| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4560 | -2,98 % | -0,0140 | 8.949 |
| ΠΑΙΡ | 0,8580 | -2,50 % | -0,0220 | 21.621 |
| ΕΥΑΠΣ | 3,6100 | -2,43 % | -0,0900 | 23.348 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 313.759 |
| ΠΛΑΚΡ | 14,5000 | -2,03 % | -0,3000 | 609 |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | -0,0400 | 35.377 |
| ΑΝΔΡΟ | 7,3000 | -1,88 % | -0,1400 | 2.457 |
| ΕΒΡΟΦ | 2,7200 | -1,81 % | -0,0500 | 1.215 |
| ΠΕΙΡ | 6,7900 | -1,79 % | -0,1240 | 4.289.790 |
| ΕΥΔΑΠ | 6,6900 | -1,76 % | -0,1200 | 49.573 |
Συνεχης ενημερωση
ΛΑΝΑΚΑΜ Α.Ε. (ΛΑΝΑΚ)
1,5600 €
0,0000 (0,00%)
- Άνοιγμα 1,5300
- Υψηλό 1,5800
- Χαμηλό 1,4600
- Όγκος 2.528
- Τζίρος 3.843 €
- Πράξεις 29
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/10/2004 | 1,2900 | 2,38% | 1,1800 | 1,2900 | 1,1800 | 987 | ,00 |
| 13/10/2004 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 573 | ,00 |
| 12/10/2004 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 11/10/2004 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 2 | ,00 |
| 08/10/2004 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 07/10/2004 | 1,2600 | 5,00% | 1,2000 | 1,2600 | 1,2000 | 710 | ,00 |
| 06/10/2004 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 137 | ,00 |
| 05/10/2004 | 1,1900 | 1,71% | 1,1900 | 1,1900 | 1,1900 | 264 | ,00 |
| 04/10/2004 | 1,1700 | 0,00% | 1,1200 | 1,1700 | 1,1200 | 376 | ,00 |
| 01/10/2004 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 30/9/2004 | 1,1700 | 3,54% | 1,1100 | 1,1700 | 1,1100 | 1.253 | ,00 |
| 29/9/2004 | 1,1300 | 0,89% | 1,1200 | 1,1400 | 1,1200 | 4.811 | ,00 |
| 28/9/2004 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 27/9/2004 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 24/9/2004 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 4 | ,00 |
| 23/9/2004 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 22/9/2004 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 73 | ,00 |
| 21/9/2004 | 1,1200 | -1,75% | 1,1200 | 1,1200 | 1,1200 | 126 | ,00 |
| 20/9/2004 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 1.000 | ,00 |
| 17/9/2004 | 1,1500 | -2,54% | 1,2000 | 1,2000 | 1,1500 | 1.500 | ,00 |
| 16/9/2004 | 1,1800 | -8,53% | 1,1400 | 1,2000 | 1,1400 | 5.040 | ,00 |
| 15/9/2004 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 14/9/2004 | 1,2900 | 0,78% | 1,2900 | 1,2900 | 1,2900 | 2.455 | ,00 |
| 13/9/2004 | 1,2800 | 0,79% | 1,2800 | 1,2800 | 1,2800 | 4.550 | ,00 |
| 10/9/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 6 | ,00 |
| 09/9/2004 | 1,2700 | 0,00% | 1,1200 | 1,2700 | 1,1200 | 2.165 | ,00 |
| 08/9/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 07/9/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 6 | ,00 |
| 06/9/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 03/9/2004 | 1,2700 | 6,72% | 1,1400 | 1,2800 | 1,1400 | 1.170 | ,00 |
| 02/9/2004 | 1,1900 | -6,30% | 1,1900 | 1,1900 | 1,1900 | 666.664 | ,00 |
| 01/9/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 1.505 | ,00 |
| 31/8/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 30/8/2004 | 1,2700 | 11,40% | 1,2400 | 1,2700 | 1,2400 | 1.722 | ,00 |
