Συνεχης ενημερωση

    Logismos INFORMATION SYSTEMS SOCIETE ANO (ΛΟΓΟΣ)

    0,9980

    0,0000 (0,00%)

    • Άνοιγμα 0,9980
    • Υψηλό 0,9980
    • Χαμηλό 0,9980
    • Όγκος
    • Τζίρος
    • Πράξεις
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    12/8/2004 1,2200 -1,61% 1,2500 1,3400 1,1800 14.300 ,00
    11/8/2004 1,2400 5,08% 1,1800 1,3200 1,1600 16.520 ,00
    10/8/2004 1,1800 3,51% 1,1900 1,1900 1,1500 3.170 ,00
    09/8/2004 1,1400 -0,87% 1,1600 1,1600 1,1400 3.410 ,00
    06/8/2004 1,1500 0,00% 1,1300 1,1800 1,1300 3.940 ,00
    05/8/2004 1,1500 0,88% 1,1500 1,1500 1,1200 4.340 ,00
    04/8/2004 1,1400 -3,39% 1,1500 1,2200 1,1100 11.930 ,00
    03/8/2004 1,1800 3,51% 1,1000 1,2000 1,1000 12.900 ,00
    02/8/2004 1,1400 -5,79% 1,1300 1,2000 1,1300 9.650 ,00
    30/7/2004 1,2100 0,00% 1,1800 1,2100 1,1800 3.550 ,00
    29/7/2004 1,2100 -0,82% 1,2300 1,2500 1,1800 19.710 ,00
    28/7/2004 1,2200 -5,43% 1,2900 1,3300 1,2100 41.440 ,00
    27/7/2004 1,2900 11,21% 1,1900 1,2900 1,1800 30.740 ,00
    26/7/2004 1,1600 6,42% 1,0900 1,1900 1,0900 21.100 ,00
    23/7/2004 1,0900 1,87% 1,0800 1,1400 1,0400 23.740 ,00
    22/7/2004 1,0700 -1,83% 1,0600 1,1100 1,0500 33.310 ,00
    21/7/2004 1,0900 -7,63% 1,2100 1,2100 1,0900 18.900 ,00
    20/7/2004 1,1800 2,61% 1,1700 1,2500 1,1500 23.400 ,00
    19/7/2004 1,1500 -2,54% 1,2600 1,2600 1,1300 12.270 ,00
    16/7/2004 1,1800 -1,67% 1,1600 1,1900 1,1500 19.900 ,00
    15/7/2004 1,2000 -0,83% 1,2600 1,2600 1,1600 8.910 ,00
    14/7/2004 1,2100 -3,20% 1,2100 1,2600 1,1900 21.900 ,00
    13/7/2004 1,2500 -3,85% 1,2700 1,3400 1,2500 21.720 ,00
    12/7/2004 1,3000 -1,52% 1,2700 1,3600 1,2600 11.480 ,00
    09/7/2004 1,3200 4,76% 1,2600 1,3400 1,2600 21.760 ,00
    08/7/2004 1,2600 -3,08% 1,2300 1,3200 1,2300 15.560 ,00
    07/7/2004 1,3000 5,69% 1,2200 1,3100 1,1800 18.520 ,00
    06/7/2004 1,2300 4,24% 1,2000 1,2300 1,1600 11.090 ,00
    05/7/2004 1,1800 5,36% 1,2500 1,2500 1,0900 6.450 ,00
    02/7/2004 1,1200 0,00% 1,1600 1,1600 1,1100 22.010 ,00
    01/7/2004 1,1200 0,00% 1,1200 1,1500 1,0900 8.720 ,00
    30/6/2004 1,1200 -0,88% 1,1000 1,1500 1,0800 41.440 ,00
    29/6/2004 1,1300 -1,74% 1,1100 1,1500 1,0800 19.220 ,00
    28/6/2004 1,1500 0,88% 1,1400 1,1600 1,1000 19.680 ,00
    25/6/2004 1,1400 0,00% 1,1100 1,1400 1,1100 28.590 ,00
    24/6/2004 1,1400 -5,00% 1,2300 1,2300 1,1100 13.660 ,00
    23/6/2004 1,2000 0,00% 1,2000 1,2100 1,1700 9.280 ,00
    22/6/2004 1,2000 -4,00% 1,2900 1,2900 1,2000 7.880 ,00
    21/6/2004 1,2500 -2,34% 1,4200 1,4200 1,2500 4.210 ,00
    18/6/2004 1,2800 4,07% 1,2300 1,2800 1,2300 14.220 ,00
