| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,2000 | -5,34 % | -0,3500 | 230 |
| ΠΡΟΝΤΕΑ | 5,8000 | -3,33 % | -0,2000 | 44.298 |
| ΟΛΘ | 37,0000 | -3,14 % | -1,2000 | 663 |
| ΣΠΙ | 0,6080 | -2,56 % | -0,0160 | 14.020 |
| ΝΤΟΤΣΟΦΤ | 27,0000 | -2,17 % | -0,6000 | 16 |
| TREK | 3,3300 | -2,06 % | -0,0700 | 8.220 |
| ΚΟΡΔΕ | 0,5140 | -1,91 % | -0,0100 | 5.350 |
| ΕΛΒΕ | 5,2500 | -1,87 % | -0,1000 | 195 |
| ΞΥΛΚ | 0,2710 | -1,81 % | -0,0050 | 13.700 |
| ΠΡΔ | 0,4400 | -1,79 % | -0,0080 | 11.773 |
Συνεχης ενημερωση
LOGISMOS Α.Ε. (ΛΟΓΟΣ)
2,2800 €
0,0400 (1,79%)
- Άνοιγμα 2,2600
- Υψηλό 2,2800
- Χαμηλό 2,2600
- Όγκος 110
- Τζίρος 250 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 0,50% | 2,0400 | 2,1100 | 2,0100 | 166.030 | ,00 |
| 03/6/2003 | 2,0200 | 3,59% | 1,9000 | 2,0400 | 1,9000 | 168.980 | ,00 |
| 02/6/2003 | 1,9500 | 7,14% | 1,8600 | 1,9900 | 1,8600 | 192.660 | ,00 |
| 30/5/2003 | 1,8200 | 2,82% | 1,8200 | 1,8300 | 1,7100 | 69.100 | ,00 |
| 29/5/2003 | 1,7700 | -2,75% | 1,8400 | 1,8600 | 1,7600 | 92.510 | ,00 |
| 28/5/2003 | 1,8200 | 8,33% | 1,7100 | 1,8300 | 1,7100 | 66.200 | ,00 |
| 27/5/2003 | 1,6800 | -2,33% | 1,6800 | 1,7300 | 1,6300 | 69.130 | ,00 |
| 26/5/2003 | 1,7200 | -1,71% | 1,7500 | 1,8100 | 1,7100 | 71.090 | ,00 |
| 23/5/2003 | 1,7500 | -3,31% | 1,8300 | 1,8500 | 1,7400 | 103.840 | ,00 |
| 22/5/2003 | 1,8100 | -2,69% | 1,9000 | 1,9400 | 1,8000 | 142.760 | ,00 |
| 21/5/2003 | 1,8600 | -2,11% | 1,9200 | 1,9400 | 1,8400 | 105.200 | ,00 |
| 20/5/2003 | 1,9000 | 7,34% | 1,7100 | 1,9200 | 1,7100 | 240.910 | ,00 |
| 19/5/2003 | 1,7700 | 5,36% | 1,6600 | 1,8000 | 1,6600 | 160.960 | ,00 |
| 16/5/2003 | 1,6800 | -4,00% | 1,8100 | 1,8300 | 1,6600 | 182.930 | ,00 |
| 15/5/2003 | 1,7500 | 12,18% | 1,6000 | 1,8000 | 1,6000 | 480.900 | ,00 |
| 14/5/2003 | 1,5600 | 6,12% | 1,4900 | 1,5800 | 1,4400 | 158.690 | ,00 |
| 13/5/2003 | 1,4700 | -0,68% | 1,5000 | 1,5600 | 1,4600 | 188.420 | ,00 |
| 12/5/2003 | 1,4800 | 4,96% | 1,4600 | 1,5100 | 1,4400 | 53.410 | ,00 |
| 09/5/2003 | 1,4100 | -0,70% | 1,4400 | 1,4800 | 1,3800 | 102.320 | ,00 |
| 08/5/2003 | 1,4200 | -7,79% | 1,5200 | 1,5600 | 1,4100 | 143.840 | ,00 |
| 07/5/2003 | 1,5400 | -3,14% | 1,6000 | 1,6700 | 1,5200 | 186.790 | ,00 |
| 06/5/2003 | 1,5900 | -2,45% | 1,6300 | 1,6900 | 1,5600 | 66.630 | ,00 |
| 05/5/2003 | 1,6300 | 1,24% | 1,6700 | 1,7300 | 1,6000 | 175.610 | ,00 |
| 02/5/2003 | 1,6100 | 3,21% | 1,5900 | 1,6400 | 1,5500 | 47.160 | ,00 |