| 27/8/2004 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 316 | ,00 |
| 26/8/2004 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 170 | ,00 |
| 25/8/2004 | 1,1400 | -5,00% | 1,1400 | 1,1400 | 1,1400 | 2.290 | ,00 |
| 24/8/2004 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 23/8/2004 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 20/8/2004 | 1,2000 | -9,09% | 1,2000 | 1,2000 | 1,2000 | 63 | ,00 |
| 19/8/2004 | 1,3200 | 9,09% | 1,1800 | 1,3200 | 1,1800 | 150 | ,00 |
| 18/8/2004 | 1,2100 | -5,47% | 1,2100 | 1,2100 | 1,2100 | 120 | ,00 |
| 17/8/2004 | 1,2800 | -3,76% | 1,1900 | 1,2800 | 1,1900 | 1.100 | ,00 |
| 16/8/2004 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 12/8/2004 | 1,3300 | 2,31% | 1,3000 | 1,3300 | 1,3000 | 60 | ,00 |
| 11/8/2004 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,3000 | 200 | ,00 |
| 10/8/2004 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 09/8/2004 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 1.220 | ,00 |
| 06/8/2004 | 1,2900 | 5,74% | 1,2900 | 1,2900 | 1,2900 | 50 | ,00 |
| 05/8/2004 | 1,2200 | -6,15% | 1,2200 | 1,2200 | 1,2200 | 2.303 | ,00 |
| 04/8/2004 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 300 | ,00 |
| 03/8/2004 | 1,3000 | -11,56% | 1,4100 | 1,4100 | 1,3000 | 1.041 | ,00 |
| 02/8/2004 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 800 | ,00 |
| 30/7/2004 | 1,4700 | -1,34% | 1,4300 | 1,4700 | 1,4300 | 2.230 | ,00 |
| 29/7/2004 | 1,4900 | -6,88% | 1,4900 | 1,4900 | 1,4900 | 256 | ,00 |
| 28/7/2004 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 200 | ,00 |
| 27/7/2004 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 250 | ,00 |
| 26/7/2004 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 900 | ,00 |
| 23/7/2004 | 1,6000 | 6,67% | 1,6000 | 1,6000 | 1,6000 | 20 | ,00 |
| 22/7/2004 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 21/7/2004 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 1.500 | ,00 |
| 20/7/2004 | 1,5000 | 0,00% | 0,0000 | 0,0000 | 0,0000 | 6 | ,00 |
| 19/7/2004 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 200 | ,00 |
| 16/7/2004 | 1,5000 | -2,60% | 1,5000 | 1,5000 | 1,5000 | 4.120 | ,00 |
| 15/7/2004 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 14/7/2004 | 1,5400 | -2,53% | 1,5400 | 1,5400 | 1,5400 | 1.250 | ,00 |
| 13/7/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 6 | ,00 |
| 12/7/2004 | 1,5800 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 09/7/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 1.600 | ,00 |
| 08/7/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 07/7/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 1.320 | ,00 |
| 06/7/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 1.243 | ,00 |
| 05/7/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 02/7/2004 | 1,5800 | -1,25% | 1,5800 | 1,6300 | 1,5800 | 870 | ,00 |
| 01/7/2004 | 1,6000 | 3,23% | 1,4300 | 1,6000 | 1,4300 | 739 | ,00 |
| 30/6/2004 | 1,5500 | 1,97% | 1,5400 | 1,5500 | 1,5400 | 1.179 | ,00 |
| 29/6/2004 | 1,5200 | 8,57% | 1,5200 | 1,5200 | 1,5200 | 40 | ,00 |
