400 | 4,35% | 1,3800 | 1,4800 | 1,3800 | 9.850 | ,00 |
| 23/7/2004 | 1,3800 | 6,98% | 1,2500 | 1,3800 | 1,2500 | 12.680 | ,00 |
| 22/7/2004 | 1,2900 | -5,15% | 1,3400 | 1,3500 | 1,2700 | 13.120 | ,00 |
| 21/7/2004 | 1,3600 | -1,45% | 1,4000 | 1,4300 | 1,3100 | 11.680 | ,00 |
| 20/7/2004 | 1,3800 | -5,48% | 1,2900 | 1,5000 | 1,2900 | 1.730 | ,00 |
| 19/7/2004 | 1,4600 | 0,00% | 1,4400 | 1,4700 | 1,4000 | 5.770 | ,00 |
| 16/7/2004 | 1,4600 | -5,81% | 1,4500 | 1,5400 | 1,4500 | 1.730 | ,00 |
| 15/7/2004 | 1,5500 | 0,65% | 1,4900 | 1,6000 | 1,4900 | 1.910 | ,00 |
| 14/7/2004 | 1,5400 | -1,28% | 1,5300 | 1,5400 | 1,4800 | 11.720 | ,00 |
| 13/7/2004 | 1,5600 | 0,00% | 1,5200 | 1,6200 | 1,5200 | 2.130 | ,00 |
| 12/7/2004 | 1,5600 | -4,29% | 1,6200 | 1,6300 | 1,5500 | 10.380 | ,00 |
| 09/7/2004 | 1,6300 | 1,24% | 1,6100 | 1,6800 | 1,6000 | 12.740 | ,00 |
| 08/7/2004 | 1,6100 | 3,87% | 1,5200 | 1,6200 | 1,5200 | 11.650 | ,00 |
| 07/7/2004 | 1,5500 | 3,33% | 1,5500 | 1,5500 | 1,5300 | 4.300 | ,00 |
| 06/7/2004 | 1,5000 | -1,32% | 1,5000 | 1,5100 | 1,4500 | 10.460 | ,00 |
| 05/7/2004 | 1,5200 | -3,18% | 1,5400 | 1,5600 | 1,5000 | 5.360 | ,00 |
| 02/7/2004 | 1,5700 | 1,95% | 1,5500 | 1,5700 | 1,5400 | 6.820 | ,00 |
| 01/7/2004 | 1,5400 | -7,78% | 1,6100 | 1,6400 | 1,5300 | 25.980 | ,00 |
| 30/6/2004 | 1,6700 | 0,00% | 1,6600 | 1,6700 | 1,6100 | 1.750 | ,00 |
| 29/6/2004 | 1,6700 | -3,47% | 1,6500 | 1,7700 | 1,6500 | 5.160 | ,00 |
| 28/6/2004 | 1,7300 | 11,61% | 1,5800 | 1,7300 | 1,5800 | 19.350 | ,00 |
| 25/6/2004 | 1,5500 | -3,13% | 1,6100 | 1,6200 | 1,5500 | 6.670 | ,00 |
| 24/6/2004 | 1,6000 | -6,98% | 1,6900 | 1,6900 | 1,5500 | 9.120 | ,00 |
| 23/6/2004 | 1,7200 | -3,37% | 1,7800 | 1,8000 | 1,6800 | 10.080 | ,00 |
| 22/6/2004 | 1,7800 | -1,11% | 1,8000 | 1,8200 | 1,7600 | 4.110 | ,00 |
| 21/6/2004 | 1,8000 | -2,17% | 1,7600 | 1,9200 | 1,7600 | 6.130 | ,00 |
| 18/6/2004 | 1,8400 | 1,10% | 1,7900 | 1,8600 | 1,7900 | 10.900 | ,00 |
| 17/6/2004 | 1,8200 | -4,21% | 1,8800 | 1,9000 | 1,8000 | 6.710 | ,00 |
| 16/6/2004 | 1,9000 | -1,04% | 1,9300 | 1,9500 | 1,8200 | 6.240 | ,00 |
| 15/6/2004 | 1,9200 | -1,54% | 1,9700 | 1,9700 | 1,8400 | 4.420 | ,00 |
| 14/6/2004 | 1,9500 | -1,02% | 1,9400 | 1,9500 | 1,9300 | 11.330 | ,00 |
