| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΚΑΡΑΤΖΗ ΒΙΟΜ/ΚΕΣ & ΞΕΝ/ΚΕΣ ΕΠΙΧ/ΣΕΙΣ ΑΕ (ΚΑΡΤΖ)
10,0000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/10/2004 | 1,1000 | -0,90% | 1,0800 | 1,1500 | 1,0800 | 2.890 | ,00 |
| 06/10/2004 | 1,1100 | 8,82% | 1,0100 | 1,1100 | 1,0100 | 9.870 | ,00 |
| 05/10/2004 | 1,0200 | 0,99% | 1,0000 | 1,0400 | 1,0000 | 3.990 | ,00 |
| 04/10/2004 | 1,0100 | -3,81% | 1,0600 | 1,0600 | 1,0100 | 1.680 | ,00 |
| 01/10/2004 | 1,0500 | 5,00% | 1,0000 | 1,0500 | 0,9900 | 2.520 | ,00 |
| 30/9/2004 | 1,0000 | -1,96% | 1,0200 | 1,0900 | 0,9800 | 2.310 | ,00 |
| 29/9/2004 | 1,0200 | -1,92% | 1,0500 | 1,0500 | 1,0100 | 5.670 | ,00 |
| 28/9/2004 | 1,0400 | 0,97% | 1,0000 | 1,0400 | 1,0000 | 1.070 | ,00 |
| 27/9/2004 | 1,0300 | -3,74% | 1,0500 | 1,0500 | 1,0300 | 3.720 | ,00 |
| 24/9/2004 | 1,0700 | 3,88% | 1,0300 | 1,1000 | 1,0000 | 1.490 | ,00 |
| 23/9/2004 | 1,0300 | -6,36% | 1,0500 | 1,0800 | 1,0300 | 4.390 | ,00 |
| 22/9/2004 | 1,1000 | 1,85% | 1,0500 | 1,1000 | 1,0400 | 1.800 | ,00 |
| 21/9/2004 | 1,0800 | 0,00% | 1,0600 | 1,1200 | 1,0500 | 1.050 | ,00 |
| 20/9/2004 | 1,0800 | -1,82% | 1,0800 | 1,1000 | 1,0800 | 850 | ,00 |
| 17/9/2004 | 1,1000 | 0,92% | 1,0900 | 1,1400 | 1,0900 | 3.810 | ,00 |
| 16/9/2004 | 1,0900 | -0,91% | 1,0300 | 1,1000 | 1,0300 | 5.010 | ,00 |
| 15/9/2004 | 1,1000 | 0,00% | 1,0500 | 1,1000 | 1,0500 | 2.990 | ,00 |
| 14/9/2004 | 1,1000 | -0,90% | 1,0900 | 1,1000 | 1,0900 | 1.260 | ,00 |
| 13/9/2004 | 1,1100 | -1,77% | 1,1000 | 1,1100 | 1,1000 | 1.460 | ,00 |
| 10/9/2004 | 1,1300 | 3,67% | 1,1500 | 1,1600 | 1,1100 | 870 | ,00 |
| 09/9/2004 | 1,0900 | 0,00% | 1,0500 | 1,1200 | 1,0500 | 3.750 | ,00 |
| 08/9/2004 | 1,0900 | -6,03% | 1,1400 | 1,1400 | 1,0900 | 3.120 | ,00 |
| 07/9/2004 | 1,1600 | -4,13% | 1,1900 | 1,2000 | 1,1300 | 5.570 | ,00 |
| 06/9/2004 | 1,2100 | -2,42% | 1,1100 | 1,2400 | 1,1100 | 3.180 | ,00 |
| 03/9/2004 | 1,2400 | 0,81% | 1,1200 | 1,2400 | 1,1200 | 2.940 | ,00 |
| 02/9/2004 | 1,2300 | 2,50% | 1,1700 | 1,2800 | 1,1600 | 4.160 | ,00 |
| 01/9/2004 | 1,2000 | -4,00% | 1,2000 | 1,2000 | 1,2000 | 720 | ,00 |
| 31/8/2004 | 1,2500 | 5,93% | 1,1500 | 1,2500 | 1,1500 | 870 | ,00 |
| 30/8/2004 | 1,1800 | -2,48% | 1,1800 | 1,1800 | 1,1800 | 110 | ,00 |
| 27/8/2004 | 1,2100 | 0,00% | 1,2100 | 1,2200 | 1,2100 | 670 | ,00 |
| 26/8/2004 | 1,2100 | 1,68% | 1,1900 | 1,2100 | 1,1900 | 1.600 | ,00 |
| 25/8/2004 | 1,1900 | -0,83% | 1,2000 | 1,2000 | 1,1700 | 750 | ,00 |
| 24/8/2004 | 1,2000 | -0,83% | 1,1800 | 1,2000 | 1,1600 | 870 | ,00 |
| 23/8/2004 | 1,2100 | 0,00% | 1,1700 | 1,2100 | 1,1700 | 620 | ,00 |
| 20/8/2004 | 1,2100 | -3,97% | 1,2100 | 1,2400 | 1,2100 | 1.250 | ,00 |
| 19/8/2004 | 1,2600 | 2,44% | 1,2100 | 1,2600 | 1,2100 | 300 | ,00 |