| 28/6/2004 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3800 | 1.850 | ,00 |
| 25/6/2004 | 1,4000 | -1,41% | 1,4000 | 1,4000 | 1,4000 | 20 | ,00 |
| 24/6/2004 | 1,4200 | -3,40% | 1,4200 | 1,4200 | 1,3800 | 1.885 | ,00 |
| 23/6/2004 | 1,4700 | -3,29% | 1,5100 | 1,5100 | 1,4700 | 750 | ,00 |
| 22/6/2004 | 1,5200 | 0,00% | 1,5100 | 1,5200 | 1,5100 | 13.065 | ,00 |
| 21/6/2004 | 1,5200 | -5,59% | 1,5200 | 1,5200 | 1,5200 | 75 | ,00 |
| 18/6/2004 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 1.600 | ,00 |
| 17/6/2004 | 1,6100 | -6,40% | 1,6100 | 1,6100 | 1,6100 | 2.340 | ,00 |
| 16/6/2004 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 15/6/2004 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 14/6/2004 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 2.000 | ,00 |
| 11/6/2004 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 1.700 | ,00 |
| 10/6/2004 | 1,7200 | 4,24% | 1,7200 | 1,7200 | 1,7200 | 2.043 | ,00 |
| 09/6/2004 | 1,6500 | -8,33% | 1,6500 | 1,6500 | 1,6500 | 126 | ,00 |
| 08/6/2004 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 550 | ,00 |
| 07/6/2004 | 1,8000 | -2,70% | 1,6800 | 1,8000 | 1,6800 | 2.282 | ,00 |
| 04/6/2004 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 1.665 | ,00 |
| 03/6/2004 | 1,8500 | 2,78% | 1,8100 | 1,8500 | 1,8000 | 3.695 | ,00 |
| 02/6/2004 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 500 | ,00 |
| 01/6/2004 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 3 | ,00 |
| 28/5/2004 | 1,8000 | 7,78% | 1,8000 | 1,8000 | 1,8000 | 5.190 | ,00 |
| 27/5/2004 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 5.230 | ,00 |
| 26/5/2004 | 1,6700 | 5,70% | 1,5800 | 1,6700 | 1,5800 | 1.750 | ,00 |
| 25/5/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 24/5/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 21/5/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 20/5/2004 | 1,5800 | -11,73% | 1,5800 | 1,5800 | 1,5800 | 800 | ,00 |
| 19/5/2004 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 18/5/2004 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 17/5/2004 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 14/5/2004 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 13/5/2004 | 1,7900 | 2,87% | 1,7800 | 1,7900 | 1,7800 | 730 | ,00 |
| 12/5/2004 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 2.010 | ,00 |
| 11/5/2004 | 1,7400 | 10,83% | 1,7400 | 1,7400 | 1,7400 | 150 | ,00 |
| 10/5/2004 | 1,5700 | -1,26% | 1,4500 | 1,5700 | 1,4500 | 173 | ,00 |
| 07/5/2004 | 1,5900 | 6,71% | 1,4800 | 1,5900 | 1,4800 | 230 | ,00 |
| 06/5/2004 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 05/5/2004 | 1,4900 | -4,49% | 1,4900 | 1,4900 | 1,4900 | 253 | ,00 |
| 04/5/2004 | 1,5600 | -4,88% | 1,5600 | 1,5600 | 1,5600 | 759 | ,00 |
| 03/5/2004 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 30/4/2004 | 1,6400 | 10,81% | 1,5000 | 1,6400 | 1,5000 | 1.664 | ,00 |
| 29/4/2004 | 1,4800 | -5,13% | 1,4600 | 1,4800 | 1,4600 | 500 | ,00 |
| 28/4/2004 | 1,5600 | 6,85% | 1,5600 | 1,5600 | 1,5600 | 966 | ,00 |
