| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
Ο.Λ.Θ. Α.Ε. (ΟΛΘ)
35,0000 €
-0,1000 (-0,28%)
- Άνοιγμα 35,7000
- Υψηλό 35,7000
- Χαμηλό 34,9000
- Όγκος 642
- Τζίρος 22.508 €
- Πράξεις 18
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/2/2005 | 8,3600 | 5,03% | 8,0400 | 8,4600 | 8,0400 | 29.970 | ,00 |
| 04/2/2005 | 7,9600 | 2,31% | 7,8200 | 8,0400 | 7,8200 | 21.990 | ,00 |
| 03/2/2005 | 7,7800 | -2,02% | 8,0800 | 8,0800 | 7,7600 | 13.240 | ,00 |
| 02/2/2005 | 7,9400 | -0,75% | 8,0000 | 8,0400 | 7,8800 | 17.664 | ,00 |
| 01/2/2005 | 8,0000 | -3,15% | 8,2400 | 8,3000 | 7,9800 | 22.930 | ,00 |
| 31/1/2005 | 8,2600 | -0,24% | 8,3400 | 8,4800 | 8,1000 | 50.900 | ,00 |
| 28/1/2005 | 8,2800 | 5,08% | 7,9400 | 8,3600 | 7,9400 | 64.874 | ,00 |
| 27/1/2005 | 7,8800 | 3,14% | 7,7000 | 7,9200 | 7,6600 | 52.340 | ,00 |
| 26/1/2005 | 7,6400 | 1,60% | 7,5200 | 7,7800 | 7,5000 | 54.082 | ,00 |
| 25/1/2005 | 7,5200 | 1,90% | 7,4800 | 7,5200 | 7,3800 | 12.170 | ,00 |
| 24/1/2005 | 7,3800 | -1,34% | 7,5000 | 7,5200 | 7,3600 | 5.880 | ,00 |
| 21/1/2005 | 7,4800 | 1,63% | 7,3200 | 7,6000 | 7,3200 | 8.520 | ,00 |
| 20/1/2005 | 7,3600 | -1,08% | 7,4000 | 7,4000 | 7,3400 | 7.670 | ,00 |
| 19/1/2005 | 7,4400 | 1,09% | 7,4200 | 7,4600 | 7,4000 | 8.170 | ,00 |
| 18/1/2005 | 7,3600 | -1,08% | 7,5600 | 7,6000 | 7,3000 | 16.852 | ,00 |
| 17/1/2005 | 7,4400 | 0,00% | 7,4200 | 7,4800 | 7,3000 | 6.950 | ,00 |
| 14/1/2005 | 7,4400 | -0,80% | 7,4000 | 7,5200 | 7,4000 | 7.388 | ,00 |
| 13/1/2005 | 7,5000 | 0,00% | 7,5000 | 7,5200 | 7,4000 | 8.180 | ,00 |
| 12/1/2005 | 7,5000 | -0,53% | 7,7400 | 7,7400 | 7,5000 | 16.140 | ,00 |
| 11/1/2005 | 7,5400 | -0,26% | 7,5600 | 7,5600 | 7,4400 | 11.030 | ,00 |
| 10/1/2005 | 7,5600 | 1,89% | 7,3800 | 7,5800 | 7,3400 | 45.880 | ,00 |
| 07/1/2005 | 7,4200 | 2,49% | 7,2000 | 7,5000 | 7,1600 | 30.932 | ,00 |
| 05/1/2005 | 7,2400 | 0,56% | 7,1600 | 7,2600 | 7,1600 | 11.434 | ,00 |
| 04/1/2005 | 7,2000 | 2,27% | 7,1000 | 7,2800 | 7,0600 | 15.880 | ,00 |
| 03/1/2005 | 7,0400 | 1,73% | 6,9200 | 7,1000 | 6,9200 | 16.150 | ,00 |
| 31/12/2004 | 6,9200 | 0,58% | 6,9000 | 7,0000 | 6,9000 | 5.990 | ,00 |
| 30/12/2004 | 6,8800 | -1,15% | 6,9200 | 7,0000 | 6,8400 | 4.420 | ,00 |
| 29/12/2004 | 6,9600 | 0,00% | 6,9000 | 6,9800 | 6,9000 | 2.148 | ,00 |
| 28/12/2004 | 6,9600 | 0,58% | 6,9200 | 7,0200 | 6,9000 | 4.202 | ,00 |
| 27/12/2004 | 6,9200 | 1,17% | 6,8000 | 6,9600 | 6,8000 | 4.698 | ,00 |
| 24/12/2004 | 6,8400 | -0,58% | 6,8400 | 6,8600 | 6,7400 | 6.550 | ,00 |
| 23/12/2004 | 6,8800 | -1,43% | 6,9400 | 6,9400 | 6,8400 | 2.990 | ,00 |
| 22/12/2004 | 6,9800 | -0,29% | 6,9600 | 7,0200 | 6,9600 | 1.402 | ,00 |
| 21/12/2004 | 7,0000 | -0,85% | 6,9600 | 7,0400 | 6,9400 | 17.250 | ,00 |