| 11/6/2004 | 1,9700 | 0,51% | 1,9300 | 1,9700 | 1,9000 | 4.650 | ,00 |
| 10/6/2004 | 1,9600 | -1,51% | 1,9800 | 2,0100 | 1,9600 | 2.150 | ,00 |
| 09/6/2004 | 1,9900 | -0,50% | 2,0300 | 2,0300 | 1,9500 | 6.870 | ,00 |
| 08/6/2004 | 2,0000 | -1,48% | 2,0000 | 2,0200 | 1,9500 | 1.410 | ,00 |
| 07/6/2004 | 2,0300 | 0,50% | 2,0800 | 2,0800 | 1,9800 | 8.700 | ,00 |
| 04/6/2004 | 2,0200 | -1,94% | 2,0600 | 2,0900 | 2,0000 | 5.905 | ,00 |
| 03/6/2004 | 2,0600 | -1,90% | 2,1000 | 2,1000 | 2,0000 | 44.160 | ,00 |
| 02/6/2004 | 2,1000 | -2,78% | 2,2400 | 2,2400 | 2,1000 | 11.470 | ,00 |
| 01/6/2004 | 2,1600 | 6,40% | 2,0000 | 2,2100 | 2,0000 | 15.840 | ,00 |
| 28/5/2004 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0000 | 8.610 | ,00 |
| 27/5/2004 | 2,0300 | 1,50% | 2,0000 | 2,0700 | 1,9500 | 3.690 | ,00 |
| 26/5/2004 | 2,0000 | -0,99% | 2,0200 | 2,0200 | 2,0000 | 1.940 | ,00 |
| 25/5/2004 | 2,0200 | -2,88% | 2,0200 | 2,0200 | 1,9500 | 6.750 | ,00 |
| 24/5/2004 | 2,0800 | 4,00% | 2,0000 | 2,1600 | 2,0000 | 1.340 | ,00 |
| 21/5/2004 | 2,0000 | 0,50% | 2,0400 | 2,0400 | 1,9300 | 3.980 | ,00 |
| 20/5/2004 | 1,9900 | 1,02% | 1,9800 | 2,0000 | 1,9200 | 6.790 | ,00 |
| 19/5/2004 | 1,9700 | 1,03% | 1,9600 | 2,0200 | 1,9600 | 8.800 | ,00 |
| 18/5/2004 | 1,9500 | -2,50% | 2,0300 | 2,0300 | 1,9500 | 7.744 | ,00 |
| 17/5/2004 | 2,0000 | -1,48% | 1,9900 | 2,0100 | 1,9600 | 6.550 | ,00 |
| 14/5/2004 | 2,0300 | -1,93% | 2,0400 | 2,1300 | 2,0300 | 10.396 | ,00 |
| 13/5/2004 | 2,0700 | 2,48% | 2,0400 | 2,0700 | 2,0400 | 4.160 | ,00 |
| 12/5/2004 | 2,0200 | -3,35% | 2,0900 | 2,1000 | 2,0200 | 1.000 | ,00 |
| 11/5/2004 | 2,0900 | 2,96% | 2,0000 | 2,0900 | 2,0000 | 63.670 | ,00 |
| 10/5/2004 | 2,0300 | -2,40% | 1,9200 | 2,0300 | 1,9200 | 3.680 | ,00 |
| 07/5/2004 | 2,0800 | 4,00% | 2,0000 | 2,0900 | 1,9900 | 11.230 | ,00 |
| 06/5/2004 | 2,0000 | -2,44% | 2,0000 | 2,0700 | 2,0000 | 16.540 | ,00 |
| 05/5/2004 | 2,0500 | 4,06% | 2,0300 | 2,0700 | 2,0000 | 13.890 | ,00 |
| 04/5/2004 | 1,9700 | -3,43% | 2,0500 | 2,0500 | 1,9700 | 9.140 | ,00 |
| 03/5/2004 | 2,0400 | -0,97% | 2,0300 | 2,0800 | 2,0300 | 6.500 | ,00 |
| 30/4/2004 | 2,0600 | 0,00% | 2,0700 | 2,0700 | 2,0600 | 15.229 | ,00 |