| 27/4/2004 | 1,4600 | -5,19% | 1,7000 | 1,7000 | 1,4600 | 1.600 | ,00 |
| 26/4/2004 | 1,5400 | -7,78% | 1,5400 | 1,5400 | 1,5400 | 600 | ,00 |
| 23/4/2004 | 1,6700 | 2,45% | 1,6600 | 1,6700 | 1,6600 | 1.000 | ,00 |
| 22/4/2004 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 737 | ,00 |
| 21/4/2004 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 498 | ,00 |
| 20/4/2004 | 1,6300 | 0,00% | 1,5300 | 1,6300 | 1,5300 | 805 | ,00 |
| 19/4/2004 | 1,6300 | 0,00% | 1,5100 | 1,6300 | 1,5100 | 200 | ,00 |
| 16/4/2004 | 1,6300 | 9,40% | 1,6300 | 1,6300 | 1,6300 | 210 | ,00 |
| 15/4/2004 | 1,4900 | -2,61% | 1,5000 | 1,5000 | 1,4900 | 1.699 | ,00 |
| 14/4/2004 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 13/4/2004 | 1,5300 | 0,66% | 1,5300 | 1,5300 | 1,5000 | 10.923 | ,00 |
| 08/4/2004 | 1,5200 | -3,80% | 1,5200 | 1,5200 | 1,5200 | 300 | ,00 |
| 07/4/2004 | 1,5800 | 1,28% | 1,5000 | 1,5800 | 1,5000 | 700 | ,00 |
| 06/4/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 1.296 | ,00 |
| 05/4/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 02/4/2004 | 1,5600 | -1,27% | 1,5800 | 1,5800 | 1,4500 | 2.215 | ,00 |
| 01/4/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 160 | ,00 |
| 31/3/2004 | 1,5800 | 5,33% | 1,5500 | 1,5800 | 1,5500 | 1.530 | ,00 |
| 30/3/2004 | 1,5000 | -6,25% | 1,5000 | 1,5000 | 1,5000 | 1.460 | ,00 |
| 29/3/2004 | 1,6000 | 4,58% | 1,6000 | 1,6000 | 1,6000 | 22 | ,00 |
| 26/3/2004 | 1,5300 | -3,77% | 1,5300 | 1,5300 | 1,5300 | 125 | ,00 |
| 24/3/2004 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 10 | ,00 |
| 23/3/2004 | 1,5900 | 8,16% | 1,5900 | 1,5900 | 1,5900 | 100 | ,00 |
| 22/3/2004 | 1,4700 | -8,13% | 1,4800 | 1,4800 | 1,4700 | 180 | ,00 |
| 19/3/2004 | 1,6000 | -7,51% | 1,6100 | 1,6100 | 1,6000 | 1.357 | ,00 |
| 18/3/2004 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 17/3/2004 | 1,7300 | -1,14% | 1,7300 | 1,7300 | 1,7300 | 115 | ,00 |
| 16/3/2004 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 15/3/2004 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 12/3/2004 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 11/3/2004 | 1,7500 | -0,57% | 1,7400 | 1,7500 | 1,7000 | 730 | ,00 |
| 10/3/2004 | 1,7600 | -0,56% | 1,7700 | 1,8500 | 1,7600 | 1.852 | ,00 |
| 09/3/2004 | 1,7700 | -4,32% | 1,7700 | 1,7700 | 1,7700 | 10 | ,00 |
| 08/3/2004 | 1,8500 | 0,54% | 1,8500 | 1,8500 | 1,8500 | 20 | ,00 |
| 05/3/2004 | 1,8400 | 5,14% | 1,7500 | 1,8400 | 1,7500 | 1.075 | ,00 |
| 04/3/2004 | 1,7500 | -1,69% | 1,8500 | 1,8500 | 1,7500 | 263 | ,00 |
| 03/3/2004 | 1,7800 | -4,30% | 1,8700 | 1,8700 | 1,7800 | 620 | ,00 |
| 02/3/2004 | 1,8600 | 6,29% | 1,7500 | 1,8600 | 1,7500 | 220 | ,00 |
| 01/3/2004 | 1,7500 | -3,31% | 1,7500 | 1,7500 | 1,7500 | 902 | ,00 |
| 27/2/2004 | 1,8100 | -0,55% | 1,8200 | 1,8200 | 1,8000 | 274 | ,00 |
| 26/2/2004 | 1,8200 | 1,11% | 1,7600 | 1,8800 | 1,7600 | 10.950 | ,00 |
| 25/2/2004 | 1,8000 | -4,26% | 1,8800 | 1,8800 | 1,8000 | 3.000 | ,00 |
| 24/2/2004 | 1,8800 | -6,93% | 1,8800 | 1,8900 | 1,8800 | 1.914 | ,00 |
| 20/2/2004 | 2,0200 | 1,00% | 1,9200 | 2,0200 | 1,9200 | 652 | ,00 |