| 20/12/2004 | 7,0600 | -0,28% | 7,1200 | 7,1200 | 7,0200 | 4.050 | ,00 |
| 17/12/2004 | 7,0800 | -1,12% | 7,1000 | 7,1000 | 7,0400 | 3.280 | ,00 |
| 16/12/2004 | 7,1600 | 0,85% | 7,1400 | 7,1800 | 7,0200 | 6.220 | ,00 |
| 15/12/2004 | 7,1000 | -0,28% | 7,1200 | 7,1200 | 7,0600 | 8.850 | ,00 |
| 14/12/2004 | 7,1200 | -3,26% | 7,3400 | 7,4000 | 7,1000 | 16.430 | ,00 |
| 13/12/2004 | 7,3600 | 1,38% | 7,3200 | 7,3800 | 7,2800 | 13.762 | ,00 |
| 10/12/2004 | 7,2600 | -0,55% | 7,3800 | 7,4200 | 7,2000 | 17.960 | ,00 |
| 09/12/2004 | 7,3000 | 3,99% | 7,1000 | 7,3200 | 7,0800 | 42.130 | ,00 |
| 08/12/2004 | 7,0200 | 1,74% | 6,8800 | 7,0200 | 6,8000 | 16.392 | ,00 |
| 07/12/2004 | 6,9000 | 1,47% | 6,8000 | 6,9000 | 6,8000 | 6.394 | ,00 |
| 06/12/2004 | 6,8000 | -0,29% | 6,8000 | 6,8400 | 6,8000 | 2.716 | ,00 |
| 03/12/2004 | 6,8200 | 0,29% | 6,8800 | 6,8800 | 6,7400 | 2.850 | ,00 |
| 02/12/2004 | 6,8000 | 1,19% | 6,8600 | 6,8600 | 6,7200 | 4.450 | ,00 |
| 01/12/2004 | 6,7200 | -1,18% | 6,8000 | 6,8000 | 6,7000 | 7.050 | ,00 |
| 30/11/2004 | 6,8000 | 1,19% | 6,7400 | 6,9400 | 6,7400 | 17.480 | ,00 |
| 29/11/2004 | 6,7200 | 2,44% | 6,5200 | 6,8000 | 6,5200 | 13.260 | ,00 |
| 26/11/2004 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5000 | 2.872 | ,00 |
| 25/11/2004 | 6,5600 | 0,61% | 6,5400 | 6,5800 | 6,5200 | 4.440 | ,00 |
| 24/11/2004 | 6,5200 | 0,00% | 6,5400 | 6,5400 | 6,5200 | 890 | ,00 |
| 23/11/2004 | 6,5200 | -1,81% | 6,6000 | 6,6000 | 6,5000 | 15.260 | ,00 |
| 22/11/2004 | 6,6400 | -1,48% | 6,6200 | 6,7000 | 6,5400 | 5.010 | ,00 |
| 19/11/2004 | 6,7400 | -0,59% | 6,7800 | 6,8800 | 6,7400 | 8.312 | ,00 |
| 18/11/2004 | 6,7800 | -0,29% | 6,8600 | 6,8600 | 6,7200 | 8.954 | ,00 |
| 17/11/2004 | 6,8000 | 1,49% | 6,6200 | 6,8200 | 6,6200 | 27.900 | ,00 |
| 16/11/2004 | 6,7000 | 1,52% | 6,6000 | 6,7400 | 6,5400 | 11.282 | ,00 |
| 15/11/2004 | 6,6000 | 2,17% | 6,9800 | 6,9800 | 6,5200 | 7.692 | ,00 |
| 12/11/2004 | 6,4600 | -3,00% | 6,7000 | 6,7000 | 6,4000 | 7.902 | ,00 |
| 11/11/2004 | 6,6600 | 0,60% | 6,6200 | 6,6600 | 6,6000 | 5.372 | ,00 |
| 10/11/2004 | 6,6200 | 3,12% | 6,4600 | 6,6600 | 6,4000 | 20.926 | ,00 |
| 09/11/2004 | 6,4200 | 3,88% | 6,1800 | 6,4800 | 6,1800 | 19.512 | ,00 |
| 08/11/2004 | 6,1800 | -1,90% | 6,3000 | 6,3000 | 6,1600 | 7.004 | ,00 |
| 05/11/2004 | 6,3000 | 3,96% | 6,0600 | 6,3000 | 6,0600 | 18.420 | ,00 |
| 04/11/2004 | 6,0600 | 3,06% | 5,8800 | 6,0600 | 5,8800 | 2.934 | ,00 |
| 03/11/2004 | 5,8800 | 1,03% | 5,8800 | 5,9200 | 5,7800 | 10.180 | ,00 |
| 02/11/2004 | 5,8200 | -0,34% | 5,8600 | 5,8600 | 5,7800 | 7.482 | ,00 |
| 01/11/2004 | 5,8400 | -0,34% | 5,9000 | 5,9000 | 5,8200 | 902 | ,00 |
| 29/10/2004 | 5,8600 | 2,09% | 5,7600 | 5,9000 | 5,7400 | 1.252 | ,00 |
| 27/10/2004 | 5,7400 | -2,05% | 5,8200 | 5,8200 | 5,7000 | 2.550 | ,00 |