    17/6/2004 1,2300 -1,60% 1,2400 1,2800 1,2000 9.330 ,00
    16/6/2004 1,2500 -1,57% 1,2400 1,2800 1,2400 5.940 ,00
    15/6/2004 1,2700 -5,22% 1,3000 1,3100 1,2700 18.430 ,00
    14/6/2004 1,3400 -2,90% 1,3600 1,3700 1,3300 9.280 ,00
    11/6/2004 1,3800 -0,72% 1,3300 1,4000 1,3000 33.780 ,00
    10/6/2004 1,3900 -2,80% 1,4400 1,4400 1,3600 12.320 ,00
    09/6/2004 1,4300 0,00% 1,4300 1,4600 1,4100 4.520 ,00
    08/6/2004 1,4300 -0,69% 1,4300 1,4300 1,3900 14.800 ,00
    07/6/2004 1,4400 -3,36% 1,5000 1,5000 1,4200 14.950 ,00
    04/6/2004 1,4900 -1,32% 1,5100 1,5200 1,4400 8.010 ,00
    03/6/2004 1,5100 2,72% 1,4700 1,5200 1,4600 57.230 ,00
    02/6/2004 1,4700 0,00% 1,4900 1,5100 1,4500 9.050 ,00
    01/6/2004 1,4700 4,26% 1,4200 1,4800 1,4200 29.280 ,00
    28/5/2004 1,4100 0,71% 1,4100 1,4600 1,3900 20.200 ,00
    27/5/2004 1,4000 -2,10% 1,4600 1,4600 1,4000 22.120 ,00
    26/5/2004 1,4300 -0,69% 1,4500 1,4600 1,4100 12.130 ,00
    25/5/2004 1,4400 0,00% 1,4300 1,4500 1,4100 3.680 ,00
    24/5/2004 1,4400 0,00% 1,4800 1,4900 1,4000 13.140 ,00
    21/5/2004 1,4400 0,00% 1,4900 1,4900 1,4200 6.620 ,00
    20/5/2004 1,4400 -2,04% 1,4400 1,4600 1,4200 8.660 ,00
    19/5/2004 1,4700 0,68% 1,4700 1,4700 1,4400 18.610 ,00
    18/5/2004 1,4600 -2,01% 1,4900 1,4900 1,4400 7.720 ,00
    17/5/2004 1,4900 -1,32% 1,4800 1,4900 1,4600 11.950 ,00
    14/5/2004 1,5100 -1,31% 1,5400 1,5500 1,4800 15.000 ,00
    13/5/2004 1,5300 1,32% 1,5100 1,5400 1,4700 14.990 ,00
    12/5/2004 1,5100 -1,31% 1,5400 1,5700 1,4500 39.090 ,00
    11/5/2004 1,5300 4,79% 1,4700 1,5700 1,4700 25.180 ,00
    10/5/2004 1,4600 -2,01% 1,4600 1,4600 1,4100 10.890 ,00
    07/5/2004 1,4900 5,67% 1,4100 1,5100 1,3900 18.040 ,00
    06/5/2004 1,4100 -2,08% 1,4600 1,4700 1,4000 10.060 ,00
    05/5/2004 1,4400 -2,04% 1,4800 1,4900 1,4100 20.180 ,00
    04/5/2004 1,4700 -1,34% 1,5000 1,5000 1,4600 7.560 ,00
    03/5/2004 1,4900 0,00% 1,5200 1,5300 1,4700 21.520 ,00
    30/4/2004 1,4900 4,93% 1,4300 1,5200 1,4100 60.670 ,00
    29/4/2004 1,4200 -2,07% 1,3800 1,4500 1,3500 22.870 ,00
    28/4/2004 1,4500 2,84% 1,4100 1,4500 1,4000 20.610 ,00
    27/4/2004 1,4100 -2,76% 1,4500 1,4700 1,4000 11.360 ,00
    26/4/2004 1,4500 -0,68% 1,4700 1,4900 1,4200 16.680 ,00
    23/4/2004 1,4600 -0,68% 1,4700 1,5300 1,4500 26.500 ,00
    22/4/2004 1,4700 0,00% 1,4600 1,4900 1,4500 5.600 ,00
    21/4/2004 1,4700 1,38% 1,4200 1,4700 1,4000 18.780 ,00
    20/4/2004 1,4500 1,40% 1,4600 1,5000 1,4500 5.910 ,00
    19/4/2004 1,4300 -4,03% 1,5200 1,5200 1,4300 27.060 ,00
    16/4/2004 1,4900 -1,32% 1,5000 1,5100 1,4400 65.330 ,00