| 29/4/2004 | 2,0600 | -2,37% | 2,0400 | 2,1500 | 2,0400 | 10.340 | ,00 |
| 28/4/2004 | 2,1100 | 0,96% | 2,1800 | 2,1900 | 2,1000 | 9.565 | ,00 |
| 27/4/2004 | 2,0900 | -5,00% | 2,1200 | 2,1700 | 2,0800 | 14.770 | ,00 |
| 26/4/2004 | 2,2000 | -1,79% | 2,2400 | 2,2400 | 2,1200 | 7.366 | ,00 |
| 23/4/2004 | 2,2400 | -5,88% | 2,3800 | 2,4000 | 2,2300 | 18.310 | ,00 |
| 22/4/2004 | 2,3800 | -0,42% | 2,4000 | 2,4300 | 2,2800 | 19.625 | ,00 |
| 21/4/2004 | 2,3900 | 6,22% | 2,2800 | 2,4100 | 2,1600 | 72.390 | ,00 |
| 20/4/2004 | 2,2500 | 7,14% | 2,1000 | 2,2600 | 2,0900 | 63.780 | ,00 |
| 19/4/2004 | 2,1000 | -0,94% | 2,0400 | 2,1000 | 2,0400 | 3.336 | ,00 |
| 16/4/2004 | 2,1200 | 2,42% | 2,0900 | 2,1200 | 2,0400 | 13.890 | ,00 |
| 15/4/2004 | 2,0700 | 1,97% | 2,0300 | 2,0800 | 2,0100 | 6.990 | ,00 |
| 14/4/2004 | 2,0300 | -5,58% | 2,0100 | 2,0700 | 1,9900 | 10.057 | ,00 |
| 13/4/2004 | 2,1500 | 5,39% | 2,0700 | 2,1800 | 2,0600 | 5.150 | ,00 |
| 08/4/2004 | 2,0400 | 6,25% | 1,9400 | 2,0600 | 1,9400 | 9.860 | ,00 |
| 07/4/2004 | 1,9200 | -2,54% | 1,9800 | 1,9800 | 1,9100 | 3.090 | ,00 |
| 06/4/2004 | 1,9700 | -1,99% | 2,0200 | 2,0700 | 1,9400 | 4.600 | ,00 |
| 05/4/2004 | 2,0100 | 4,69% | 1,9000 | 2,0100 | 1,9000 | 2.130 | ,00 |
| 02/4/2004 | 1,9200 | -1,54% | 2,0000 | 2,0100 | 1,9100 | 11.850 | ,00 |
| 01/4/2004 | 1,9500 | -2,50% | 2,0800 | 2,0800 | 1,9300 | 4.060 | ,00 |
| 31/3/2004 | 2,0000 | -1,48% | 2,0000 | 2,0400 | 1,9800 | 16.190 | ,00 |
| 30/3/2004 | 2,0300 | 0,00% | 2,0500 | 2,1300 | 2,0200 | 22.580 | ,00 |
| 29/3/2004 | 2,0300 | 6,28% | 1,9500 | 2,0400 | 1,9300 | 10.030 | ,00 |
| 26/3/2004 | 1,9100 | 6,11% | 1,9000 | 1,9700 | 1,8700 | 12.490 | ,00 |
| 24/3/2004 | 1,8000 | -0,55% | 1,8600 | 1,8900 | 1,7500 | 42.586 | ,00 |
| 23/3/2004 | 1,8100 | 5,23% | 1,7200 | 1,8100 | 1,6800 | 49.350 | ,00 |
| 22/3/2004 | 1,7200 | -9,95% | 1,9100 | 1,9500 | 1,7100 | 21.050 | ,00 |
| 19/3/2004 | 1,9100 | -5,45% | 2,0200 | 2,0200 | 1,9000 | 33.020 | ,00 |
| 18/3/2004 | 2,0200 | -3,35% | 2,0900 | 2,0900 | 1,9700 | 14.960 | ,00 |
| 17/3/2004 | 2,0900 | -0,48% | 2,1100 | 2,1600 | 2,0500 | 5.890 | ,00 |
| 16/3/2004 | 2,1000 | -1,87% | 2,1000 | 2,1600 | 2,0800 | 10.490 | ,00 |
| 15/3/2004 | 2,1400 | -4,89% | 2,2500 | 2,2500 | 2,1400 | 10.700 | ,00 |
