| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8650 | -4,95 % | -0,0450 | 6.683 |
| ΚΟΡΔΕ | 0,5200 | -3,35 % | -0,0180 | 11.648 |
| ΛΕΒΚ | 0,3100 | -3,13 % | -0,0100 | 1.302 |
| ΞΥΛΚ | 0,2660 | -2,56 % | -0,0070 | 19.700 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 39.396 |
| ΜΕΡΚΟ | 34,8000 | -2,25 % | -0,8000 | 245 |
| ΜΕΝΤΙ | 2,6500 | -2,21 % | -0,0600 | 18 |
| ΙΛΥΔΑ | 5,3400 | -2,20 % | -0,1200 | 1.553 |
| CNLCAP | 7,4000 | -1,99 % | -0,1500 | 260 |
| ΣΕΝΤΡ | 0,3590 | -1,91 % | -0,0070 | 51.763 |
Συνεχης ενημερωση
ΜΑΘΙΟΣ ΠΥΡΙΜΑΧΑ Α.Ε. (ΜΑΘΙΟ)
0,8650 €
-0,0450 (-4,95%)
- Άνοιγμα 0,9150
- Υψηλό 0,9300
- Χαμηλό 0,8500
- Όγκος 6.683
- Τζίρος 5.907 €
- Πράξεις 33
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -11,59% | 5,2400 | 5,2400 | 4,2800 | 246.156 | ,00 |
| 27/11/2003 | 5,0900 | -17,77% | 6,1800 | 6,3800 | 5,0800 | 372.802 | ,00 |
| 26/11/2003 | 6,1900 | -4,48% | 6,3200 | 6,6300 | 5,9800 | 123.431 | ,00 |
| 25/11/2003 | 6,4800 | 1,41% | 6,3900 | 6,6500 | 5,9700 | 99.118 | ,00 |
| 24/11/2003 | 6,3900 | 7,39% | 5,9500 | 6,4000 | 5,9500 | 126.888 | ,00 |
| 21/11/2003 | 5,9500 | 8,78% | 5,3100 | 6,0000 | 5,2600 | 137.615 | ,00 |
| 20/11/2003 | 5,4700 | -1,26% | 5,6800 | 5,7200 | 5,4500 | 24.821 | ,00 |
| 19/11/2003 | 5,5400 | -12,06% | 6,3000 | 6,3000 | 5,5000 | 121.667 | ,00 |
| 18/11/2003 | 6,3000 | -7,08% | 6,7400 | 6,7400 | 6,2000 | 107.552 | ,00 |
| 17/11/2003 | 6,7800 | 2,42% | 6,6200 | 6,8600 | 6,0000 | 39.140 | ,00 |
| 14/11/2003 | 6,6200 | 4,42% | 6,1200 | 6,6800 | 6,0700 | 65.995 | ,00 |
| 13/11/2003 | 6,3400 | 3,59% | 6,1500 | 6,3900 | 5,7700 | 212.240 | ,00 |
| 12/11/2003 | 6,1200 | 4,97% | 5,8300 | 6,2600 | 5,7300 | 192.199 | ,00 |
| 11/11/2003 | 5,8300 | 10,42% | 5,2900 | 5,8700 | 5,1300 | 189.690 | ,00 |
| 10/11/2003 | 5,2800 | -2,04% | 5,5200 | 5,5300 | 5,1000 | 114.654 | ,00 |
| 07/11/2003 | 5,3900 | -8,49% | 5,8800 | 6,0100 | 5,3700 | 50.523 | ,00 |
| 06/11/2003 | 5,8900 | 6,70% | 5,5000 | 5,9600 | 5,3100 | 256.229 | ,00 |
| 05/11/2003 | 5,5200 | -0,18% | 5,1000 | 5,6300 | 5,1000 | 163.060 | ,00 |
| 04/11/2003 | 5,5300 | 17,66% | 4,7300 | 5,5400 | 4,6100 | 129.289 | ,00 |
| 03/11/2003 | 4,7000 | -14,23% | 5,4500 | 5,4500 | 4,5500 | 105.520 | ,00 |
| 31/10/2003 | 5,4800 | 17,85% | 4,6000 | 5,4800 | 4,6000 | 17.991 | ,00 |
| 30/10/2003 | 4,6500 | 5,68% | 4,5100 | 4,6900 | 4,5100 | 21.712 | ,00 |
| 29/10/2003 | 4,4000 | 0,00% | 4,3100 | 4,5200 | 4,3100 | 3.067 | ,00 |