| 18/8/2004 | 1,2300 | -3,15% | 1,2200 | 1,2500 | 1,2200 | 720 | ,00 |
| 17/8/2004 | 1,2700 | 4,10% | 1,2200 | 1,2800 | 1,2200 | 3.310 | ,00 |
| 16/8/2004 | 1,2200 | -3,17% | 1,2300 | 1,2300 | 1,2200 | 340 | ,00 |
| 12/8/2004 | 1,2600 | -1,56% | 1,2800 | 1,2800 | 1,2600 | 920 | ,00 |
| 11/8/2004 | 1,2800 | -0,78% | 1,2500 | 1,2800 | 1,2300 | 650 | ,00 |
| 10/8/2004 | 1,2900 | -3,01% | 1,3300 | 1,3300 | 1,2700 | 1.340 | ,00 |
| 09/8/2004 | 1,3300 | 0,00% | 1,3100 | 1,3300 | 1,3100 | 930 | ,00 |
| 06/8/2004 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 05/8/2004 | 1,3300 | 3,10% | 1,2900 | 1,3300 | 1,2300 | 1.050 | ,00 |
| 04/8/2004 | 1,2900 | -2,27% | 1,2800 | 1,2900 | 1,2500 | 790 | ,00 |
| 03/8/2004 | 1,3200 | -0,75% | 1,2900 | 1,3800 | 1,2500 | 2.610 | ,00 |
| 02/8/2004 | 1,3300 | -4,32% | 1,3300 | 1,4300 | 1,3300 | 1.200 | ,00 |
| 30/7/2004 | 1,3900 | 2,96% | 1,3100 | 1,4100 | 1,3100 | 2.090 | ,00 |
| 29/7/2004 | 1,3500 | -4,26% | 1,3400 | 1,4000 | 1,3300 | 1.940 | ,00 |
| 28/7/2004 | 1,4100 | 1,44% | 1,2900 | 1,4200 | 1,2900 | 1.870 | ,00 |
| 27/7/2004 | 1,3900 | 4,51% | 1,3500 | 1,4400 | 1,3000 | 7.660 | ,00 |
| 26/7/2004 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 10 | ,00 |
| 23/7/2004 | 1,3300 | 5,56% | 1,2600 | 1,3400 | 1,2200 | 3.830 | ,00 |
| 22/7/2004 | 1,2600 | -6,67% | 1,3300 | 1,3300 | 1,2600 | 7.170 | ,00 |
| 21/7/2004 | 1,3500 | -2,88% | 1,3900 | 1,3900 | 1,3500 | 2.060 | ,00 |
| 20/7/2004 | 1,3900 | -0,71% | 1,4000 | 1,4100 | 1,3500 | 9.290 | ,00 |
| 19/7/2004 | 1,4000 | 0,00% | 1,4000 | 1,4200 | 1,4000 | 4.630 | ,00 |
| 16/7/2004 | 1,4000 | -2,78% | 1,4400 | 1,4500 | 1,3600 | 15.660 | ,00 |
| 15/7/2004 | 1,4400 | 2,13% | 1,2600 | 1,4500 | 1,2600 | 9.500 | ,00 |
| 14/7/2004 | 1,4100 | 1,44% | 1,3300 | 1,4300 | 1,3300 | 8.410 | ,00 |
| 13/7/2004 | 1,3900 | 9,45% | 1,2600 | 1,3900 | 1,2600 | 5.870 | ,00 |
| 12/7/2004 | 1,2700 | -3,79% | 1,3200 | 1,3400 | 1,2700 | 3.590 | ,00 |
| 09/7/2004 | 1,3200 | 3,13% | 1,2800 | 1,3200 | 1,2800 | 1.180 | ,00 |
| 08/7/2004 | 1,2800 | 3,23% | 1,1600 | 1,2900 | 1,1600 | 4.480 | ,00 |
| 07/7/2004 | 1,2400 | 3,33% | 1,1000 | 1,2400 | 1,1000 | 1.200 | ,00 |
| 06/7/2004 | 1,2000 | 0,00% | 1,1500 | 1,2500 | 1,1500 | 2.280 | ,00 |
| 05/7/2004 | 1,2000 | -1,64% | 1,2100 | 1,2100 | 1,1900 | 4.700 | ,00 |
| 02/7/2004 | 1,2200 | 6,09% | 1,1200 | 1,2200 | 1,1200 | 5.230 | ,00 |
| 01/7/2004 | 1,1500 | -2,54% | 1,2000 | 1,2000 | 1,1500 | 3.540 | ,00 |
| 30/6/2004 | 1,1800 | -1,67% | 1,1500 | 1,2200 | 1,1500 | 8.340 | ,00 |
| 29/6/2004 | 1,2000 | -3,23% | 1,2400 | 1,2400 | 1,1500 | 6.370 | ,00 |
| 28/6/2004 | 1,2400 | 0,00% | 1,2000 | 1,2800 | 1,2000 | 5.800 | ,00 |
| 25/6/2004 | 1,2400 | -2,36% | 1,1900 | 1,2700 | 1,1900 | 3.120 | ,00 |
