| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 1,95% | 1,5900 | 1,6400 | 1,5400 | 2.072 | ,00 |
| 14/1/2003 | 1,5400 | 2,67% | 1,5000 | 1,5400 | 1,4900 | 1.248 | ,00 |
| 13/1/2003 | 1,5000 | -3,85% | 1,4600 | 1,5700 | 1,4500 | 1.079 | ,00 |
| 10/1/2003 | 1,5600 | 4,00% | 1,4500 | 1,5600 | 1,4500 | 600 | ,00 |
| 09/1/2003 | 1,5000 | 0,00% | 1,5300 | 1,5300 | 1,3500 | 1.663 | ,00 |
| 08/1/2003 | 1,5000 | -9,09% | 1,6100 | 1,6500 | 1,5000 | 2.824 | ,00 |
| 07/1/2003 | 1,6500 | 0,00% | 1,6200 | 1,6500 | 1,5700 | 563 | ,00 |
| 06/1/2003 | 1,6500 | 1,85% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 03/1/2003 | 1,6200 | -5,26% | 1,7500 | 1,7500 | 1,6200 | 985 | ,00 |
| 02/1/2003 | 1,7100 | 0,59% | 1,6900 | 1,7500 | 1,6600 | 2.496 | ,00 |
| 31/12/2002 | 1,7000 | 0,00% | 1,5500 | 1,7000 | 1,5500 | 2.456 | ,00 |
| 30/12/2002 | 1,7000 | -2,86% | 1,5600 | 1,7500 | 1,5600 | 3.084 | ,00 |
| 27/12/2002 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 24/12/2002 | 1,7500 | 7,36% | 1,6300 | 1,7700 | 1,6100 | 3.468 | ,00 |
| 23/12/2002 | 1,6300 | -10,93% | 1,7800 | 1,7800 | 1,6300 | 3.680 | ,00 |
| 20/12/2002 | 1,8300 | -0,54% | 1,7900 | 1,8300 | 1,7600 | 579 | ,00 |
| 19/12/2002 | 1,8400 | 1,66% | 1,8000 | 1,8400 | 1,7600 | 3.472 | ,00 |
| 18/12/2002 | 1,8100 | -4,23% | 1,8900 | 1,8900 | 1,7800 | 4.348 | ,00 |
| 17/12/2002 | 1,8900 | -4,55% | 1,8800 | 1,9000 | 1,8800 | 1.187 | ,00 |
| 16/12/2002 | 1,9800 | 0,51% | 1,9600 | 1,9800 | 1,9600 | 267 | ,00 |
| 13/12/2002 | 1,9700 | 0,00% | 1,9000 | 1,9700 | 1,9000 | 223 | ,00 |
| 12/12/2002 | 1,9700 | -1,50% | 2,0400 | 2,0400 | 1,9200 | 7.381 | ,00 |
| 11/12/2002 | 2,0000 | 3,63% | 2,0000 | 2,0000 | 2,0000 | 600 | ,00 |
| 10/12/2002 | 1,9300 | 2,66% | 1,9700 | 1,9700 | 1,9300 | 600 | ,00 |
| 09/12/2002 | 1,8800 | -8,29% | 1,9800 | 1,9800 | 1,8800 | 2.959 | ,00 |
| 06/12/2002 | 2,0500 | -4,21% | 2,0500 | 2,0500 | 2,0200 | 2.508 | ,00 |
| 05/12/2002 | 2,1400 | -0,93% | 2,1100 | 2,1400 | 2,1000 | 3.276 | ,00 |
| 04/12/2002 | 2,1600 | 3,35% | 2,1500 | 2,1600 | 2,1500 | 799 | ,00 |
| 03/12/2002 | 2,0900 | -4,57% | 2,1500 | 2,1600 | 2,0900 | 5.020 | ,00 |
| 02/12/2002 | 2,1900 | 5,80% | 2,0700 | 2,1900 | 2,0400 | 2.023 | ,00 |
| 29/11/2002 | 2,0700 | -3,27% | 2,0700 | 2,0700 | 2,0700 | 19 | ,00 |
| 28/11/2002 | 2,1400 | -0,47% | 2,1600 | 2,1600 | 2,0500 | 6.609 | ,00 |
| 27/11/2002 | 2,1500 | 0,00% | 2,0000 | 2,1700 | 2,0000 | 2.624 | ,00 |
| 26/11/2002 | 2,1500 | -1,38% | 2,1900 | 2,2000 | 2,1200 | 9.261 | ,00 |
| 25/11/2002 | 2,1800 | -0,46% | 2,2200 | 2,2200 | 2,0900 | 8.583 | ,00 |
| 22/11/2002 | 2,1900 | 2,34% | 2,1400 | 2,1900 | 2,0400 | 9.101 | ,00 |
| 21/11/2002 | 2,1400 | 1,90% | 2,1000 | 2,1400 | 2,1000 | 139 | ,00 |
| 20/11/2002 | 2,1000 | 1,94% | 2,1400 | 2,1400 | 2,1000 | 59 | ,00 |
| 19/11/2002 | 2,0600 | -3,29% | 2,0700 | 2,0700 | 2,0500 | 619 | ,00 |
| 18/11/2002 | 2,1300 | 4,41% | 2,0600 | 2,1700 | 2,0300 | 8.797 | ,00 |
| 15/11/2002 | 2,0400 | 2,00% | 1,9800 | 2,0600 | 1,9800 | 1.343 | ,00 |