| 27/10/2003 | 4,4000 | 0,92% | 4,5500 | 4,5500 | 4,3400 | 4.148 | ,00 |
| 24/10/2003 | 4,3600 | -1,80% | 4,4400 | 4,4500 | 4,3500 | 13.466 | ,00 |
| 23/10/2003 | 4,4400 | -1,11% | 4,1700 | 4,4400 | 4,1600 | 2.444 | ,00 |
| 22/10/2003 | 4,4900 | 0,00% | 4,5600 | 4,5700 | 4,3900 | 764 | ,00 |
| 21/10/2003 | 4,4900 | 3,22% | 4,3100 | 4,5400 | 4,3100 | 7.473 | ,00 |
| 20/10/2003 | 4,3500 | -4,40% | 4,3700 | 4,4200 | 4,3500 | 760 | ,00 |
| 17/10/2003 | 4,5500 | 1,11% | 4,2300 | 4,6900 | 4,2300 | 4.032 | ,00 |
| 16/10/2003 | 4,5000 | -0,44% | 4,5000 | 4,5000 | 4,5000 | 399 | ,00 |
| 15/10/2003 | 4,5200 | 1,57% | 4,5500 | 4,5500 | 4,3100 | 3.460 | ,00 |
| 14/10/2003 | 4,4500 | -0,67% | 4,2200 | 4,4800 | 4,2200 | 1.011 | ,00 |
| 13/10/2003 | 4,4800 | -4,68% | 4,7000 | 4,7500 | 4,3700 | 8.793 | ,00 |
| 10/10/2003 | 4,7000 | 9,30% | 4,5800 | 4,7500 | 4,4800 | 262.307 | ,00 |
| 09/10/2003 | 4,3000 | 10,26% | 3,9300 | 4,3600 | 3,9300 | 17.423 | ,00 |
| 08/10/2003 | 3,9000 | 4,28% | 3,7600 | 4,0000 | 3,6100 | 18.297 | ,00 |
| 07/10/2003 | 3,7400 | -8,78% | 4,1000 | 4,1500 | 3,6100 | 11.746 | ,00 |
| 06/10/2003 | 4,1000 | -6,82% | 4,3300 | 4,3300 | 4,0800 | 11.670 | ,00 |
| 03/10/2003 | 4,4000 | 1,15% | 4,2100 | 4,4000 | 4,2100 | 3.408 | ,00 |
| 02/10/2003 | 4,3500 | 1,16% | 4,1800 | 4,4000 | 4,1500 | 479 | ,00 |
| 01/10/2003 | 4,3000 | -4,23% | 4,4500 | 4,4500 | 4,3000 | 3.208 | ,00 |
| 30/9/2003 | 4,4900 | -0,66% | 4,2900 | 4,5400 | 4,2900 | 11.530 | ,00 |
| 29/9/2003 | 4,5200 | 0,89% | 4,3600 | 4,5600 | 4,3300 | 8.433 | ,00 |
| 26/9/2003 | 4,4800 | 0,00% | 4,3700 | 4,5100 | 4,3500 | 13.678 | ,00 |
| 25/9/2003 | 4,4800 | 0,90% | 4,5000 | 4,5000 | 4,2100 | 77.320 | ,00 |
| 24/9/2003 | 4,4400 | 0,45% | 4,4700 | 4,5700 | 4,3900 | 62.457 | ,00 |
| 23/9/2003 | 4,4200 | -7,92% | 4,7100 | 4,7800 | 4,4000 | 26.561 | ,00 |
| 22/9/2003 | 4,8000 | 10,34% | 4,2500 | 4,8500 | 4,2500 | 61.948 | ,00 |
| 19/9/2003 | 4,3500 | -8,61% | 4,5500 | 4,5500 | 4,3300 | 82.282 | ,00 |
| 18/9/2003 | 4,7600 | 1,93% | 4,4100 | 5,1000 | 4,2600 | 144.536 | ,00 |
| 17/9/2003 | 4,6700 | 6,14% | 4,5400 | 4,7000 | 4,4000 | 10.885 | ,00 |
| 16/9/2003 | 4,4000 | 0,46% | 4,0500 | 4,4400 | 4,0500 | 13.883 | ,00 |
| 15/9/2003 | 4,3800 | -5,19% | 4,5300 | 4,5300 | 4,1700 | 9.838 | ,00 |
| 12/9/2003 | 4,6200 | 0,43% | 4,4100 | 4,9000 | 4,3800 | 59.338 | ,00 |
| 11/9/2003 | 4,6000 | 5,75% | 4,6500 | 4,6600 | 4,1500 | 156.911 | ,00 |
