| 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
ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΠΛΑΘ)
3,8950 €
-0,0250 (-0,64%)
- Άνοιγμα 3,9200
- Υψηλό 3,9250
- Χαμηλό 3,8900
- Όγκος 20.566
- Τζίρος 80.327 €
- Πράξεις 117
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/4/2005 | 1,0200 | -1,92% | 1,0400 | 1,0500 | 1,0200 | 8.720 | ,00 |
| 05/4/2005 | 1,0400 | 0,97% | 1,0300 | 1,0500 | 1,0300 | 14.941 | ,00 |
| 04/4/2005 | 1,0300 | -4,63% | 1,0600 | 1,0700 | 1,0200 | 18.490 | ,00 |
| 01/4/2005 | 1,0800 | -0,92% | 1,0900 | 1,0900 | 1,0700 | 15.200 | ,00 |
| 31/3/2005 | 1,0900 | 2,83% | 1,0600 | 1,0900 | 1,0600 | 19.428 | ,00 |
| 30/3/2005 | 1,0600 | -2,75% | 1,1000 | 1,1000 | 1,0600 | 12.620 | ,00 |
| 29/3/2005 | 1,0900 | -2,68% | 1,0800 | 1,1000 | 1,0800 | 12.634 | ,00 |
| 24/3/2005 | 1,1200 | 0,00% | 1,1300 | 1,1500 | 1,1200 | 17.370 | ,00 |
| 23/3/2005 | 1,1200 | 1,82% | 1,0800 | 1,1500 | 1,0800 | 8.115 | ,00 |
| 22/3/2005 | 1,1000 | 0,00% | 1,0700 | 1,1300 | 1,0600 | 15.650 | ,00 |
| 21/3/2005 | 1,1000 | -4,35% | 1,1500 | 1,1500 | 1,0900 | 27.400 | ,00 |
| 18/3/2005 | 1,1500 | 0,88% | 1,1400 | 1,1600 | 1,1400 | 10.280 | ,00 |
| 17/3/2005 | 1,1400 | -3,39% | 1,1600 | 1,1800 | 1,1400 | 38.130 | ,00 |
| 16/3/2005 | 1,1800 | -1,67% | 1,1700 | 1,2000 | 1,1700 | 10.258 | ,00 |
| 15/3/2005 | 1,2000 | 1,69% | 1,1900 | 1,2200 | 1,1600 | 45.818 | ,00 |
| 11/3/2005 | 1,1800 | -0,84% | 1,1900 | 1,2000 | 1,1700 | 43.947 | ,00 |
| 10/3/2005 | 1,1900 | -2,46% | 1,2200 | 1,2200 | 1,1900 | 28.715 | ,00 |
| 09/3/2005 | 1,2200 | 0,83% | 1,2100 | 1,2300 | 1,2100 | 26.215 | ,00 |
| 08/3/2005 | 1,2100 | 0,83% | 1,2000 | 1,2300 | 1,2000 | 22.420 | ,00 |
| 07/3/2005 | 1,2000 | -0,83% | 1,2100 | 1,2400 | 1,2000 | 47.560 | ,00 |
| 04/3/2005 | 1,2100 | -3,20% | 1,2600 | 1,2600 | 1,2100 | 49.344 | ,00 |
| 03/3/2005 | 1,2500 | 2,46% | 1,2200 | 1,2600 | 1,2000 | 33.168 | ,00 |
| 02/3/2005 | 1,2200 | -2,40% | 1,2800 | 1,2800 | 1,2100 | 51.328 | ,00 |
| 01/3/2005 | 1,2500 | 4,17% | 1,2200 | 1,3100 | 1,2000 | 128.526 | ,00 |
| 28/2/2005 | 1,2000 | 1,69% | 1,2000 | 1,2500 | 1,1600 | 892.560 | ,00 |
| 25/2/2005 | 1,1800 | -0,84% | 1,1900 | 1,2000 | 1,1700 | 33.902 | ,00 |
| 24/2/2005 | 1,1900 | -1,65% | 1,1900 | 1,2400 | 1,1900 | 33.795 | ,00 |
| 23/2/2005 | 1,2100 | 2,54% | 1,1800 | 1,2200 | 1,1700 | 37.143 | ,00 |
| 22/2/2005 | 1,1800 | -1,67% | 1,2000 | 1,2300 | 1,1800 | 40.232 | ,00 |
| 21/2/2005 | 1,2000 | 3,45% | 1,1600 | 1,2400 | 1,1600 | 71.696 | ,00 |
| 18/2/2005 | 1,1600 | 0,00% | 1,1500 | 1,1800 | 1,1400 | 27.431 | ,00 |
| 17/2/2005 | 1,1600 | -0,85% | 1,1700 | 1,2000 | 1,1500 | 34.170 | ,00 |
| 16/2/2005 | 1,1700 | -1,68% | 1,1700 | 1,2200 | 1,1600 | 39.592 | ,00 |
| 15/2/2005 | 1,1900 | 0,85% | 1,1800 | 1,2100 | 1,1800 | 18.226 | ,00 |
| 14/2/2005 | 1,1800 | -3,28% | 1,2200 | 1,2200 | 1,1800 | 18.944 | ,00 |