| 24/6/2004 | 1,2700 | 3,25% | 1,2000 | 1,2700 | 1,1600 | 4.370 | ,00 |
| 23/6/2004 | 1,2300 | -2,38% | 1,2300 | 1,2600 | 1,2300 | 3.850 | ,00 |
| 22/6/2004 | 1,2600 | 2,44% | 1,2500 | 1,3000 | 1,1900 | 4.640 | ,00 |
| 21/6/2004 | 1,2300 | -4,65% | 1,1700 | 1,2800 | 1,1700 | 2.630 | ,00 |
| 18/6/2004 | 1,2900 | 2,38% | 1,2500 | 1,3000 | 1,2200 | 7.200 | ,00 |
| 17/6/2004 | 1,2600 | -8,03% | 1,3200 | 1,3400 | 1,2600 | 22.760 | ,00 |
| 16/6/2004 | 1,3700 | -1,44% | 1,3200 | 1,3700 | 1,3200 | 710 | ,00 |
| 15/6/2004 | 1,3900 | 0,72% | 1,3700 | 1,4000 | 1,3300 | 2.240 | ,00 |
| 14/6/2004 | 1,3800 | 3,76% | 1,3300 | 1,3900 | 1,2800 | 5.030 | ,00 |
| 11/6/2004 | 1,3300 | -4,32% | 1,3600 | 1,3800 | 1,3300 | 19.520 | ,00 |
| 10/6/2004 | 1,3900 | 0,00% | 1,3700 | 1,3900 | 1,3700 | 4.010 | ,00 |
| 09/6/2004 | 1,3900 | -2,80% | 1,4300 | 1,4300 | 1,3900 | 7.130 | ,00 |
| 08/6/2004 | 1,4300 | -0,69% | 1,4400 | 1,4400 | 1,4300 | 4.000 | ,00 |
| 07/6/2004 | 1,4400 | -3,36% | 1,4600 | 1,4600 | 1,4300 | 1.150 | ,00 |
| 04/6/2004 | 1,4900 | -0,67% | 1,5000 | 1,5100 | 1,4500 | 6.210 | ,00 |
| 03/6/2004 | 1,5000 | 0,67% | 1,4200 | 1,5300 | 1,4200 | 2.380 | ,00 |
| 02/6/2004 | 1,4900 | 1,36% | 1,5100 | 1,5500 | 1,4500 | 9.350 | ,00 |
| 01/6/2004 | 1,4700 | 1,38% | 1,4200 | 1,5000 | 1,4200 | 5.240 | ,00 |
| 28/5/2004 | 1,4500 | 0,00% | 1,4500 | 1,4800 | 1,4400 | 3.960 | ,00 |
| 27/5/2004 | 1,4500 | 2,11% | 1,4200 | 1,4600 | 1,4100 | 4.630 | ,00 |
| 26/5/2004 | 1,4200 | -2,74% | 1,4800 | 1,5000 | 1,3600 | 19.100 | ,00 |
| 25/5/2004 | 1,4600 | -0,68% | 1,4500 | 1,4800 | 1,4400 | 5.590 | ,00 |
| 24/5/2004 | 1,4700 | -0,68% | 1,5000 | 1,5000 | 1,4500 | 8.680 | ,00 |
| 21/5/2004 | 1,4800 | 0,00% | 1,4800 | 1,4900 | 1,4400 | 7.610 | ,00 |
| 20/5/2004 | 1,4800 | -0,67% | 1,4600 | 1,5000 | 1,4400 | 14.490 | ,00 |
| 19/5/2004 | 1,4900 | -1,32% | 1,5100 | 1,5300 | 1,4800 | 13.730 | ,00 |
| 18/5/2004 | 1,5100 | -1,31% | 1,4900 | 1,5300 | 1,4400 | 10.160 | ,00 |
| 17/5/2004 | 1,5300 | -3,77% | 1,5600 | 1,5600 | 1,5200 | 8.980 | ,00 |
| 14/5/2004 | 1,5900 | -1,24% | 1,6300 | 1,6300 | 1,5700 | 8.980 | ,00 |
| 13/5/2004 | 1,6100 | 0,00% | 1,6400 | 1,6600 | 1,5800 | 17.170 | ,00 |
| 12/5/2004 | 1,6100 | 3,87% | 1,5600 | 1,6200 | 1,5600 | 15.590 | ,00 |
| 11/5/2004 | 1,5500 | 6,16% | 1,4700 | 1,5600 | 1,4700 | 14.930 | ,00 |
| 10/5/2004 | 1,4600 | -2,01% | 1,4600 | 1,5000 | 1,4500 | 16.440 | ,00 |
| 07/5/2004 | 1,4900 | 2,05% | 1,4800 | 1,5200 | 1,4600 | 7.650 | ,00 |
| 06/5/2004 | 1,4600 | -2,67% | 1,4600 | 1,4700 | 1,4000 | 43.490 | ,00 |
| 05/5/2004 | 1,5000 | -2,60% | 1,5000 | 1,5300 | 1,4600 | 21.580 | ,00 |
| 04/5/2004 | 1,5400 | -1,91% | 1,5700 | 1,6100 | 1,5300 | 20.580 | ,00 |
| 03/5/2004 | 1,5700 | -1,26% | 1,6100 | 1,6100 | 1,5700 | 17.520 | ,00 |
