| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΒΙΟΚΑΡΠΕΤ Α.Ε. (ΒΙΟΚΑ)
1,9950 €
0,0050 (0,25%)
- Άνοιγμα 2,0000
- Υψηλό 2,0000
- Χαμηλό 1,9550
- Όγκος 22.607
- Τζίρος 44.806 €
- Πράξεις 92
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/3/2004 | 1,3100 | 2,34% | 1,2800 | 1,4100 | 1,2800 | 7.116 | ,00 |
| 29/3/2004 | 1,2800 | -2,29% | 1,3300 | 1,3300 | 1,2800 | 3.360 | ,00 |
| 26/3/2004 | 1,3100 | 0,77% | 1,3100 | 1,3100 | 1,3100 | 1.000 | ,00 |
| 24/3/2004 | 1,3000 | 1,56% | 1,2300 | 1,3000 | 1,2300 | 2.317 | ,00 |
| 23/3/2004 | 1,2800 | 1,59% | 1,2500 | 1,2800 | 1,2000 | 6.383 | ,00 |
| 22/3/2004 | 1,2600 | -8,03% | 1,2900 | 1,2900 | 1,2200 | 7.348 | ,00 |
| 19/3/2004 | 1,3700 | -0,72% | 1,3500 | 1,3700 | 1,2900 | 3.400 | ,00 |
| 18/3/2004 | 1,3800 | -1,43% | 1,3400 | 1,3800 | 1,3400 | 2.310 | ,00 |
| 17/3/2004 | 1,4000 | 0,72% | 1,3800 | 1,4000 | 1,3600 | 2.310 | ,00 |
| 16/3/2004 | 1,3900 | 0,00% | 1,3500 | 1,3900 | 1,3500 | 2.020 | ,00 |
| 15/3/2004 | 1,3900 | 1,46% | 1,3200 | 1,3900 | 1,3200 | 3.860 | ,00 |
| 12/3/2004 | 1,3700 | 0,74% | 1,3300 | 1,3700 | 1,3200 | 1.300 | ,00 |
| 11/3/2004 | 1,3600 | -3,55% | 1,3600 | 1,3600 | 1,3200 | 3.850 | ,00 |
| 10/3/2004 | 1,4100 | -1,40% | 1,3800 | 1,4100 | 1,3700 | 6.160 | ,00 |
| 09/3/2004 | 1,4300 | -2,05% | 1,4000 | 1,4400 | 1,4000 | 11.060 | ,00 |
| 08/3/2004 | 1,4600 | 0,69% | 1,4700 | 1,4800 | 1,4600 | 3.050 | ,00 |
| 05/3/2004 | 1,4500 | 0,69% | 1,4200 | 1,4500 | 1,4200 | 7.070 | ,00 |
| 04/3/2004 | 1,4400 | -0,69% | 1,4200 | 1,4400 | 1,3900 | 10.680 | ,00 |
| 03/3/2004 | 1,4500 | 1,40% | 1,4100 | 1,4500 | 1,4100 | 1.820 | ,00 |
| 02/3/2004 | 1,4300 | -2,05% | 1,4200 | 1,4300 | 1,4000 | 7.600 | ,00 |
| 01/3/2004 | 1,4600 | 0,69% | 1,4600 | 1,4600 | 1,4600 | 4.360 | ,00 |
| 27/2/2004 | 1,4500 | 2,84% | 1,4200 | 1,4500 | 1,3800 | 5.810 | ,00 |
| 26/2/2004 | 1,4100 | -3,42% | 1,4700 | 1,4700 | 1,3800 | 10.660 | ,00 |
| 25/2/2004 | 1,4600 | 0,00% | 1,4500 | 1,4600 | 1,4500 | 1.320 | ,00 |
| 24/2/2004 | 1,4600 | 2,10% | 1,3800 | 1,4700 | 1,3800 | 5.800 | ,00 |
| 20/2/2004 | 1,4300 | 0,00% | 1,4000 | 1,4300 | 1,3700 | 8.020 | ,00 |
| 19/2/2004 | 1,4300 | -1,38% | 1,4100 | 1,4300 | 1,3800 | 11.530 | ,00 |
| 18/2/2004 | 1,4500 | -1,36% | 1,4700 | 1,4700 | 1,4000 | 12.270 | ,00 |
| 17/2/2004 | 1,4700 | -0,68% | 1,4500 | 1,4700 | 1,4400 | 4.120 | ,00 |
| 16/2/2004 | 1,4800 | -0,67% | 1,4800 | 1,5400 | 1,4500 | 11.730 | ,00 |
| 13/2/2004 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 1.000 | ,00 |
| 12/2/2004 | 1,5000 | 2,74% | 1,4500 | 1,5000 | 1,4100 | 1.810 | ,00 |
| 11/2/2004 | 1,4600 | 2,82% | 1,4400 | 1,4800 | 1,4400 | 2.510 | ,00 |
| 10/2/2004 | 1,4200 | -4,05% | 1,4600 | 1,4600 | 1,3900 | 17.900 | ,00 |
| 09/2/2004 | 1,4800 | -4,52% | 1,5300 | 1,5300 | 1,4800 | 5.710 | ,00 |
| 06/2/2004 | 1,5500 | -0,64% | 1,5200 | 1,5500 | 1,5200 | 1.860 | ,00 |