| 11/2/2005 | 1,2200 | 1,67% | 1,2100 | 1,2300 | 1,2000 | 18.382 | ,00 |
| 10/2/2005 | 1,2000 | 0,00% | 1,2200 | 1,2400 | 1,2000 | 55.130 | ,00 |
| 09/2/2005 | 1,2000 | 0,00% | 1,2200 | 1,2400 | 1,1900 | 44.800 | ,00 |
| 08/2/2005 | 1,2000 | 1,69% | 1,1900 | 1,2500 | 1,1900 | 77.160 | ,00 |
| 07/2/2005 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1600 | 15.641 | ,00 |
| 04/2/2005 | 1,1500 | 1,77% | 1,1300 | 1,1800 | 1,1300 | 25.478 | ,00 |
| 03/2/2005 | 1,1300 | -1,74% | 1,1300 | 1,1600 | 1,1300 | 6.950 | ,00 |
| 02/2/2005 | 1,1500 | -1,71% | 1,1700 | 1,1700 | 1,1400 | 20.362 | ,00 |
| 01/2/2005 | 1,1700 | -1,68% | 1,2000 | 1,2000 | 1,1600 | 20.858 | ,00 |
| 31/1/2005 | 1,1900 | 0,00% | 1,2000 | 1,2300 | 1,1800 | 50.220 | ,00 |
| 28/1/2005 | 1,1900 | 1,71% | 1,1600 | 1,2000 | 1,1500 | 36.790 | ,00 |
| 27/1/2005 | 1,1700 | 0,86% | 1,1700 | 1,2000 | 1,1500 | 37.319 | ,00 |
| 26/1/2005 | 1,1600 | 5,45% | 1,1000 | 1,1800 | 1,1000 | 55.944 | ,00 |
| 25/1/2005 | 1,1000 | 0,00% | 1,0900 | 1,1400 | 1,0800 | 28.972 | ,00 |
| 24/1/2005 | 1,1000 | 0,00% | 1,1000 | 1,1200 | 1,0900 | 18.265 | ,00 |
| 21/1/2005 | 1,1000 | 2,80% | 1,0800 | 1,1100 | 1,0600 | 27.044 | ,00 |
| 20/1/2005 | 1,0700 | -2,73% | 1,0800 | 1,0900 | 1,0700 | 22.210 | ,00 |
| 19/1/2005 | 1,1000 | 1,85% | 1,0800 | 1,1200 | 1,0800 | 11.638 | ,00 |
| 18/1/2005 | 1,0800 | -3,57% | 1,1200 | 1,1200 | 1,0800 | 26.390 | ,00 |
| 17/1/2005 | 1,1200 | 0,00% | 1,1000 | 1,1300 | 1,1000 | 8.173 | ,00 |
| 14/1/2005 | 1,1200 | 0,00% | 1,1000 | 1,1300 | 1,0900 | 17.508 | ,00 |
| 13/1/2005 | 1,1200 | 1,82% | 1,0900 | 1,1300 | 1,0900 | 15.140 | ,00 |
| 12/1/2005 | 1,1000 | 0,00% | 1,0900 | 1,1200 | 1,0800 | 30.759 | ,00 |
| 11/1/2005 | 1,1000 | -5,98% | 1,1700 | 1,1700 | 1,0700 | 83.978 | ,00 |
| 10/1/2005 | 1,1700 | -3,31% | 1,1800 | 1,1900 | 1,1700 | 41.860 | ,00 |
| 07/1/2005 | 1,2100 | -0,82% | 1,2200 | 1,2200 | 1,1800 | 22.396 | ,00 |
| 05/1/2005 | 1,2200 | -1,61% | 1,2300 | 1,2400 | 1,1900 | 58.620 | ,00 |
| 04/1/2005 | 1,2400 | -1,59% | 1,2200 | 1,2500 | 1,2200 | 20.250 | ,00 |
| 03/1/2005 | 1,2600 | 0,00% | 1,2300 | 1,2700 | 1,2300 | 20.620 | ,00 |
| 31/12/2004 | 1,2600 | 0,00% | 1,2500 | 1,2600 | 1,2500 | 6.725 | ,00 |
| 30/12/2004 | 1,2600 | 0,00% | 1,2500 | 1,2600 | 1,2200 | 23.088 | ,00 |
| 29/12/2004 | 1,2600 | -0,79% | 1,2500 | 1,2600 | 1,2300 | 17.950 | ,00 |
| 28/12/2004 | 1,2700 | 2,42% | 1,2400 | 1,2700 | 1,2300 | 11.320 | ,00 |
| 27/12/2004 | 1,2400 | 0,00% | 1,2700 | 1,2700 | 1,2300 | 14.650 | ,00 |
| 24/12/2004 | 1,2400 | 0,00% | 1,2400 | 1,2500 | 1,2400 | 6.420 | ,00 |
| 23/12/2004 | 1,2400 | 0,00% | 1,2400 | 1,2600 | 1,2400 | 3.331 | ,00 |
| 22/12/2004 | 1,2400 | -1,59% | 1,2400 | 1,2900 | 1,2300 | 17.514 | ,00 |
| 21/12/2004 | 1,2600 | -0,79% | 1,2700 | 1,2800 | 1,2600 | 9.930 | ,00 |