| 19/2/2004 | 2,0000 | 4,17% | 1,9700 | 2,0000 | 1,9000 | 6.243 | ,00 |
| 18/2/2004 | 1,9200 | -5,88% | 1,9500 | 1,9500 | 1,9200 | 406 | ,00 |
| 17/2/2004 | 2,0400 | -0,97% | 1,8800 | 2,0500 | 1,8600 | 1.130 | ,00 |
| 16/2/2004 | 2,0600 | 3,00% | 1,9500 | 2,0600 | 1,9500 | 1.352 | ,00 |
| 13/2/2004 | 2,0000 | -4,31% | 1,8700 | 2,0000 | 1,8700 | 1.816 | ,00 |
| 12/2/2004 | 2,0900 | 4,50% | 1,9900 | 2,0900 | 1,9500 | 5.160 | ,00 |
| 11/2/2004 | 2,0000 | 2,04% | 1,9600 | 2,0000 | 1,9500 | 6.632 | ,00 |
| 10/2/2004 | 1,9600 | -1,01% | 1,8400 | 1,9600 | 1,8300 | 423 | ,00 |
| 09/2/2004 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 06/2/2004 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 60 | ,00 |
| 05/2/2004 | 1,9800 | 1,02% | 1,9000 | 2,0000 | 1,9000 | 5.330 | ,00 |
| 04/2/2004 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 03/2/2004 | 1,9600 | 6,52% | 1,8400 | 1,9600 | 1,8400 | 6.920 | ,00 |
| 02/2/2004 | 1,8400 | -1,60% | 1,8700 | 1,8900 | 1,8100 | 1.380 | ,00 |
| 30/1/2004 | 1,8700 | -5,08% | 1,8500 | 1,8800 | 1,8500 | 320 | ,00 |
| 29/1/2004 | 1,9700 | 7,65% | 1,9400 | 1,9700 | 1,9400 | 250 | ,00 |
| 28/1/2004 | 1,8300 | -3,68% | 1,8500 | 1,8500 | 1,8300 | 300 | ,00 |
| 27/1/2004 | 1,9000 | 2,15% | 1,8200 | 1,9000 | 1,8100 | 280 | ,00 |
| 26/1/2004 | 1,8600 | -3,63% | 1,8600 | 1,8600 | 1,8600 | 110 | ,00 |
| 23/1/2004 | 1,9300 | -1,03% | 1,8300 | 1,9300 | 1,8300 | 2.020 | ,00 |
| 22/1/2004 | 1,9500 | 0,00% | 1,9100 | 1,9500 | 1,9100 | 840 | ,00 |
| 21/1/2004 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9200 | 3.110 | ,00 |
| 20/1/2004 | 1,9500 | 0,00% | 1,9400 | 1,9500 | 1,9400 | 1.000 | ,00 |
| 19/1/2004 | 1,9500 | 5,98% | 1,8900 | 1,9500 | 1,8900 | 1.663 | ,00 |
| 16/1/2004 | 1,8400 | -3,16% | 1,8300 | 1,8400 | 1,8300 | 235 | ,00 |
| 15/1/2004 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 420 | ,00 |
| 14/1/2004 | 1,9000 | -5,00% | 1,9100 | 1,9100 | 1,9000 | 550 | ,00 |
| 13/1/2004 | 2,0000 | 5,26% | 1,9000 | 2,0000 | 1,9000 | 4.515 | ,00 |
| 12/1/2004 | 1,9000 | -9,52% | 1,9000 | 1,9000 | 1,9000 | 264 | ,00 |
| 09/1/2004 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 08/1/2004 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 5 | ,00 |
| 07/1/2004 | 2,1000 | 0,48% | 2,1300 | 2,1300 | 2,0900 | 800 | ,00 |
| 05/1/2004 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 1,9000 | 3.150 | ,00 |
| 02/1/2004 | 2,0900 | 17,42% | 1,9300 | 2,1000 | 1,9300 | 1.680 | ,00 |
| 31/12/2003 | 1,7800 | 1,14% | 1,7600 | 1,7800 | 1,7600 | 2.141 | ,00 |
| 30/12/2003 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 29/12/2003 | 1,7600 | -1,12% | 1,7700 | 1,7700 | 1,7600 | 150 | ,00 |
| 24/12/2003 | 1,7800 | 3,49% | 1,8700 | 1,9200 | 1,7100 | 1.890 | ,00 |
| 23/12/2003 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 20 | ,00 |
| 22/12/2003 | 1,7200 | -3,91% | 1,6200 | 1,8800 | 1,6200 | 600 | ,00 |
| 19/12/2003 | 1,7900 | -5,79% | 1,9200 | 1,9900 | 1,7900 | 1.130 | ,00 |
| 18/12/2003 | 1,9000 | 7,34% | 1,9000 | 1,9000 | 1,9000 | 3.720 | ,00 |
| 17/12/2003 | 1,7700 | -3,28% | 1,7700 | 1,7700 | 1,7700 | 11 | ,00 |