| 10/9/2003 | 4,3500 | 7,41% | 3,9600 | 4,5300 | 3,9200 | 152.546 | ,00 |
| 09/9/2003 | 4,0500 | 9,76% | 3,7500 | 4,0800 | 3,5100 | 93.641 | ,00 |
| 08/9/2003 | 3,6900 | 17,89% | 3,2500 | 3,6900 | 3,1800 | 108.662 | ,00 |
| 05/9/2003 | 3,1300 | 5,03% | 3,0000 | 3,2000 | 3,0000 | 19.327 | ,00 |
| 04/9/2003 | 2,9800 | 0,00% | 3,0000 | 3,0000 | 2,9500 | 7.885 | ,00 |
| 03/9/2003 | 2,9800 | 2,05% | 3,1000 | 3,2000 | 2,8900 | 1.904 | ,00 |
| 02/9/2003 | 2,9200 | -1,35% | 2,8600 | 2,9200 | 2,8000 | 7.701 | ,00 |
| 01/9/2003 | 2,9600 | -4,82% | 3,0700 | 3,0900 | 2,8600 | 16.867 | ,00 |
| 29/8/2003 | 3,1100 | -2,20% | 3,1000 | 3,1100 | 3,0900 | 6.288 | ,00 |
| 28/8/2003 | 3,1800 | -0,62% | 3,0600 | 3,2600 | 3,0600 | 8.148 | ,00 |
| 27/8/2003 | 3,2000 | 1,59% | 3,1000 | 3,2000 | 3,1000 | 9.761 | ,00 |
| 26/8/2003 | 3,1500 | -3,37% | 3,3000 | 3,3000 | 3,1300 | 13.310 | ,00 |
| 25/8/2003 | 3,2600 | 4,15% | 3,0800 | 3,3000 | 3,0800 | 18.327 | ,00 |
| 22/8/2003 | 3,1300 | 9,82% | 2,9400 | 3,1700 | 2,9100 | 28.870 | ,00 |
| 21/8/2003 | 2,8500 | 2,15% | 2,7900 | 2,9400 | 2,7900 | 9.801 | ,00 |
| 20/8/2003 | 2,7900 | 0,36% | 2,8100 | 2,8200 | 2,7600 | 14.419 | ,00 |
| 19/8/2003 | 2,7800 | 0,00% | 2,7700 | 2,8300 | 2,7000 | 18.796 | ,00 |
| 18/8/2003 | 2,7800 | 0,00% | 2,7400 | 2,7800 | 2,7000 | 2.108 | ,00 |
| 15/8/2003 | 2,7800 | 1,83% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 14/8/2003 | 2,7300 | 3,80% | 2,6600 | 2,7500 | 2,6000 | 16.211 | ,00 |
| 13/8/2003 | 2,6300 | 0,38% | 2,6500 | 2,6800 | 2,6200 | 4.304 | ,00 |
| 12/8/2003 | 2,6200 | -1,50% | 2,5500 | 2,6500 | 2,5500 | 5.376 | ,00 |
| 11/8/2003 | 2,6600 | -0,37% | 2,6700 | 2,6800 | 2,5800 | 4.408 | ,00 |
| 08/8/2003 | 2,6700 | -0,74% | 2,7500 | 2,7500 | 2,6500 | 5.668 | ,00 |
| 07/8/2003 | 2,6900 | 3,86% | 2,7200 | 2,7400 | 2,6400 | 6.537 | ,00 |
| 06/8/2003 | 2,5900 | -1,89% | 2,6300 | 2,6300 | 2,5500 | 1.927 | ,00 |
| 05/8/2003 | 2,6400 | -0,38% | 2,6500 | 2,6500 | 2,5800 | 2.216 | ,00 |
| 04/8/2003 | 2,6500 | 1,15% | 2,5900 | 2,6900 | 2,5800 | 4.753 | ,00 |
| 01/8/2003 | 2,6200 | 0,38% | 2,6000 | 2,6200 | 2,5900 | 3.764 | ,00 |
| 31/7/2003 | 2,6100 | 0,00% | 2,6100 | 2,6200 | 2,5900 | 9.249 | ,00 |
| 30/7/2003 | 2,6100 | 1,95% | 2,5600 | 2,6400 | 2,5500 | 6.624 | ,00 |
| 29/7/2003 | 2,5600 | -1,54% | 2,5200 | 2,6400 | 2,4500 | 8.273 | ,00 |
| 28/7/2003 | 2,6000 | -3,70% | 2,7500 | 2,7600 | 2,6000 | 10.733 | ,00 |
| 25/7/2003 | 2,7000 | -1,10% | 2,6500 | 2,8500 | 2,5800 | 15.102 | ,00 |