| 20/12/2004 | 1,2700 | -3,79% | 1,3200 | 1,3300 | 1,2700 | 15.900 | ,00 |
| 17/12/2004 | 1,3200 | -0,75% | 1,3100 | 1,3300 | 1,3000 | 23.450 | ,00 |
| 16/12/2004 | 1,3300 | -2,21% | 1,3300 | 1,3600 | 1,3300 | 18.350 | ,00 |
| 15/12/2004 | 1,3600 | 0,00% | 1,3200 | 1,3600 | 1,3200 | 17.090 | ,00 |
| 14/12/2004 | 1,3600 | -1,45% | 1,3800 | 1,3800 | 1,3100 | 38.762 | ,00 |
| 13/12/2004 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3500 | 20.308 | ,00 |
| 10/12/2004 | 1,3800 | 0,73% | 1,3600 | 1,3800 | 1,3500 | 9.320 | ,00 |
| 09/12/2004 | 1,3700 | 0,00% | 1,3500 | 1,3700 | 1,3500 | 18.150 | ,00 |
| 08/12/2004 | 1,3700 | 0,74% | 1,3500 | 1,3700 | 1,3300 | 24.260 | ,00 |
| 07/12/2004 | 1,3600 | -0,73% | 1,3500 | 1,3700 | 1,3300 | 50.150 | ,00 |
| 06/12/2004 | 1,3700 | 0,74% | 1,3400 | 1,3700 | 1,3400 | 12.016 | ,00 |
| 03/12/2004 | 1,3600 | -0,73% | 1,3700 | 1,3900 | 1,3300 | 33.270 | ,00 |
| 02/12/2004 | 1,3700 | 3,01% | 1,3300 | 1,3700 | 1,3100 | 55.120 | ,00 |
| 01/12/2004 | 1,3300 | 1,53% | 1,3000 | 1,3300 | 1,3000 | 26.110 | ,00 |
| 30/11/2004 | 1,3100 | -2,24% | 1,3300 | 1,3300 | 1,3100 | 21.822 | ,00 |
| 29/11/2004 | 1,3400 | 2,29% | 1,3000 | 1,3400 | 1,3000 | 23.880 | ,00 |
| 26/11/2004 | 1,3100 | -2,24% | 1,3000 | 1,3600 | 1,3000 | 27.270 | ,00 |
| 25/11/2004 | 1,3400 | 0,75% | 1,3000 | 1,3400 | 1,2800 | 48.194 | ,00 |
| 24/11/2004 | 1,3300 | 0,00% | 1,2000 | 1,3300 | 1,2000 | 40.786 | ,00 |
| 23/11/2004 | 1,3300 | 0,00% | 1,3100 | 1,3300 | 1,2900 | 46.652 | ,00 |
| 22/11/2004 | 1,3300 | -1,48% | 1,3100 | 1,3300 | 1,3000 | 18.030 | ,00 |
| 19/11/2004 | 1,3500 | 2,27% | 1,3200 | 1,3500 | 1,3100 | 19.443 | ,00 |
| 18/11/2004 | 1,3200 | 0,76% | 1,2800 | 1,3200 | 1,2800 | 11.830 | ,00 |
| 17/11/2004 | 1,3100 | 2,34% | 1,2900 | 1,3100 | 1,2900 | 18.080 | ,00 |
| 16/11/2004 | 1,2800 | -4,48% | 1,3100 | 1,3200 | 1,2800 | 18.190 | ,00 |
| 15/11/2004 | 1,3400 | 0,00% | 1,2800 | 1,3600 | 1,2800 | 18.180 | ,00 |
| 12/11/2004 | 1,3400 | -1,47% | 1,3800 | 1,3800 | 1,3400 | 15.800 | ,00 |
| 11/11/2004 | 1,3600 | 1,49% | 1,3600 | 1,3700 | 1,3000 | 42.620 | ,00 |
| 10/11/2004 | 1,3400 | 4,69% | 1,2800 | 1,3400 | 1,2800 | 34.288 | ,00 |
| 09/11/2004 | 1,2800 | -2,29% | 1,2800 | 1,3000 | 1,2800 | 10.661 | ,00 |
| 08/11/2004 | 1,3100 | 0,00% | 1,2800 | 1,3200 | 1,2800 | 18.372 | ,00 |
| 05/11/2004 | 1,3100 | 2,34% | 1,2500 | 1,3200 | 1,2500 | 50.302 | ,00 |
| 04/11/2004 | 1,2800 | 1,59% | 1,2400 | 1,2900 | 1,2300 | 41.130 | ,00 |
| 03/11/2004 | 1,2600 | 0,80% | 1,2300 | 1,2700 | 1,2200 | 34.490 | ,00 |
| 02/11/2004 | 1,2500 | 1,63% | 1,2000 | 1,2700 | 1,2000 | 106.827 | ,00 |
| 01/11/2004 | 1,2300 | 0,82% | 1,2000 | 1,2300 | 1,2000 | 33.325 | ,00 |
| 29/10/2004 | 1,2200 | 0,00% | 1,2000 | 1,2300 | 1,2000 | 34.112 | ,00 |
| 27/10/2004 | 1,2200 | -0,81% | 1,2300 | 1,2500 | 1,2100 | 33.680 | ,00 |