| 26/10/2004 | 5,8600 | 0,00% | 5,8600 | 5,9000 | 5,8400 | 1.192 | ,00 |
| 25/10/2004 | 5,8600 | -1,01% | 5,7000 | 5,8800 | 5,7000 | 3.300 | ,00 |
| 22/10/2004 | 5,9200 | 1,37% | 5,9600 | 5,9600 | 5,7800 | 15.510 | ,00 |
| 21/10/2004 | 5,8400 | 0,34% | 5,8800 | 5,9000 | 5,8200 | 4.512 | ,00 |
| 20/10/2004 | 5,8200 | 1,04% | 5,7400 | 5,9000 | 5,7200 | 1.120 | ,00 |
| 19/10/2004 | 5,7600 | 0,00% | 5,8000 | 5,8000 | 5,7600 | 900 | ,00 |
| 18/10/2004 | 5,7600 | -0,69% | 5,9000 | 5,9000 | 5,7400 | 2.622 | ,00 |
| 15/10/2004 | 5,8000 | -1,02% | 5,8400 | 5,9000 | 5,6800 | 4.280 | ,00 |
| 14/10/2004 | 5,8600 | 1,03% | 5,8000 | 5,9200 | 5,8000 | 4.100 | ,00 |
| 13/10/2004 | 5,8000 | -1,02% | 5,8600 | 5,8600 | 5,8000 | 482 | ,00 |
| 12/10/2004 | 5,8600 | -0,34% | 5,8800 | 5,8800 | 5,8600 | 1.210 | ,00 |
| 11/10/2004 | 5,8800 | -1,67% | 5,8800 | 5,8800 | 5,8800 | 400 | ,00 |
| 08/10/2004 | 5,9800 | 0,00% | 5,9800 | 5,9800 | 5,9800 | 20 | ,00 |
| 07/10/2004 | 5,9800 | 0,34% | 5,9600 | 5,9800 | 5,9400 | 1.050 | ,00 |
| 06/10/2004 | 5,9600 | 0,34% | 5,9400 | 6,0000 | 5,9400 | 3.562 | ,00 |
| 05/10/2004 | 5,9400 | 0,68% | 5,9000 | 5,9800 | 5,9000 | 3.582 | ,00 |
| 04/10/2004 | 5,9000 | 0,68% | 5,8800 | 5,9000 | 5,8800 | 1.350 | ,00 |
| 01/10/2004 | 5,8600 | 0,34% | 5,6200 | 5,8800 | 5,6200 | 4.072 | ,00 |
| 30/9/2004 | 5,8400 | 0,34% | 5,7200 | 5,8400 | 5,6600 | 4.350 | ,00 |
| 29/9/2004 | 5,8200 | 0,34% | 5,7400 | 5,8200 | 5,7400 | 3.262 | ,00 |
| 28/9/2004 | 5,8000 | 1,75% | 5,8200 | 5,8200 | 5,8000 | 1.210 | ,00 |
| 27/9/2004 | 5,7000 | -3,06% | 5,8400 | 5,8600 | 5,7000 | 490 | ,00 |
| 24/9/2004 | 5,8800 | 0,00% | 5,8000 | 5,8800 | 5,8000 | 830 | ,00 |
| 23/9/2004 | 5,8800 | 0,34% | 5,8800 | 5,8800 | 5,8800 | 1.000 | ,00 |
| 22/9/2004 | 5,8600 | 0,00% | 5,8800 | 5,8800 | 5,8400 | 552 | ,00 |
| 21/9/2004 | 5,8600 | 0,34% | 5,8400 | 5,9000 | 5,8400 | 500 | ,00 |
| 20/9/2004 | 5,8400 | -2,99% | 5,9000 | 5,9800 | 5,8400 | 3.094 | ,00 |
| 17/9/2004 | 6,0200 | 2,03% | 5,9000 | 6,0400 | 5,9000 | 4.220 | ,00 |
| 16/9/2004 | 5,9000 | -0,67% | 5,9000 | 5,9600 | 5,8800 | 5.630 | ,00 |
| 15/9/2004 | 5,9400 | 0,00% | 5,9200 | 5,9600 | 5,8600 | 2.760 | ,00 |
| 14/9/2004 | 5,9400 | -2,30% | 5,8800 | 6,0000 | 5,8800 | 5.640 | ,00 |
| 13/9/2004 | 6,0800 | 3,05% | 5,9400 | 6,1000 | 5,9400 | 9.702 | ,00 |
| 10/9/2004 | 5,9000 | 1,72% | 5,8000 | 5,9000 | 5,8000 | 1.500 | ,00 |
| 09/9/2004 | 5,8000 | 0,69% | 5,7800 | 5,8200 | 5,7200 | 3.400 | ,00 |
| 08/9/2004 | 5,7600 | -2,37% | 5,8800 | 5,8800 | 5,7600 | 1.750 | ,00 |
| 07/9/2004 | 5,9000 | -0,67% | 5,9000 | 5,9000 | 5,9000 | 260 | ,00 |
| 06/9/2004 | 5,9400 | 1,02% | 5,7800 | 5,9400 | 5,7800 | 712 | ,00 |
| 03/9/2004 | 5,8800 | 0,00% | 5,8400 | 5,9000 | 5,8400 | 2.120 | ,00 |
