| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΜΑΘΙΟΣ ΠΥΡΙΜΑΧΑ Α.Ε. (ΜΑΘΙΟ)
0,9300 €
0,0000 (0,00%)
- Άνοιγμα 0,9300
- Υψηλό 0,9300
- Χαμηλό 0,9300
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/2/2005 | 2,0200 | 6,88% | 1,9700 | 2,0500 | 1,9500 | 196.940 | ,00 |
| 04/2/2005 | 1,8900 | 5,00% | 1,8400 | 1,9300 | 1,8300 | 81.468 | ,00 |
| 03/2/2005 | 1,8000 | 1,69% | 1,7700 | 1,8500 | 1,7300 | 26.519 | ,00 |
| 02/2/2005 | 1,7700 | -3,80% | 1,8400 | 1,8400 | 1,7600 | 94.090 | ,00 |
| 01/2/2005 | 1,8400 | -1,60% | 1,9000 | 1,9000 | 1,8000 | 41.519 | ,00 |
| 31/1/2005 | 1,8700 | -3,11% | 1,9500 | 2,0100 | 1,8500 | 67.646 | ,00 |
| 28/1/2005 | 1,9300 | 6,63% | 1,8500 | 2,0100 | 1,7900 | 169.224 | ,00 |
| 27/1/2005 | 1,8100 | 5,85% | 1,7100 | 1,8400 | 1,7000 | 61.124 | ,00 |
| 26/1/2005 | 1,7100 | 4,91% | 1,6900 | 1,7200 | 1,6300 | 21.418 | ,00 |
| 25/1/2005 | 1,6300 | -0,61% | 1,6300 | 1,6700 | 1,6300 | 20.560 | ,00 |
| 24/1/2005 | 1,6400 | -1,80% | 1,6400 | 1,7000 | 1,6300 | 10.823 | ,00 |
| 21/1/2005 | 1,6700 | 0,00% | 1,6700 | 1,7000 | 1,6300 | 10.853 | ,00 |
| 20/1/2005 | 1,6700 | -2,91% | 1,6800 | 1,7400 | 1,6600 | 8.578 | ,00 |
| 19/1/2005 | 1,7200 | 3,61% | 1,6800 | 1,7200 | 1,6600 | 16.269 | ,00 |
| 18/1/2005 | 1,6600 | -1,19% | 1,6800 | 1,7000 | 1,6600 | 7.237 | ,00 |
| 17/1/2005 | 1,6800 | 2,44% | 1,6800 | 1,6900 | 1,6100 | 18.737 | ,00 |
| 14/1/2005 | 1,6400 | 3,14% | 1,5800 | 1,6900 | 1,5800 | 20.490 | ,00 |
| 13/1/2005 | 1,5900 | -1,85% | 1,5800 | 1,6000 | 1,5600 | 19.060 | ,00 |
| 12/1/2005 | 1,6200 | -1,22% | 1,6100 | 1,6600 | 1,6000 | 11.882 | ,00 |
| 11/1/2005 | 1,6400 | 2,50% | 1,6000 | 1,6800 | 1,5800 | 14.510 | ,00 |
| 10/1/2005 | 1,6000 | 0,00% | 1,5800 | 1,6500 | 1,5800 | 27.379 | ,00 |
| 07/1/2005 | 1,6000 | -2,44% | 1,6600 | 1,6600 | 1,6000 | 20.974 | ,00 |
| 05/1/2005 | 1,6400 | 0,00% | 1,6600 | 1,6600 | 1,6100 | 19.806 | ,00 |
| 04/1/2005 | 1,6400 | -4,65% | 1,6000 | 1,7600 | 1,6000 | 10.362 | ,00 |
| 03/1/2005 | 1,7200 | 0,00% | 1,7700 | 1,7900 | 1,7100 | 8.457 | ,00 |
| 31/12/2004 | 1,7200 | -0,58% | 1,7300 | 1,7700 | 1,6200 | 14.954 | ,00 |
| 30/12/2004 | 1,7300 | 0,00% | 1,7400 | 1,7500 | 1,7000 | 6.204 | ,00 |
| 29/12/2004 | 1,7300 | 1,76% | 1,7000 | 1,7400 | 1,6700 | 8.194 | ,00 |
| 28/12/2004 | 1,7000 | -2,86% | 1,6500 | 1,7500 | 1,6500 | 4.345 | ,00 |
| 27/12/2004 | 1,7500 | 1,16% | 1,7500 | 1,7500 | 1,6900 | 5.246 | ,00 |
| 24/12/2004 | 1,7300 | 4,85% | 1,5800 | 1,7300 | 1,5400 | 6.090 | ,00 |
| 23/12/2004 | 1,6500 | 1,23% | 1,6300 | 1,6700 | 1,6300 | 10.897 | ,00 |
| 22/12/2004 | 1,6300 | 1,24% | 1,6600 | 1,6700 | 1,6200 | 13.036 | ,00 |
| 21/12/2004 | 1,6100 | 1,26% | 1,5800 | 1,6900 | 1,5700 | 15.716 | ,00 |
| 20/12/2004 | 1,5900 | -3,64% | 1,6100 | 1,6500 | 1,5000 | 57.029 | ,00 |