| 30/4/2004 | 1,5900 | 1,27% | 1,5700 | 1,6200 | 1,5700 | 21.860 | ,00 |
| 29/4/2004 | 1,5700 | -1,88% | 1,5800 | 1,6400 | 1,5700 | 68.670 | ,00 |
| 28/4/2004 | 1,6000 | 0,00% | 1,6000 | 1,6700 | 1,5800 | 91.130 | ,00 |
| 27/4/2004 | 1,6000 | -5,88% | 1,6600 | 1,6700 | 1,6000 | 22.380 | ,00 |
| 26/4/2004 | 1,7000 | -1,16% | 1,6900 | 1,7200 | 1,6600 | 69.960 | ,00 |
| 23/4/2004 | 1,7200 | 7,50% | 1,6200 | 1,7300 | 1,6200 | 98.710 | ,00 |
| 22/4/2004 | 1,6000 | -2,44% | 1,6400 | 1,7000 | 1,5800 | 148.810 | ,00 |
| 21/4/2004 | 1,6400 | -7,87% | 1,7600 | 1,8200 | 1,6200 | 144.690 | ,00 |
| 20/4/2004 | 1,7800 | 4,09% | 1,7200 | 1,8500 | 1,6600 | 63.970 | ,00 |
| 19/4/2004 | 1,7100 | -12,76% | 1,9800 | 1,9800 | 1,6900 | 126.680 | ,00 |
| 16/4/2004 | 1,9600 | -0,51% | 2,0200 | 2,0300 | 1,9200 | 14.720 | ,00 |
| 15/4/2004 | 1,9700 | -7,94% | 2,1000 | 2,1100 | 1,9400 | 59.260 | ,00 |
| 14/4/2004 | 2,1400 | -17,69% | 2,6000 | 2,6000 | 2,1400 | 66.600 | ,00 |
| 13/4/2004 | 2,6000 | -7,14% | 2,8000 | 2,8000 | 2,6000 | 3.330 | ,00 |
| 08/4/2004 | 2,8000 | -1,06% | 2,8300 | 2,8600 | 2,7900 | 39.100 | ,00 |
| 07/4/2004 | 2,8300 | -0,70% | 2,8100 | 2,8700 | 2,6300 | 44.230 | ,00 |
| 06/4/2004 | 2,8500 | 0,35% | 2,8400 | 2,9000 | 2,8200 | 28.260 | ,00 |
| 05/4/2004 | 2,8400 | 0,00% | 2,8400 | 2,8800 | 2,7700 | 141.100 | ,00 |
| 02/4/2004 | 2,8400 | -0,35% | 2,8500 | 2,8600 | 2,6200 | 83.180 | ,00 |
| 01/4/2004 | 2,8500 | -1,04% | 2,8400 | 2,9000 | 2,5400 | 108.585 | ,00 |
| 31/3/2004 | 2,8800 | -2,04% | 2,9500 | 2,9800 | 2,7900 | 234.410 | ,00 |
| 30/3/2004 | 2,9400 | 11,36% | 2,6600 | 2,9500 | 2,5800 | 253.220 | ,00 |
| 29/3/2004 | 2,6400 | 4,35% | 2,5400 | 2,6500 | 2,5300 | 142.660 | ,00 |
| 26/3/2004 | 2,5300 | 8,58% | 2,3300 | 2,5400 | 2,3300 | 65.110 | ,00 |
| 24/3/2004 | 2,3300 | 3,56% | 2,2900 | 2,3400 | 2,2100 | 68.400 | ,00 |
| 23/3/2004 | 2,2500 | 2,27% | 2,1200 | 2,2700 | 2,1200 | 151.490 | ,00 |
| 22/3/2004 | 2,2000 | -2,65% | 2,0800 | 2,2300 | 2,0800 | 94.840 | ,00 |
| 19/3/2004 | 2,2600 | 0,89% | 2,2900 | 2,3400 | 2,2400 | 63.820 | ,00 |
| 18/3/2004 | 2,2400 | 1,82% | 2,1700 | 2,2500 | 2,0400 | 81.930 | ,00 |
| 17/3/2004 | 2,2000 | 5,26% | 2,0800 | 2,2000 | 2,0700 | 64.730 | ,00 |
| 16/3/2004 | 2,0900 | 1,95% | 2,0400 | 2,1000 | 2,0200 | 34.790 | ,00 |
| 15/3/2004 | 2,0500 | 3,54% | 1,9800 | 2,0500 | 1,9100 | 25.480 | ,00 |
| 12/3/2004 | 1,9800 | 7,61% | 1,8400 | 1,9800 | 1,7100 | 40.120 | ,00 |
| 11/3/2004 | 1,8400 | 6,36% | 1,7000 | 1,8700 | 1,6000 | 11.550 | ,00 |
| 10/3/2004 | 1,7300 | -0,57% | 1,6700 | 1,7600 | 1,6700 | 6.090 | ,00 |
| 09/3/2004 | 1,7400 | -1,69% | 1,7500 | 1,7500 | 1,6600 | 3.190 | ,00 |
| 08/3/2004 | 1,7700 | -4,84% | 1,9000 | 1,9000 | 1,7400 | 5.500 | ,00 |
| 05/3/2004 | 1,8600 | -1,06% | 1,8800 | 1,9000 | 1,8500 | 12.420 | ,00 |