| 05/2/2004 | 1,5600 | -1,89% | 1,6000 | 1,6200 | 1,5100 | 7.520 | ,00 |
| 04/2/2004 | 1,5900 | -1,85% | 1,5500 | 1,6000 | 1,5500 | 5.850 | ,00 |
| 03/2/2004 | 1,6200 | -1,22% | 1,5500 | 1,6200 | 1,5500 | 2.450 | ,00 |
| 02/2/2004 | 1,6400 | 0,00% | 1,5900 | 1,6400 | 1,5700 | 5.010 | ,00 |
| 30/1/2004 | 1,6400 | 0,00% | 1,6400 | 1,6500 | 1,6000 | 4.450 | ,00 |
| 29/1/2004 | 1,6400 | -1,80% | 1,6400 | 1,6400 | 1,6300 | 1.300 | ,00 |
| 28/1/2004 | 1,6700 | -1,18% | 1,6900 | 1,7200 | 1,5900 | 5.230 | ,00 |
| 27/1/2004 | 1,6900 | 5,62% | 1,5900 | 1,7900 | 1,5800 | 10.890 | ,00 |
| 26/1/2004 | 1,6000 | -1,84% | 1,6000 | 1,6000 | 1,5700 | 6.850 | ,00 |
| 23/1/2004 | 1,6300 | 0,00% | 1,6100 | 1,6300 | 1,6000 | 4.930 | ,00 |
| 22/1/2004 | 1,6300 | 4,49% | 1,6300 | 1,6500 | 1,6100 | 12.200 | ,00 |
| 21/1/2004 | 1,5600 | 2,63% | 1,5000 | 1,5800 | 1,5000 | 4.310 | ,00 |
| 20/1/2004 | 1,5200 | -0,65% | 1,5100 | 1,5200 | 1,5000 | 3.550 | ,00 |
| 19/1/2004 | 1,5300 | 0,00% | 1,5100 | 1,5500 | 1,5100 | 6.380 | ,00 |
| 16/1/2004 | 1,5300 | 0,66% | 1,5100 | 1,5300 | 1,5000 | 5.030 | ,00 |
| 15/1/2004 | 1,5200 | -1,30% | 1,5200 | 1,5200 | 1,5000 | 9.510 | ,00 |
| 14/1/2004 | 1,5400 | -0,65% | 1,5200 | 1,5400 | 1,4800 | 4.700 | ,00 |
| 13/1/2004 | 1,5500 | 4,73% | 1,4700 | 1,5700 | 1,4600 | 6.590 | ,00 |
| 12/1/2004 | 1,4800 | -0,67% | 1,4800 | 1,4800 | 1,4200 | 3.000 | ,00 |
| 09/1/2004 | 1,4900 | 0,00% | 1,4800 | 1,4900 | 1,4800 | 3.020 | ,00 |
| 08/1/2004 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4700 | 4.860 | ,00 |
| 07/1/2004 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,4800 | 5.540 | ,00 |
| 05/1/2004 | 1,5000 | 0,00% | 1,4300 | 1,5100 | 1,4300 | 5.880 | ,00 |
| 02/1/2004 | 1,5000 | 4,90% | 1,4600 | 1,5000 | 1,4500 | 6.630 | ,00 |
| 31/12/2003 | 1,4300 | -3,38% | 1,4200 | 1,5000 | 1,4200 | 2.560 | ,00 |
| 30/12/2003 | 1,4800 | 0,68% | 1,4200 | 1,4800 | 1,4200 | 2.120 | ,00 |
| 29/12/2003 | 1,4700 | -0,68% | 1,4500 | 1,4700 | 1,4500 | 2.030 | ,00 |
| 24/12/2003 | 1,4800 | 2,07% | 1,4700 | 1,4800 | 1,4700 | 3.010 | ,00 |
| 23/12/2003 | 1,4500 | 0,69% | 1,3700 | 1,4500 | 1,3700 | 4.060 | ,00 |
| 22/12/2003 | 1,4400 | -0,69% | 1,4600 | 1,4600 | 1,3800 | 5.370 | ,00 |
| 19/12/2003 | 1,4500 | 0,69% | 1,4300 | 1,4500 | 1,3800 | 3.930 | ,00 |
| 18/12/2003 | 1,4400 | -0,69% | 1,4800 | 1,4800 | 1,4000 | 6.930 | ,00 |
| 17/12/2003 | 1,4500 | -0,68% | 1,3600 | 1,4500 | 1,3600 | 2.410 | ,00 |
| 16/12/2003 | 1,4600 | -1,35% | 1,4200 | 1,4600 | 1,4200 | 2.820 | ,00 |
| 15/12/2003 | 1,4800 | -0,67% | 1,4500 | 1,4800 | 1,4300 | 6.320 | ,00 |
| 12/12/2003 | 1,4900 | 0,68% | 1,4700 | 1,4900 | 1,4700 | 2.340 | ,00 |
| 11/12/2003 | 1,4800 | 0,68% | 1,4400 | 1,4800 | 1,4400 | 1.670 | ,00 |
| 10/12/2003 | 1,4700 | 0,00% | 1,4400 | 1,4700 | 1,4400 | 3.790 | ,00 |