| 17/12/2004 | 1,6500 | -7,30% | 1,7800 | 1,7800 | 1,5800 | 60.832 | ,00 |
| 16/12/2004 | 1,7800 | -2,20% | 1,8000 | 1,8300 | 1,7800 | 46.491 | ,00 |
| 15/12/2004 | 1,8200 | -2,15% | 1,8600 | 1,8800 | 1,8000 | 24.730 | ,00 |
| 14/12/2004 | 1,8600 | -3,63% | 1,9500 | 1,9500 | 1,8500 | 31.126 | ,00 |
| 13/12/2004 | 1,9300 | 1,58% | 1,9000 | 1,9600 | 1,9000 | 40.115 | ,00 |
| 10/12/2004 | 1,9000 | -1,04% | 1,9800 | 1,9900 | 1,8900 | 36.865 | ,00 |
| 09/12/2004 | 1,9200 | 1,59% | 1,9100 | 2,0300 | 1,9000 | 182.976 | ,00 |
| 08/12/2004 | 1,8900 | 6,78% | 1,7700 | 1,9200 | 1,7700 | 127.984 | ,00 |
| 07/12/2004 | 1,7700 | 0,00% | 1,7500 | 1,8000 | 1,7400 | 28.755 | ,00 |
| 06/12/2004 | 1,7700 | 1,72% | 1,7700 | 1,8300 | 1,7700 | 47.016 | ,00 |
| 03/12/2004 | 1,7400 | 0,58% | 1,7500 | 1,8000 | 1,7300 | 51.045 | ,00 |
| 02/12/2004 | 1,7300 | 1,17% | 1,7400 | 1,7400 | 1,7000 | 19.143 | ,00 |
| 01/12/2004 | 1,7100 | 0,00% | 1,7400 | 1,7400 | 1,6800 | 4.927 | ,00 |
| 30/11/2004 | 1,7100 | -1,16% | 1,7800 | 1,7800 | 1,7000 | 9.889 | ,00 |
| 29/11/2004 | 1,7300 | 2,37% | 1,7000 | 1,7500 | 1,6700 | 14.627 | ,00 |
| 26/11/2004 | 1,6900 | 0,60% | 1,7200 | 1,7600 | 1,6900 | 15.054 | ,00 |
| 25/11/2004 | 1,6800 | 1,20% | 1,6600 | 1,7000 | 1,6600 | 12.361 | ,00 |
| 24/11/2004 | 1,6600 | 1,84% | 1,6500 | 1,6800 | 1,6300 | 14.637 | ,00 |
| 23/11/2004 | 1,6300 | -2,98% | 1,6700 | 1,7600 | 1,6200 | 21.171 | ,00 |
| 22/11/2004 | 1,6800 | -5,62% | 1,7400 | 1,7400 | 1,6800 | 13.091 | ,00 |
| 19/11/2004 | 1,7800 | -1,11% | 1,7900 | 1,8300 | 1,7800 | 10.168 | ,00 |
| 18/11/2004 | 1,8000 | 0,00% | 1,8000 | 1,8500 | 1,7900 | 18.073 | ,00 |
| 17/11/2004 | 1,8000 | 2,27% | 1,7800 | 1,8500 | 1,7400 | 38.877 | ,00 |
| 16/11/2004 | 1,7600 | -0,56% | 1,7700 | 1,8300 | 1,7500 | 17.377 | ,00 |
| 15/11/2004 | 1,7700 | -1,67% | 1,8000 | 1,8600 | 1,7500 | 28.289 | ,00 |
| 12/11/2004 | 1,8000 | -0,55% | 1,8600 | 1,8600 | 1,7800 | 58.886 | ,00 |
| 11/11/2004 | 1,8100 | 1,12% | 1,7900 | 1,8600 | 1,7500 | 45.559 | ,00 |
| 10/11/2004 | 1,7900 | -2,72% | 1,8400 | 1,9100 | 1,7500 | 55.206 | ,00 |
| 09/11/2004 | 1,8400 | 3,95% | 1,7700 | 1,9200 | 1,7700 | 106.809 | ,00 |
| 08/11/2004 | 1,7700 | 5,99% | 1,6900 | 1,8200 | 1,6700 | 68.991 | ,00 |
| 05/11/2004 | 1,6700 | 3,73% | 1,6300 | 1,6800 | 1,6100 | 26.295 | ,00 |
| 04/11/2004 | 1,6100 | -0,62% | 1,6200 | 1,6700 | 1,6000 | 15.026 | ,00 |
| 03/11/2004 | 1,6200 | 0,62% | 1,6000 | 1,6200 | 1,5800 | 1.880 | ,00 |
| 02/11/2004 | 1,6100 | 0,00% | 1,5800 | 1,6400 | 1,5800 | 6.390 | ,00 |
| 01/11/2004 | 1,6100 | 0,00% | 1,6100 | 1,6200 | 1,5800 | 6.635 | ,00 |
| 29/10/2004 | 1,6100 | 5,23% | 1,5300 | 1,6100 | 1,5100 | 11.234 | ,00 |
| 27/10/2004 | 1,5300 | -1,29% | 1,5700 | 1,5700 | 1,5100 | 6.078 | ,00 |
| 26/10/2004 | 1,5500 | -1,27% | 1,5700 | 1,5700 | 1,5400 | 3.326 | ,00 |