| 02/9/2004 | 5,8800 | 2,80% | 5,7000 | 5,9400 | 5,6200 | 5.548 | ,00 |
| 01/9/2004 | 5,7200 | 2,14% | 5,6000 | 5,7200 | 5,6000 | 782 | ,00 |
| 31/8/2004 | 5,6000 | -1,75% | 5,6800 | 5,6800 | 5,6000 | 3.100 | ,00 |
| 30/8/2004 | 5,7000 | 0,00% | 5,6000 | 5,7000 | 5,6000 | 1.956 | ,00 |
| 27/8/2004 | 5,7000 | 0,00% | 5,7000 | 5,7800 | 5,7000 | 1.300 | ,00 |
| 26/8/2004 | 5,7000 | 0,00% | 5,7000 | 5,7600 | 5,7000 | 1.352 | ,00 |
| 25/8/2004 | 5,7000 | 0,00% | 5,6600 | 5,7000 | 5,6600 | 4.760 | ,00 |
| 24/8/2004 | 5,7000 | 0,71% | 5,6600 | 5,7000 | 5,6600 | 1.610 | ,00 |
| 23/8/2004 | 5,6600 | -1,74% | 5,6800 | 5,6800 | 5,6600 | 230 | ,00 |
| 20/8/2004 | 5,7600 | 1,05% | 5,6600 | 5,7600 | 5,6600 | 324 | ,00 |
| 19/8/2004 | 5,7000 | 0,71% | 5,6400 | 5,9000 | 5,6400 | 852 | ,00 |
| 18/8/2004 | 5,6600 | -1,39% | 5,7600 | 5,7600 | 5,6600 | 1.350 | ,00 |
| 17/8/2004 | 5,7400 | 0,00% | 5,7200 | 5,7400 | 5,7200 | 1.560 | ,00 |
| 16/8/2004 | 5,7400 | -1,03% | 5,7800 | 5,7800 | 5,7400 | 2.900 | ,00 |
| 12/8/2004 | 5,8000 | 0,00% | 5,8600 | 5,8600 | 5,7800 | 652 | ,00 |
| 11/8/2004 | 5,8000 | 0,00% | 5,7800 | 5,8000 | 5,7800 | 780 | ,00 |
| 10/8/2004 | 5,8000 | -1,02% | 5,8600 | 5,8600 | 5,8000 | 1.584 | ,00 |
| 09/8/2004 | 5,8600 | -0,68% | 5,7800 | 5,8600 | 5,7800 | 250 | ,00 |
| 06/8/2004 | 5,9000 | 1,72% | 5,8000 | 5,9000 | 5,7800 | 4.622 | ,00 |
| 05/8/2004 | 5,8000 | -1,36% | 5,9000 | 5,9000 | 5,7800 | 2.180 | ,00 |
| 04/8/2004 | 5,8800 | 0,00% | 5,7800 | 5,8800 | 5,7400 | 880 | ,00 |
| 03/8/2004 | 5,8800 | 1,03% | 5,9000 | 5,9200 | 5,8000 | 4.300 | ,00 |
| 02/8/2004 | 5,8200 | -7,62% | 6,1400 | 6,1400 | 5,8000 | 5.600 | ,00 |
| 30/7/2004 | 6,3000 | -1,25% | 6,3000 | 6,3000 | 6,1400 | 2.270 | ,00 |
| 29/7/2004 | 6,3800 | 0,00% | 6,2600 | 6,3800 | 6,2000 | 1.460 | ,00 |
| 28/7/2004 | 6,3800 | 1,27% | 6,3000 | 6,4000 | 6,2000 | 8.714 | ,00 |
| 27/7/2004 | 6,3000 | 10,92% | 5,7000 | 6,3600 | 5,6800 | 5.180 | ,00 |
| 26/7/2004 | 5,6800 | 0,71% | 5,6000 | 5,7000 | 5,6000 | 2.790 | ,00 |
| 23/7/2004 | 5,6400 | -0,35% | 5,6200 | 5,6400 | 5,6200 | 250 | ,00 |
| 22/7/2004 | 5,6600 | -0,70% | 5,6600 | 5,6800 | 5,6600 | 2.420 | ,00 |
| 21/7/2004 | 5,7000 | 0,00% | 5,7200 | 5,7200 | 5,7000 | 1.250 | ,00 |
| 20/7/2004 | 5,7000 | -2,06% | 5,8200 | 5,8400 | 5,6800 | 1.710 | ,00 |
| 19/7/2004 | 5,8200 | 0,00% | 5,8200 | 5,9000 | 5,8200 | 3.600 | ,00 |
| 16/7/2004 | 5,8200 | -0,68% | 5,9000 | 5,9000 | 5,8200 | 960 | ,00 |
| 15/7/2004 | 5,8600 | -0,68% | 5,9000 | 5,9000 | 5,8400 | 1.600 | ,00 |
| 14/7/2004 | 5,9000 | -1,67% | 6,0000 | 6,0200 | 5,9000 | 1.462 | ,00 |
| 13/7/2004 | 6,0000 | 0,00% | 5,9600 | 6,0000 | 5,9400 | 2.460 | ,00 |
| 12/7/2004 | 6,0000 | 0,67% | 6,0000 | 6,0000 | 5,9800 | 450 | ,00 |
| 09/7/2004 | 5,9600 | 1,71% | 5,8200 | 5,9600 | 5,8200 | 1.060 | ,00 |