| 09/12/2003 | 1,4700 | -1,34% | 1,4900 | 1,4900 | 1,4500 | 7.860 | ,00 |
| 08/12/2003 | 1,4900 | 0,68% | 1,4700 | 1,4900 | 1,4700 | 2.030 | ,00 |
| 05/12/2003 | 1,4800 | 0,00% | 1,4800 | 1,4900 | 1,4500 | 4.210 | ,00 |
| 04/12/2003 | 1,4800 | -0,67% | 1,4700 | 1,4900 | 1,4400 | 12.210 | ,00 |
| 03/12/2003 | 1,4900 | 0,00% | 1,4600 | 1,4900 | 1,4600 | 2.750 | ,00 |
| 02/12/2003 | 1,4900 | -0,67% | 1,4600 | 1,4900 | 1,4500 | 3.870 | ,00 |
| 01/12/2003 | 1,5000 | 1,35% | 1,4800 | 1,5000 | 1,4800 | 4.260 | ,00 |
| 28/11/2003 | 1,4800 | -0,67% | 1,4700 | 1,4800 | 1,4700 | 2.050 | ,00 |
| 27/11/2003 | 1,4900 | 0,68% | 1,4400 | 1,4900 | 1,4400 | 3.380 | ,00 |
| 26/11/2003 | 1,4800 | -0,67% | 1,4800 | 1,4800 | 1,4800 | 2.080 | ,00 |
| 25/11/2003 | 1,4900 | -0,67% | 1,4700 | 1,4900 | 1,4700 | 3.100 | ,00 |
| 24/11/2003 | 1,5000 | 0,67% | 1,4700 | 1,5000 | 1,4400 | 4.000 | ,00 |
| 21/11/2003 | 1,4900 | -0,67% | 1,4400 | 1,4900 | 1,4200 | 4.200 | ,00 |
| 20/11/2003 | 1,5000 | -0,66% | 1,5100 | 1,5100 | 1,4700 | 3.040 | ,00 |
| 19/11/2003 | 1,5100 | 0,67% | 1,4300 | 1,5100 | 1,4300 | 5.630 | ,00 |
| 18/11/2003 | 1,5000 | 0,00% | 1,4400 | 1,5000 | 1,4400 | 3.300 | ,00 |
| 17/11/2003 | 1,5000 | -1,96% | 1,4700 | 1,5000 | 1,4600 | 7.950 | ,00 |
| 14/11/2003 | 1,5300 | -0,65% | 1,5000 | 1,5300 | 1,4800 | 3.060 | ,00 |
| 13/11/2003 | 1,5400 | 0,00% | 1,5100 | 1,5400 | 1,5000 | 2.500 | ,00 |
| 12/11/2003 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,4800 | 5.200 | ,00 |
| 11/11/2003 | 1,5400 | 0,65% | 1,5000 | 1,5400 | 1,4900 | 4.120 | ,00 |
| 10/11/2003 | 1,5300 | 0,00% | 1,4700 | 1,5700 | 1,4700 | 7.110 | ,00 |
| 07/11/2003 | 1,5300 | 2,00% | 1,5100 | 1,5300 | 1,5000 | 3.800 | ,00 |
| 06/11/2003 | 1,5000 | 2,04% | 1,4500 | 1,5100 | 1,4400 | 15.910 | ,00 |
| 05/11/2003 | 1,4700 | 0,00% | 1,4100 | 1,4700 | 1,4100 | 2.990 | ,00 |
| 04/11/2003 | 1,4700 | 0,00% | 1,4500 | 1,4700 | 1,4500 | 1.800 | ,00 |
| 03/11/2003 | 1,4700 | 2,08% | 1,4800 | 1,4900 | 1,4300 | 8.704 | ,00 |
| 31/10/2003 | 1,4400 | -2,70% | 1,4100 | 1,4800 | 1,4100 | 2.300 | ,00 |
| 30/10/2003 | 1,4800 | 0,00% | 1,4600 | 1,4800 | 1,4600 | 1.500 | ,00 |
| 29/10/2003 | 1,4800 | 0,00% | 1,4500 | 1,4800 | 1,4000 | 3.340 | ,00 |
| 27/10/2003 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4200 | 1.710 | ,00 |
| 24/10/2003 | 1,4800 | -1,33% | 1,4400 | 1,4800 | 1,4200 | 2.720 | ,00 |
| 23/10/2003 | 1,5000 | 2,04% | 1,4000 | 1,5000 | 1,3800 | 4.030 | ,00 |
| 22/10/2003 | 1,4700 | -1,34% | 1,4500 | 1,4700 | 1,4000 | 4.490 | ,00 |
| 21/10/2003 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 850 | ,00 |
| 20/10/2003 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,4800 | 3.590 | ,00 |
| 17/10/2003 | 1,5000 | 0,00% | 1,4700 | 1,5000 | 1,4700 | 2.400 | ,00 |
| 16/10/2003 | 1,5000 | 1,35% | 1,5000 | 1,5000 | 1,5000 | 1.000 | ,00 |