| 26/10/2004 | 1,2300 | 0,82% | 1,2000 | 1,2300 | 1,2000 | 25.029 | ,00 |
| 25/10/2004 | 1,2200 | -0,81% | 1,2000 | 1,2300 | 1,1900 | 17.400 | ,00 |
| 22/10/2004 | 1,2300 | -1,60% | 1,2400 | 1,2600 | 1,2000 | 50.827 | ,00 |
| 21/10/2004 | 1,2500 | 2,46% | 1,2300 | 1,2500 | 1,2100 | 42.209 | ,00 |
| 20/10/2004 | 1,2200 | 1,67% | 1,1800 | 1,2200 | 1,1800 | 19.630 | ,00 |
| 19/10/2004 | 1,2000 | -0,83% | 1,2100 | 1,2100 | 1,1800 | 14.350 | ,00 |
| 18/10/2004 | 1,2100 | -0,82% | 1,1900 | 1,2100 | 1,1700 | 15.840 | ,00 |
| 15/10/2004 | 1,2200 | 2,52% | 1,1800 | 1,2300 | 1,1700 | 23.000 | ,00 |
| 14/10/2004 | 1,1900 | -2,46% | 1,1900 | 1,2000 | 1,1900 | 8.190 | ,00 |
| 13/10/2004 | 1,2200 | 0,83% | 1,2000 | 1,2300 | 1,1800 | 24.820 | ,00 |
| 12/10/2004 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,1800 | 23.540 | ,00 |
| 11/10/2004 | 1,2100 | -1,63% | 1,2000 | 1,2400 | 1,2000 | 15.680 | ,00 |
| 08/10/2004 | 1,2300 | 1,65% | 1,2100 | 1,2300 | 1,1900 | 19.170 | ,00 |
| 07/10/2004 | 1,2100 | 0,83% | 1,2100 | 1,2100 | 1,1900 | 31.300 | ,00 |
| 06/10/2004 | 1,2000 | -1,64% | 1,2000 | 1,2400 | 1,2000 | 33.130 | ,00 |
| 05/10/2004 | 1,2200 | 0,83% | 1,1900 | 1,2300 | 1,1900 | 24.666 | ,00 |
| 04/10/2004 | 1,2100 | 0,83% | 1,2000 | 1,2300 | 1,2000 | 16.333 | ,00 |
| 01/10/2004 | 1,2000 | 0,00% | 1,2100 | 1,2200 | 1,1700 | 22.705 | ,00 |
| 30/9/2004 | 1,2000 | 0,84% | 1,1900 | 1,2000 | 1,1700 | 26.870 | ,00 |
| 29/9/2004 | 1,1900 | 0,85% | 1,1900 | 1,1900 | 1,1800 | 11.644 | ,00 |
| 28/9/2004 | 1,1800 | -1,67% | 1,1800 | 1,2000 | 1,1800 | 14.154 | ,00 |
| 27/9/2004 | 1,2000 | -1,64% | 1,1800 | 1,2100 | 1,1800 | 25.590 | ,00 |
| 24/9/2004 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2000 | 28.120 | ,00 |
| 23/9/2004 | 1,2200 | 0,83% | 1,2200 | 1,2300 | 1,1900 | 25.702 | ,00 |
| 22/9/2004 | 1,2100 | -1,63% | 1,2000 | 1,2400 | 1,2000 | 17.592 | ,00 |
| 21/9/2004 | 1,2300 | 2,50% | 1,2000 | 1,2300 | 1,1800 | 24.930 | ,00 |
| 20/9/2004 | 1,2000 | -0,83% | 1,1800 | 1,2200 | 1,1800 | 19.540 | ,00 |
| 17/9/2004 | 1,2100 | 0,83% | 1,2000 | 1,2100 | 1,1800 | 20.870 | ,00 |
| 16/9/2004 | 1,2000 | 0,00% | 1,1700 | 1,2000 | 1,1700 | 23.250 | ,00 |
| 15/9/2004 | 1,2000 | 0,00% | 1,1600 | 1,2100 | 1,1600 | 32.286 | ,00 |
| 14/9/2004 | 1,2000 | 0,84% | 1,1700 | 1,2000 | 1,1700 | 16.518 | ,00 |
| 13/9/2004 | 1,1900 | 0,00% | 1,2000 | 1,2100 | 1,1700 | 12.600 | ,00 |
| 10/9/2004 | 1,1900 | 3,48% | 1,1400 | 1,2000 | 1,1400 | 62.820 | ,00 |
| 09/9/2004 | 1,1500 | -3,36% | 1,1700 | 1,1800 | 1,1500 | 25.410 | ,00 |
| 08/9/2004 | 1,1900 | 0,00% | 1,2100 | 1,2100 | 1,1700 | 63.200 | ,00 |
| 07/9/2004 | 1,1900 | -1,65% | 1,1900 | 1,2100 | 1,1800 | 30.830 | ,00 |
| 06/9/2004 | 1,2100 | -0,82% | 1,2200 | 1,2200 | 1,2000 | 33.980 | ,00 |
| 03/9/2004 | 1,2200 | 0,00% | 1,2200 | 1,2500 | 1,1900 | 28.790 | ,00 |