| 24/7/2003 | 2,7300 | 3,02% | 2,6600 | 2,7300 | 2,6400 | 12.022 | ,00 |
| 23/7/2003 | 2,6500 | -6,69% | 2,8000 | 2,8500 | 2,6300 | 17.211 | ,00 |
| 22/7/2003 | 2,8400 | 1,79% | 2,7900 | 2,9700 | 2,7800 | 36.516 | ,00 |
| 21/7/2003 | 2,7900 | 13,41% | 2,5000 | 2,8700 | 2,5000 | 60.225 | ,00 |
| 18/7/2003 | 2,4600 | 0,00% | 2,4500 | 2,5400 | 2,4500 | 15.814 | ,00 |
| 17/7/2003 | 2,4600 | 2,07% | 2,4100 | 2,4600 | 2,4000 | 4.865 | ,00 |
| 16/7/2003 | 2,4100 | -2,03% | 2,4200 | 2,4900 | 2,3500 | 5.980 | ,00 |
| 15/7/2003 | 2,4600 | 1,23% | 2,2500 | 2,4800 | 2,2400 | 12.378 | ,00 |
| 14/7/2003 | 2,4300 | 5,65% | 2,3400 | 2,4400 | 2,2800 | 3.100 | ,00 |
| 11/7/2003 | 2,3000 | 0,00% | 2,2300 | 2,3300 | 2,2300 | 764 | ,00 |
| 10/7/2003 | 2,3000 | -0,86% | 2,3200 | 2,3200 | 2,2500 | 423 | ,00 |
| 09/7/2003 | 2,3200 | 0,00% | 2,2500 | 2,3200 | 2,2500 | 415 | ,00 |
| 08/7/2003 | 2,3200 | -1,28% | 2,3500 | 2,5000 | 2,2500 | 13.706 | ,00 |
| 07/7/2003 | 2,3500 | 8,80% | 2,0400 | 2,3700 | 2,0400 | 6.692 | ,00 |
| 04/7/2003 | 2,1600 | -0,46% | 2,0600 | 2,1600 | 2,0500 | 563 | ,00 |
| 03/7/2003 | 2,1700 | -0,46% | 2,1400 | 2,1700 | 2,1200 | 2.695 | ,00 |
| 02/7/2003 | 2,1800 | -1,80% | 2,2000 | 2,2700 | 2,1100 | 5.324 | ,00 |
| 01/7/2003 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 30/6/2003 | 2,2200 | 4,72% | 2,1900 | 2,2300 | 2,1900 | 1.624 | ,00 |
| 27/6/2003 | 2,1200 | -1,40% | 2,0400 | 2,2300 | 2,0300 | 2.211 | ,00 |
| 26/6/2003 | 2,1500 | 3,37% | 2,0700 | 2,1500 | 1,9800 | 1.140 | ,00 |
| 25/6/2003 | 2,0800 | -1,89% | 2,0900 | 2,1200 | 2,0800 | 7.381 | ,00 |
| 24/6/2003 | 2,1200 | -11,30% | 2,2500 | 2,2500 | 2,1100 | 16.350 | ,00 |
| 23/6/2003 | 2,3900 | 7,66% | 2,3900 | 2,3900 | 2,3900 | 27 | ,00 |
| 20/6/2003 | 2,2200 | -2,20% | 2,1600 | 2,2400 | 2,0900 | 8.549 | ,00 |
| 19/6/2003 | 2,2700 | 0,89% | 2,2000 | 2,2800 | 2,1400 | 5.180 | ,00 |
| 18/6/2003 | 2,2500 | 5,63% | 2,1500 | 2,2700 | 2,1500 | 3.460 | ,00 |
| 17/6/2003 | 2,1300 | -2,74% | 2,4200 | 2,4200 | 2,1300 | 1.632 | ,00 |
| 13/6/2003 | 2,1900 | -4,37% | 2,2900 | 2,2900 | 2,1900 | 5.652 | ,00 |
| 12/6/2003 | 2,2900 | 0,00% | 2,2400 | 2,2900 | 2,1200 | 7.805 | ,00 |
| 11/6/2003 | 2,2900 | 0,88% | 2,2700 | 2,2900 | 2,2700 | 59 | ,00 |
| 10/6/2003 | 2,2700 | -3,81% | 2,3400 | 2,3500 | 2,2300 | 2.504 | ,00 |
| 09/6/2003 | 2,3600 | 0,85% | 2,3400 | 2,4000 | 2,2400 | 5.444 | ,00 |
| 06/6/2003 | 2,3400 | 4,93% | 2,2000 | 2,3800 | 2,2000 | 6.861 | ,00 |
