| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 8,48% | 1,5900 | 1,7900 | 1,5900 | 363 | ,00 |
| 17/9/2002 | 1,6500 | -2,94% | 1,7000 | 1,7000 | 1,6500 | 331 | ,00 |
| 16/9/2002 | 1,7000 | -2,86% | 1,7000 | 1,7000 | 1,6200 | 1.144 | ,00 |
| 13/9/2002 | 1,7500 | 1,16% | 1,6900 | 1,7500 | 1,6900 | 119 | ,00 |
| 12/9/2002 | 1,7300 | -3,89% | 1,7500 | 1,7500 | 1,7300 | 1.300 | ,00 |
| 11/9/2002 | 1,8000 | 0,56% | 1,8100 | 1,8100 | 1,8000 | 787 | ,00 |
| 10/9/2002 | 1,7900 | -2,19% | 1,7600 | 1,7900 | 1,7600 | 323 | ,00 |
| 09/9/2002 | 1,8300 | 0,55% | 1,8300 | 1,8300 | 1,8300 | 47 | ,00 |
| 06/9/2002 | 1,8200 | -1,62% | 1,8700 | 1,8700 | 1,8200 | 799 | ,00 |
| 05/9/2002 | 1,8500 | -2,63% | 1,8400 | 1,9000 | 1,8400 | 245 | ,00 |
| 04/9/2002 | 1,9000 | -1,55% | 1,8300 | 1,9000 | 1,8300 | 1.427 | ,00 |
| 03/9/2002 | 1,9300 | -0,52% | 1,9800 | 1,9900 | 1,9300 | 1.244 | ,00 |
| 02/9/2002 | 1,9400 | -0,51% | 1,8600 | 1,9400 | 1,8400 | 600 | ,00 |
| 30/8/2002 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 79 | ,00 |
| 29/8/2002 | 1,9500 | -1,02% | 1,9500 | 1,9700 | 1,9500 | 179 | ,00 |
| 28/8/2002 | 1,9700 | -1,01% | 1,8200 | 2,0200 | 1,8200 | 267 | ,00 |
| 27/8/2002 | 1,9900 | 5,85% | 1,9800 | 1,9900 | 1,9800 | 39 | ,00 |
| 26/8/2002 | 1,8800 | -5,05% | 1,8400 | 1,9900 | 1,8400 | 2.903 | ,00 |
| 23/8/2002 | 1,9800 | -0,50% | 1,8400 | 1,9800 | 1,8400 | 1.291 | ,00 |
| 22/8/2002 | 1,9900 | 0,00% | 1,9500 | 1,9900 | 1,9500 | 83 | ,00 |
| 21/8/2002 | 1,9900 | 1,53% | 1,9900 | 2,0000 | 1,9900 | 5.772 | ,00 |
| 20/8/2002 | 1,9600 | -0,51% | 1,9600 | 1,9600 | 1,9600 | 699 | ,00 |
| 19/8/2002 | 1,9700 | 1,03% | 1,9400 | 1,9700 | 1,9400 | 59 | ,00 |
| 16/8/2002 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 14/8/2002 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 199 | ,00 |
| 13/8/2002 | 1,9500 | -1,02% | 1,8200 | 1,9500 | 1,8200 | 423 | ,00 |
| 12/8/2002 | 1,9700 | 3,14% | 1,7500 | 1,9800 | 1,7500 | 283 | ,00 |
| 09/8/2002 | 1,9100 | -0,52% | 1,7300 | 1,9100 | 1,7300 | 139 | ,00 |
| 08/8/2002 | 1,9200 | 3,78% | 1,8500 | 1,9200 | 1,8500 | 419 | ,00 |
| 07/8/2002 | 1,8500 | -2,12% | 1,8900 | 1,8900 | 1,8500 | 3.239 | ,00 |
| 06/8/2002 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 05/8/2002 | 1,8900 | -0,53% | 1,8900 | 1,8900 | 1,8900 | 399 | ,00 |