| 02/9/2004 | 1,2200 | -0,81% | 1,2000 | 1,2500 | 1,2000 | 12.130 | ,00 |
| 01/9/2004 | 1,2300 | 0,82% | 1,2200 | 1,2400 | 1,2000 | 18.600 | ,00 |
| 31/8/2004 | 1,2200 | 0,00% | 1,2000 | 1,2300 | 1,1900 | 21.130 | ,00 |
| 30/8/2004 | 1,2200 | -2,40% | 1,2500 | 1,2500 | 1,2200 | 15.950 | ,00 |
| 27/8/2004 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2100 | 7.330 | ,00 |
| 26/8/2004 | 1,2400 | 0,81% | 1,2800 | 1,2800 | 1,2400 | 47.780 | ,00 |
| 25/8/2004 | 1,2300 | 0,00% | 1,2200 | 1,2500 | 1,2200 | 24.170 | ,00 |
| 24/8/2004 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2100 | 16.800 | ,00 |
| 23/8/2004 | 1,2300 | 2,50% | 1,2000 | 1,2500 | 1,2000 | 53.476 | ,00 |
| 20/8/2004 | 1,2000 | -4,76% | 1,2600 | 1,2600 | 1,2000 | 14.990 | ,00 |
| 19/8/2004 | 1,2600 | 0,00% | 1,2100 | 1,2700 | 1,2100 | 42.420 | ,00 |
| 18/8/2004 | 1,2600 | 0,00% | 1,2500 | 1,2600 | 1,2500 | 2.100 | ,00 |
| 17/8/2004 | 1,2600 | 0,00% | 1,2200 | 1,2700 | 1,2200 | 7.330 | ,00 |
| 16/8/2004 | 1,2600 | 0,00% | 1,2600 | 1,2700 | 1,2200 | 19.898 | ,00 |
| 12/8/2004 | 1,2600 | 4,13% | 1,2100 | 1,2600 | 1,1900 | 47.260 | ,00 |
| 11/8/2004 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,1900 | 14.610 | ,00 |
| 10/8/2004 | 1,2100 | 0,00% | 1,1900 | 1,2200 | 1,1900 | 33.502 | ,00 |
| 09/8/2004 | 1,2100 | -0,82% | 1,2000 | 1,2200 | 1,1900 | 19.725 | ,00 |
| 06/8/2004 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,1800 | 29.390 | ,00 |
| 05/8/2004 | 1,2200 | -3,17% | 1,2600 | 1,2800 | 1,2100 | 54.520 | ,00 |
| 04/8/2004 | 1,2600 | -0,79% | 1,2400 | 1,2700 | 1,2400 | 23.090 | ,00 |
| 03/8/2004 | 1,2700 | 3,25% | 1,2400 | 1,2800 | 1,2000 | 143.166 | ,00 |
| 02/8/2004 | 1,2300 | 0,82% | 1,2000 | 1,2300 | 1,1900 | 21.910 | ,00 |
| 30/7/2004 | 1,2200 | 1,67% | 1,2000 | 1,2200 | 1,1600 | 36.648 | ,00 |
| 29/7/2004 | 1,2000 | 0,00% | 1,2000 | 1,2300 | 1,1900 | 35.300 | ,00 |
| 28/7/2004 | 1,2000 | 0,00% | 1,2100 | 1,2500 | 1,1900 | 84.548 | ,00 |
| 27/7/2004 | 1,2000 | 0,84% | 1,2000 | 1,2100 | 1,1600 | 35.850 | ,00 |
| 26/7/2004 | 1,1900 | 0,00% | 1,1800 | 1,2100 | 1,1600 | 54.570 | ,00 |
| 23/7/2004 | 1,1900 | 2,59% | 1,1400 | 1,1900 | 1,1000 | 44.010 | ,00 |
| 22/7/2004 | 1,1600 | 0,87% | 1,1500 | 1,1600 | 1,1200 | 35.020 | ,00 |
| 21/7/2004 | 1,1500 | -0,86% | 1,1500 | 1,1800 | 1,1500 | 15.604 | ,00 |
| 20/7/2004 | 1,1600 | -2,52% | 1,1600 | 1,1800 | 1,1600 | 15.200 | ,00 |
| 19/7/2004 | 1,1900 | 0,85% | 1,1700 | 1,1900 | 1,1600 | 25.700 | ,00 |
| 16/7/2004 | 1,1800 | 0,00% | 1,1800 | 1,2200 | 1,1600 | 24.620 | ,00 |
| 15/7/2004 | 1,1800 | -1,67% | 1,1800 | 1,1900 | 1,1600 | 34.584 | ,00 |
| 14/7/2004 | 1,2000 | 0,84% | 1,1600 | 1,2100 | 1,1600 | 19.540 | ,00 |
| 13/7/2004 | 1,1900 | -1,65% | 1,2300 | 1,2300 | 1,1900 | 9.080 | ,00 |