| 05/6/2003 | 2,2300 | -1,33% | 2,2400 | 2,2400 | 2,1400 | 1.455 | ,00 |
| 04/6/2003 | 2,2600 | 1,80% | 2,4100 | 2,4100 | 2,1500 | 1.603 | ,00 |
| 03/6/2003 | 2,2200 | 0,00% | 2,2200 | 2,2600 | 2,0200 | 8.541 | ,00 |
| 02/6/2003 | 2,2200 | 1,83% | 2,2100 | 2,2200 | 2,2100 | 199 | ,00 |
| 30/5/2003 | 2,1800 | -0,46% | 2,2500 | 2,2500 | 2,0500 | 3.100 | ,00 |
| 29/5/2003 | 2,1900 | -4,78% | 2,1900 | 2,1900 | 2,1900 | 199 | ,00 |
| 28/5/2003 | 2,3000 | 9,52% | 2,1700 | 2,3000 | 2,1700 | 1.017 | ,00 |
| 27/5/2003 | 2,1000 | -3,67% | 2,1000 | 2,1200 | 2,0400 | 1.032 | ,00 |
| 26/5/2003 | 2,1800 | -1,36% | 2,2400 | 2,2400 | 2,1000 | 905 | ,00 |
| 23/5/2003 | 2,2100 | 3,27% | 2,2700 | 2,3300 | 2,1300 | 425 | ,00 |
| 22/5/2003 | 2,1400 | -6,14% | 2,2800 | 2,3000 | 2,1400 | 3.464 | ,00 |
| 21/5/2003 | 2,2800 | 0,00% | 2,3900 | 2,3900 | 2,2800 | 459 | ,00 |
| 20/5/2003 | 2,2800 | -10,24% | 2,3300 | 2,4300 | 2,2600 | 11.485 | ,00 |
| 19/5/2003 | 2,5400 | 7,63% | 2,2200 | 2,5600 | 2,2200 | 10.617 | ,00 |
| 16/5/2003 | 2,3600 | 4,42% | 2,3700 | 2,4100 | 2,1000 | 4.868 | ,00 |
| 15/5/2003 | 2,2600 | 0,00% | 2,3400 | 2,4600 | 2,2600 | 635 | ,00 |
| 14/5/2003 | 2,2600 | 1,35% | 2,0200 | 2,2700 | 2,0200 | 2.348 | ,00 |
| 13/5/2003 | 2,2300 | 1,36% | 2,2000 | 2,2500 | 2,1200 | 2.720 | ,00 |
| 12/5/2003 | 2,2000 | -2,65% | 2,2000 | 2,2000 | 2,2000 | 499 | ,00 |
| 09/5/2003 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 15 | ,00 |
| 08/5/2003 | 2,2600 | -3,83% | 2,1800 | 2,2600 | 2,1200 | 355 | ,00 |
| 07/5/2003 | 2,3500 | 3,98% | 2,3500 | 2,3900 | 2,1600 | 2.739 | ,00 |
| 06/5/2003 | 2,2600 | 7,62% | 2,1300 | 2,3500 | 2,1200 | 13.790 | ,00 |
| 05/5/2003 | 2,1000 | 3,45% | 2,1100 | 2,1100 | 2,0000 | 14.414 | ,00 |
| 02/5/2003 | 2,0300 | 1,50% | 1,9800 | 2,0300 | 1,9200 | 1.239 | ,00 |
| 01/5/2003 | 2,0000 | 1,52% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 30/4/2003 | 1,9700 | -1,50% | 1,9000 | 2,0000 | 1,8900 | 4.480 | ,00 |
| 29/4/2003 | 2,0000 | -3,85% | 1,9500 | 2,0000 | 1,9200 | 1.319 | ,00 |
| 24/4/2003 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 23/4/2003 | 2,0800 | 7,22% | 1,8100 | 2,0800 | 1,8100 | 3.324 | ,00 |
| 22/4/2003 | 1,9400 | -4,90% | 1,8200 | 1,9400 | 1,8200 | 2.540 | ,00 |
| 17/4/2003 | 2,0400 | -1,45% | 2,0300 | 2,0400 | 2,0300 | 999 | ,00 |
| 16/4/2003 | 2,0700 | -1,90% | 2,0700 | 2,0700 | 2,0700 | 59 | ,00 |
| 15/4/2003 | 2,1100 | -1,86% | 2,0500 | 2,1200 | 2,0000 | 5.461 | ,00 |