    15/4/2004 1,5100 2,03% 1,5200 1,5400 1,4700 31.070 ,00
    14/4/2004 1,4800 -4,52% 1,5000 1,5100 1,4700 18.390 ,00
    13/4/2004 1,5500 0,00% 1,5700 1,5900 1,5100 18.590 ,00
    08/4/2004 1,5500 4,03% 1,5500 1,5500 1,4800 25.680 ,00
    07/4/2004 1,4900 4,93% 1,4200 1,5800 1,4200 67.620 ,00
    06/4/2004 1,4200 2,16% 1,3900 1,4500 1,3700 23.480 ,00
    05/4/2004 1,3900 1,46% 1,3900 1,4000 1,3700 9.130 ,00
    02/4/2004 1,3700 1,48% 1,3800 1,4000 1,3500 14.400 ,00
    01/4/2004 1,3500 0,00% 1,3900 1,3900 1,3300 20.650 ,00
    31/3/2004 1,3500 -1,46% 1,3800 1,4100 1,3400 35.110 ,00
    30/3/2004 1,3700 -0,72% 1,3800 1,4200 1,3500 17.350 ,00
    29/3/2004 1,3800 7,81% 1,3300 1,4200 1,2800 53.640 ,00
    26/3/2004 1,2800 5,79% 1,2200 1,2900 1,2100 9.770 ,00
    24/3/2004 1,2100 4,31% 1,1800 1,2700 1,1800 39.460 ,00
    23/3/2004 1,1600 0,87% 1,2500 1,2500 1,1500 18.430 ,00
    22/3/2004 1,1500 -8,73% 1,2400 1,2400 1,1100 37.530 ,00
    19/3/2004 1,2600 0,80% 1,2300 1,3300 1,2300 53.710 ,00
    18/3/2004 1,2500 -1,57% 1,2400 1,2600 1,2100 40.600 ,00
    17/3/2004 1,2700 1,60% 1,3700 1,3700 1,2600 16.120 ,00
    16/3/2004 1,2500 0,00% 1,2200 1,2900 1,2000 13.950 ,00
    15/3/2004 1,2500 -3,85% 1,3000 1,3000 1,2400 6.810 ,00
    12/3/2004 1,3000 3,17% 1,2500 1,3200 1,2400 16.570 ,00
    11/3/2004 1,2600 -6,67% 1,3500 1,3500 1,2600 30.240 ,00
    10/3/2004 1,3500 0,00% 1,3600 1,4000 1,3500 5.180 ,00
    09/3/2004 1,3500 -3,57% 1,4000 1,4100 1,3500 18.020 ,00
    08/3/2004 1,4000 -0,71% 1,4800 1,4900 1,4000 26.770 ,00
    05/3/2004 1,4100 0,71% 1,4000 1,4800 1,4000 28.860 ,00
    04/3/2004 1,4000 2,19% 1,3800 1,4000 1,3600 19.980 ,00
    03/3/2004 1,3700 3,79% 1,3400 1,3900 1,3400 11.390 ,00
    02/3/2004 1,3200 0,00% 1,3400 1,3700 1,3100 20.560 ,00
    01/3/2004 1,3200 -6,38% 1,4000 1,4200 1,3200 15.040 ,00
    27/2/2004 1,4100 0,71% 1,4000 1,4600 1,4000 39.180 ,00
    26/2/2004 1,4000 4,48% 1,4700 1,4700 1,3000 40.800 ,00
    25/2/2004 1,3400 -0,74% 1,3500 1,3900 1,3000 17.390 ,00
    24/2/2004 1,3500 -3,57% 1,4000 1,4000 1,2900 13.360 ,00
    20/2/2004 1,4000 0,00% 1,4400 1,4400 1,3700 18.070 ,00
    19/2/2004 1,4000 -6,04% 1,5200 1,5200 1,3900 21.760 ,00
    18/2/2004 1,4900 -3,87% 1,5300 1,5500 1,4800 8.230 ,00
    17/2/2004 1,5500 -3,73% 1,6100 1,6100 1,5400 16.670 ,00
    16/2/2004 1,6100 1,26% 1,5800 1,6200 1,5600 13.950 ,00
    13/2/2004 1,5900 1,27% 1,6000 1,6000 1,5600 9.200 ,00
    12/2/2004 1,5700 -0,63% 1,6200 1,6200 1,5700 26.300 ,00
    11/2/2004 1,5800 1,94% 1,4600 1,6100 1,4600 29.660 ,00