| 02/8/2002 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 01/8/2002 | 1,9000 | -1,55% | 1,9000 | 1,9000 | 1,9000 | 1.003 | ,00 |
| 31/7/2002 | 1,9300 | -4,46% | 1,8600 | 1,9300 | 1,8600 | 719 | ,00 |
| 30/7/2002 | 2,0200 | 6,32% | 2,0100 | 2,0200 | 2,0100 | 319 | ,00 |
| 29/7/2002 | 1,9000 | 2,15% | 1,9000 | 1,9000 | 1,9000 | 19 | ,00 |
| 26/7/2002 | 1,8600 | 1,64% | 1,9300 | 2,0000 | 1,8500 | 13.002 | ,00 |
| 25/7/2002 | 1,8300 | 6,40% | 1,7700 | 1,8300 | 1,7400 | 5.552 | ,00 |
| 24/7/2002 | 1,7200 | -6,01% | 1,7200 | 1,7200 | 1,7200 | 21 | ,00 |
| 23/7/2002 | 1,8300 | 2,23% | 1,5900 | 1,8800 | 1,5900 | 1.099 | ,00 |
| 22/7/2002 | 1,7900 | 0,00% | 1,7500 | 1,7900 | 1,6900 | 309 | ,00 |
| 19/7/2002 | 1,7900 | -5,79% | 1,7900 | 1,8800 | 1,7800 | 3.013 | ,00 |
| 18/7/2002 | 1,9000 | -2,56% | 1,8400 | 1,9000 | 1,7900 | 621 | ,00 |
| 17/7/2002 | 1,9500 | 0,52% | 1,8300 | 1,9500 | 1,8300 | 3.708 | ,00 |
| 16/7/2002 | 1,9400 | -1,02% | 1,9400 | 1,9400 | 1,9400 | 477 | ,00 |
| 15/7/2002 | 1,9600 | -1,01% | 1,9600 | 1,9600 | 1,9600 | 477 | ,00 |
| 12/7/2002 | 1,9800 | -1,49% | 1,8000 | 1,9800 | 1,8000 | 645 | ,00 |
| 11/7/2002 | 2,0100 | 0,00% | 2,0000 | 2,0100 | 2,0000 | 477 | ,00 |
| 10/7/2002 | 2,0100 | 4,69% | 1,8800 | 2,0100 | 1,8800 | 1.794 | ,00 |
| 09/7/2002 | 1,9200 | 0,00% | 1,9500 | 1,9500 | 1,8500 | 1.291 | ,00 |
| 08/7/2002 | 1,9200 | 0,52% | 1,9000 | 1,9200 | 1,9000 | 645 | ,00 |
| 05/7/2002 | 1,9100 | -2,05% | 1,9200 | 1,9200 | 1,8500 | 2.751 | ,00 |
| 04/7/2002 | 1,9500 | -2,50% | 1,9000 | 1,9500 | 1,9000 | 357 | ,00 |
| 03/7/2002 | 2,0000 | 0,00% | 1,8800 | 2,0200 | 1,8800 | 1.553 | ,00 |
| 02/7/2002 | 2,0000 | -1,96% | 1,9000 | 2,0000 | 1,8800 | 2.799 | ,00 |
| 01/7/2002 | 2,0400 | -2,39% | 2,0400 | 2,0400 | 2,0400 | 477 | ,00 |
| 28/6/2002 | 2,0900 | 0,97% | 2,1000 | 2,1400 | 1,8800 | 1.842 | ,00 |
| 27/6/2002 | 2,0700 | -0,96% | 2,1300 | 2,1300 | 2,0700 | 1.196 | ,00 |
| 26/6/2002 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | 117 | ,00 |
| 25/6/2002 | 2,0900 | -1,42% | 2,0900 | 2,1000 | 2,0900 | 382 | ,00 |
| 21/6/2002 | 2,1200 | 3,41% | 2,1900 | 2,1900 | 2,0500 | 69 | ,00 |
| 20/6/2002 | 2,0500 | 1,49% | 1,9400 | 2,0500 | 1,9400 | 1.435 | ,00 |