| 15/10/2003 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 14/10/2003 | 1,4800 | -0,67% | 1,4800 | 1,4800 | 1,4800 | 320 | ,00 |
| 13/10/2003 | 1,4900 | 6,43% | 1,4800 | 1,4900 | 1,4800 | 500 | ,00 |
| 10/10/2003 | 1,4000 | -6,04% | 1,5200 | 1,5200 | 1,4000 | 1.300 | ,00 |
| 09/10/2003 | 1,4900 | -1,32% | 1,4900 | 1,5000 | 1,4800 | 2.500 | ,00 |
| 08/10/2003 | 1,5100 | 0,00% | 1,5100 | 1,5600 | 1,5100 | 1.300 | ,00 |
| 07/10/2003 | 1,5100 | 2,03% | 1,4500 | 1,5100 | 1,4100 | 4.300 | ,00 |
| 06/10/2003 | 1,4800 | 5,71% | 1,4000 | 1,5000 | 1,4000 | 313.060 | ,00 |
| 03/10/2003 | 1,4000 | 7,69% | 1,3100 | 1,4000 | 1,3100 | 5.760 | ,00 |
| 02/10/2003 | 1,3000 | 4,00% | 1,3100 | 1,3300 | 1,2900 | 2.400 | ,00 |
| 01/10/2003 | 1,2500 | -5,30% | 1,3200 | 1,3200 | 1,2400 | 13.390 | ,00 |
| 30/9/2003 | 1,3200 | -0,75% | 1,3300 | 1,3300 | 1,2800 | 8.430 | ,00 |
| 29/9/2003 | 1,3300 | -1,48% | 1,3300 | 1,3800 | 1,3300 | 4.200 | ,00 |
| 26/9/2003 | 1,3500 | -4,93% | 1,4200 | 1,4200 | 1,3000 | 6.700 | ,00 |
| 25/9/2003 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 24/9/2003 | 1,4200 | 4,41% | 1,3300 | 1,4400 | 1,3300 | 11.330 | ,00 |
| 23/9/2003 | 1,3600 | -0,73% | 1,3200 | 1,3600 | 1,3200 | 7.130 | ,00 |
| 22/9/2003 | 1,3700 | -2,14% | 1,4000 | 1,4000 | 1,3200 | 3.440 | ,00 |
| 19/9/2003 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,4000 | 3.500 | ,00 |
| 18/9/2003 | 1,3800 | 0,00% | 1,3700 | 1,3800 | 1,3400 | 3.700 | ,00 |
| 17/9/2003 | 1,3800 | 1,47% | 1,3100 | 1,3800 | 1,3100 | 17.400 | ,00 |
| 16/9/2003 | 1,3600 | -2,86% | 1,3300 | 1,4100 | 1,3300 | 22.260 | ,00 |
| 15/9/2003 | 1,4000 | 0,72% | 1,3800 | 1,4000 | 1,3700 | 7.740 | ,00 |
| 12/9/2003 | 1,3900 | -0,71% | 1,3900 | 1,4700 | 1,3300 | 6.740 | ,00 |
| 11/9/2003 | 1,4000 | 0,72% | 1,4000 | 1,4500 | 1,3900 | 14.180 | ,00 |
| 10/9/2003 | 1,3900 | 0,00% | 1,3500 | 1,3900 | 1,3100 | 6.680 | ,00 |
| 09/9/2003 | 1,3900 | -4,14% | 1,3900 | 1,5000 | 1,3900 | 11.380 | ,00 |
| 08/9/2003 | 1,4500 | -3,33% | 1,4900 | 1,4900 | 1,4000 | 6.150 | ,00 |
| 05/9/2003 | 1,5000 | 1,35% | 1,4800 | 1,5000 | 1,4500 | 5.880 | ,00 |
| 04/9/2003 | 1,4800 | -2,63% | 1,4800 | 1,4800 | 1,4400 | 9.650 | ,00 |
| 03/9/2003 | 1,5200 | -2,56% | 1,5600 | 1,5600 | 1,4900 | 6.860 | ,00 |
| 02/9/2003 | 1,5600 | -0,64% | 1,4900 | 1,6900 | 1,4800 | 32.570 | ,00 |
| 01/9/2003 | 1,5700 | -3,68% | 1,6500 | 1,6500 | 1,5700 | 10.250 | ,00 |
| 29/8/2003 | 1,6300 | -8,43% | 1,7100 | 1,7100 | 1,6200 | 7.600 | ,00 |
| 28/8/2003 | 1,7800 | 0,00% | 1,7200 | 1,7800 | 1,7000 | 1.110 | ,00 |
| 27/8/2003 | 1,7800 | -0,56% | 1,7900 | 1,7900 | 1,7200 | 5.050 | ,00 |
| 26/8/2003 | 1,7900 | -2,19% | 1,8500 | 1,8500 | 1,7800 | 13.200 | ,00 |
| 25/8/2003 | 1,8300 | -1,61% | 1,8800 | 1,8900 | 1,8000 | 16.850 | ,00 |
| 22/8/2003 | 1,8600 | 1,09% | 1,8200 | 1,8600 | 1,7800 | 14.310 | ,00 |