    10/2/2004 1,5500 0,00% 1,5500 1,5900 1,5300 22.370 ,00
    09/2/2004 1,5500 -3,73% 1,6400 1,6500 1,5500 20.390 ,00
    06/2/2004 1,6100 -3,59% 1,6700 1,7400 1,6000 26.510 ,00
    05/2/2004 1,6700 0,00% 1,6600 1,6900 1,6500 15.480 ,00
    04/2/2004 1,6700 -0,60% 1,6800 1,6800 1,6400 13.974 ,00
    03/2/2004 1,6800 -0,59% 1,7400 1,7400 1,6700 34.310 ,00
    02/2/2004 1,6900 2,42% 1,6900 1,7700 1,6700 87.350 ,00
    30/1/2004 1,6500 0,00% 1,6600 1,7400 1,6400 27.510 ,00
    29/1/2004 1,6500 -1,20% 1,6500 1,6700 1,6400 30.370 ,00
    28/1/2004 1,6700 -2,34% 1,7000 1,7000 1,6700 26.270 ,00
    27/1/2004 1,7100 -2,29% 1,7700 1,8200 1,7100 31.970 ,00
    26/1/2004 1,7500 -3,31% 1,8300 1,8300 1,7500 10.660 ,00
    23/1/2004 1,8100 -0,55% 1,8400 1,8600 1,7600 21.407 ,00
    22/1/2004 1,8200 -1,62% 1,8500 1,8600 1,7500 13.490 ,00
    21/1/2004 1,8500 -1,60% 1,8500 1,9000 1,8500 21.280 ,00
    20/1/2004 1,8800 -3,09% 1,9200 1,9800 1,8400 21.990 ,00
    19/1/2004 1,9400 4,30% 1,9200 1,9800 1,9000 31.490 ,00
    16/1/2004 1,8600 0,54% 1,8600 1,8700 1,8200 7.490 ,00
    15/1/2004 1,8500 0,54% 1,9000 1,9100 1,8300 32.020 ,00
    14/1/2004 1,8400 3,37% 1,8000 1,8500 1,8000 16.010 ,00
    13/1/2004 1,7800 2,30% 1,8000 1,8400 1,7700 30.020 ,00
    12/1/2004 1,7400 -1,14% 1,7200 1,7500 1,6800 22.110 ,00
    09/1/2004 1,7600 -4,86% 1,8200 1,8300 1,7600 11.550 ,00
    08/1/2004 1,8500 0,54% 1,8500 1,8900 1,8400 26.340 ,00
    07/1/2004 1,8400 -1,08% 1,8500 1,9200 1,8200 42.710 ,00
    05/1/2004 1,8600 1,09% 1,8400 1,9000 1,8400 65.120 ,00
    02/1/2004 1,8400 10,18% 1,7900 1,8400 1,7500 28.360 ,00
    31/12/2003 1,6700 0,00% 1,6900 1,7100 1,6500 19.560 ,00
    30/12/2003 1,6700 4,38% 1,6400 1,6700 1,6000 30.140 ,00
    29/12/2003 1,6000 0,00% 1,6200 1,6400 1,6000 10.040 ,00
    24/12/2003 1,6000 -3,03% 1,7000 1,7100 1,6000 23.700 ,00
    23/12/2003 1,6500 -1,20% 1,6400 1,6500 1,6000 7.600 ,00
    22/12/2003 1,6700 -1,76% 1,6700 1,7600 1,6500 16.890 ,00
    19/12/2003 1,7000 5,59% 1,6400 1,7300 1,6300 29.230 ,00
    18/12/2003 1,6100 0,63% 1,6100 1,6600 1,5800 16.220 ,00
    17/12/2003 1,6000 -1,84% 1,6300 1,6600 1,5900 14.220 ,00
    16/12/2003 1,6300 -7,39% 1,7400 1,7600 1,6100 21.030 ,00
    15/12/2003 1,7600 -1,68% 1,8100 1,8400 1,6800 26.210 ,00
    12/12/2003 1,7900 2,87% 1,8000 1,8300 1,7700 20.110 ,00
    11/12/2003 1,7400 2,35% 1,7600 1,7700 1,7000 39.690 ,00
    10/12/2003 1,7000 -4,49% 1,8000 1,8000 1,7000 28.160 ,00
    09/12/2003 1,7800 -3,78% 1,8200 1,8500 1,7700 34.820 ,00
    08/12/2003 1,8500 -2,63% 1,8600 1,8900 1,8200 8.700 ,00
    05/12/2003 1,9000 -3,55% 1,9600 1,9600 1,8900 65.730 ,00