| 08/7/2004 | 5,8600 | 0,69% | 5,9000 | 5,9600 | 5,7600 | 3.930 | ,00 |
| 07/7/2004 | 5,8200 | 0,34% | 5,8000 | 5,8200 | 5,8000 | 150 | ,00 |
| 06/7/2004 | 5,8000 | -1,69% | 5,8000 | 5,9400 | 5,8000 | 1.640 | ,00 |
| 05/7/2004 | 5,9000 | -1,01% | 5,8200 | 5,9000 | 5,8200 | 280 | ,00 |
| 02/7/2004 | 5,9600 | 1,71% | 5,7000 | 6,0000 | 5,7000 | 1.610 | ,00 |
| 01/7/2004 | 5,8600 | 1,03% | 5,7600 | 5,8600 | 5,7600 | 2.040 | ,00 |
| 30/6/2004 | 5,8000 | -0,34% | 5,8000 | 5,8200 | 5,7600 | 3.830 | ,00 |
| 29/6/2004 | 5,8200 | -3,32% | 6,0200 | 6,0200 | 5,8200 | 4.080 | ,00 |
| 28/6/2004 | 6,0200 | 0,33% | 6,0000 | 6,1000 | 6,0000 | 6.140 | ,00 |
| 25/6/2004 | 6,0000 | -2,60% | 6,1400 | 6,1400 | 6,0000 | 2.410 | ,00 |
| 24/6/2004 | 6,1600 | -0,65% | 6,2600 | 6,2600 | 6,0200 | 4.220 | ,00 |
| 23/6/2004 | 6,2000 | -2,52% | 6,3200 | 6,3200 | 6,2000 | 3.290 | ,00 |
| 22/6/2004 | 6,3600 | 1,27% | 6,2800 | 6,4000 | 6,2600 | 8.450 | ,00 |
| 21/6/2004 | 6,2800 | 0,32% | 6,2600 | 6,2800 | 6,2400 | 2.640 | ,00 |
| 18/6/2004 | 6,2600 | 2,62% | 6,1000 | 6,2600 | 6,1000 | 3.202 | ,00 |
| 17/6/2004 | 6,1000 | -4,39% | 6,2800 | 6,2800 | 6,1000 | 7.760 | ,00 |
| 16/6/2004 | 6,3800 | 0,00% | 6,3800 | 6,4600 | 6,3800 | 3.050 | ,00 |
| 15/6/2004 | 6,3800 | 0,00% | 6,3800 | 6,3800 | 6,3200 | 3.002 | ,00 |
| 14/6/2004 | 6,3800 | 0,00% | 6,3200 | 6,3800 | 6,3000 | 3.850 | ,00 |
| 11/6/2004 | 6,3800 | -0,93% | 6,3600 | 6,4200 | 6,3600 | 2.540 | ,00 |
| 10/6/2004 | 6,4400 | 0,94% | 6,4000 | 6,4400 | 6,3600 | 11.260 | ,00 |
| 09/6/2004 | 6,3800 | 0,31% | 6,3800 | 6,4200 | 6,3800 | 1.570 | ,00 |
| 08/6/2004 | 6,3600 | 0,00% | 6,3600 | 6,4000 | 6,3000 | 5.910 | ,00 |
| 07/6/2004 | 6,3600 | 0,32% | 6,4000 | 6,4400 | 6,3400 | 4.450 | ,00 |
| 04/6/2004 | 6,3400 | -0,94% | 6,4000 | 6,4200 | 6,3400 | 3.962 | ,00 |
| 03/6/2004 | 6,4000 | -0,62% | 6,4200 | 6,4400 | 6,3200 | 4.432 | ,00 |
| 02/6/2004 | 6,4400 | -1,53% | 6,5600 | 6,5600 | 6,4000 | 4.730 | ,00 |
| 01/6/2004 | 6,5400 | 2,83% | 6,2000 | 6,5800 | 6,2000 | 29.680 | ,00 |
| 28/5/2004 | 6,3600 | 1,27% | 6,3600 | 6,3800 | 6,2800 | 8.200 | ,00 |
| 27/5/2004 | 6,2800 | 0,00% | 6,2800 | 6,3400 | 6,2800 | 7.250 | ,00 |
| 26/5/2004 | 6,2800 | 2,95% | 6,1600 | 6,3000 | 6,1400 | 15.850 | ,00 |
| 25/5/2004 | 6,1000 | 0,00% | 6,1000 | 6,1200 | 6,1000 | 4.240 | ,00 |
| 24/5/2004 | 6,1000 | -0,65% | 6,1600 | 6,2200 | 6,1000 | 4.570 | ,00 |
| 21/5/2004 | 6,1400 | -0,97% | 6,2400 | 6,3000 | 6,1200 | 4.690 | ,00 |
| 20/5/2004 | 6,2000 | 0,32% | 6,1200 | 6,2800 | 6,1200 | 1.670 | ,00 |
| 19/5/2004 | 6,1800 | 0,65% | 6,3000 | 6,3200 | 6,1800 | 5.960 | ,00 |
| 18/5/2004 | 6,1400 | 0,33% | 6,1400 | 6,2400 | 6,1000 | 21.810 | ,00 |
| 17/5/2004 | 6,1200 | -2,24% | 6,0200 | 6,2000 | 6,0000 | 7.510 | ,00 |