| 12/7/2004 | 1,2100 | 0,00% | 1,2200 | 1,2500 | 1,1900 | 26.248 | ,00 |
| 09/7/2004 | 1,2100 | 0,83% | 1,2000 | 1,2300 | 1,1800 | 42.726 | ,00 |
| 08/7/2004 | 1,2000 | 7,14% | 1,1400 | 1,2200 | 1,1400 | 121.690 | ,00 |
| 07/7/2004 | 1,1200 | -0,88% | 1,1300 | 1,1400 | 1,1100 | 6.360 | ,00 |
| 06/7/2004 | 1,1300 | -0,88% | 1,1000 | 1,1400 | 1,1000 | 30.820 | ,00 |
| 05/7/2004 | 1,1400 | 0,00% | 1,1500 | 1,1500 | 1,1100 | 12.420 | ,00 |
| 02/7/2004 | 1,1400 | -2,56% | 1,1400 | 1,1700 | 1,1400 | 27.200 | ,00 |
| 01/7/2004 | 1,1700 | 0,86% | 1,1600 | 1,1700 | 1,1500 | 33.500 | ,00 |
| 30/6/2004 | 1,1600 | 1,75% | 1,1300 | 1,1600 | 1,0900 | 60.810 | ,00 |
| 29/6/2004 | 1,1400 | 0,88% | 1,1100 | 1,1400 | 1,0900 | 25.386 | ,00 |
| 28/6/2004 | 1,1300 | 4,63% | 1,0400 | 1,1300 | 1,0400 | 30.070 | ,00 |
| 25/6/2004 | 1,0800 | 0,00% | 1,0500 | 1,0800 | 1,0500 | 13.988 | ,00 |
| 24/6/2004 | 1,0800 | -0,92% | 1,0900 | 1,0900 | 1,0300 | 30.420 | ,00 |
| 23/6/2004 | 1,0900 | 0,00% | 1,0600 | 1,1000 | 1,0600 | 23.286 | ,00 |
| 22/6/2004 | 1,0900 | 0,93% | 1,0700 | 1,0900 | 1,0500 | 23.469 | ,00 |
| 21/6/2004 | 1,0800 | 2,86% | 1,0500 | 1,0900 | 1,0500 | 44.802 | ,00 |
| 18/6/2004 | 1,0500 | 2,94% | 1,0000 | 1,0600 | 1,0000 | 24.630 | ,00 |
| 17/6/2004 | 1,0200 | -1,92% | 1,0200 | 1,0400 | 1,0100 | 22.250 | ,00 |
| 16/6/2004 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0200 | 42.601 | ,00 |
| 15/6/2004 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0400 | 11.390 | ,00 |
| 14/6/2004 | 1,0600 | 0,95% | 1,0300 | 1,0600 | 1,0300 | 10.300 | ,00 |
| 11/6/2004 | 1,0500 | -1,87% | 1,0700 | 1,0700 | 1,0500 | 8.170 | ,00 |
| 10/6/2004 | 1,0700 | 0,00% | 1,0700 | 1,0800 | 1,0700 | 10.870 | ,00 |
| 09/6/2004 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0600 | 10.570 | ,00 |
| 08/6/2004 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0600 | 16.440 | ,00 |
| 07/6/2004 | 1,1000 | -0,90% | 1,1500 | 1,1500 | 1,0900 | 22.950 | ,00 |
| 04/6/2004 | 1,1100 | -4,31% | 1,1700 | 1,1700 | 1,1000 | 22.360 | ,00 |
| 03/6/2004 | 1,1600 | 0,00% | 1,1600 | 1,1900 | 1,1600 | 22.050 | ,00 |
| 02/6/2004 | 1,1600 | 2,65% | 1,1500 | 1,1700 | 1,1300 | 37.640 | ,00 |
| 01/6/2004 | 1,1300 | 5,61% | 1,0700 | 1,1500 | 1,0700 | 216.924 | ,00 |
| 28/5/2004 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0600 | 14.430 | ,00 |
| 27/5/2004 | 1,0800 | -0,92% | 1,0900 | 1,0900 | 1,0600 | 17.990 | ,00 |
| 26/5/2004 | 1,0900 | 4,81% | 1,0600 | 1,0900 | 1,0500 | 30.850 | ,00 |
| 25/5/2004 | 1,0400 | -1,89% | 1,0500 | 1,0500 | 1,0200 | 13.270 | ,00 |
| 24/5/2004 | 1,0600 | 0,00% | 1,0300 | 1,0900 | 1,0300 | 59.900 | ,00 |
| 21/5/2004 | 1,0600 | 4,95% | 1,0000 | 1,0600 | 1,0000 | 62.800 | ,00 |
| 20/5/2004 | 1,0100 | 1,00% | 1,0200 | 1,0300 | 0,9800 | 40.631 | ,00 |
| 19/5/2004 | 1,0000 | -0,99% | 1,0100 | 1,0300 | 0,9900 | 29.900 | ,00 |