| 16/12/2003 | 1,8300 | 0,00% | 1,9500 | 1,9900 | 1,8200 | 5.250 | ,00 |
| 15/12/2003 | 1,8300 | -8,50% | 1,9600 | 2,0000 | 1,8300 | 920 | ,00 |
| 12/12/2003 | 2,0000 | 11,73% | 1,8400 | 2,0000 | 1,7400 | 4.240 | ,00 |
| 11/12/2003 | 1,7900 | 0,00% | 1,7900 | 1,8500 | 1,7900 | 2.610 | ,00 |
| 10/12/2003 | 1,7900 | -10,95% | 1,8400 | 1,8500 | 1,7900 | 1.500 | ,00 |
| 09/12/2003 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 08/12/2003 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 05/12/2003 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | 1.600 | ,00 |
| 04/12/2003 | 2,0100 | -2,43% | 2,0400 | 2,0400 | 2,0000 | 2.020 | ,00 |
| 03/12/2003 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 02/12/2003 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 01/12/2003 | 2,0600 | 9,57% | 1,8800 | 2,0600 | 1,8500 | 710 | ,00 |
| 28/11/2003 | 1,8800 | -2,59% | 1,9400 | 1,9400 | 1,8800 | 150 | ,00 |
| 27/11/2003 | 1,9300 | -9,81% | 1,9400 | 2,0600 | 1,9200 | 2.675 | ,00 |
| 26/11/2003 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 25/11/2003 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 24/11/2003 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 5 | ,00 |
| 21/11/2003 | 2,1400 | -0,93% | 2,0800 | 2,1400 | 1,9600 | 990 | ,00 |
| 20/11/2003 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 5 | ,00 |
| 19/11/2003 | 2,1600 | 2,86% | 1,9200 | 2,1900 | 1,9200 | 4.175 | ,00 |
| 18/11/2003 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 17/11/2003 | 2,1000 | 0,96% | 2,1200 | 2,1200 | 2,1000 | 310 | ,00 |
| 14/11/2003 | 2,0800 | -0,48% | 1,8800 | 2,0800 | 1,8800 | 3.733 | ,00 |
| 13/11/2003 | 2,0900 | 1,95% | 2,0200 | 2,0900 | 2,0200 | 1.670 | ,00 |
| 12/11/2003 | 2,0500 | 5,13% | 1,8700 | 2,0500 | 1,8700 | 320 | ,00 |
| 11/11/2003 | 1,9500 | -2,50% | 1,9500 | 1,9500 | 1,9500 | 100 | ,00 |
| 10/11/2003 | 2,0000 | 2,04% | 2,0000 | 2,0000 | 1,9600 | 1.500 | ,00 |
| 07/11/2003 | 1,9600 | 2,08% | 2,0300 | 2,0300 | 1,9600 | 300 | ,00 |
| 06/11/2003 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 05/11/2003 | 1,9200 | 0,52% | 1,9200 | 1,9200 | 1,9200 | 520 | ,00 |
| 04/11/2003 | 1,9100 | -8,17% | 2,0500 | 2,0500 | 1,9100 | 390 | ,00 |
| 03/11/2003 | 2,0800 | 5,58% | 1,9800 | 2,0800 | 1,9500 | 3.745 | ,00 |
| 31/10/2003 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 30/10/2003 | 1,9700 | 3,14% | 1,9400 | 1,9700 | 1,9300 | 2.590 | ,00 |
| 29/10/2003 | 1,9100 | -1,04% | 1,8800 | 1,9100 | 1,8800 | 160 | ,00 |
| 27/10/2003 | 1,9300 | 4,32% | 1,8600 | 1,9300 | 1,8600 | 60 | ,00 |
| 24/10/2003 | 1,8500 | -8,42% | 1,8300 | 1,8900 | 1,8100 | 2.300 | ,00 |
| 23/10/2003 | 2,0200 | 1,51% | 1,8000 | 2,0200 | 1,8000 | 870 | ,00 |
| 22/10/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 21/10/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 20/10/2003 | 1,9900 | 6,99% | 1,8700 | 1,9900 | 1,8700 | 3.360 | ,00 |
| 17/10/2003 | 1,8600 | -6,06% | 1,9800 | 2,0000 | 1,8600 | 1.110 | ,00 |
| 16/10/2003 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 5 | ,00 |
| 15/10/2003 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 14/10/2003 | 1,9800 | 1,02% | 1,8900 | 1,9800 | 1,8900 | 160 | ,00 |