| 12/3/2004 | 2,2500 | 0,90% | 2,2300 | 2,2900 | 2,2300 | 12.860 | ,00 |
| 11/3/2004 | 2,2300 | -5,51% | 2,3200 | 2,3200 | 2,2200 | 36.300 | ,00 |
| 10/3/2004 | 2,3600 | 0,85% | 2,3000 | 2,3700 | 2,2900 | 5.170 | ,00 |
| 09/3/2004 | 2,3400 | -2,90% | 2,3400 | 2,4000 | 2,3400 | 7.685 | ,00 |
| 08/3/2004 | 2,4100 | -1,23% | 2,5400 | 2,5400 | 2,4000 | 11.420 | ,00 |
| 05/3/2004 | 2,4400 | 1,67% | 2,4400 | 2,4900 | 2,4200 | 9.960 | ,00 |
| 04/3/2004 | 2,4000 | 0,42% | 2,4000 | 2,4600 | 2,3800 | 8.140 | ,00 |
| 03/3/2004 | 2,3900 | -0,42% | 2,4300 | 2,4400 | 2,3400 | 2.570 | ,00 |
| 02/3/2004 | 2,4000 | 0,42% | 2,4000 | 2,4200 | 2,3400 | 5.050 | ,00 |
| 01/3/2004 | 2,3900 | 0,00% | 2,3900 | 2,5500 | 2,3600 | 23.500 | ,00 |
| 27/2/2004 | 2,3900 | 1,70% | 2,3800 | 2,3900 | 2,3500 | 9.620 | ,00 |
| 26/2/2004 | 2,3500 | 1,73% | 2,3000 | 2,3900 | 2,3000 | 7.330 | ,00 |
| 25/2/2004 | 2,3100 | -4,55% | 2,4100 | 2,4100 | 2,3100 | 32.160 | ,00 |
| 24/2/2004 | 2,4200 | -1,63% | 2,4600 | 2,4900 | 2,4000 | 21.490 | ,00 |
| 20/2/2004 | 2,4600 | 0,41% | 2,4000 | 2,4800 | 2,4000 | 27.090 | ,00 |
| 19/2/2004 | 2,4500 | -3,54% | 2,5200 | 2,5200 | 2,4500 | 7.445 | ,00 |
| 18/2/2004 | 2,5400 | -1,93% | 2,6200 | 2,6200 | 2,5000 | 7.750 | ,00 |
| 17/2/2004 | 2,5900 | -1,15% | 2,6300 | 2,6800 | 2,5700 | 14.270 | ,00 |
| 16/2/2004 | 2,6200 | 0,77% | 2,6000 | 2,6700 | 2,6000 | 14.480 | ,00 |
| 13/2/2004 | 2,6000 | 4,00% | 2,5500 | 2,6500 | 2,5500 | 25.450 | ,00 |
| 12/2/2004 | 2,5000 | -1,57% | 2,5400 | 2,6100 | 2,5000 | 17.905 | ,00 |
| 11/2/2004 | 2,5400 | 0,79% | 2,5000 | 2,5600 | 2,4900 | 3.880 | ,00 |
| 10/2/2004 | 2,5200 | -1,95% | 2,5000 | 2,5400 | 2,4400 | 3.311 | ,00 |
| 09/2/2004 | 2,5700 | 0,00% | 2,5600 | 2,5700 | 2,4400 | 4.435 | ,00 |
| 06/2/2004 | 2,5700 | -1,15% | 2,6200 | 2,6500 | 2,5500 | 13.005 | ,00 |
| 05/2/2004 | 2,6000 | 0,39% | 2,6200 | 2,6500 | 2,5700 | 15.850 | ,00 |
| 04/2/2004 | 2,5900 | 1,17% | 2,5800 | 2,6100 | 2,5200 | 18.240 | ,00 |
| 03/2/2004 | 2,5600 | 2,40% | 2,5200 | 2,5700 | 2,4900 | 11.130 | ,00 |
| 02/2/2004 | 2,5000 | 0,40% | 2,4900 | 2,5700 | 2,4900 | 12.210 | ,00 |
| 30/1/2004 | 2,4900 | 0,00% | 2,5000 | 2,5400 | 2,4400 | 14.350 | ,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.% |
|---|