| 21/8/2003 | 1,8400 | 5,14% | 1,7500 | 1,8400 | 1,7500 | 15.990 | ,00 |
| 20/8/2003 | 1,7500 | 1,16% | 1,7600 | 1,7700 | 1,7000 | 6.350 | ,00 |
| 19/8/2003 | 1,7300 | -1,70% | 1,7700 | 1,7900 | 1,7100 | 8.620 | ,00 |
| 18/8/2003 | 1,7600 | 2,92% | 1,7100 | 1,7600 | 1,7000 | 6.660 | ,00 |
| 14/8/2003 | 1,7100 | 1,18% | 1,7100 | 1,7200 | 1,6700 | 5.690 | ,00 |
| 13/8/2003 | 1,6900 | -0,59% | 1,6800 | 1,7000 | 1,6200 | 5.950 | ,00 |
| 12/8/2003 | 1,7000 | -1,73% | 1,6800 | 1,7000 | 1,6700 | 5.460 | ,00 |
| 11/8/2003 | 1,7300 | 4,85% | 1,6300 | 1,7300 | 1,6300 | 2.130 | ,00 |
| 08/8/2003 | 1,6500 | 0,00% | 1,6300 | 1,6500 | 1,6100 | 5.380 | ,00 |
| 07/8/2003 | 1,6500 | -1,79% | 1,7000 | 1,7000 | 1,6300 | 12.880 | ,00 |
| 06/8/2003 | 1,6800 | -1,75% | 1,6700 | 1,7500 | 1,6400 | 8.900 | ,00 |
| 05/8/2003 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,6700 | 8.820 | ,00 |
| 04/8/2003 | 1,7100 | 3,01% | 1,7000 | 1,7300 | 1,6800 | 11.190 | ,00 |
| 01/8/2003 | 1,6600 | 2,47% | 1,5700 | 1,6600 | 1,5700 | 10.690 | ,00 |
| 31/7/2003 | 1,6200 | 4,52% | 1,5300 | 1,6300 | 1,5300 | 22.950 | ,00 |
| 30/7/2003 | 1,5500 | 1,31% | 1,5200 | 1,5600 | 1,5200 | 6.830 | ,00 |
| 29/7/2003 | 1,5300 | 2,00% | 1,4100 | 1,5300 | 1,4100 | 11.530 | ,00 |
| 28/7/2003 | 1,5000 | -1,32% | 1,5400 | 1,5500 | 1,4600 | 8.540 | ,00 |
| 25/7/2003 | 1,5200 | -5,00% | 1,5600 | 1,5600 | 1,4300 | 24.840 | ,00 |
| 24/7/2003 | 1,6000 | 0,00% | 1,5900 | 1,6200 | 1,5600 | 14.090 | ,00 |
| 23/7/2003 | 1,6000 | -1,84% | 1,6400 | 1,6900 | 1,5800 | 19.880 | ,00 |
| 22/7/2003 | 1,6300 | 2,52% | 1,6200 | 1,6800 | 1,6000 | 22.470 | ,00 |
| 21/7/2003 | 1,5900 | 8,16% | 1,5400 | 1,6200 | 1,4800 | 20.210 | ,00 |
| 18/7/2003 | 1,4700 | -0,68% | 1,5000 | 1,5800 | 1,4700 | 25.390 | ,00 |
| 17/7/2003 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4500 | 15.230 | ,00 |
| 16/7/2003 | 1,4800 | 2,07% | 1,4400 | 1,4900 | 1,4400 | 22.470 | ,00 |
| 15/7/2003 | 1,4500 | 1,40% | 1,4400 | 1,4800 | 1,4300 | 48.140 | ,00 |
| 14/7/2003 | 1,4300 | 2,14% | 1,4000 | 1,5000 | 1,4000 | 24.960 | ,00 |
| 11/7/2003 | 1,4000 | -2,78% | 1,4200 | 1,4300 | 1,3600 | 6.950 | ,00 |
| 10/7/2003 | 1,4400 | 2,13% | 1,4600 | 1,4700 | 1,3900 | 6.010 | ,00 |
| 09/7/2003 | 1,4100 | 6,02% | 1,3700 | 1,4300 | 1,3500 | 33.010 | ,00 |
| 08/7/2003 | 1,3300 | 2,31% | 1,3500 | 1,3600 | 1,3200 | 123.050 | ,00 |
| 07/7/2003 | 1,3000 | 4,84% | 1,2500 | 1,3400 | 1,2500 | 36.690 | ,00 |
| 04/7/2003 | 1,2400 | -0,80% | 1,2200 | 1,2500 | 1,2200 | 5.820 | ,00 |
| 03/7/2003 | 1,2500 | 5,04% | 1,2400 | 1,2500 | 1,1900 | 38.940 | ,00 |
| 02/7/2003 | 1,1900 | 6,25% | 1,1500 | 1,2100 | 1,1500 | 12.470 | ,00 |
| 01/7/2003 | 1,1200 | -2,61% | 1,1500 | 1,1500 | 1,1200 | 7.240 | ,00 |
| 30/6/2003 | 1,1500 | -3,36% | 1,1300 | 1,1500 | 1,1300 | 15.480 | ,00 |