| 25/10/2004 | 1,5700 | -3,09% | 1,6100 | 1,6100 | 1,5500 | 3.184 | ,00 |
| 22/10/2004 | 1,6200 | 0,00% | 1,6600 | 1,6600 | 1,5600 | 4.291 | ,00 |
| 21/10/2004 | 1,6200 | 2,53% | 1,5700 | 1,6400 | 1,5700 | 19.428 | ,00 |
| 20/10/2004 | 1,5800 | 3,95% | 1,5200 | 1,5900 | 1,5000 | 14.361 | ,00 |
| 19/10/2004 | 1,5200 | -4,40% | 1,5600 | 1,6000 | 1,5200 | 4.404 | ,00 |
| 18/10/2004 | 1,5900 | 2,58% | 1,5600 | 1,6000 | 1,5400 | 12.694 | ,00 |
| 15/10/2004 | 1,5500 | 1,31% | 1,5300 | 1,5600 | 1,5300 | 12.963 | ,00 |
| 14/10/2004 | 1,5300 | 0,00% | 1,5400 | 1,5700 | 1,5000 | 15.812 | ,00 |
| 13/10/2004 | 1,5300 | 0,66% | 1,5100 | 1,5900 | 1,5000 | 11.353 | ,00 |
| 12/10/2004 | 1,5200 | -4,40% | 1,5200 | 1,5600 | 1,5200 | 13.589 | ,00 |
| 11/10/2004 | 1,5900 | -2,45% | 1,6400 | 1,6400 | 1,5900 | 6.656 | ,00 |
| 08/10/2004 | 1,6300 | -4,68% | 1,6900 | 1,7100 | 1,6200 | 15.949 | ,00 |
| 07/10/2004 | 1,7100 | 1,18% | 1,7100 | 1,7400 | 1,6700 | 15.756 | ,00 |
| 06/10/2004 | 1,6900 | -1,74% | 1,7200 | 1,7300 | 1,6300 | 24.496 | ,00 |
| 05/10/2004 | 1,7200 | 7,50% | 1,6100 | 1,7900 | 1,6100 | 70.651 | ,00 |
| 04/10/2004 | 1,6000 | 11,89% | 1,4600 | 1,6000 | 1,4600 | 25.732 | ,00 |
| 01/10/2004 | 1,4300 | -2,05% | 1,4500 | 1,4500 | 1,4200 | 4.785 | ,00 |
| 30/9/2004 | 1,4600 | -0,68% | 1,4700 | 1,4800 | 1,4300 | 11.621 | ,00 |
| 29/9/2004 | 1,4700 | 2,80% | 1,4300 | 1,5100 | 1,4300 | 16.025 | ,00 |
| 28/9/2004 | 1,4300 | -1,38% | 1,3900 | 1,4400 | 1,3700 | 10.310 | ,00 |
| 27/9/2004 | 1,4500 | 0,00% | 1,4100 | 1,4500 | 1,4000 | 4.906 | ,00 |
| 24/9/2004 | 1,4500 | -0,68% | 1,4500 | 1,4700 | 1,3900 | 17.707 | ,00 |
| 23/9/2004 | 1,4600 | -2,67% | 1,4300 | 1,5100 | 1,4300 | 12.170 | ,00 |
| 22/9/2004 | 1,5000 | 0,67% | 1,4900 | 1,5100 | 1,4600 | 5.655 | ,00 |
| 21/9/2004 | 1,4900 | 3,47% | 1,4700 | 1,4900 | 1,4200 | 6.015 | ,00 |
| 20/9/2004 | 1,4400 | -1,37% | 1,4600 | 1,4700 | 1,4200 | 5.874 | ,00 |
| 17/9/2004 | 1,4600 | -1,35% | 1,4800 | 1,4800 | 1,4300 | 21.701 | ,00 |
| 16/9/2004 | 1,4800 | -3,27% | 1,5300 | 1,5300 | 1,4700 | 5.980 | ,00 |
| 15/9/2004 | 1,5300 | 1,32% | 1,4700 | 1,5300 | 1,4700 | 4.643 | ,00 |
| 14/9/2004 | 1,5100 | -4,43% | 1,5100 | 1,5600 | 1,4900 | 13.893 | ,00 |
| 13/9/2004 | 1,5800 | 2,60% | 1,5700 | 1,5900 | 1,4900 | 10.317 | ,00 |
| 10/9/2004 | 1,5400 | -2,53% | 1,5800 | 1,5800 | 1,5400 | 5.580 | ,00 |
| 09/9/2004 | 1,5800 | 0,00% | 1,5400 | 1,6000 | 1,5400 | 3.781 | ,00 |
| 08/9/2004 | 1,5800 | -1,25% | 1,5500 | 1,6000 | 1,5500 | 10.120 | ,00 |
| 07/9/2004 | 1,6000 | -0,62% | 1,5300 | 1,6000 | 1,5300 | 5.379 | ,00 |
| 06/9/2004 | 1,6100 | -1,23% | 1,5600 | 1,6100 | 1,5500 | 4.279 | ,00 |
| 03/9/2004 | 1,6300 | -1,81% | 1,6600 | 1,6600 | 1,5900 | 7.132 | ,00 |
| 02/9/2004 | 1,6600 | 2,47% | 1,6300 | 1,6700 | 1,6000 | 15.069 | ,00 |