| 30/4/2003 | 1,5600 | 1,96% | 1,5100 | 1,5800 | 1,4700 | 46.860 | ,00 |
| 29/4/2003 | 1,5300 | -1,29% | 1,6000 | 1,6200 | 1,5200 | 46.530 | ,00 |
| 24/4/2003 | 1,5500 | -2,52% | 1,5900 | 1,6200 | 1,5200 | 48.190 | ,00 |
| 23/4/2003 | 1,5900 | 1,27% | 1,6000 | 1,6900 | 1,5700 | 82.750 | ,00 |
| 22/4/2003 | 1,5700 | 7,53% | 1,4800 | 1,5800 | 1,4500 | 46.250 | ,00 |
| 17/4/2003 | 1,4600 | -2,01% | 1,4500 | 1,5500 | 1,4200 | 84.130 | ,00 |
| 16/4/2003 | 1,4900 | -4,49% | 1,5600 | 1,7000 | 1,4400 | 210.430 | ,00 |
| 15/4/2003 | 1,5600 | 4,70% | 1,5400 | 1,7400 | 1,5100 | 259.950 | ,00 |
| 14/4/2003 | 1,4900 | 5,67% | 1,4500 | 1,5400 | 1,4500 | 233.570 | ,00 |
| 11/4/2003 | 1,4100 | 4,44% | 1,3500 | 1,4600 | 1,3500 | 145.520 | ,00 |
| 10/4/2003 | 1,3500 | -3,57% | 1,4000 | 1,4100 | 1,3400 | 41.850 | ,00 |
| 09/4/2003 | 1,4000 | 1,45% | 1,3500 | 1,4300 | 1,3400 | 137.060 | ,00 |
| 08/4/2003 | 1,3800 | 0,73% | 1,3500 | 1,4800 | 1,2700 | 292.970 | ,00 |
| 07/4/2003 | 1,3700 | 4,58% | 1,3800 | 1,4200 | 1,3500 | 156.160 | 216.082,00 |
| 04/4/2003 | 1,3100 | 6,50% | 1,2400 | 1,3300 | 1,2300 | 331.450 | 429.210,00 |
| 03/4/2003 | 1,2300 | 7,89% | 1,1600 | 1,2400 | 1,1200 | 307.970 | 364.325,00 |
| 02/4/2003 | 1,1400 | 5,56% | 1,1100 | 1,1600 | 1,1100 | 45.680 | 52.176,00 |
| 01/4/2003 | 1,0800 | 1,89% | 1,1000 | 1,1200 | 1,0600 | 20.940 | 22.718,00 |
| 31/3/2003 | 1,0600 | -7,02% | 1,0900 | 1,0900 | 1,0600 | 25.850 | 27.673,00 |
| 28/3/2003 | 1,1400 | -3,39% | 1,1500 | 1,1700 | 1,1300 | 53.354 | 61.226,00 |
| 27/3/2003 | 1,1800 | -5,60% | 1,2600 | 1,2600 | 1,1700 | 56.180 | 68.998,00 |
| 26/3/2003 | 1,2500 | 2,46% | 1,2300 | 1,2700 | 1,2200 | 64.810 | 81.330,00 |
| 24/3/2003 | 1,2200 | 2,52% | 1,1500 | 1,2700 | 1,1300 | 92.550 | 111.633,00 |
| 21/3/2003 | 1,1900 | 6,25% | 1,1400 | 1,2500 | 1,1400 | 243.314 | 288.206,00 |
| 20/3/2003 | 1,1200 | -1,75% | 1,1400 | 1,1800 | 1,0900 | 138.780 | 157.264,00 |
| 19/3/2003 | 1,1400 | -3,39% | 1,1300 | 1,2300 | 1,1200 | 84.710 | 99.293,00 |
| 18/3/2003 | 1,1800 | 9,26% | 1,1400 | 1,2400 | 1,1300 | 213.210 | 251.102,00 |
| 17/3/2003 | 1,0800 | -9,24% | 1,0600 | 1,1300 | 0,9900 | 291.372 | 305.058,00 |
| 14/3/2003 | 1,1900 | 0,00% | 1,6300 | 1,6300 | 1,1500 | 647.298 | 895.792,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| EIS | 2,1000 | 5,21 % | 0,1040 | 43.299 |
| REALCONS | 5,7000 | 5,17 % | 0,2800 | 47.533 |
| ΜΙΝ | 0,7480 | 3,89 % | 0,0280 | 101 |