| 04/3/2004 | 1,8800 | 4,44% | 1,8000 | 1,8800 | 1,7800 | 8.410 | ,00 |
| 03/3/2004 | 1,8000 | -0,55% | 1,8200 | 1,8500 | 1,7900 | 9.780 | ,00 |
| 02/3/2004 | 1,8100 | -1,09% | 1,8300 | 1,8900 | 1,8000 | 9.670 | ,00 |
| 01/3/2004 | 1,8300 | 0,00% | 1,8300 | 1,8500 | 1,8000 | 13.440 | ,00 |
| 27/2/2004 | 1,8300 | 2,81% | 1,7400 | 1,8300 | 1,7400 | 13.780 | ,00 |
| 26/2/2004 | 1,7800 | 4,71% | 1,6800 | 1,8000 | 1,6800 | 15.610 | ,00 |
| 25/2/2004 | 1,7000 | 0,59% | 1,6200 | 1,7000 | 1,6200 | 4.320 | ,00 |
| 24/2/2004 | 1,6900 | -1,74% | 1,7000 | 1,7400 | 1,6800 | 15.765 | ,00 |
| 20/2/2004 | 1,7200 | 4,24% | 1,6500 | 1,7200 | 1,6400 | 5.290 | ,00 |
| 19/2/2004 | 1,6500 | -1,20% | 1,6600 | 1,6700 | 1,6400 | 5.910 | ,00 |
| 18/2/2004 | 1,6700 | 1,83% | 1,5200 | 1,7000 | 1,5200 | 16.340 | ,00 |
| 17/2/2004 | 1,6400 | 0,61% | 1,6500 | 1,6500 | 1,5700 | 4.730 | ,00 |
| 16/2/2004 | 1,6300 | 1,87% | 1,6400 | 1,6600 | 1,6000 | 4.620 | ,00 |
| 13/2/2004 | 1,6000 | -3,61% | 1,6100 | 1,6100 | 1,6000 | 90 | ,00 |
| 12/2/2004 | 1,6600 | -1,19% | 1,6300 | 1,6700 | 1,6200 | 3.790 | ,00 |
| 11/2/2004 | 1,6800 | 2,44% | 1,6200 | 1,6900 | 1,6000 | 15.830 | ,00 |
| 10/2/2004 | 1,6400 | 0,61% | 1,5300 | 1,6700 | 1,5300 | 13.410 | ,00 |
| 09/2/2004 | 1,6300 | -2,98% | 1,6100 | 1,6800 | 1,6100 | 3.770 | ,00 |
| 06/2/2004 | 1,6800 | -1,18% | 1,6500 | 1,6900 | 1,5900 | 12.080 | ,00 |
| 05/2/2004 | 1,7000 | 0,59% | 1,7100 | 1,7100 | 1,6500 | 2.100 | ,00 |
| 04/2/2004 | 1,6900 | -2,87% | 1,6800 | 1,7500 | 1,6600 | 5.980 | ,00 |
| 03/2/2004 | 1,7400 | 1,16% | 1,6400 | 1,7400 | 1,6400 | 8.220 | ,00 |
| 02/2/2004 | 1,7200 | -2,82% | 1,8000 | 1,8000 | 1,7000 | 610 | ,00 |
| 30/1/2004 | 1,7700 | -1,12% | 1,8200 | 1,8300 | 1,7500 | 9.260 | ,00 |
| 29/1/2004 | 1,7900 | 0,56% | 1,6800 | 1,8300 | 1,6800 | 15.540 | ,00 |
| 28/1/2004 | 1,7800 | 2,89% | 1,7300 | 1,8400 | 1,7100 | 66.820 | ,00 |
| 27/1/2004 | 1,7300 | 8,81% | 1,5700 | 1,7700 | 1,5700 | 23.590 | ,00 |
| 26/1/2004 | 1,5900 | 0,00% | 1,6400 | 1,6400 | 1,5900 | 11.930 | ,00 |
| 23/1/2004 | 1,5900 | 0,00% | 1,5500 | 1,5900 | 1,5500 | 7.170 | ,00 |
| 22/1/2004 | 1,5900 | 0,00% | 1,5100 | 1,5900 | 1,5100 | 13.580 | ,00 |
| 21/1/2004 | 1,5900 | 0,63% | 1,4000 | 1,6000 | 1,4000 | 900 | ,00 |
| 20/1/2004 | 1,5800 | -1,25% | 1,5700 | 1,6000 | 1,5700 | 1.900 | ,00 |
| 19/1/2004 | 1,6000 | -1,23% | 1,5800 | 1,6700 | 1,5800 | 5.900 | ,00 |
| 16/1/2004 | 1,6200 | -1,22% | 1,6000 | 1,6400 | 1,5700 | 5.460 | ,00 |
| 15/1/2004 | 1,6400 | -1,20% | 1,6600 | 1,6600 | 1,5700 | 19.170 | ,00 |
| 14/1/2004 | 1,6600 | 1,22% | 1,5800 | 1,6800 | 1,5800 | 11.820 | ,00 |
| 13/1/2004 | 1,6400 | 2,50% | 1,5400 | 1,6600 | 1,5400 | 20.860 | ,00 |
| 12/1/2004 | 1,6000 | 0,00% | 1,5300 | 1,6000 | 1,5300 | 3.990 | ,00 |