| 27/6/2003 | 1,1900 | -0,83% | 1,2100 | 1,2100 | 1,1500 | 13.340 | ,00 |
| 26/6/2003 | 1,2000 | 1,69% | 1,1800 | 1,2100 | 1,1800 | 2.900 | ,00 |
| 25/6/2003 | 1,1800 | 0,00% | 1,2200 | 1,2300 | 1,1800 | 3.850 | ,00 |
| 24/6/2003 | 1,1800 | -0,84% | 1,1900 | 1,1900 | 1,1600 | 11.450 | ,00 |
| 23/6/2003 | 1,1900 | -3,25% | 1,1700 | 1,1900 | 1,1700 | 2.830 | ,00 |
| 20/6/2003 | 1,2300 | -3,91% | 1,2600 | 1,2600 | 1,2300 | 5.630 | ,00 |
| 19/6/2003 | 1,2800 | -5,19% | 1,3600 | 1,3700 | 1,2700 | 25.560 | ,00 |
| 18/6/2003 | 1,3500 | 0,75% | 1,3400 | 1,3900 | 1,3200 | 9.000 | ,00 |
| 17/6/2003 | 1,3400 | 4,69% | 1,3000 | 1,3400 | 1,3000 | 11.970 | ,00 |
| 13/6/2003 | 1,2800 | 2,40% | 1,2200 | 1,2900 | 1,2200 | 12.010 | ,00 |
| 12/6/2003 | 1,2500 | 0,81% | 1,2400 | 1,2700 | 1,2100 | 21.350 | ,00 |
| 11/6/2003 | 1,2400 | -0,80% | 1,2500 | 1,3000 | 1,2300 | 21.140 | ,00 |
| 10/6/2003 | 1,2500 | 2,46% | 1,2100 | 1,2800 | 1,2100 | 8.730 | ,00 |
| 09/6/2003 | 1,2200 | 2,52% | 1,2100 | 1,2800 | 1,2100 | 22.824 | ,00 |
| 06/6/2003 | 1,1900 | 5,31% | 1,1300 | 1,2200 | 1,1300 | 20.500 | ,00 |
| 05/6/2003 | 1,1300 | -0,88% | 1,1400 | 1,1800 | 1,1100 | 14.570 | ,00 |
| 04/6/2003 | 1,1400 | 2,70% | 1,1400 | 1,1700 | 1,1100 | 18.440 | ,00 |
| 03/6/2003 | 1,1100 | 1,83% | 1,0900 | 1,1500 | 1,0800 | 8.200 | ,00 |
| 02/6/2003 | 1,0900 | 1,87% | 1,0700 | 1,1300 | 1,0500 | 6.000 | ,00 |
| 30/5/2003 | 1,0700 | 0,94% | 1,0800 | 1,0800 | 1,0300 | 15.110 | ,00 |
| 29/5/2003 | 1,0600 | -0,93% | 1,0500 | 1,1000 | 1,0200 | 15.880 | ,00 |
| 28/5/2003 | 1,0700 | 3,88% | 1,0800 | 1,0800 | 1,0400 | 12.400 | ,00 |
| 27/5/2003 | 1,0300 | -1,90% | 1,0500 | 1,0500 | 1,0300 | 4.680 | ,00 |
| 26/5/2003 | 1,0500 | -2,78% | 1,0500 | 1,0800 | 1,0500 | 2.100 | ,00 |
| 23/5/2003 | 1,0800 | 0,93% | 1,0900 | 1,0900 | 1,0600 | 6.500 | ,00 |
| 22/5/2003 | 1,0700 | -4,46% | 1,1200 | 1,1200 | 1,0700 | 3.390 | ,00 |
| 21/5/2003 | 1,1200 | 3,70% | 1,0500 | 1,1200 | 1,0500 | 2.650 | ,00 |
| 20/5/2003 | 1,0800 | 0,00% | 1,0600 | 1,1000 | 1,0400 | 6.200 | ,00 |
| 19/5/2003 | 1,0800 | -4,42% | 1,1200 | 1,1300 | 1,0700 | 11.960 | ,00 |
| 16/5/2003 | 1,1300 | 0,89% | 1,1300 | 1,1700 | 1,1000 | 13.070 | ,00 |
| 15/5/2003 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,0700 | 7.620 | ,00 |
| 14/5/2003 | 1,1200 | 2,75% | 1,1200 | 1,1300 | 1,0900 | 5.100 | ,00 |
| 13/5/2003 | 1,0900 | 3,81% | 1,0900 | 1,1100 | 1,0800 | 9.720 | ,00 |
| 12/5/2003 | 1,0500 | -1,87% | 1,0800 | 1,0900 | 1,0500 | 5.380 | ,00 |
| 09/5/2003 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0400 | 17.660 | ,00 |
| 08/5/2003 | 1,0800 | -4,42% | 1,1100 | 1,1200 | 1,0800 | 14.820 | ,00 |
| 07/5/2003 | 1,1300 | -3,42% | 1,1800 | 1,2100 | 1,1300 | 20.190 | ,00 |
| 06/5/2003 | 1,1700 | 0,00% | 1,1000 | 1,1800 | 1,1000 | 30.020 | ,00 |
| 05/5/2003 | 1,1700 | 0,86% | 1,1600 | 1,2200 | 1,1600 | 54.360 | ,00 |