| 01/9/2004 | 1,6200 | -0,61% | 1,5700 | 1,6200 | 1,5600 | 6.207 | ,00 |
| 31/8/2004 | 1,6300 | 0,00% | 1,6100 | 1,6300 | 1,5600 | 4.758 | ,00 |
| 30/8/2004 | 1,6300 | 1,24% | 1,6300 | 1,6400 | 1,5800 | 5.236 | ,00 |
| 27/8/2004 | 1,6100 | 1,90% | 1,5700 | 1,6200 | 1,5700 | 2.078 | ,00 |
| 26/8/2004 | 1,5800 | -1,86% | 1,6400 | 1,6400 | 1,5700 | 2.167 | ,00 |
| 25/8/2004 | 1,6100 | 1,26% | 1,5300 | 1,6200 | 1,5200 | 5.298 | ,00 |
| 24/8/2004 | 1,5900 | -0,62% | 1,5600 | 1,5900 | 1,5400 | 8.863 | ,00 |
| 23/8/2004 | 1,6000 | 0,00% | 1,6000 | 1,6500 | 1,5900 | 3.983 | ,00 |
| 20/8/2004 | 1,6000 | -4,19% | 1,6000 | 1,6300 | 1,5900 | 2.081 | ,00 |
| 19/8/2004 | 1,6700 | 1,83% | 1,6600 | 1,6700 | 1,6000 | 3.660 | ,00 |
| 18/8/2004 | 1,6400 | -4,09% | 1,7100 | 1,7100 | 1,6400 | 4.417 | ,00 |
| 17/8/2004 | 1,7100 | 0,00% | 1,6700 | 1,7100 | 1,6500 | 2.108 | ,00 |
| 16/8/2004 | 1,7100 | -1,72% | 1,6900 | 1,7100 | 1,6300 | 5.857 | ,00 |
| 12/8/2004 | 1,7400 | 0,00% | 1,7200 | 1,7600 | 1,6700 | 6.767 | ,00 |
| 11/8/2004 | 1,7400 | 1,16% | 1,6800 | 1,7500 | 1,6600 | 8.099 | ,00 |
| 10/8/2004 | 1,7200 | 0,58% | 1,6800 | 1,7300 | 1,6700 | 6.227 | ,00 |
| 09/8/2004 | 1,7100 | 1,18% | 1,6700 | 1,7100 | 1,6500 | 9.376 | ,00 |
| 06/8/2004 | 1,6900 | -1,17% | 1,6500 | 1,7000 | 1,6500 | 16.322 | ,00 |
| 05/8/2004 | 1,7100 | 3,01% | 1,6600 | 1,7200 | 1,6500 | 19.697 | ,00 |
| 04/8/2004 | 1,6600 | 1,22% | 1,6100 | 1,6600 | 1,6100 | 18.363 | ,00 |
| 03/8/2004 | 1,6400 | -1,20% | 1,6200 | 1,6500 | 1,5900 | 10.690 | ,00 |
| 02/8/2004 | 1,6600 | 0,00% | 1,6000 | 1,7200 | 1,6000 | 9.424 | ,00 |
| 30/7/2004 | 1,6600 | -3,49% | 1,7000 | 1,7600 | 1,6500 | 27.797 | ,00 |
| 29/7/2004 | 1,7200 | 1,78% | 1,7100 | 1,7300 | 1,6200 | 17.530 | ,00 |
| 28/7/2004 | 1,6900 | 0,60% | 1,7000 | 1,8100 | 1,6800 | 57.384 | ,00 |
| 27/7/2004 | 1,6800 | 1,82% | 1,6300 | 1,7200 | 1,5900 | 42.316 | ,00 |
| 26/7/2004 | 1,6500 | 5,10% | 1,6000 | 1,6700 | 1,6000 | 5.352 | ,00 |
| 23/7/2004 | 1,5700 | 6,80% | 1,4100 | 1,5700 | 1,3800 | 22.617 | ,00 |
| 22/7/2004 | 1,4700 | -2,65% | 1,4900 | 1,4900 | 1,3900 | 11.618 | ,00 |
| 21/7/2004 | 1,5100 | -0,66% | 1,5200 | 1,5900 | 1,5000 | 13.645 | ,00 |
| 20/7/2004 | 1,5200 | -1,94% | 1,5400 | 1,5600 | 1,5000 | 17.362 | ,00 |
| 19/7/2004 | 1,5500 | -5,49% | 1,6400 | 1,6400 | 1,5400 | 7.294 | ,00 |
| 16/7/2004 | 1,6400 | -0,61% | 1,6400 | 1,6900 | 1,6200 | 14.012 | ,00 |
| 15/7/2004 | 1,6500 | 2,48% | 1,5800 | 1,6600 | 1,5300 | 4.695 | ,00 |
| 14/7/2004 | 1,6100 | -4,73% | 1,6500 | 1,6500 | 1,6100 | 9.391 | ,00 |
| 13/7/2004 | 1,6900 | -1,74% | 1,7600 | 1,7600 | 1,6600 | 9.362 | ,00 |
| 12/7/2004 | 1,7200 | -1,15% | 1,7300 | 1,7400 | 1,6800 | 5.327 | ,00 |
| 09/7/2004 | 1,7400 | 1,75% | 1,7200 | 1,7600 | 1,6900 | 6.123 | ,00 |