| 13/10/2003 | 1,9600 | -5,31% | 1,9600 | 1,9600 | 1,9600 | 150 | ,00 |
| 10/10/2003 | 2,0700 | 3,50% | 2,0700 | 2,0700 | 2,0700 | 10 | ,00 |
| 09/10/2003 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 600 | ,00 |
| 08/10/2003 | 2,0000 | -3,38% | 2,0000 | 2,0000 | 2,0000 | 400 | ,00 |
| 07/10/2003 | 2,0700 | 6,15% | 1,9500 | 2,0700 | 1,9500 | 310 | ,00 |
| 06/10/2003 | 1,9500 | -2,01% | 1,9500 | 1,9500 | 1,9500 | 100 | ,00 |
| 03/10/2003 | 1,9900 | 6,42% | 1,9100 | 1,9900 | 1,9100 | 550 | ,00 |
| 02/10/2003 | 1,8700 | 3,31% | 1,8100 | 1,8800 | 1,8100 | 1.910 | ,00 |
| 01/10/2003 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 30/9/2003 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 29/9/2003 | 1,8100 | -9,05% | 1,8300 | 1,8700 | 1,8100 | 580 | ,00 |
| 26/9/2003 | 1,9900 | -4,33% | 1,8900 | 1,9900 | 1,8400 | 550 | ,00 |
| 25/9/2003 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 100 | ,00 |
| 24/9/2003 | 2,0800 | -2,80% | 2,0100 | 2,0800 | 2,0000 | 1.210 | ,00 |
| 23/9/2003 | 2,1400 | 1,90% | 2,1000 | 2,3000 | 2,0200 | 2.450 | ,00 |
| 22/9/2003 | 2,1000 | 6,06% | 1,9000 | 2,1000 | 1,9000 | 120 | ,00 |
| 19/9/2003 | 1,9800 | -7,48% | 2,1900 | 2,1900 | 1,9800 | 900 | ,00 |
| 18/9/2003 | 2,1400 | -1,83% | 2,1800 | 2,1800 | 2,1400 | 200 | ,00 |
| 17/9/2003 | 2,1800 | 11,79% | 2,1800 | 2,1800 | 2,1800 | 50 | ,00 |
| 16/9/2003 | 1,9500 | -10,96% | 1,9300 | 2,1300 | 1,9300 | 70 | ,00 |
| 15/9/2003 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 12/9/2003 | 2,1900 | -4,78% | 2,2000 | 2,2800 | 2,1100 | 2.060 | ,00 |
| 11/9/2003 | 2,3000 | -0,86% | 2,3600 | 2,3600 | 2,3000 | 110 | ,00 |
| 10/9/2003 | 2,3200 | 7,91% | 2,3200 | 2,3200 | 2,3200 | 150 | ,00 |
| 09/9/2003 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | 1 | ,00 |
| 08/9/2003 | 2,1500 | -9,28% | 2,1300 | 2,1500 | 2,1300 | 820 | ,00 |
| 05/9/2003 | 2,3700 | 3,04% | 2,3700 | 2,3700 | 2,3700 | 15 | ,00 |
| 04/9/2003 | 2,3000 | 1,77% | 2,2700 | 2,3000 | 2,2700 | 740 | ,00 |
| 03/9/2003 | 2,2600 | -1,74% | 2,2800 | 2,2800 | 2,1400 | 1.540 | ,00 |
| 02/9/2003 | 2,3000 | -2,54% | 2,1600 | 2,4000 | 2,1400 | 2.360 | ,00 |
| 01/9/2003 | 2,3600 | -1,26% | 2,3900 | 2,3900 | 2,2000 | 1.270 | ,00 |
| 29/8/2003 | 2,3900 | -2,05% | 2,3200 | 2,3900 | 2,3200 | 560 | ,00 |
| 28/8/2003 | 2,4400 | 2,09% | 2,3900 | 2,5600 | 2,2000 | 4.070 | ,00 |
| 27/8/2003 | 2,3900 | 0,00% | 2,3200 | 2,3900 | 2,3000 | 520 | ,00 |
| 26/8/2003 | 2,3900 | -0,83% | 2,3200 | 2,3900 | 2,3000 | 2.165 | ,00 |
| 25/8/2003 | 2,4100 | 0,00% | 2,4100 | 2,4200 | 2,3600 | 1.265 | ,00 |
| 22/8/2003 | 2,4100 | -5,86% | 2,4800 | 2,5100 | 2,4100 | 1.895 | ,00 |
| 21/8/2003 | 2,5600 | 3,23% | 2,4000 | 2,5600 | 2,4000 | 130 | ,00 |
| 20/8/2003 | 2,4800 | 0,00% | 2,4200 | 2,4800 | 2,4200 | 1.260 | ,00 |
| 19/8/2003 | 2,4800 | -4,62% | 2,4400 | 2,5700 | 2,3300 | 3.615 | ,00 |
| 18/8/2003 | 2,6000 | 7,44% | 2,3200 | 2,6500 | 2,3200 | 4.805 | ,00 |
| 14/8/2003 | 2,4200 | 2,11% | 2,4100 | 2,4200 | 2,2500 | 2.890 | ,00 |
| 13/8/2003 | 2,3700 | 0,00% | 2,2100 | 2,3700 | 2,2100 | 2.950 | ,00 |