| 02/5/2003 | 1,1600 | 0,87% | 1,1500 | 1,1900 | 1,1400 | 25.340 | ,00 |
| 30/4/2003 | 1,1500 | 11,65% | 1,0200 | 1,1500 | 1,0200 | 130.320 | ,00 |
| 29/4/2003 | 1,0300 | 0,98% | 1,0300 | 1,0400 | 1,0200 | 17.900 | ,00 |
| 24/4/2003 | 1,0200 | -2,86% | 1,0000 | 1,0500 | 1,0000 | 9.700 | ,00 |
| 23/4/2003 | 1,0500 | 2,94% | 1,0600 | 1,0800 | 1,0400 | 8.390 | ,00 |
| 22/4/2003 | 1,0200 | 3,03% | 1,0100 | 1,0300 | 1,0000 | 15.320 | ,00 |
| 17/4/2003 | 0,9900 | -1,98% | 1,0000 | 1,0300 | 0,9600 | 10.950 | ,00 |
| 16/4/2003 | 1,0100 | -5,61% | 1,0500 | 1,0900 | 1,0000 | 42.890 | ,00 |
| 15/4/2003 | 1,0700 | 4,90% | 1,0600 | 1,1200 | 1,0000 | 46.860 | ,00 |
| 14/4/2003 | 1,0200 | 2,00% | 1,0000 | 1,0700 | 0,9800 | 22.410 | ,00 |
| 11/4/2003 | 1,0000 | 3,09% | 0,9800 | 1,0000 | 0,9800 | 7.350 | ,00 |
| 10/4/2003 | 0,9700 | -3,00% | 0,9900 | 1,0200 | 0,9500 | 10.650 | ,00 |
| 09/4/2003 | 1,0000 | 2,04% | 0,9300 | 1,0000 | 0,9300 | 3.900 | ,00 |
| 08/4/2003 | 0,9800 | 4,26% | 0,9300 | 1,0000 | 0,9300 | 4.930 | ,00 |
| 07/4/2003 | 0,9400 | 1,08% | 0,9800 | 0,9900 | 0,9300 | 17.030 | 16.258,00 |
| 04/4/2003 | 0,9300 | 1,09% | 0,9300 | 0,9400 | 0,9000 | 21.640 | 20.051,00 |
| 03/4/2003 | 0,9200 | 3,37% | 0,9400 | 0,9400 | 0,8700 | 10.960 | 9.945,00 |
| 02/4/2003 | 0,8900 | 4,71% | 0,8700 | 0,9000 | 0,8500 | 28.170 | 24.865,00 |
| 01/4/2003 | 0,8500 | 3,66% | 0,7900 | 0,8500 | 0,7900 | 21.550 | 18.223,00 |
| 31/3/2003 | 0,8200 | 0,00% | 0,7500 | 0,8200 | 0,7500 | 18.750 | 15.197,00 |
| 28/3/2003 | 0,8200 | -1,20% | 0,8300 | 0,8300 | 0,8200 | 10.210 | 8.411,00 |
| 27/3/2003 | 0,8300 | -2,35% | 0,8400 | 0,8600 | 0,8200 | 42.230 | 35.190,00 |
| 26/3/2003 | 0,8500 | 1,19% | 0,8400 | 0,8600 | 0,8300 | 20.540 | 17.312,00 |
| 24/3/2003 | 0,8400 | -4,55% | 0,8300 | 0,8400 | 0,8300 | 1.000 | 833,00 |
| 21/3/2003 | 0,8800 | 4,76% | 0,8600 | 0,8900 | 0,8500 | 23.680 | 20.602,00 |
| 20/3/2003 | 0,8400 | 2,44% | 0,8000 | 0,8400 | 0,8000 | 4.300 | 3.547,00 |
| 19/3/2003 | 0,8200 | 2,50% | 0,8000 | 0,8400 | 0,8000 | 20.320 | 16.795,00 |
| 18/3/2003 | 0,8000 | 6,67% | 0,7700 | 0,8100 | 0,7700 | 10.680 | 8.513,00 |
| 17/3/2003 | 0,7500 | -5,06% | 0,7400 | 0,7800 | 0,7300 | 17.670 | 13.054,00 |
| 14/3/2003 | 0,7900 | 2,60% | 0,8000 | 0,8000 | 0,7600 | 7.300 | 5.673,00 |
| 13/3/2003 | 0,7700 | 2,67% | 0,7500 | 0,7900 | 0,7400 | 37.360 | 28.392,00 |
| 12/3/2003 | 0,7500 | -8,54% | 0,8300 | 0,8300 | 0,7300 | 43.170 | 32.370,00 |
| 11/3/2003 | 0,8200 | -4,65% | 0,8400 | 0,8400 | 0,7700 | 8.120 | 6.545,00 |
| 07/3/2003 | 0,8600 | -2,27% | 0,8500 | 0,8600 | 0,8500 | 1.400 | 1.195,00 |
| 06/3/2003 | 0,8800 | 1,15% | 0,8600 | 0,8900 | 0,8500 | 524.000 | 446.905,00 |
| 05/3/2003 | 0,8700 | 0,00% | 0,8400 | 0,8800 | 0,8400 | 9.230 | 7.999,00 |
| 04/3/2003 | 0,8700 | -5,43% | 0,9200 | 0,9200 | 0,8200 | 9.340 | 8.073,00 |