| 08/7/2004 | 1,7100 | 4,27% | 1,6400 | 1,7300 | 1,6300 | 13.317 | ,00 |
| 07/7/2004 | 1,6400 | 6,49% | 1,5500 | 1,6500 | 1,5400 | 17.098 | ,00 |
| 06/7/2004 | 1,5400 | 0,00% | 1,4900 | 1,5500 | 1,4800 | 9.627 | ,00 |
| 05/7/2004 | 1,5400 | -1,91% | 1,5700 | 1,5900 | 1,4800 | 10.086 | ,00 |
| 02/7/2004 | 1,5700 | 4,67% | 1,5300 | 1,5800 | 1,5100 | 6.418 | ,00 |
| 01/7/2004 | 1,5000 | -1,32% | 1,5400 | 1,5500 | 1,4700 | 16.485 | ,00 |
| 30/6/2004 | 1,5200 | -1,30% | 1,5600 | 1,6100 | 1,4600 | 19.215 | ,00 |
| 29/6/2004 | 1,5400 | -7,23% | 1,8200 | 1,8200 | 1,5300 | 32.607 | ,00 |
| 28/6/2004 | 1,6600 | 7,10% | 1,5500 | 1,6700 | 1,5500 | 17.072 | ,00 |
| 25/6/2004 | 1,5500 | -4,91% | 1,6300 | 1,6700 | 1,5400 | 29.583 | ,00 |
| 24/6/2004 | 1,6300 | -7,39% | 1,7700 | 1,7700 | 1,6200 | 23.361 | ,00 |
| 23/6/2004 | 1,7600 | -4,35% | 1,7900 | 1,7900 | 1,7500 | 14.002 | ,00 |
| 22/6/2004 | 1,8400 | 2,22% | 1,7800 | 1,8500 | 1,7700 | 5.257 | ,00 |
| 21/6/2004 | 1,8000 | -1,10% | 1,8300 | 1,8900 | 1,7600 | 23.492 | ,00 |
| 18/6/2004 | 1,8200 | -2,15% | 1,8700 | 1,8700 | 1,7700 | 10.209 | ,00 |
| 17/6/2004 | 1,8600 | -1,06% | 1,8600 | 1,8600 | 1,7900 | 14.941 | ,00 |
| 16/6/2004 | 1,8800 | 0,53% | 1,8700 | 1,9100 | 1,8600 | 8.561 | ,00 |
| 15/6/2004 | 1,8700 | -1,06% | 1,8800 | 1,9300 | 1,8700 | 9.552 | ,00 |
| 14/6/2004 | 1,8900 | -1,56% | 1,9600 | 1,9600 | 1,8900 | 14.992 | ,00 |
| 11/6/2004 | 1,9200 | 0,00% | 1,9500 | 1,9600 | 1,9200 | 13.998 | ,00 |
| 10/6/2004 | 1,9200 | -1,03% | 1,9400 | 1,9600 | 1,9100 | 14.498 | ,00 |
| 09/6/2004 | 1,9400 | -2,02% | 1,9900 | 2,0000 | 1,9200 | 21.794 | ,00 |
| 08/6/2004 | 1,9800 | -0,50% | 1,9600 | 2,0300 | 1,9600 | 5.633 | ,00 |
| 07/6/2004 | 1,9900 | -2,45% | 2,0400 | 2,0900 | 1,9800 | 7.672 | ,00 |
| 04/6/2004 | 2,0400 | -1,92% | 2,0500 | 2,1000 | 2,0400 | 14.440 | ,00 |
| 03/6/2004 | 2,0800 | 2,46% | 2,0300 | 2,0800 | 2,0200 | 6.418 | ,00 |
| 02/6/2004 | 2,0300 | -2,87% | 2,1200 | 2,1400 | 2,0200 | 19.755 | ,00 |
| 01/6/2004 | 2,0900 | 6,09% | 1,9700 | 2,1300 | 1,9700 | 39.087 | ,00 |
| 28/5/2004 | 1,9700 | 2,60% | 1,9200 | 2,0100 | 1,9100 | 25.806 | ,00 |
| 27/5/2004 | 1,9200 | -1,03% | 1,9600 | 1,9600 | 1,9200 | 15.425 | ,00 |
| 26/5/2004 | 1,9400 | 1,57% | 1,9100 | 2,0400 | 1,9100 | 17.782 | ,00 |
| 25/5/2004 | 1,9100 | -6,83% | 2,0200 | 2,0500 | 1,8600 | 36.825 | ,00 |
| 24/5/2004 | 2,0500 | -0,49% | 2,1000 | 2,1100 | 2,0400 | 23.729 | ,00 |
| 21/5/2004 | 2,0600 | 1,98% | 2,0200 | 2,0900 | 1,9800 | 13.066 | ,00 |
| 20/5/2004 | 2,0200 | -2,88% | 2,0500 | 2,0600 | 1,9900 | 9.057 | ,00 |
| 19/5/2004 | 2,0800 | 2,97% | 2,0900 | 2,0900 | 2,0200 | 31.238 | ,00 |
| 18/5/2004 | 2,0200 | 3,06% | 1,9800 | 2,1000 | 1,9400 | 30.077 | ,00 |
| 17/5/2004 | 1,9600 | -3,45% | 2,0300 | 2,0300 | 1,8900 | 40.475 | ,00 |