| 12/8/2003 | 2,3700 | 0,00% | 2,3000 | 2,3700 | 2,3000 | 410 | ,00 |
| 11/8/2003 | 2,3700 | -0,84% | 2,4000 | 2,4000 | 2,2200 | 5.270 | ,00 |
| 08/8/2003 | 2,3900 | 5,75% | 2,2700 | 2,4000 | 2,2600 | 5.310 | ,00 |
| 07/8/2003 | 2,2600 | -5,04% | 2,3800 | 2,4200 | 2,2600 | 5.570 | ,00 |
| 06/8/2003 | 2,3800 | 0,00% | 2,2700 | 2,4000 | 2,2700 | 3.310 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 0,2800 | 3.585 |
| EIS | 1,6760 | 5,14 % | 0,0820 | 72.904 |
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| AKTR | 8,4800 | 4,18 % | 0,3400 | 943.695 |
| ΜΕΡΚΟ | 36,2000 | 4,02 % | 1,4000 | 36 |
| ΚΕΚΡ | 2,0500 | 3,54 % | 0,0700 | 33.690 |
| ΜΟΝΤΑ | 5,3800 | 2,28 % | 0,1200 | 970 |
| ΕΕΕ | 39,9000 | 2,26 % | 0,8800 | 17.908 |
| ONYX | 2,2700 | 2,25 % | 0,0500 | 44.494 |
| CENER | 14,8000 | 2,07 % | 0,3000 | 347.483 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7900 | -1,79 % | -0,1240 | 29.139.491 |
| ΕΤΕ | 13,1800 | 0,69 % | 0,0900 | 27.169.491 |
| ΕΥΡΩΒ | 3,2200 | 0,00 % | 0,0000 | 25.322.976 |
| ΟΠΑΠ | 17,5200 | -0,51 % | -0,0900 | 21.736.940 |
| ΑΛΦΑ | 3,4400 | -0,41 % | -0,0140 | 15.789.086 |
| MTLN | 45,6800 | 1,20 % | 0,5400 | 10.641.046 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 8.707.242 |
| AKTR | 8,4800 | 4,18 % | 0,3400 | 7.838.188 |
| ΔΕΗ | 15,9500 | 0,50 % | 0,0800 | 6.718.131 |
| BOCHGR | 7,9400 | -0,25 % | -0,0200 | 6.256.788 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2200 | 0,00 % | 7.871.369 | 25,32εκ. |
| ΑΛΦΑ | 3,4400 | -0,41 % | 4.613.019 | 15,79εκ. |
| ΠΕΙΡ | 6,7900 | -1,79 % | 4.289.790 | 29,14εκ. |
| ΙΝΛΟΤ | 1,0900 | -0,18 % | 2.891.386 | 3,14εκ. |
| ΕΤΕ | 13,1800 | 0,69 % | 2.073.391 | 27,17εκ. |
| ΟΠΑΠ | 17,5200 | -0,51 % | 1.244.209 | 21,74εκ. |
| AKTR | 8,4800 | 4,18 % | 943.695 | 7,84εκ. |
| BOCHGR | 7,9400 | -0,25 % | 788.093 | 6,26εκ. |
| ΕΛΠΕ | 7,7050 | -0,13 % | 452.776 | 3,51εκ. |
| ΔΕΗ | 15,9500 | 0,50 % | 423.355 | 6,72εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6760 | 5,14 % | 72.904 | 0,48 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 0,47 % |
| AKTR | 8,4800 | 4,18 % | 943.695 | 0,46 % |
| ΠΑΙΡ | 0,8580 | -2,50 % | 21.621 | 0,43 % |
| ΕΧΑΕ | 6,1900 | -0,96 % | 220.118 | 0,36 % |
| ΠΕΙΡ | 6,7900 | -1,79 % | 4.289.790 | 0,34 % |
| ΟΠΑΠ | 17,5200 | -0,51 % | 1.244.209 | 0,34 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 5.380 | 0,25 % |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | 313.759 | 0,23 % |
| ΕΤΕ | 13,1800 | 0,69 % | 2.073.391 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΕΚΡ | 2,0500 | 3,54 % | 33.690 | 13,13 % |
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 3.585 | 10,00 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 0,00 % | 13.957 | 7,79 % |
| ΛΑΝΑΚ | 1,5600 | 0,00 % | 2.528 | 7,69 % |
| ΑΤΕΚ | 1,6500 | 0,61 % | 1.500 | 6,71 % |
| ΧΑΙΔΕ | 0,7600 | 1,33 % | 166 | 5,33 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 5,31 % |
| ΙΝΤΕΤ | 1,3450 | 1,13 % | 3.600 | 5,26 % |
| EIS | 1,6760 | 5,14 % | 72.904 | 5,14 % |
| ΓΕΒΚΑ | 2,1000 | 1,45 % | 16.650 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|