| 03/3/2003 | 0,9200 | -3,16% | 0,9300 | 0,9300 | 0,9200 | 11.760 | 10.873,00 |
| 28/2/2003 | 0,9500 | 0,00% | 0,9600 | 0,9600 | 0,9200 | 10.350 | 9.715,00 |
| 27/2/2003 | 0,9500 | 5,56% | 0,8900 | 0,9600 | 0,8900 | 41.600 | 38.760,00 |
| 26/2/2003 | 0,9000 | 1,12% | 0,8800 | 0,9000 | 0,8600 | 19.080 | 16.881,00 |
| 25/2/2003 | 0,8900 | -7,29% | 0,9500 | 0,9700 | 0,8900 | 68.690 | 62.781,00 |
| 24/2/2003 | 0,9600 | -4,00% | 1,0000 | 1,0000 | 0,9500 | 9.020 | 8.841,00 |
| 21/2/2003 | 1,0000 | 0,00% | 1,0100 | 1,0100 | 0,9700 | 12.450 | 12.417,00 |
| 20/2/2003 | 1,0000 | 0,00% | 1,0000 | 1,0200 | 1,0000 | 7.900 | 7.923,00 |
| 19/2/2003 | 1,0000 | 0,00% | 1,0000 | 1,0300 | 0,9900 | 22.320 | 22.562,00 |
| 18/2/2003 | 1,0000 | 0,00% | 0,9800 | 1,0000 | 0,9800 | 12.340 | 12.326,00 |
| 17/2/2003 | 1,0000 | 0,00% | 0,9900 | 1,0000 | 0,9900 | 7.000 | 6.980,00 |
| 14/2/2003 | 1,0000 | 1,01% | 0,9800 | 1,0000 | 0,9800 | 5.620 | 5.576,00 |
| 13/2/2003 | 0,9900 | -1,00% | 1,0000 | 1,0100 | 0,9600 | 13.700 | 13.489,00 |
| 12/2/2003 | 1,0000 | 0,00% | 0,9700 | 1,0000 | 0,9700 | 12.570 | 12.558,00 |
| 11/2/2003 | 1,0000 | 1,01% | 1,0000 | 1,0100 | 0,9900 | 8.600 | 8.592,00 |
| 10/2/2003 | 0,9900 | -1,00% | 0,9700 | 1,0200 | 0,9700 | 101.150 | 99.755,00 |
| 07/2/2003 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 0,9800 | 23.680 | 23.405,00 |
| 06/2/2003 | 0,9900 | 2,06% | 0,9800 | 1,0500 | 0,9700 | 41.920 | 42.208,00 |
| 05/2/2003 | 0,9700 | -2,02% | 0,9900 | 1,0000 | 0,9300 | 48.110 | 46.493,00 |
| 04/2/2003 | 0,9900 | 0,00% | 1,0000 | 1,0000 | 0,9800 | 5.620 | 5.537,00 |
| 03/2/2003 | 0,9900 | -3,88% | 1,0000 | 1,0100 | 0,9900 | 15.600 | 15.624,00 |
| 31/1/2003 | 1,0300 | 0,98% | 1,0100 | 1,0300 | 1,0100 | 4.890 | 4.968,00 |
| 30/1/2003 | 1,0200 | -0,97% | 1,0500 | 1,0700 | 1,0200 | 20.770 | 21.866,00 |
| 29/1/2003 | 1,0300 | -2,83% | 1,0400 | 1,0500 | 1,0200 | 12.750 | 13.177,00 |
| 28/1/2003 | 1,0600 | -0,93% | 1,0600 | 1,0600 | 1,0400 | 12.890 | 13.629,00 |
| 27/1/2003 | 1,0700 | -2,73% | 1,0700 | 1,0800 | 1,0300 | 15.420 | 16.192,00 |
| 24/1/2003 | 1,1000 | 2,80% | 1,0600 | 1,1100 | 1,0300 | 13.640 | 14.480,00 |
| 23/1/2003 | 1,0700 | 3,88% | 1,0400 | 1,0800 | 1,0400 | 5.670 | 5.988,00 |
| 22/1/2003 | 1,0300 | -0,96% | 1,0200 | 1,0300 | 1,0100 | 6.120 | 6.283,00 |
| 21/1/2003 | 1,0400 | -0,95% | 1,0600 | 1,0600 | 1,0000 | 19.200 | 19.605,00 |
| 20/1/2003 | 1,0500 | 2,94% | 1,0200 | 1,0700 | 1,0200 | 26.470 | 27.876,00 |
| 17/1/2003 | 1,0200 | -3,77% | 1,0400 | 1,0400 | 1,0200 | 8.070 | 8.302,00 |
| 16/1/2003 | 1,0600 | 0,95% | 1,0000 | 1,0800 | 1,0000 | 12.960 | 13.676,00 |
| 15/1/2003 | 1,0500 | 0,96% | 1,0500 | 1,0900 | 1,0200 | 3.120 | 3.245,00 |
| 14/1/2003 | 1,0400 | 0,00% | 1,0500 | 1,0500 | 1,0200 | 7.950 | 8.232,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|