| 14/5/2004 | 2,0300 | -2,87% | 2,0200 | 2,0900 | 2,0200 | 22.190 | ,00 |
| 13/5/2004 | 2,0900 | -0,48% | 2,1000 | 2,1100 | 2,0700 | 21.720 | ,00 |
| 12/5/2004 | 2,1000 | -0,94% | 2,1600 | 2,1900 | 2,0700 | 33.163 | ,00 |
| 11/5/2004 | 2,1200 | 3,41% | 2,0700 | 2,1900 | 2,0500 | 37.952 | ,00 |
| 10/5/2004 | 2,0500 | -3,76% | 2,1100 | 2,1100 | 2,0300 | 21.210 | ,00 |
| 07/5/2004 | 2,1300 | 3,90% | 2,0900 | 2,1600 | 2,0500 | 27.683 | ,00 |
| 06/5/2004 | 2,0500 | -4,65% | 2,1300 | 2,1400 | 2,0400 | 44.128 | ,00 |
| 05/5/2004 | 2,1500 | -4,02% | 2,2100 | 2,2100 | 2,0900 | 21.390 | ,00 |
| 04/5/2004 | 2,2400 | 0,90% | 2,2200 | 2,2500 | 2,1700 | 9.749 | ,00 |
| 03/5/2004 | 2,2200 | -0,89% | 2,2400 | 2,2600 | 2,2100 | 11.227 | ,00 |
| 30/4/2004 | 2,2400 | -0,44% | 2,2500 | 2,2600 | 2,2000 | 5.982 | ,00 |
| 29/4/2004 | 2,2500 | 4,17% | 2,0900 | 2,2800 | 2,0800 | 13.086 | ,00 |
| 28/4/2004 | 2,1600 | -1,82% | 2,0600 | 2,1900 | 2,0600 | 40.305 | ,00 |
| 27/4/2004 | 2,2000 | -4,35% | 2,2600 | 2,2900 | 2,1800 | 31.908 | ,00 |
| 26/4/2004 | 2,3000 | -3,36% | 2,4100 | 2,4100 | 2,2600 | 24.017 | ,00 |
| 23/4/2004 | 2,3800 | -0,42% | 2,3900 | 2,4500 | 2,3600 | 37.144 | ,00 |
| 22/4/2004 | 2,3900 | -0,83% | 2,4100 | 2,4400 | 2,3800 | 27.925 | ,00 |
| 21/4/2004 | 2,4100 | 0,00% | 2,3600 | 2,4300 | 2,3200 | 22.375 | ,00 |
| 20/4/2004 | 2,4100 | 1,26% | 2,3800 | 2,4300 | 2,3400 | 22.441 | ,00 |
| 19/4/2004 | 2,3800 | -4,80% | 2,4700 | 2,5000 | 2,3800 | 26.449 | ,00 |
| 16/4/2004 | 2,5000 | 2,04% | 2,4500 | 2,6200 | 2,3900 | 56.675 | ,00 |
| 15/4/2004 | 2,4500 | -1,21% | 2,4700 | 2,5000 | 2,4100 | 20.083 | ,00 |
| 14/4/2004 | 2,4800 | -5,70% | 2,6000 | 2,6300 | 2,4700 | 31.964 | ,00 |
| 13/4/2004 | 2,6300 | 3,54% | 2,5900 | 2,6800 | 2,5900 | 40.543 | ,00 |
| 08/4/2004 | 2,5400 | 4,10% | 2,4400 | 2,5600 | 2,4400 | 51.866 | ,00 |
| 07/4/2004 | 2,4400 | 2,52% | 2,3800 | 2,4500 | 2,3200 | 41.165 | ,00 |
| 06/4/2004 | 2,3800 | -2,06% | 2,4400 | 2,4800 | 2,3800 | 23.653 | ,00 |
| 05/4/2004 | 2,4300 | 2,10% | 2,4500 | 2,4800 | 2,3900 | 31.309 | ,00 |
| 02/4/2004 | 2,3800 | 1,71% | 2,3400 | 2,5000 | 2,3400 | 44.873 | ,00 |
| 01/4/2004 | 2,3400 | 4,00% | 2,2500 | 2,4100 | 2,2200 | 70.077 | ,00 |
| 31/3/2004 | 2,2500 | -5,86% | 2,4300 | 2,5300 | 2,2000 | 91.998 | ,00 |
| 30/3/2004 | 2,3900 | 4,82% | 2,3800 | 2,6400 | 2,3200 | 227.742 | ,00 |
| 29/3/2004 | 2,2800 | 18,13% | 1,9800 | 2,2800 | 1,9800 | 123.010 | ,00 |
| 26/3/2004 | 1,9300 | 7,82% | 1,8500 | 1,9900 | 1,7900 | 92.462 | ,00 |
| 24/3/2004 | 1,7900 | -2,19% | 1,8600 | 1,8600 | 1,7000 | 39.175 | ,00 |
| 23/3/2004 | 1,8300 | 2,81% | 1,7800 | 1,8800 | 1,7700 | 46.421 | ,00 |
| 22/3/2004 | 1,7800 | -13,17% | 2,0100 | 2,0100 | 1,6900 | 70.056 | ,00 |
| 19/3/2004 | 2,0500 | -10,87% | 2,2700 | 2,3900 | 2,0300 | 76.408 | ,00 |