    04/12/2003 1,9700 0,51% 1,9600 2,0100 1,9600 29.390 ,00
    03/12/2003 1,9600 -0,51% 1,9700 1,9800 1,9400 11.890 ,00
    02/12/2003 1,9700 -1,01% 2,0300 2,0400 1,9600 9.700 ,00
    01/12/2003 1,9900 -0,50% 2,0000 2,0400 1,9900 16.650 ,00
    28/11/2003 2,0000 0,00% 1,9700 2,0200 1,9700 19.070 ,00
    27/11/2003 2,0000 4,71% 1,9100 2,0500 1,9100 30.710 ,00
    26/11/2003 1,9100 -2,55% 1,9800 1,9800 1,9000 20.160 ,00
    25/11/2003 1,9600 -3,45% 2,0400 2,0600 1,9600 27.650 ,00
    24/11/2003 2,0300 1,00% 2,0300 2,0700 1,8100 22.870 ,00
    21/11/2003 2,0100 1,01% 2,0000 2,0400 1,9800 18.670 ,00
    20/11/2003 1,9900 -2,45% 2,0600 2,0600 1,9800 29.740 ,00
    19/11/2003 2,0400 0,49% 2,0300 2,0500 1,9600 52.970 ,00
    18/11/2003 2,0300 -0,49% 2,0700 2,0800 2,0200 60.450 ,00
    17/11/2003 2,0400 -7,27% 2,1700 2,1700 2,0200 54.330 ,00
    14/11/2003 2,2000 -0,90% 2,2300 2,2500 2,2000 12.850 ,00
    13/11/2003 2,2200 1,83% 2,2000 2,2900 2,2000 72.850 ,00
    12/11/2003 2,1800 -1,80% 2,2200 2,2200 2,1600 36.550 ,00
    11/11/2003 2,2200 -4,31% 2,2800 2,2900 2,2200 19.830 ,00
    10/11/2003 2,3200 -1,28% 2,3500 2,3600 2,3100 7.440 ,00
    07/11/2003 2,3500 -0,42% 2,3700 2,3900 2,3400 28.050 ,00
    06/11/2003 2,3600 2,16% 2,3200 2,3700 2,2900 13.290 ,00
    05/11/2003 2,3100 -1,28% 2,3200 2,3600 2,3000 14.800 ,00
    04/11/2003 2,3400 -2,09% 2,4700 2,4700 2,3300 34.020 ,00
    03/11/2003 2,3900 4,37% 2,3200 2,4300 2,3200 35.550 ,00
    31/10/2003 2,2900 0,44% 2,2800 2,3500 2,2700 15.690 ,00
    30/10/2003 2,2800 0,00% 2,2100 2,2800 2,1800 17.090 ,00
    29/10/2003 2,2800 -0,44% 2,3200 2,3800 2,2500 25.340 ,00
    27/10/2003 2,2900 -0,43% 2,3000 2,3200 2,2800 16.990 ,00
    24/10/2003 2,3000 -0,86% 2,2500 2,3600 2,2400 26.200 ,00
    23/10/2003 2,3200 -4,13% 2,4200 2,4200 2,3000 29.320 ,00
    22/10/2003 2,4200 -2,02% 2,4700 2,5000 2,4100 63.990 ,00
    21/10/2003 2,4700 12,79% 2,2300 2,4900 2,2300 177.170 ,00
    20/10/2003 2,1900 -0,90% 2,2300 2,2500 2,1800 23.550 ,00
    17/10/2003 2,2100 0,00% 2,2100 2,2700 2,2100 15.880 ,00
    16/10/2003 2,2100 -1,78% 2,2600 2,2800 2,2100 15.520 ,00
    15/10/2003 2,2500 -1,32% 2,2700 2,3200 2,2500 9.840 ,00
    14/10/2003 2,2800 -0,44% 2,2800 2,3500 2,2700 12.630 ,00
    13/10/2003 2,2900 0,44% 2,3000 2,3600 2,2800 31.610 ,00
    10/10/2003 2,2800 0,88% 2,2600 2,4100 2,2600 52.060 ,00
    09/10/2003 2,2600 -0,44% 2,2900 2,3400 2,2500 19.760 ,00
    08/10/2003 2,2700 2,71% 2,2500 2,3200 2,2400 41.090 ,00
    07/10/2003 2,2100 -5,15% 2,3000 2,3000 2,2000 31.740 ,00
    06/10/2003 2,3300 3,56% 2,2500 2,3500 2,2400 71.420 ,00