| 18/5/2004 | 1,0100 | 0,00% | 1,0500 | 1,0500 | 1,0000 | 26.913 | ,00 |
| 17/5/2004 | 1,0100 | -2,88% | 1,0400 | 1,0400 | 1,0100 | 25.622 | ,00 |
| 14/5/2004 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0400 | 27.400 | ,00 |
| 13/5/2004 | 1,0600 | 0,00% | 1,0200 | 1,0800 | 1,0200 | 19.927 | ,00 |
| 12/5/2004 | 1,0600 | -2,75% | 1,0700 | 1,0900 | 1,0600 | 18.320 | ,00 |
| 11/5/2004 | 1,0900 | 1,87% | 1,0900 | 1,1000 | 1,0800 | 20.901 | ,00 |
| 10/5/2004 | 1,0700 | -3,60% | 1,0900 | 1,1000 | 1,0600 | 19.740 | ,00 |
| 07/5/2004 | 1,1100 | 2,78% | 1,0900 | 1,1300 | 1,0800 | 14.560 | ,00 |
| 06/5/2004 | 1,0800 | -0,83% | 1,0710 | 1,1010 | 1,0710 | 11.996 | ,00 |
| 05/5/2004 | 1,0890 | -3,63% | 1,1090 | 1,1210 | 1,0800 | 27.950 | ,00 |
| 04/5/2004 | 1,1300 | -2,50% | 1,1590 | 1,1590 | 1,1210 | 11.806 | ,00 |
| 03/5/2004 | 1,1590 | 2,57% | 1,1090 | 1,1590 | 1,1090 | 19.772 | ,00 |
| 30/4/2004 | 1,1300 | -2,50% | 1,1210 | 1,1500 | 1,1210 | 14.150 | ,00 |
| 29/4/2004 | 1,1590 | -2,52% | 1,1390 | 1,1800 | 1,1390 | 24.396 | ,00 |
| 28/4/2004 | 1,1890 | 0,76% | 1,1390 | 1,1890 | 1,1390 | 18.892 | ,00 |
| 27/4/2004 | 1,1800 | 0,00% | 1,1800 | 1,2000 | 1,1300 | 11.226 | ,00 |
| 26/4/2004 | 1,1800 | -1,67% | 1,1800 | 1,2000 | 1,1800 | 27.411 | ,00 |
| 23/4/2004 | 1,2000 | 3,54% | 1,1710 | 1,2210 | 1,1710 | 73.350 | ,00 |
| 22/4/2004 | 1,1590 | 1,76% | 1,1500 | 1,1710 | 1,1300 | 44.390 | ,00 |
| 21/4/2004 | 1,1390 | 0,00% | 1,1210 | 1,1500 | 1,1210 | 6.722 | ,00 |
| 20/4/2004 | 1,1390 | -0,96% | 1,1500 | 1,1500 | 1,1300 | 8.692 | ,00 |
| 19/4/2004 | 1,1500 | -2,54% | 1,1800 | 1,1800 | 1,1390 | 14.020 | ,00 |
| 16/4/2004 | 1,1800 | 1,81% | 1,1590 | 1,1800 | 1,1590 | 12.620 | ,00 |
| 15/4/2004 | 1,1590 | 0,00% | 1,1300 | 1,1590 | 1,1300 | 9.830 | ,00 |
| 14/4/2004 | 1,1590 | -1,02% | 1,1300 | 1,1710 | 1,1300 | 11.146 | ,00 |
| 13/4/2004 | 1,1710 | 4,46% | 1,1390 | 1,1800 | 1,1210 | 37.120 | ,00 |
| 08/4/2004 | 1,1210 | 0,00% | 1,1210 | 1,1390 | 1,1090 | 18.080 | ,00 |
| 07/4/2004 | 1,1210 | 0,00% | 1,1300 | 1,1300 | 1,1010 | 13.700 | ,00 |
| 06/4/2004 | 1,1210 | -1,58% | 1,1390 | 1,1500 | 1,1210 | 12.004 | ,00 |
| 05/4/2004 | 1,1390 | 1,61% | 1,1300 | 1,1390 | 1,1210 | 9.432 | ,00 |
| 02/4/2004 | 1,1210 | 0,00% | 1,1210 | 1,1500 | 1,1090 | 14.900 | ,00 |
| 01/4/2004 | 1,1210 | 0,00% | 1,1210 | 1,1300 | 1,0890 | 13.700 | ,00 |
| 31/3/2004 | 1,1210 | -2,52% | 1,1590 | 1,1590 | 1,1090 | 8.910 | ,00 |
| 30/3/2004 | 1,1500 | 0,00% | 1,1390 | 1,1800 | 1,1390 | 35.160 | ,00 |
| 29/3/2004 | 1,1500 | 1,77% | 1,1300 | 1,1710 | 1,1300 | 26.450 | ,00 |
| 26/3/2004 | 1,1300 | 1,89% | 1,1390 | 1,1500 | 1,1210 | 24.480 | ,00 |
| 24/3/2004 | 1,1090 | -1,07% | 1,1300 | 1,1300 | 1,0590 | 37.110 | ,00 |
| 23/3/2004 | 1,1210 | 1,82% | 1,1010 | 1,1390 | 1,0510 | 55.428 | ,00 |