| ΚΡΙ | 20,5000 | 3,22 % | 0,6400 | 7.388 |
| ΒΙΝΤΑ | 6,6000 | 3,13 % | 0,2000 | 150 |
| ΕΛΛΑΚΤΩΡ | 1,3440 | 2,60 % | 0,0340 | 301.931 |
| ΠΕΡΦ | 8,3800 | 2,44 % | 0,2000 | 16.696 |
| ΤΡΑΣΤΟΡ | 1,2700 | 2,42 % | 0,0300 | 40 |
| ΟΡΙΛΙΝΑ | 0,8420 | 2,18 % | 0,0180 | 37.190 |
| ΛΑΝΑΚ | 1,4200 | 2,16 % | 0,0300 | 582 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8480 | 0,00 % | 0,0000 | 13.446.234 |
| ΟΠΑΠ | 18,7500 | -0,16 % | -0,0300 | 6.397.879 |
| ΕΤΕ | 13,0800 | -0,68 % | -0,0900 | 5.607.857 |
| ΕΥΡΩΒ | 3,4950 | 0,00 % | 0,0000 | 4.734.745 |
| MTLN | 43,9000 | 1,01 % | 0,4400 | 4.220.801 |
| ΑΛΦΑ | 3,5910 | 0,14 % | 0,0050 | 2.887.494 |
| TITC | 53,2000 | 0,00 % | 0,0000 | 2.857.591 |
| ΔΕΗ | 18,0700 | 0,00 % | 0,0000 | 2.362.468 |
| BOCHGR | 7,9800 | -0,25 % | -0,0200 | 1.715.119 |
| ΜΠΕΛΑ | 27,9200 | 0,07 % | 0,0200 | 1.607.625 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8480 | 0,00 % | 1.957.183 | 13,45εκ. |
| ΕΥΡΩΒ | 3,4950 | 0,00 % | 1.360.850 | 4,73εκ. |
| ΑΛΦΑ | 3,5910 | 0,14 % | 804.282 | 2,89εκ. |
| ΙΝΛΟΤ | 1,0580 | 0,19 % | 707.375 | 747,3χιλ. |
| ΕΤΕ | 13,0800 | -0,68 % | 426.782 | 5,61εκ. |
| ΟΠΑΠ | 18,7500 | -0,16 % | 340.853 | 6,40εκ. |
| CREDIA | 1,6140 | 1,64 % | 329.175 | 530χιλ. |
| ΕΛΛΑΚΤΩΡ | 1,3440 | 2,60 % | 301.931 | 405,1χιλ. |
| BOCHGR | 7,9800 | -0,25 % | 214.830 | 1,72εκ. |
| ΔΕΗ | 18,0700 | 0,00 % | 130.970 | 2,36εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4750 | 1,72 % | 19.832 | 0,65 % |
| EIS | 2,1000 | 5,21 % | 43.299 | 0,28 % |
| ΔΟΜΙΚ | 2,3600 | 0,00 % | 37.711 | 0,24 % |
| REALCONS | 5,7000 | 5,17 % | 47.533 | 0,22 % |
| ΕΥΑΠΣ | 3,9000 | 0,00 % | 72.345 | 0,20 % |
| ΠΕΙΡ | 6,8480 | 0,00 % | 1.957.183 | 0,16 % |
| ΣΠΙ | 0,6080 | -2,56 % | 14.020 | 0,13 % |
| ΠΕΤΡΟ | 8,5400 | 0,47 % | 8.860 | 0,13 % |
| ΕΛΤΟΝ | 2,1100 | 0,96 % | 32.410 | 0,12 % |
| ΠΕΡΦ | 8,3800 | 2,44 % | 16.696 | 0,12 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4750 | 1,72 % | 19.832 | 7,59 % |
| ΝΑΥΠ | 1,6550 | 0,30 % | 3.350 | 6,67 % |
| EIS | 2,1000 | 5,21 % | 43.299 | 6,11 % |
| REALCONS | 5,7000 | 5,17 % | 47.533 | 5,90 % |
| ΝΤΟΠΛΕΡ | 0,8650 | 0,58 % | 9.615 | 5,23 % |
| ΕΥΑΠΣ | 3,9000 | 0,00 % | 72.345 | 4,87 % |
| TREK | 3,3300 | -2,06 % | 8.220 | 4,41 % |
| ΞΥΛΚ | 0,2710 | -1,81 % | 13.700 | 4,35 % |
| ΠΡΟΝΤΕΑ | 5,8000 | -3,33 % | 44.298 | 4,17 % |
| ΔΡΟΜΕ | 0,3670 | 0,82 % | 2.811 | 4,12 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|