    03/10/2003 2,2500 4,65% 2,1500 2,2900 2,1500 58.890 ,00
    02/10/2003 2,1500 6,44% 2,0700 2,1900 2,0700 61.810 ,00
    01/10/2003 2,0200 -2,42% 2,0700 2,0700 2,0000 12.110 ,00
    30/9/2003 2,0700 3,50% 2,0000 2,1000 2,0000 35.810 ,00
    29/9/2003 2,0000 -0,99% 2,0000 2,0600 1,9800 26.710 ,00
    26/9/2003 2,0200 -3,35% 2,0900 2,1500 2,0200 31.510 ,00
    25/9/2003 2,0900 -4,57% 2,1700 2,2300 2,0900 32.610 ,00
    24/9/2003 2,1900 3,79% 2,1500 2,2700 2,1200 44.890 ,00
    23/9/2003 2,1100 -0,94% 2,0600 2,1500 2,0300 34.580 ,00
    22/9/2003 2,1300 -4,91% 2,2200 2,2600 2,1000 48.290 ,00
    19/9/2003 2,2400 0,45% 2,2300 2,2600 2,1300 54.560 ,00
    18/9/2003 2,2300 -2,19% 2,2900 2,3000 2,1400 29.800 ,00
    17/9/2003 2,2800 2,70% 2,2200 2,3400 2,2200 27.090 ,00
    16/9/2003 2,2200 -1,33% 2,2400 2,3200 2,1800 48.350 ,00
    15/9/2003 2,2500 -1,32% 2,2800 2,4000 2,1800 52.480 ,00
    12/9/2003 2,2800 -4,20% 2,3600 2,4400 2,2800 28.330 ,00
    11/9/2003 2,3800 0,00% 2,4300 2,4600 2,3400 51.610 ,00
    10/9/2003 2,3800 4,39% 2,2800 2,4400 2,2000 73.090 ,00
    09/9/2003 2,2800 -0,87% 2,3300 2,3900 2,1800 72.550 ,00
    08/9/2003 2,3000 -10,16% 2,5600 2,6000 2,2900 47.920 ,00
    05/9/2003 2,5600 2,40% 2,5800 2,6200 2,4800 52.710 ,00
    04/9/2003 2,5000 1,21% 2,5000 2,6000 2,4200 56.290 ,00
    03/9/2003 2,4700 -1,59% 2,5100 2,6600 2,4600 94.030 ,00
    02/9/2003 2,5100 -4,92% 2,6400 2,6400 2,3400 103.300 ,00
    01/9/2003 2,6400 -7,37% 2,8900 2,9100 2,6000 66.250 ,00
    29/8/2003 2,8500 -1,72% 2,9000 2,9200 2,7500 41.500 ,00
    28/8/2003 2,9000 -0,68% 2,9200 2,9900 2,8700 48.750 ,00
    27/8/2003 2,9200 -0,34% 2,9300 2,9900 2,8500 28.700 ,00
    26/8/2003 2,9300 -2,33% 2,9700 3,0600 2,8800 102.290 ,00
    25/8/2003 3,0000 -5,66% 3,1600 3,1800 2,9800 100.970 ,00
    22/8/2003 3,1800 -1,85% 3,2000 3,2600 3,1400 34.150 ,00
    21/8/2003 3,2400 0,62% 3,1800 3,3000 3,1800 44.270 ,00
    20/8/2003 3,2200 0,63% 3,2000 3,3000 3,1800 48.780 ,00
    19/8/2003 3,2000 3,23% 3,1600 3,3200 3,1200 184.590 ,00
    18/8/2003 3,1000 1,97% 3,1000 3,1600 3,0400 42.310 ,00
    14/8/2003 3,0400 2,01% 2,8700 3,1200 2,8700 42.730 ,00
    13/8/2003 2,9800 1,36% 2,9800 3,0600 2,9600 32.250 ,00
    12/8/2003 2,9400 -0,68% 2,9500 2,9900 2,8400 71.680 ,00
    11/8/2003 2,9600 -5,73% 3,1400 3,2200 2,9200 64.490 ,00
    08/8/2003 3,1400 -1,26% 3,1800 3,2600 3,0800 42.450 ,00
    07/8/2003 3,1800 0,63% 3,2400 3,2600 3,0800 75.630 ,00
    06/8/2003 3,1600 -1,86% 3,0400 3,2400 3,0400 41.190 ,00
    05/8/2003 3,2200 -1,23% 3,2600 3,3200 3,0400 31.340 ,00