| 18/3/2004 | 2,3000 | -8,37% | 2,5100 | 2,5100 | 2,2600 | 49.578 | ,00 |
| 17/3/2004 | 2,5100 | -1,95% | 2,5600 | 2,6400 | 2,4500 | 52.474 | ,00 |
| 16/3/2004 | 2,5600 | -1,54% | 2,6900 | 2,7000 | 2,5500 | 41.448 | ,00 |
| 15/3/2004 | 2,6000 | -7,47% | 2,7700 | 2,7700 | 2,5900 | 23.132 | ,00 |
| 12/3/2004 | 2,8100 | -1,40% | 2,7500 | 2,9200 | 2,7500 | 40.041 | ,00 |
| 11/3/2004 | 2,8500 | 0,71% | 2,8300 | 2,9400 | 2,5900 | 224.520 | ,00 |
| 10/3/2004 | 2,8300 | -2,08% | 2,9100 | 2,9600 | 2,8200 | 24.900 | ,00 |
| 09/3/2004 | 2,8900 | -2,36% | 2,9600 | 3,0400 | 2,8600 | 25.467 | ,00 |
| 08/3/2004 | 2,9600 | -5,13% | 3,2000 | 3,2600 | 2,9400 | 47.733 | ,00 |
| 05/3/2004 | 3,1200 | 1,30% | 3,1600 | 3,2200 | 3,1000 | 52.172 | ,00 |
| 04/3/2004 | 3,0800 | 1,99% | 3,0600 | 3,1200 | 2,9800 | 31.458 | ,00 |
| 03/3/2004 | 3,0200 | 2,03% | 2,9400 | 3,0800 | 2,9100 | 40.011 | ,00 |
| 02/3/2004 | 2,9600 | -5,13% | 3,0600 | 3,1000 | 2,9100 | 57.095 | ,00 |
| 01/3/2004 | 3,1200 | -5,45% | 3,3200 | 3,3200 | 3,0800 | 43.995 | ,00 |
| 27/2/2004 | 3,3000 | 0,61% | 3,3200 | 3,4500 | 3,2600 | 68.921 | ,00 |
| 26/2/2004 | 3,2800 | 3,80% | 3,1600 | 3,3800 | 3,1600 | 65.343 | ,00 |
| 25/2/2004 | 3,1600 | 8,59% | 2,9600 | 3,2200 | 2,7700 | 97.616 | ,00 |
| 24/2/2004 | 2,9100 | -6,73% | 3,1800 | 3,1800 | 2,8900 | 58.074 | ,00 |
| 20/2/2004 | 3,1200 | -0,64% | 3,1400 | 3,2400 | 2,9400 | 101.133 | ,00 |
| 19/2/2004 | 3,1400 | -9,51% | 3,5500 | 3,5500 | 3,0600 | 198.230 | ,00 |
| 18/2/2004 | 3,4700 | -5,96% | 3,5500 | 3,7300 | 3,4500 | 48.078 | ,00 |
| 17/2/2004 | 3,6900 | 0,54% | 3,3200 | 3,8500 | 3,3200 | 126.071 | ,00 |
| 16/2/2004 | 3,6700 | -16,97% | 4,3800 | 4,3800 | 3,6300 | 802.999 | ,00 |
| 13/2/2004 | 4,4200 | -10,34% | 4,9100 | 5,0800 | 4,3800 | 434.815 | ,00 |
| 12/2/2004 | 4,9300 | -6,98% | 5,3000 | 5,4000 | 4,9100 | 265.992 | ,00 |
| 11/2/2004 | 5,3000 | 6,64% | 5,0100 | 5,3600 | 4,9500 | 291.736 | ,00 |
| 10/2/2004 | 4,9700 | 2,90% | 4,8300 | 5,0600 | 4,3800 | 423.666 | ,00 |
| 09/2/2004 | 4,8300 | 2,55% | 4,7100 | 4,8700 | 3,9700 | 321.980 | ,00 |
| 06/2/2004 | 4,7100 | -8,37% | 5,2000 | 5,2000 | 4,6500 | 199.024 | ,00 |
| 05/2/2004 | 5,1400 | 3,84% | 4,9700 | 5,2000 | 4,9700 | 88.728 | ,00 |
| 04/2/2004 | 4,9500 | -12,70% | 5,3400 | 5,3400 | 4,6500 | 246.187 | ,00 |
| 03/2/2004 | 5,6700 | -17,95% | 6,8700 | 7,0300 | 5,6700 | 507.175 | ,00 |
| 02/2/2004 | 6,9100 | 1,17% | 6,9700 | 6,9700 | 6,6500 | 93.176 | ,00 |
| 30/1/2004 | 6,8300 | 3,48% | 6,7700 | 7,0500 | 6,5200 | 209.239 | ,00 |
| 29/1/2004 | 6,6000 | 5,10% | 6,1800 | 6,6300 | 5,9700 | 171.878 | ,00 |
| 28/1/2004 | 6,2800 | -5,85% | 6,6300 | 6,7500 | 6,2400 | 209.595 | ,00 |
| 27/1/2004 | 6,6700 | 1,68% | 6,6500 | 6,7500 | 6,2000 | 138.415 | ,00 |
| 26/1/2004 | 6,5600 | 6,84% | 5,9500 | 6,7700 | 5,6900 | 145.019 | ,00 |