| 09/1/2004 | 1,6000 | -1,84% | 1,5400 | 1,6000 | 1,5300 | 2.580 | ,00 |
| 08/1/2004 | 1,6300 | 1,87% | 1,5500 | 1,6400 | 1,5500 | 6.110 | ,00 |
| 07/1/2004 | 1,6000 | -3,03% | 1,5600 | 1,6600 | 1,5600 | 8.860 | ,00 |
| 05/1/2004 | 1,6500 | 3,77% | 1,5900 | 1,6600 | 1,4900 | 7.660 | ,00 |
| 02/1/2004 | 1,5900 | 8,90% | 1,4600 | 1,6000 | 1,4600 | 4.980 | ,00 |
| 31/12/2003 | 1,4600 | 2,82% | 1,4200 | 1,5200 | 1,4200 | 18.410 | ,00 |
| 30/12/2003 | 1,4200 | -2,74% | 1,4500 | 1,4500 | 1,3800 | 16.260 | ,00 |
| 29/12/2003 | 1,4600 | 4,29% | 1,4000 | 1,5200 | 1,3700 | 3.310 | ,00 |
| 24/12/2003 | 1,4000 | -2,10% | 1,4300 | 1,4500 | 1,3600 | 4.480 | ,00 |
| 23/12/2003 | 1,4300 | -1,38% | 1,3700 | 1,4500 | 1,3700 | 740 | ,00 |
| 22/12/2003 | 1,4500 | -1,36% | 1,4000 | 1,4500 | 1,4000 | 2.520 | ,00 |
| 19/12/2003 | 1,4700 | 5,00% | 1,4200 | 1,4700 | 1,3500 | 4.360 | ,00 |
| 18/12/2003 | 1,4000 | -0,71% | 1,4400 | 1,4400 | 1,3600 | 1.530 | ,00 |
| 17/12/2003 | 1,4100 | -0,70% | 1,4000 | 1,4100 | 1,3200 | 1.833 | ,00 |
| 16/12/2003 | 1,4200 | -4,70% | 1,5400 | 1,5400 | 1,3800 | 5.540 | ,00 |
| 15/12/2003 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4100 | 1.090 | ,00 |
| 12/12/2003 | 1,4900 | 0,00% | 1,4000 | 1,5500 | 1,4000 | 2.340 | ,00 |
| 11/12/2003 | 1,4900 | -0,67% | 1,4700 | 1,5000 | 1,4500 | 3.060 | ,00 |
| 10/12/2003 | 1,5000 | -5,06% | 1,5200 | 1,5700 | 1,4600 | 7.510 | ,00 |
| 09/12/2003 | 1,5800 | 0,64% | 1,5000 | 1,5900 | 1,4900 | 5.620 | ,00 |
| 08/12/2003 | 1,5700 | -3,09% | 1,5100 | 1,5800 | 1,5000 | 2.330 | ,00 |
| 05/12/2003 | 1,6200 | 0,62% | 1,5600 | 1,6200 | 1,5600 | 1.170 | ,00 |
| 04/12/2003 | 1,6100 | 0,00% | 1,5300 | 1,6300 | 1,5300 | 1.740 | ,00 |
| 03/12/2003 | 1,6100 | -0,62% | 1,6600 | 1,6600 | 1,6100 | 16.440 | ,00 |
| 02/12/2003 | 1,6200 | -1,82% | 1,6700 | 1,6700 | 1,5800 | 21.640 | ,00 |
| 01/12/2003 | 1,6500 | 0,00% | 1,5900 | 1,6500 | 1,5900 | 610 | ,00 |
| 28/11/2003 | 1,6500 | 0,61% | 1,6000 | 1,6900 | 1,5500 | 440 | ,00 |
| 27/11/2003 | 1,6400 | 5,81% | 1,5400 | 1,6400 | 1,5400 | 6.389 | ,00 |
| 26/11/2003 | 1,5500 | -2,52% | 1,5600 | 1,5900 | 1,5100 | 4.000 | ,00 |
| 25/11/2003 | 1,5900 | -2,45% | 1,6400 | 1,6500 | 1,5400 | 5.110 | ,00 |
| 24/11/2003 | 1,6300 | -2,98% | 1,6400 | 1,6700 | 1,5700 | 5.850 | ,00 |
| 21/11/2003 | 1,6800 | 0,00% | 1,6700 | 1,6800 | 1,5700 | 820 | ,00 |
| 20/11/2003 | 1,6800 | -2,33% | 1,7400 | 1,7400 | 1,6500 | 2.300 | ,00 |
| 19/11/2003 | 1,7200 | -1,15% | 1,6800 | 1,7200 | 1,6600 | 770 | ,00 |
| 18/11/2003 | 1,7400 | -1,14% | 1,6700 | 1,7600 | 1,6700 | 2.940 | ,00 |
| 17/11/2003 | 1,7600 | -2,76% | 1,7400 | 1,7600 | 1,7200 | 780 | ,00 |
| 14/11/2003 | 1,8100 | 3,43% | 1,8000 | 1,8100 | 1,7000 | 10.270 | ,00 |