| 14/4/2003 | 2,1500 | 0,00% | 2,1300 | 2,1800 | 2,0100 | 1.099 | ,00 |
| 11/4/2003 | 2,1500 | 2,87% | 2,0900 | 2,1500 | 2,0000 | 6.132 | ,00 |
| 10/4/2003 | 2,0900 | 1,46% | 1,9500 | 2,1500 | 1,9500 | 863 | ,00 |
| 09/4/2003 | 2,0600 | -1,90% | 1,9500 | 2,0900 | 1,9400 | 6.449 | ,00 |
| 08/4/2003 | 2,1000 | -2,33% | 2,1700 | 2,3500 | 1,9400 | 8.981 | ,00 |
| 07/4/2003 | 2,1500 | 3,86% | 2,0800 | 2,1500 | 2,0800 | 631 | ,00 |
| 04/4/2003 | 2,0700 | -0,96% | 2,0000 | 2,0700 | 1,9200 | 3.600 | ,00 |
| 03/4/2003 | 2,0900 | 5,03% | 1,9700 | 2,1300 | 1,9300 | 9.161 | ,00 |
| 02/4/2003 | 1,9900 | 7,57% | 1,8500 | 2,0500 | 1,8500 | 6.389 | ,00 |
| 01/4/2003 | 1,8500 | -2,12% | 1,9800 | 1,9900 | 1,7700 | 2.920 | ,00 |
| 31/3/2003 | 1,8900 | 11,83% | 1,6100 | 1,8900 | 1,6000 | 12.262 | ,00 |
| 28/3/2003 | 1,6900 | 3,05% | 1,8000 | 1,8100 | 1,5700 | 9.081 | ,00 |
| 27/3/2003 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 26/3/2003 | 1,6400 | -0,61% | 1,6400 | 1,6400 | 1,5000 | 2.799 | ,00 |
| 24/3/2003 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 1.840 | ,00 |
| 21/3/2003 | 1,6500 | 4,43% | 1,5800 | 1,6700 | 1,5600 | 4.184 | ,00 |
| 20/3/2003 | 1,5800 | -1,86% | 1,5800 | 1,5800 | 1,5800 | 23 | ,00 |
| 19/3/2003 | 1,6100 | -1,23% | 1,5200 | 1,6300 | 1,5200 | 3.060 | ,00 |
| 18/3/2003 | 1,6300 | -0,61% | 1,5900 | 1,6500 | 1,4800 | 3.171 | ,00 |
| 17/3/2003 | 1,6400 | 5,81% | 1,5500 | 1,6400 | 1,5500 | 2.027 | ,00 |
| 14/3/2003 | 1,5500 | 2,65% | 1,3600 | 1,5500 | 1,3600 | 1.840 | ,00 |
| 13/3/2003 | 1,5100 | 7,09% | 1,4100 | 1,5100 | 1,4100 | 2.309 | ,00 |
| 12/3/2003 | 1,4100 | 0,71% | 1,4000 | 1,5200 | 1,3000 | 3.460 | ,00 |
| 11/3/2003 | 1,4000 | -0,71% | 1,3200 | 1,4000 | 1,3200 | 863 | ,00 |
| 07/3/2003 | 1,4100 | -4,08% | 1,4600 | 1,4600 | 1,4100 | 269 | ,00 |
| 06/3/2003 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 23 | ,00 |
| 05/3/2003 | 1,4700 | 0,00% | 1,3300 | 1,6200 | 1,3300 | 1.867 | ,00 |
| 04/3/2003 | 1,4700 | -0,68% | 1,4900 | 1,4900 | 1,4000 | 571 | ,00 |
| 03/3/2003 | 1,4800 | -3,27% | 1,4800 | 1,4800 | 1,4800 | 159 | ,00 |
| 28/2/2003 | 1,5300 | 0,00% | 1,3700 | 1,5300 | 1,3700 | 3.347 | ,00 |
| 27/2/2003 | 1,5300 | 2,00% | 1,5000 | 1,5300 | 1,5000 | 1.360 | ,00 |
| 26/2/2003 | 1,5000 | 0,00% | 1,4500 | 1,5000 | 1,4200 | 1.095 | ,00 |
| 25/2/2003 | 1,5000 | -3,23% | 1,5400 | 1,5400 | 1,4800 | 2.548 | ,00 |