| 14/11/2002 | 2,0000 | -1,48% | 1,9300 | 2,0600 | 1,9300 | 5.193 | ,00 |
| 13/11/2002 | 2,0300 | 0,00% | 1,9600 | 2,0800 | 1,9600 | 3.540 | ,00 |
| 12/11/2002 | 2,0300 | 2,53% | 1,9900 | 2,1500 | 1,9800 | 22.629 | ,00 |
| 11/11/2002 | 1,9800 | 0,00% | 1,9200 | 1,9900 | 1,9200 | 1.767 | ,00 |
| 08/11/2002 | 1,9800 | 1,02% | 1,9800 | 1,9900 | 1,9300 | 5.401 | ,00 |
| 07/11/2002 | 1,9600 | -3,45% | 1,9200 | 2,0600 | 1,9200 | 5.932 | ,00 |
| 06/11/2002 | 2,0300 | -1,46% | 2,0400 | 2,0400 | 1,9700 | 3.044 | ,00 |
| 05/11/2002 | 2,0600 | -4,19% | 2,1900 | 2,1900 | 2,0000 | 2.579 | ,00 |
| 04/11/2002 | 2,1500 | 4,88% | 2,0700 | 2,1500 | 2,0500 | 13.466 | ,00 |
| 01/11/2002 | 2,0500 | 3,54% | 2,0000 | 2,0500 | 1,9600 | 5.304 | ,00 |
| 31/10/2002 | 1,9800 | 0,51% | 1,9900 | 2,0200 | 1,9100 | 6.248 | ,00 |
| 30/10/2002 | 1,9700 | -0,51% | 1,9900 | 2,0000 | 1,9100 | 1.740 | ,00 |
| 29/10/2002 | 1,9800 | 3,13% | 1,9700 | 1,9800 | 1,9700 | 235 | ,00 |
| 25/10/2002 | 1,9200 | -4,00% | 2,0000 | 2,0100 | 1,9100 | 1.659 | ,00 |
| 24/10/2002 | 2,0000 | 1,52% | 1,9800 | 2,0000 | 1,9800 | 2.899 | ,00 |
| 23/10/2002 | 1,9700 | -2,48% | 2,0100 | 2,0100 | 1,9000 | 3.920 | ,00 |
| 22/10/2002 | 2,0200 | -3,35% | 2,0000 | 2,0500 | 1,9900 | 11.742 | ,00 |
| 21/10/2002 | 2,0900 | 0,00% | 2,1400 | 2,1900 | 2,0200 | 18.511 | ,00 |
| 18/10/2002 | 2,0900 | 11,17% | 1,8600 | 2,1000 | 1,8200 | 53.912 | ,00 |
| 17/10/2002 | 1,8800 | 3,30% | 1,8300 | 1,9400 | 1,8300 | 9.101 | ,00 |
| 16/10/2002 | 1,8200 | -3,19% | 1,8700 | 1,9200 | 1,8100 | 5.524 | ,00 |
| 15/10/2002 | 1,8800 | -2,59% | 1,9300 | 2,0300 | 1,8400 | 7.321 | ,00 |
| 14/10/2002 | 1,9300 | -0,52% | 1,9400 | 1,9400 | 1,8400 | 3.339 | ,00 |
| 11/10/2002 | 1,9400 | -1,52% | 1,9900 | 2,0000 | 1,9400 | 4.936 | ,00 |
| 10/10/2002 | 1,9700 | 0,00% | 1,9100 | 1,9800 | 1,9000 | 3.404 | ,00 |
| 09/10/2002 | 1,9700 | 1,03% | 1,8700 | 2,0000 | 1,8700 | 443 | ,00 |
| 08/10/2002 | 1,9500 | 0,00% | 1,9500 | 2,0400 | 1,8900 | 5.025 | ,00 |
| 07/10/2002 | 1,9500 | -10,14% | 2,0400 | 2,1000 | 1,9500 | 27.085 | ,00 |
| 04/10/2002 | 2,1700 | 9,05% | 1,9400 | 2,2000 | 1,9400 | 21.028 | ,00 |
| 03/10/2002 | 1,9900 | -4,33% | 1,9300 | 2,1200 | 1,9300 | 18.703 | ,00 |
| 02/10/2002 | 2,0800 | -10,73% | 2,3700 | 2,3800 | 2,0600 | 34.375 | ,00 |
| 01/10/2002 | 2,3300 | -0,85% | 2,3500 | 2,5500 | 2,2700 | 74.208 | ,00 |
| 30/9/2002 | 2,3500 | 16,34% | 2,0200 | 2,3800 | 2,0100 | 79.073 | ,00 |
| 27/9/2002 | 2,0200 | 17,44% | 1,7200 | 2,0200 | 1,7200 | 31.118 | ,00 |
| 26/9/2002 | 1,7200 | 0,00% | 1,7900 | 1,7900 | 1,7100 | 1.819 | ,00 |
| 25/9/2002 | 1,7200 | -4,44% | 1,8000 | 1,8300 | 1,7200 | 3.063 | ,00 |
| 24/9/2002 | 1,8000 | 0,56% | 1,7700 | 1,8000 | 1,6800 | 2.760 | ,00 |
| 23/9/2002 | 1,7900 | 5,29% | 1,6500 | 1,7900 | 1,6500 | 1.479 | ,00 |
| 20/9/2002 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 1.919 | ,00 |
| 19/9/2002 | 1,7000 | -5,03% | 1,6300 | 1,8300 | 1,6300 | 6.018 | ,00 |
| 18/9/2002 | 1,7900 | 0,00% | 1,5900 | 1,7900 | 1,5900 | 363 | ,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.% |
|---|