| 14/5/2004 | 6,2600 | -2,19% | 6,3800 | 6,3800 | 6,1800 | 18.960 | ,00 |
| 13/5/2004 | 6,4000 | 0,00% | 6,3600 | 6,4400 | 6,3600 | 32.290 | ,00 |
| 12/5/2004 | 6,4000 | -0,93% | 6,5600 | 6,5600 | 6,3800 | 15.410 | ,00 |
| 11/5/2004 | 6,4600 | -0,62% | 6,4400 | 6,5600 | 6,4400 | 7.624 | ,00 |
| 10/5/2004 | 6,5000 | -2,69% | 6,5000 | 6,5400 | 6,4400 | 10.462 | ,00 |
| 07/5/2004 | 6,6800 | 1,21% | 6,6000 | 6,7400 | 6,5400 | 3.040 | ,00 |
| 06/5/2004 | 6,6000 | -2,94% | 6,7400 | 6,7400 | 6,5400 | 3.906 | ,00 |
| 05/5/2004 | 6,8000 | -0,58% | 6,8400 | 6,8600 | 6,6400 | 1.218 | ,00 |
| 04/5/2004 | 6,8400 | -1,16% | 6,8000 | 6,9000 | 6,7200 | 5.650 | ,00 |
| 03/5/2004 | 6,9200 | 1,17% | 6,8400 | 6,9600 | 6,8200 | 7.720 | ,00 |
| 30/4/2004 | 6,8400 | 0,59% | 6,9400 | 6,9400 | 6,6800 | 10.610 | ,00 |
| 29/4/2004 | 6,8000 | 2,10% | 6,5800 | 7,0000 | 6,5800 | 27.752 | ,00 |
| 28/4/2004 | 6,6600 | 1,22% | 6,5800 | 6,7600 | 6,4400 | 12.630 | ,00 |
| 27/4/2004 | 6,5800 | -0,30% | 6,4400 | 6,6000 | 6,4200 | 12.060 | ,00 |
| 26/4/2004 | 6,6000 | 0,00% | 6,6000 | 6,7000 | 6,4600 | 16.180 | ,00 |
| 23/4/2004 | 6,6000 | -1,49% | 6,9000 | 6,9400 | 6,5600 | 6.950 | ,00 |
| 22/4/2004 | 6,7000 | 0,60% | 6,7600 | 6,9000 | 6,6800 | 13.288 | ,00 |
| 21/4/2004 | 6,6600 | 4,06% | 6,3200 | 6,7400 | 6,3200 | 13.624 | ,00 |
| 20/4/2004 | 6,4000 | -3,03% | 6,5800 | 6,5800 | 6,3200 | 2.162 | ,00 |
| 19/4/2004 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 16/4/2004 | 6,6000 | 0,61% | 6,5000 | 6,7000 | 6,4400 | 1.760 | ,00 |
| 15/4/2004 | 6,5600 | 4,46% | 6,4000 | 6,5600 | 6,3400 | 250 | ,00 |
| 14/4/2004 | 6,2800 | -3,38% | 6,4000 | 6,4000 | 6,2800 | 2.610 | ,00 |
| 13/4/2004 | 6,5000 | 0,93% | 6,6000 | 6,6200 | 6,5000 | 1.600 | ,00 |
| 08/4/2004 | 6,4400 | -0,31% | 6,4200 | 6,4600 | 6,4200 | 1.450 | ,00 |
| 07/4/2004 | 6,4600 | -1,82% | 6,5200 | 6,5400 | 6,4600 | 590 | ,00 |
| 06/4/2004 | 6,5800 | 0,00% | 6,5800 | 6,6000 | 6,5000 | 810 | ,00 |
| 05/4/2004 | 6,5800 | 0,92% | 6,4600 | 6,5800 | 6,4600 | 1.990 | ,00 |
| 02/4/2004 | 6,5200 | -1,81% | 6,5400 | 6,6400 | 6,5200 | 1.490 | ,00 |
| 01/4/2004 | 6,6400 | -0,60% | 6,4600 | 6,6400 | 6,4600 | 270 | ,00 |
| 31/3/2004 | 6,6800 | -0,30% | 6,5000 | 6,6800 | 6,5000 | 792 | ,00 |
| 30/3/2004 | 6,7000 | -0,59% | 6,7000 | 6,7000 | 6,7000 | 200 | ,00 |
| 29/3/2004 | 6,7400 | 2,12% | 6,5400 | 6,7400 | 6,5400 | 910 | ,00 |
| 26/3/2004 | 6,6000 | -1,20% | 6,7000 | 6,7000 | 6,6000 | 3.570 | ,00 |
| 24/3/2004 | 6,6800 | -0,89% | 6,7400 | 6,7600 | 6,5400 | 5.832 | ,00 |
| 23/3/2004 | 6,7400 | 4,66% | 6,3800 | 6,7800 | 6,2000 | 18.140 | ,00 |
| 22/3/2004 | 6,4400 | -0,62% | 6,2600 | 6,4800 | 6,0600 | 29.930 | ,00 |
| 19/3/2004 | 6,4800 | -1,22% | 6,5600 | 6,5600 | 6,3800 | 15.442 | ,00 |