| 24/2/2003 | 1,5500 | 0,65% | 1,5400 | 1,6700 | 1,5400 | 8.409 | ,00 |
| 21/2/2003 | 1,5400 | -0,65% | 1,5500 | 1,5500 | 1,5400 | 283 | ,00 |
| 20/2/2003 | 1,5500 | 0,65% | 1,6400 | 1,6700 | 1,5300 | 3.104 | ,00 |
| 19/2/2003 | 1,5400 | 0,00% | 1,5400 | 1,5700 | 1,5400 | 2.571 | ,00 |
| 18/2/2003 | 1,5400 | 1,99% | 1,4600 | 1,5900 | 1,4600 | 2.220 | ,00 |
| 17/2/2003 | 1,5100 | 0,67% | 1,4500 | 1,5100 | 1,4500 | 307 | ,00 |
| 14/2/2003 | 1,5000 | -1,96% | 1,4500 | 1,5300 | 1,4200 | 3.892 | ,00 |
| 13/2/2003 | 1,5300 | 1,32% | 1,5200 | 1,5300 | 1,4300 | 2.847 | ,00 |
| 12/2/2003 | 1,5100 | 2,72% | 1,6200 | 1,6200 | 1,3700 | 3.300 | ,00 |
| 11/2/2003 | 1,4700 | 0,68% | 1,4000 | 1,5100 | 1,4000 | 879 | ,00 |
| 10/2/2003 | 1,4600 | -0,68% | 1,4100 | 1,4600 | 1,3500 | 785 | ,00 |
| 07/2/2003 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 06/2/2003 | 1,4700 | 5,00% | 1,4300 | 1,4700 | 1,4300 | 447 | ,00 |
| 05/2/2003 | 1,4000 | -4,76% | 1,4200 | 1,4200 | 1,3500 | 1.084 | ,00 |
| 04/2/2003 | 1,4700 | -2,65% | 1,4500 | 1,4700 | 1,4200 | 567 | ,00 |
| 03/2/2003 | 1,5100 | 3,42% | 1,5000 | 1,5100 | 1,5000 | 403 | ,00 |
| 31/1/2003 | 1,4600 | -0,68% | 1,4200 | 1,4600 | 1,4200 | 1.055 | ,00 |
| 30/1/2003 | 1,4700 | 0,00% | 1,4900 | 1,5200 | 1,4500 | 1.740 | ,00 |
| 29/1/2003 | 1,4700 | -0,68% | 1,4400 | 1,4700 | 1,4300 | 2.099 | ,00 |
| 28/1/2003 | 1,4800 | 2,07% | 1,4500 | 1,4800 | 1,4400 | 1.263 | ,00 |
| 27/1/2003 | 1,4500 | -4,61% | 1,5200 | 1,5200 | 1,4500 | 187 | ,00 |
| 24/1/2003 | 1,5200 | -0,65% | 1,5000 | 1,5700 | 1,4900 | 1.487 | ,00 |
| 23/1/2003 | 1,5300 | 7,75% | 1,4200 | 1,5300 | 1,4200 | 6.072 | ,00 |
| 22/1/2003 | 1,4200 | -0,70% | 1,4700 | 1,4700 | 1,4200 | 1.524 | ,00 |
| 21/1/2003 | 1,4300 | -4,03% | 1,4500 | 1,5100 | 1,4200 | 1.487 | ,00 |
| 20/1/2003 | 1,4900 | -6,29% | 1,4100 | 1,5000 | 1,4100 | 5.480 | ,00 |
| 17/1/2003 | 1,5900 | 2,58% | 1,5400 | 1,5900 | 1,5400 | 1.499 | ,00 |
| 16/1/2003 | 1,5500 | -1,27% | 1,5000 | 1,5500 | 1,4500 | 2.504 | ,00 |
| 15/1/2003 | 1,5700 | 0,00% | 1,5900 | 1,6400 | 1,5400 | 2.072 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,9200 | 8,47 % | 0,1500 | 15.653 |
| ΜΑΣΤΙΧΑ | 1,6000 | 8,11 % | 0,1200 | 150 |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 0,0450 | 30 |
| ΚΑΙΡΟΜΕΖ | 0,4610 | 5,37 % | 0,0235 | 994.341 |
| ΜΟΝΤΑ | 5,6000 | 4,48 % | 0,2400 | 806 |
| TREK | 3,3000 | 4,43 % | 0,1400 | 3.267 |
| ΝΑΚΑΣ | 3,7200 | 3,91 % | 0,1400 | 1.148 |