| 22/3/2004 | 1,1010 | -4,26% | 1,1500 | 1,1500 | 1,0210 | 60.564 | ,00 |
| 19/3/2004 | 1,1500 | -0,78% | 1,1590 | 1,1800 | 1,1390 | 31.860 | ,00 |
| 18/3/2004 | 1,1590 | -5,08% | 1,2000 | 1,2090 | 1,1500 | 37.100 | ,00 |
| 17/3/2004 | 1,2210 | 0,00% | 1,2090 | 1,2590 | 1,2000 | 67.900 | ,00 |
| 16/3/2004 | 1,2210 | -0,73% | 1,2410 | 1,2410 | 1,2090 | 23.220 | ,00 |
| 15/3/2004 | 1,2300 | -3,23% | 1,2410 | 1,2410 | 1,2090 | 16.240 | ,00 |
| 12/3/2004 | 1,2710 | 2,42% | 1,2210 | 1,2910 | 1,2210 | 36.960 | ,00 |
| 11/3/2004 | 1,2410 | -1,43% | 1,2410 | 1,2500 | 1,2090 | 47.769 | ,00 |
| 10/3/2004 | 1,2590 | -2,48% | 1,2910 | 1,2910 | 1,2590 | 19.950 | ,00 |
| 09/3/2004 | 1,2910 | -2,86% | 1,3410 | 1,3500 | 1,2910 | 11.170 | ,00 |
| 08/3/2004 | 1,3290 | -0,89% | 1,3790 | 1,4000 | 1,3290 | 42.500 | ,00 |
| 05/3/2004 | 1,3410 | 3,15% | 1,3000 | 1,3590 | 1,2910 | 40.130 | ,00 |
| 04/3/2004 | 1,3000 | 2,28% | 1,2500 | 1,3000 | 1,2500 | 16.030 | ,00 |
| 03/3/2004 | 1,2710 | -2,23% | 1,3000 | 1,3000 | 1,2590 | 34.832 | ,00 |
| 02/3/2004 | 1,3000 | 2,28% | 1,2910 | 1,3090 | 1,2710 | 23.900 | ,00 |
| 01/3/2004 | 1,2710 | 0,95% | 1,2800 | 1,3000 | 1,2590 | 22.020 | ,00 |
| 27/2/2004 | 1,2590 | -1,64% | 1,3000 | 1,3290 | 1,2590 | 24.750 | ,00 |
| 26/2/2004 | 1,2800 | 2,40% | 1,2710 | 1,3000 | 1,2500 | 35.924 | ,00 |
| 25/2/2004 | 1,2500 | 0,73% | 1,2210 | 1,2590 | 1,2210 | 43.020 | ,00 |
| 24/2/2004 | 1,2410 | -3,87% | 1,2710 | 1,2910 | 1,2300 | 62.350 | ,00 |
| 20/2/2004 | 1,2910 | -0,69% | 1,3000 | 1,3090 | 1,2800 | 31.807 | ,00 |
| 19/2/2004 | 1,3000 | -3,06% | 1,3290 | 1,3500 | 1,2910 | 26.110 | ,00 |
| 18/2/2004 | 1,3410 | 0,00% | 1,3410 | 1,3500 | 1,3090 | 40.868 | ,00 |
| 17/2/2004 | 1,3410 | -2,12% | 1,3790 | 1,3910 | 1,3290 | 27.861 | ,00 |
| 16/2/2004 | 1,3700 | 0,81% | 1,3790 | 1,3910 | 1,3590 | 22.126 | ,00 |
| 13/2/2004 | 1,3590 | -0,80% | 1,3700 | 1,3910 | 1,3500 | 15.970 | ,00 |
| 12/2/2004 | 1,3700 | -2,77% | 1,4090 | 1,4090 | 1,3590 | 62.970 | ,00 |
| 11/2/2004 | 1,4090 | 2,85% | 1,3500 | 1,4090 | 1,3290 | 35.058 | ,00 |
| 10/2/2004 | 1,3700 | 1,48% | 1,3500 | 1,3900 | 1,3400 | 31.658 | ,00 |
| 09/2/2004 | 1,3500 | -4,19% | 1,4200 | 1,4410 | 1,3410 | 66.060 | ,00 |
| 06/2/2004 | 1,4090 | -3,43% | 1,4700 | 1,4700 | 1,4000 | 49.055 | ,00 |
| 05/2/2004 | 1,4590 | 0,62% | 1,4590 | 1,4700 | 1,4090 | 13.480 | ,00 |
| 04/2/2004 | 1,4500 | -1,36% | 1,4700 | 1,5290 | 1,4410 | 51.807 | ,00 |
| 03/2/2004 | 1,4700 | 5,00% | 1,4090 | 1,4700 | 1,4000 | 88.440 | ,00 |
| 02/2/2004 | 1,4000 | -3,45% | 1,4590 | 1,4790 | 1,4000 | 58.160 | ,00 |
| 30/1/2004 | 1,4500 | 2,91% | 1,4410 | 1,4910 | 1,4410 | 59.100 | ,00 |
| 29/1/2004 | 1,4090 | -1,40% | 1,4090 | 1,4410 | 1,4000 | 38.380 | ,00 |
| 28/1/2004 | 1,4290 | 0,00% | 1,4590 | 1,4910 | 1,4090 | 85.130 | ,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.% |
|---|