| 13/11/2003 | 1,7500 | -0,57% | 1,8200 | 1,8200 | 1,6800 | 8.480 | ,00 |
| 12/11/2003 | 1,7600 | -2,22% | 1,7600 | 1,7600 | 1,7000 | 5.260 | ,00 |
| 11/11/2003 | 1,8000 | -3,74% | 1,8400 | 1,8700 | 1,7900 | 6.660 | ,00 |
| 10/11/2003 | 1,8700 | 3,31% | 1,7200 | 1,8800 | 1,7200 | 18.840 | ,00 |
| 07/11/2003 | 1,8100 | 2,84% | 1,8000 | 1,8400 | 1,7400 | 7.651 | ,00 |
| 06/11/2003 | 1,7600 | 1,15% | 1,7400 | 1,7800 | 1,7000 | 4.440 | ,00 |
| 05/11/2003 | 1,7400 | -1,69% | 1,6700 | 1,7800 | 1,6700 | 3.810 | ,00 |
| 04/11/2003 | 1,7700 | -0,56% | 1,8200 | 1,8200 | 1,7100 | 800 | ,00 |
| 03/11/2003 | 1,7800 | 5,33% | 1,6700 | 1,7800 | 1,6700 | 2.450 | ,00 |
| 31/10/2003 | 1,6900 | 1,81% | 1,6600 | 1,7000 | 1,6600 | 870 | ,00 |
| 30/10/2003 | 1,6600 | -1,19% | 1,6800 | 1,7000 | 1,6400 | 3.020 | ,00 |
| 29/10/2003 | 1,6800 | -1,75% | 1,7100 | 1,7500 | 1,6800 | 640 | ,00 |
| 27/10/2003 | 1,7100 | 0,00% | 1,7400 | 1,7400 | 1,7100 | 1.760 | ,00 |
| 24/10/2003 | 1,7100 | -0,58% | 1,6700 | 1,7900 | 1,6700 | 1.340 | ,00 |
| 23/10/2003 | 1,7200 | -7,03% | 1,7800 | 1,7800 | 1,7200 | 1.310 | ,00 |
| 22/10/2003 | 1,8500 | 5,11% | 1,7600 | 1,9000 | 1,7600 | 17.350 | ,00 |
| 21/10/2003 | 1,7600 | -2,76% | 1,7400 | 1,8900 | 1,7400 | 13.790 | ,00 |
| 20/10/2003 | 1,8100 | 0,56% | 1,7900 | 1,8100 | 1,7700 | 3.940 | ,00 |
| 17/10/2003 | 1,8000 | 0,56% | 1,7900 | 1,8200 | 1,7000 | 5.930 | ,00 |
| 16/10/2003 | 1,7900 | 0,56% | 1,7800 | 1,8000 | 1,7000 | 3.580 | ,00 |
| 15/10/2003 | 1,7800 | 0,00% | 1,7500 | 1,7800 | 1,7500 | 1.140 | ,00 |
| 14/10/2003 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7300 | 1.790 | ,00 |
| 13/10/2003 | 1,7800 | 0,00% | 1,7800 | 1,8200 | 1,7600 | 10.600 | ,00 |
| 10/10/2003 | 1,7800 | -1,66% | 1,8000 | 1,8000 | 1,7500 | 1.740 | ,00 |
| 09/10/2003 | 1,8100 | 0,00% | 1,7600 | 1,8300 | 1,7400 | 4.490 | ,00 |
| 08/10/2003 | 1,8100 | 1,69% | 1,7700 | 1,8300 | 1,7700 | 3.610 | ,00 |
| 07/10/2003 | 1,7800 | -5,82% | 1,7800 | 1,8200 | 1,7600 | 6.140 | ,00 |
| 06/10/2003 | 1,8900 | 3,28% | 1,8600 | 1,9000 | 1,8100 | 8.800 | ,00 |
| 03/10/2003 | 1,8300 | 4,57% | 1,7800 | 1,8700 | 1,7300 | 10.790 | ,00 |
| 02/10/2003 | 1,7500 | 8,02% | 1,6200 | 1,7600 | 1,6000 | 7.770 | ,00 |
| 01/10/2003 | 1,6200 | -1,82% | 1,6500 | 1,6500 | 1,6000 | 3.080 | ,00 |
| 30/9/2003 | 1,6500 | 2,48% | 1,5900 | 1,6500 | 1,5900 | 3.820 | ,00 |
| 29/9/2003 | 1,6100 | 1,90% | 1,5500 | 1,6400 | 1,5500 | 2.450 | ,00 |
| 26/9/2003 | 1,5800 | -1,86% | 1,6100 | 1,6100 | 1,5100 | 4.870 | ,00 |
| 25/9/2003 | 1,6100 | 0,00% | 1,6100 | 1,6500 | 1,5400 | 2.320 | ,00 |
| 24/9/2003 | 1,6100 | 2,55% | 1,5700 | 1,6700 | 1,5500 | 9.020 | ,00 |
| 23/9/2003 | 1,5700 | 1,29% | 1,5300 | 1,6400 | 1,4600 | 3.060 | ,00 |
| 22/9/2003 | 1,5500 | -3,73% | 1,5300 | 1,5800 | 1,5300 | 4.280 | ,00 |