| ΕΛΙΝ | 2,4300 | 3,85 % | 0,0900 | 23.870 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 83.794 |
| ΦΡΙΓΟ | 0,4690 | 3,30 % | 0,0150 | 19.103 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8020 | -0,99 % | -0,0380 | 217.416.027 |
| ΕΤΕ | 14,2800 | -1,79 % | -0,2600 | 42.079.912 |
| ΠΕΙΡ | 7,5380 | -0,16 % | -0,0120 | 28.321.213 |
| ΕΥΡΩΒ | 3,7420 | -1,16 % | -0,0440 | 11.289.108 |
| ΟΠΑΠ | 18,5500 | 0,82 % | 0,1500 | 6.732.563 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 6.633.330 |
| MTLN | 43,7400 | 0,37 % | 0,1600 | 4.840.633 |
| TITC | 54,7000 | 2,82 % | 1,5000 | 4.168.902 |
| BOCHGR | 8,4600 | -1,63 % | -0,1400 | 4.078.576 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 3.458.469 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8020 | -0,99 % | 61.784.899 | 217,42εκ. |
| ΠΕΙΡ | 7,5380 | -0,16 % | 3.787.774 | 28,32εκ. |
| ΕΥΡΩΒ | 3,7420 | -1,16 % | 3.025.746 | 11,29εκ. |
| ΕΤΕ | 14,2800 | -1,79 % | 2.948.616 | 42,08εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4610 | 5,37 % | 994.341 | 460,1χιλ. |
| BOCHGR | 8,4600 | -1,63 % | 481.560 | 4,08εκ. |
| ΙΝΛΟΤ | 1,0780 | -0,92 % | 475.764 | 513,5χιλ. |
| CREDIA | 1,6700 | -0,71 % | 439.171 | 734,4χιλ. |
| ΟΠΑΠ | 18,5500 | 0,82 % | 365.707 | 6,73εκ. |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 235.971 | 6,63εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8020 | -0,99 % | 61.784.899 | 2,67 % |
| ΤΖΚΑ | 1,6800 | 2,13 % | 18.535 | 0,61 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 83.794 | 0,42 % |
| ΕΤΕ | 14,2800 | -1,79 % | 2.948.616 | 0,32 % |
| ΚΑΙΡΟΜΕΖ | 0,4610 | 5,37 % | 994.341 | 0,32 % |
| ΠΕΙΡ | 7,5380 | -0,16 % | 3.787.774 | 0,31 % |
| REALCONS | 5,9800 | 3,10 % | 48.002 | 0,22 % |
| ΚΟΥΑΛ | 1,3140 | -0,90 % | 69.975 | 0,20 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 39.396 | 0,18 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 235.971 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8650 | -4,95 % | 6.683 | 8,79 % |
| ΣΙΔΜΑ | 1,9200 | 8,47 % | 15.653 | 8,47 % |
| REALCONS | 5,9800 | 3,10 % | 48.002 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 83.794 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 698 | 7,04 % |
| ΝΑΚΑΣ | 3,7200 | 3,91 % | 1.148 | 6,15 % |
| ΠΡΔ | 0,4620 | 0,43 % | 9.644 | 5,65 % |
| ΜΟΝΤΑ | 5,6000 | 4,48 % | 806 | 5,60 % |
| ΕΛΙΝ | 2,4300 | 3,85 % | 23.870 | 5,56 % |
| ΔΡΟΜΕ | 0,3700 | 0,27 % | 20.776 | 5,15 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|