| 18/3/2004 | 6,5600 | 0,00% | 6,4400 | 6,5800 | 6,4200 | 19.280 | ,00 |
| 17/3/2004 | 6,5600 | 5,13% | 6,2400 | 6,6200 | 6,2400 | 9.560 | ,00 |
| 16/3/2004 | 6,2400 | -0,95% | 6,3000 | 6,3400 | 6,1600 | 6.220 | ,00 |
| 15/3/2004 | 6,3000 | -2,17% | 6,4800 | 6,4800 | 6,2800 | 8.652 | ,00 |
| 12/3/2004 | 6,4400 | 0,63% | 6,4000 | 6,5000 | 6,3200 | 9.010 | ,00 |
| 11/3/2004 | 6,4000 | -3,32% | 6,5000 | 6,5000 | 6,3000 | 6.850 | ,00 |
| 10/3/2004 | 6,6200 | -2,93% | 6,7000 | 6,7200 | 6,6000 | 3.854 | ,00 |
| 09/3/2004 | 6,8200 | -2,29% | 7,0200 | 7,0200 | 6,8200 | 2.650 | ,00 |
| 08/3/2004 | 6,9800 | 1,45% | 7,0400 | 7,4800 | 6,9000 | 10.742 | ,00 |
| 05/3/2004 | 6,8800 | 0,00% | 7,0400 | 7,0400 | 6,8800 | 12.094 | ,00 |
| 04/3/2004 | 6,8800 | -0,29% | 7,0200 | 7,0400 | 6,7600 | 5.750 | ,00 |
| 03/3/2004 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 02/3/2004 | 6,9000 | 0,00% | 6,8200 | 7,1000 | 6,7000 | 3.230 | ,00 |
| 01/3/2004 | 6,9000 | 0,00% | 6,8600 | 6,9000 | 6,6800 | 4.000 | ,00 |
| 27/2/2004 | 6,9000 | -0,86% | 6,9600 | 7,0400 | 6,8200 | 8.610 | ,00 |
| 26/2/2004 | 6,9600 | 6,10% | 6,5600 | 6,9800 | 6,5600 | 13.380 | ,00 |
| 25/2/2004 | 6,5600 | 2,18% | 6,4800 | 6,6200 | 6,3200 | 12.006 | ,00 |
| 24/2/2004 | 6,4200 | -4,18% | 6,5000 | 6,5800 | 6,4000 | 10.482 | ,00 |
| 20/2/2004 | 6,7000 | -1,76% | 6,8200 | 6,8200 | 6,5400 | 8.800 | ,00 |
| 19/2/2004 | 6,8200 | -2,57% | 7,0000 | 7,0000 | 6,8000 | 8.600 | ,00 |
| 18/2/2004 | 7,0000 | -1,41% | 7,0400 | 7,1000 | 6,9400 | 11.290 | ,00 |
| 17/2/2004 | 7,1000 | -2,20% | 7,2200 | 7,4000 | 7,0600 | 7.810 | ,00 |
| 16/2/2004 | 7,2600 | -2,94% | 7,3800 | 7,4600 | 7,2600 | 980 | ,00 |
| 13/2/2004 | 7,4800 | 1,36% | 7,3200 | 7,4800 | 7,2800 | 1.960 | ,00 |
| 12/2/2004 | 7,3800 | -1,07% | 7,4400 | 7,4600 | 7,3800 | 5.552 | ,00 |
| 11/2/2004 | 7,4600 | 0,54% | 7,4200 | 7,5000 | 7,4000 | 7.794 | ,00 |
| 10/2/2004 | 7,4200 | 3,06% | 7,2000 | 7,5600 | 7,1000 | 16.702 | ,00 |
| 09/2/2004 | 7,2000 | -0,28% | 7,2400 | 7,2800 | 7,1800 | 8.432 | ,00 |
| 06/2/2004 | 7,2200 | -0,55% | 7,3200 | 7,4600 | 7,2000 | 16.542 | ,00 |
| 05/2/2004 | 7,2600 | 1,40% | 7,1600 | 7,3200 | 7,1600 | 6.990 | ,00 |
| 04/2/2004 | 7,1600 | -1,38% | 7,3000 | 7,3000 | 7,1600 | 6.492 | ,00 |
| 03/2/2004 | 7,2600 | -2,68% | 7,4000 | 7,4000 | 7,2600 | 4.560 | ,00 |
| 02/2/2004 | 7,4600 | -0,80% | 7,5600 | 7,5800 | 7,4600 | 5.600 | ,00 |
| 30/1/2004 | 7,5200 | 1,35% | 7,4200 | 7,6200 | 7,4200 | 7.004 | ,00 |
| 29/1/2004 | 7,4200 | -1,33% | 7,3600 | 7,4600 | 7,2800 | 20.940 | ,00 |
| 28/1/2004 | 7,5200 | -1,83% | 7,6600 | 7,6600 | 7,4600 | 7.960 | ,00 |
| 27/1/2004 | 7,6600 | 0,79% | 7,6000 | 7,6600 | 7,5000 | 11.610 | ,00 |
| 26/1/2004 | 7,6000 | -2,31% | 7,7200 | 7,7600 | 7,6000 | 11.022 | ,00 |