| 19/9/2003 | 1,6100 | 0,63% | 1,5300 | 1,6100 | 1,5300 | 7.090 | ,00 |
| 18/9/2003 | 1,6000 | -1,84% | 1,6200 | 1,6200 | 1,5600 | 5.150 | ,00 |
| 17/9/2003 | 1,6300 | 1,87% | 1,6000 | 1,6500 | 1,5700 | 14.020 | ,00 |
| 16/9/2003 | 1,6000 | -3,61% | 1,6200 | 1,6600 | 1,6000 | 6.070 | ,00 |
| 15/9/2003 | 1,6600 | -3,49% | 1,6700 | 1,6800 | 1,5900 | 9.050 | ,00 |
| 12/9/2003 | 1,7200 | -3,37% | 1,7400 | 1,7800 | 1,7200 | 4.050 | ,00 |
| 11/9/2003 | 1,7800 | 2,89% | 1,7000 | 1,8400 | 1,7000 | 9.360 | ,00 |
| 10/9/2003 | 1,7300 | 2,98% | 1,6800 | 1,7600 | 1,6000 | 8.260 | ,00 |
| 09/9/2003 | 1,6800 | -1,18% | 1,7000 | 1,7000 | 1,6500 | 8.150 | ,00 |
| 08/9/2003 | 1,7000 | -8,11% | 1,8600 | 1,8600 | 1,6900 | 6.430 | ,00 |
| 05/9/2003 | 1,8500 | 2,78% | 1,8700 | 1,8800 | 1,7000 | 9.220 | ,00 |
| 04/9/2003 | 1,8000 | -1,10% | 1,8300 | 1,8400 | 1,7500 | 18.850 | ,00 |
| 03/9/2003 | 1,8200 | -2,67% | 1,9200 | 2,0000 | 1,8100 | 10.280 | ,00 |
| 02/9/2003 | 1,8700 | -4,59% | 2,0000 | 2,0100 | 1,8600 | 16.260 | ,00 |
| 01/9/2003 | 1,9600 | -8,84% | 2,1700 | 2,1700 | 1,9400 | 13.430 | ,00 |
| 29/8/2003 | 2,1500 | 0,94% | 2,1700 | 2,1700 | 2,1000 | 5.170 | ,00 |
| 28/8/2003 | 2,1300 | 1,43% | 2,1400 | 2,1500 | 2,1000 | 7.930 | ,00 |
| 27/8/2003 | 2,1000 | -0,94% | 2,1700 | 2,2400 | 2,1000 | 13.250 | ,00 |
| 26/8/2003 | 2,1200 | -1,85% | 2,1800 | 2,2600 | 2,1000 | 8.120 | ,00 |
| 25/8/2003 | 2,1600 | -2,70% | 2,2000 | 2,2200 | 2,1600 | 8.340 | ,00 |
| 22/8/2003 | 2,2200 | -2,20% | 2,2200 | 2,3000 | 2,2200 | 14.040 | ,00 |
| 21/8/2003 | 2,2700 | 1,79% | 2,2400 | 2,2800 | 2,2400 | 13.960 | ,00 |
| 20/8/2003 | 2,2300 | -1,33% | 2,0900 | 2,2500 | 2,0900 | 8.210 | ,00 |
| 19/8/2003 | 2,2600 | -0,44% | 2,3000 | 2,3000 | 2,2100 | 19.150 | ,00 |
| 18/8/2003 | 2,2700 | 2,25% | 2,2200 | 2,2900 | 2,2200 | 19.320 | ,00 |
| 14/8/2003 | 2,2200 | 0,91% | 2,2000 | 2,2300 | 2,1800 | 9.380 | ,00 |
| 13/8/2003 | 2,2000 | 2,33% | 2,2000 | 2,2000 | 2,1000 | 10.215 | ,00 |
| 12/8/2003 | 2,1500 | -2,27% | 2,2000 | 2,2000 | 2,1000 | 9.940 | ,00 |
| 11/8/2003 | 2,2000 | -3,08% | 2,2900 | 2,3000 | 2,2000 | 10.070 | ,00 |
| 08/8/2003 | 2,2700 | -0,87% | 2,3200 | 2,3300 | 2,2600 | 12.010 | ,00 |
| 07/8/2003 | 2,2900 | -1,29% | 2,3800 | 2,4000 | 2,2800 | 27.740 | ,00 |
| 06/8/2003 | 2,3200 | 0,00% | 2,3300 | 2,4900 | 2,2600 | 40.940 | ,00 |
| 05/8/2003 | 2,3200 | -0,85% | 2,3500 | 2,3500 | 2,2600 | 27.860 | ,00 |
| 04/8/2003 | 2,3400 | -1,68% | 2,2800 | 2,3900 | 2,2800 | 8.560 | ,00 |
| 01/8/2003 | 2,3800 | -0,83% | 2,2900 | 2,4100 | 2,2900 | 16.390 | ,00 |
| 31/7/2003 | 2,4000 | 0,84% | 2,4200 | 2,4200 | 2,3300 | 12.240 | ,00 |
| 30/7/2003 | 2,3800 | 0,00% | 2,2700 | 2,3800 | 2,2700 | 19.560 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|