| 23/1/2004 | 6,1400 | -2,23% | 6,1600 | 6,2800 | 6,1000 | 23.177 | ,00 |
| 22/1/2004 | 6,2800 | 0,00% | 6,4400 | 6,7500 | 6,2600 | 183.559 | ,00 |
| 21/1/2004 | 6,2800 | -6,41% | 6,0100 | 6,6000 | 5,9500 | 244.127 | ,00 |
| 20/1/2004 | 6,7100 | -18,07% | 7,2000 | 7,2000 | 6,7100 | 161.056 | ,00 |
| 19/1/2004 | 8,1900 | -9,90% | 9,0900 | 9,3600 | 7,5600 | 85.071 | ,00 |
| 16/1/2004 | 9,0900 | 6,19% | 8,3800 | 9,3200 | 8,3200 | 183.635 | ,00 |
| 15/1/2004 | 8,5600 | 10,74% | 7,7300 | 8,6200 | 7,7100 | 183.356 | ,00 |
| 14/1/2004 | 7,7300 | 4,46% | 7,4000 | 7,8300 | 6,8500 | 282.193 | ,00 |
| 13/1/2004 | 7,4000 | 10,28% | 7,1300 | 7,5600 | 6,9700 | 315.937 | ,00 |
| 12/1/2004 | 6,7100 | 17,93% | 5,9900 | 6,7100 | 5,9700 | 166.202 | ,00 |
| 09/1/2004 | 5,6900 | 17,81% | 5,3400 | 5,6900 | 5,2000 | 240.982 | ,00 |
| 08/1/2004 | 4,8300 | -2,82% | 4,9900 | 4,9900 | 4,7600 | 59.336 | ,00 |
| 07/1/2004 | 4,9700 | -0,60% | 5,0000 | 5,0000 | 4,6600 | 156.975 | ,00 |
| 05/1/2004 | 5,0000 | 2,25% | 4,8000 | 5,0200 | 4,8000 | 140.460 | ,00 |
| 02/1/2004 | 4,8900 | 4,94% | 4,6600 | 4,9300 | 4,6600 | 93.753 | ,00 |
| 31/12/2003 | 4,6600 | 1,08% | 4,6700 | 4,8000 | 4,5800 | 122.071 | ,00 |
| 30/12/2003 | 4,6100 | 5,73% | 4,5000 | 4,7000 | 4,3500 | 96.193 | ,00 |
| 29/12/2003 | 4,3600 | 5,06% | 4,1700 | 4,3800 | 4,1200 | 48.562 | ,00 |
| 24/12/2003 | 4,1500 | -7,37% | 4,4600 | 4,5000 | 4,1200 | 75.617 | ,00 |
| 23/12/2003 | 4,4800 | -1,97% | 4,6300 | 4,6300 | 4,1500 | 93.965 | ,00 |
| 22/12/2003 | 4,5700 | -8,05% | 5,0300 | 5,2200 | 4,5600 | 179.100 | ,00 |
| 19/12/2003 | 4,9700 | 8,52% | 4,4200 | 4,9900 | 4,4200 | 131.703 | ,00 |
| 18/12/2003 | 4,5800 | 0,22% | 4,7500 | 4,7500 | 4,5700 | 14.107 | ,00 |
| 17/12/2003 | 4,5700 | 1,33% | 4,5100 | 4,6000 | 4,5100 | 4.593 | ,00 |
| 16/12/2003 | 4,5100 | -6,63% | 4,7000 | 4,7000 | 4,5000 | 74.400 | ,00 |
| 15/12/2003 | 4,8300 | -5,48% | 5,0500 | 5,0500 | 4,7700 | 31.310 | ,00 |
| 12/12/2003 | 5,1100 | -3,95% | 5,3700 | 5,4100 | 4,8300 | 204.854 | ,00 |
| 11/12/2003 | 5,3200 | -0,75% | 5,3500 | 5,4300 | 5,1000 | 147.301 | ,00 |
| 10/12/2003 | 5,3600 | 0,37% | 5,3300 | 5,4800 | 5,0300 | 177.884 | ,00 |
| 09/12/2003 | 5,3400 | 4,30% | 5,1100 | 5,4400 | 5,0600 | 301.996 | ,00 |
| 08/12/2003 | 5,1200 | 8,94% | 4,6100 | 5,1600 | 4,5800 | 276.783 | ,00 |
| 05/12/2003 | 4,7000 | 9,05% | 4,3100 | 4,7400 | 4,3000 | 218.359 | ,00 |
| 04/12/2003 | 4,3100 | 0,70% | 4,3700 | 4,5600 | 4,2400 | 150.549 | ,00 |
| 03/12/2003 | 4,2800 | -3,17% | 4,3400 | 4,4600 | 4,2500 | 87.379 | ,00 |
| 02/12/2003 | 4,4200 | -1,56% | 4,4600 | 4,6500 | 4,2700 | 48.794 | ,00 |
| 01/12/2003 | 4,4900 | -0,22% | 4,5000 | 4,6200 | 4,3400 | 30.630 | ,00 |
| 28/11/2003 | 4,5000 | 0,00% | 5,2400 | 5,2400 | 4,2800 | 246.156 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|