    04/8/2003 3,2600 0,62% 3,3400 3,3400 3,1800 44.010 ,00
    01/8/2003 3,2400 1,25% 3,2000 3,3400 3,1600 75.800 ,00
    31/7/2003 3,2000 0,63% 3,2200 3,2800 3,1000 66.850 ,00
    30/7/2003 3,1800 2,58% 3,1800 3,2200 3,1400 47.500 ,00
    29/7/2003 3,1000 8,39% 2,8600 3,1200 2,8600 92.520 ,00
    28/7/2003 2,8600 -4,67% 3,0800 3,1400 2,8500 107.160 ,00
    25/7/2003 3,0000 -6,83% 3,1600 3,2400 2,9700 125.770 ,00
    24/7/2003 3,2200 -3,59% 3,2800 3,4000 3,2000 64.740 ,00
    23/7/2003 3,3400 -3,47% 3,5200 3,5600 3,3000 110.180 ,00
    22/7/2003 3,4600 0,00% 3,5400 3,5600 3,3200 58.380 ,00
    21/7/2003 3,4600 3,59% 3,4000 3,5600 3,3600 188.850 ,00
    18/7/2003 3,3400 5,70% 3,1800 3,3600 3,1800 165.760 ,00
    17/7/2003 3,1600 1,94% 3,1000 3,2600 2,9900 104.020 ,00
    16/7/2003 3,1000 6,90% 2,9400 3,1600 2,8700 195.356 ,00
    15/7/2003 2,9000 0,35% 2,9000 2,9500 2,8400 82.050 ,00
    14/7/2003 2,8900 6,64% 2,7700 2,9500 2,7600 201.250 ,00
    11/7/2003 2,7100 0,74% 2,6400 2,7500 2,6200 36.190 ,00
    10/7/2003 2,6900 -0,37% 2,7800 2,8300 2,6500 82.090 ,00
    09/7/2003 2,7000 -1,10% 2,7000 2,8000 2,6200 38.290 ,00
    08/7/2003 2,7300 -3,53% 2,8400 2,9200 2,7000 110.050 ,00
    07/7/2003 2,8300 4,43% 2,8000 2,8700 2,7500 172.120 ,00
    04/7/2003 2,7100 6,69% 2,5700 2,7700 2,5300 176.200 ,00
    03/7/2003 2,5400 -1,55% 2,6400 2,6600 2,4600 98.380 ,00
    02/7/2003 2,5800 4,88% 2,5200 2,6100 2,5200 76.430 ,00
    01/7/2003 2,4600 4,68% 2,3500 2,5000 2,3500 61.580 ,00
    30/6/2003 2,3500 -3,29% 2,4700 2,4900 2,3100 61.640 ,00
    27/6/2003 2,4300 2,97% 2,3400 2,4900 2,2200 212.420 ,00
    26/6/2003 2,3600 -11,61% 2,6700 2,6700 2,3500 172.710 ,00
    25/6/2003 2,6700 -2,55% 2,8000 2,9000 2,6500 169.180 ,00
    24/6/2003 2,7400 -2,14% 2,8000 2,8600 2,6700 72.820 ,00
    23/6/2003 2,8000 1,45% 2,7600 2,9400 2,7600 173.560 ,00
    20/6/2003 2,7600 7,39% 2,5800 2,7800 2,5100 200.410 ,00
    19/6/2003 2,5700 3,21% 2,5000 2,6900 2,4900 275.950 ,00
    18/6/2003 2,4900 1,63% 2,5000 2,5000 2,4000 167.230 ,00
    17/6/2003 2,4500 4,26% 2,3900 2,5100 2,3900 170.810 ,00
    13/6/2003 2,3500 0,86% 2,3300 2,4800 2,2600 293.200 ,00
    12/6/2003 2,3300 8,37% 2,1800 2,3700 2,1500 318.850 ,00
    11/6/2003 2,1500 2,87% 2,1100 2,1600 2,0800 79.900 ,00
    10/6/2003 2,0900 -1,88% 2,1500 2,1900 2,0800 69.840 ,00
    09/6/2003 2,1300 -0,47% 2,1400 2,2100 2,0800 231.991 ,00
    06/6/2003 2,1400 10,31% 1,9400 2,1500 1,9300 208.279 ,00
    05/6/2003 1,9400 -4,43% 2,0500 2,0800 1,9100 157.610 ,00
    04/6/2003 2,0300 0,00% 2,0400 2,1100 2,0100 166.030 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΠ 3,8000 18,75 % 0,6000 340