| 23/1/2004 | 7,7800 | -1,02% | 7,8000 | 7,8400 | 7,6800 | 12.320 | ,00 |
| 22/1/2004 | 7,8600 | -0,25% | 7,9000 | 7,9400 | 7,8000 | 14.241 | ,00 |
| 21/1/2004 | 7,8800 | 2,34% | 7,5600 | 7,9000 | 7,5400 | 15.838 | ,00 |
| 20/1/2004 | 7,7000 | -1,28% | 7,8000 | 7,8800 | 7,5400 | 11.790 | ,00 |
| 19/1/2004 | 7,8000 | 0,00% | 7,7400 | 8,0000 | 7,7400 | 16.164 | ,00 |
| 16/1/2004 | 7,8000 | 0,00% | 7,8000 | 7,8400 | 7,7000 | 9.334 | ,00 |
| 15/1/2004 | 7,8000 | -1,02% | 7,9000 | 7,9600 | 7,7400 | 42.434 | ,00 |
| 14/1/2004 | 7,8800 | 1,03% | 7,9200 | 7,9200 | 7,7000 | 25.882 | ,00 |
| 13/1/2004 | 7,8000 | 0,52% | 7,8800 | 7,9400 | 7,7600 | 50.186 | ,00 |
| 12/1/2004 | 7,7600 | 4,58% | 7,4400 | 7,9600 | 7,4400 | 49.662 | ,00 |
| 09/1/2004 | 7,4200 | 1,64% | 7,2000 | 7,6000 | 7,1600 | 40.334 | ,00 |
| 08/1/2004 | 7,3000 | -1,35% | 7,4000 | 7,5600 | 7,2000 | 22.484 | ,00 |
| 07/1/2004 | 7,4000 | 2,49% | 7,2400 | 7,4400 | 7,2200 | 21.646 | ,00 |
| 05/1/2004 | 7,2200 | 0,84% | 7,2000 | 7,3400 | 7,0600 | 18.440 | ,00 |
| 02/1/2004 | 7,1600 | 4,37% | 6,8600 | 7,2800 | 6,8600 | 28.070 | ,00 |
| 31/12/2003 | 6,8600 | 0,88% | 6,8400 | 6,9400 | 6,8400 | 6.180 | ,00 |
| 30/12/2003 | 6,8000 | 1,49% | 6,7600 | 6,8000 | 6,7000 | 8.950 | ,00 |
| 29/12/2003 | 6,7000 | 0,60% | 6,6400 | 6,7400 | 6,6200 | 7.620 | ,00 |
| 24/12/2003 | 6,6600 | -0,30% | 6,7600 | 6,7600 | 6,4600 | 20.870 | ,00 |
| 23/12/2003 | 6,6800 | -2,91% | 6,8600 | 6,8600 | 6,6000 | 6.700 | ,00 |
| 22/12/2003 | 6,8800 | 1,18% | 6,8200 | 6,9000 | 6,7600 | 6.860 | ,00 |
| 19/12/2003 | 6,8000 | 0,29% | 6,8400 | 6,8400 | 6,7000 | 4.520 | ,00 |
| 18/12/2003 | 6,7800 | 0,59% | 6,7800 | 6,8600 | 6,7600 | 3.350 | ,00 |
| 17/12/2003 | 6,7400 | 0,00% | 6,7400 | 6,8000 | 6,6800 | 8.160 | ,00 |
| 16/12/2003 | 6,7400 | -2,60% | 6,8600 | 6,9200 | 6,7000 | 18.030 | ,00 |
| 15/12/2003 | 6,9200 | -1,14% | 7,0200 | 7,0800 | 6,9000 | 18.704 | ,00 |
| 12/12/2003 | 7,0000 | 0,86% | 7,0600 | 7,0800 | 6,9000 | 19.590 | ,00 |
| 11/12/2003 | 6,9400 | -1,42% | 7,0800 | 7,1200 | 6,9200 | 13.830 | ,00 |
| 10/12/2003 | 7,0400 | -1,68% | 7,1400 | 7,1600 | 7,0000 | 5.622 | ,00 |
| 09/12/2003 | 7,1600 | 0,85% | 7,1000 | 7,2200 | 7,0600 | 45.482 | ,00 |
| 08/12/2003 | 7,1000 | 1,14% | 7,0200 | 7,1000 | 6,9000 | 28.332 | ,00 |
| 05/12/2003 | 7,0200 | 3,24% | 6,8000 | 7,2600 | 6,8000 | 102.032 | ,00 |
| 04/12/2003 | 6,8000 | 0,89% | 6,7400 | 6,8800 | 6,7200 | 17.370 | ,00 |
| 03/12/2003 | 6,7400 | 2,74% | 6,6200 | 6,8000 | 6,5400 | 18.350 | ,00 |
| 02/12/2003 | 6,5600 | -0,61% | 6,6000 | 6,8400 | 6,5000 | 24.570 | ,00 |
| 01/12/2003 | 6,6000 | 4,10% | 6,4800 | 6,6400 | 6,4800 | 26.390 | ,00 |
| 28/11/2003 | 6,3400 | 0,00% | 6,1200 | 6,4800 | 6,1200 | 19.160 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|