    ΒΙΟΤ 0,2980 8,76 % 0,0240 1.000
    ΝΤΟΠΛΕΡ 0,6100 7,02 % 0,0400 8
    ΜΟΝΤΑ 0,6860 4,89 % 0,0320 350
    ΙΑΤΡ 1,4100 4,44 % 0,0600 6.135
    ΙΝΤΕΤ 1,0900 4,31 % 0,0450 7.970
    ΒΙΟ 4,2100 2,68 % 0,1100 225.538
    ΠΑΙΡ 0,8680 2,36 % 0,0200 168
    ΜΙΓ 0,0320 2,24 % 0,0007 1.946.410
    ΚΟΥΕΣ 4,5300 2,14 % 0,0950 25.881
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΡΔ 0,5800 -10,77 % -0,0700 3.555
    ΜΠΤΚ 0,4660 -6,80 % -0,0340 3.066
    ΛΑΒΙ 0,3680 -4,17 % -0,0160 13.673
    ΣΠΙ 0,6500 -2,69 % -0,0180 355
    ΧΑΙΔΕ 0,4860 -2,41 % -0,0120 1.211
    ΑΤΤΙΚΑ 0,9760 -2,40 % -0,0240 33.500
    ΛΑΜΨΑ 20,6000 -1,90 % -0,4000 100
    ΞΥΛΚ 0,2090 -1,88 % -0,0040 46.390
    ΟΠΑΠ 12,9000 -1,83 % -0,2400 306.439
    ΠΕΤΡΟ 5,6000 -1,75 % -0,1000 15.290
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 1,0400 -1,14 % -0,0120 7.584.533
    ΤΕΝΕΡΓ 19,9900 -0,74 % -0,1500 4.131.586
    ΟΠΑΠ 12,9000 -1,83 % -0,2400 4.019.116
    ΔΕΗ 6,7800 1,95 % 0,1300 3.630.284
    ΟΤΕ 15,3800 -0,52 % -0,0800 3.553.573
    ΣΑΡ 6,2200 0,00 % 0,0000 3.194.095
    ΜΥΤΙΛ 17,7700 1,60 % 0,2800 2.832.972
    ΕΥΡΩΒ 1,0970 -1,17 % -0,0130 2.803.031
    ΜΠΕΛΑ 15,0200 0,40 % 0,0600 2.453.467
    ΜΟΗ 18,4400 -0,70 % -0,1300 2.406.918
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,0400 -1,14 % 7.244.589 7,58εκ.
    ΕΥΡΩΒ 1,0970 -1,17 % 2.555.001 2,80εκ.
    ΜΙΓ 0,0320 2,24 % 1.946.410 61.404
    ΠΕΙΡ 1,4665 0,45 % 1.578.507 2,32εκ.
    ΔΕΗ 6,7800 1,95 % 544.034 3,63εκ.
    ΣΑΡ 6,2200 0,00 % 521.903 3,19εκ.
    ΕΤΕ 3,8200 -1,29 % 435.104 1,67εκ.
    ΓΚΜΕΖΖ 0,2294 0,57 % 415.435 95.026
    ΣΑΝΜΕΖΖ 0,1140 0,44 % 414.167 47.345
    ΟΠΑΠ 12,9000 -1,83 % 306.439 4,02εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΣΑΡ 6,2200 0,00 % 521.903 0,75 %
    ΓΚΜΕΖΖ 0,2294 0,57 % 415.435 0,48 %
    ΑΛΦΑ 1,0400 -1,14 % 7.244.589 0,31 %
    ΣΑΝΜΕΖΖ 0,1140 0,44 % 414.167 0,23 %
    ΠΕΤΡΟ 5,6000 -1,75 % 15.290 0,22 %
    ΜΙΓ 0,0320 2,24 % 1.946.410 0,21 %
    ΤΕΝΕΡΓ 19,9900 -0,74 % 206.644 0,18 %
    ΙΚΤΙΝ 0,5280 0,38 % 175.594 0,15 %
    ΔΕΗ 6,7800 1,95 % 544.034 0,14 %
    ΕΣΥΜΒ 0,6540 1,24 % 20.704 0,14 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΧΑΙΔΕ 0,4860 -2,41 % 1.211 10,84 %
    ΜΠΤΚ 0,4660 -6,80 % 3.066 6,80 %
    ΙΑΤΡ 1,4100 4,44 % 6.135 6,30 %
    ΙΝΤΕΤ 1,0900 4,31 % 7.970 6,22 %
    ΚΤΗΛΑ 1,5000 2,04 % 1.028 5,44 %
    ΜΑΘΙΟ 0,6500 0,00 % 2.685 5,38 %
    ΕΛΓΕΚ 0,4140 -1,43 % 3.936 5,24 %
    ΕΠΙΛΚ 0,0990 0,00 % 686 5,05 %
    ΛΥΚ 1,6650 1,83 % 223 4,89 %
    ΜΙΓ 0,0320 2,24 % 1.946.410 4,79 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%