| 19/6/2002 | 2,0200 | 0,00% | 2,0600 | 2,0600 | 2,0200 | 357 | ,00 |
| 18/6/2002 | 2,0200 | -0,49% | 2,0300 | 2,0300 | 1,9000 | 835 | ,00 |
| 17/6/2002 | 2,0300 | -4,25% | 1,9400 | 2,0500 | 1,9400 | 333 | ,00 |
| 14/6/2002 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 237 | ,00 |
| 13/6/2002 | 2,1200 | 9,84% | 1,9300 | 2,1200 | 1,9200 | 4.762 | ,00 |
| 12/6/2002 | 1,9300 | -4,93% | 2,0300 | 2,0300 | 1,9300 | 598 | ,00 |
| 11/6/2002 | 2,0300 | 0,00% | 2,0800 | 2,0800 | 1,9700 | 693 | ,00 |
| 10/6/2002 | 2,0300 | -1,46% | 2,0200 | 2,0300 | 2,0100 | 1.123 | ,00 |
| 07/6/2002 | 2,0600 | -1,44% | 2,0300 | 2,0600 | 2,0200 | 1.505 | ,00 |
| 06/6/2002 | 2,0900 | 0,00% | 2,0800 | 2,0900 | 2,0800 | 1.721 | ,00 |
| 05/6/2002 | 2,0900 | 0,00% | 2,0000 | 2,0900 | 2,0000 | 1.171 | ,00 |
| 04/6/2002 | 2,0900 | -1,88% | 2,0900 | 2,0900 | 2,0900 | 1.481 | ,00 |
| 03/6/2002 | 2,1300 | 1,91% | 2,1300 | 2,1300 | 2,1300 | 237 | ,00 |
| 31/5/2002 | 2,0900 | 4,50% | 2,0900 | 2,0900 | 2,0900 | 717 | ,00 |
| 30/5/2002 | 2,0000 | -2,44% | 1,9600 | 2,0000 | 1,9600 | 477 | ,00 |
| 29/5/2002 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 21 | ,00 |
| 28/5/2002 | 2,0500 | 0,99% | 2,0000 | 2,0500 | 1,9600 | 1.553 | ,00 |
| 27/5/2002 | 2,0300 | 0,50% | 1,9400 | 2,0300 | 1,9400 | 4.188 | ,00 |
| 24/5/2002 | 2,0200 | -1,46% | 2,0000 | 2,0400 | 1,9900 | 2.463 | ,00 |
| 23/5/2002 | 2,0500 | -3,76% | 2,1200 | 2,1200 | 2,0500 | 812 | ,00 |
| 22/5/2002 | 2,1300 | -3,18% | 2,1000 | 2,1300 | 2,0300 | 3.779 | ,00 |
| 21/5/2002 | 2,2000 | -1,35% | 2,1500 | 2,2100 | 2,0900 | 12.303 | ,00 |
| 20/5/2002 | 2,2300 | -0,45% | 2,1100 | 2,2300 | 2,1100 | 261 | ,00 |
| 17/5/2002 | 2,2400 | 3,70% | 2,1500 | 2,2400 | 2,1100 | 2.105 | ,00 |
| 16/5/2002 | 2,1600 | 0,93% | 2,0900 | 2,1900 | 2,0900 | 693 | ,00 |
| 15/5/2002 | 2,1400 | -0,93% | 2,1300 | 2,1400 | 2,1300 | 309 | ,00 |
| 14/5/2002 | 2,1600 | 0,93% | 2,1900 | 2,1900 | 2,1000 | 2.847 | ,00 |
| 13/5/2002 | 2,1400 | -1,83% | 2,1800 | 2,2000 | 2,1400 | 2.535 | ,00 |
| 10/5/2002 | 2,1800 | 2,83% | 2,0900 | 2,1800 | 2,0700 | 9.597 | ,00 |
| 09/5/2002 | 2,1200 | -1,40% | 2,0900 | 2,1500 | 2,0700 | 2.178 | ,00 |
| 08/5/2002 | 2,1500 | -1,83% | 2,0100 | 2,1900 | 2,0100 | 955 | ,00 |
| 02/5/2002 | 2,1900 | 2,82% | 2,0900 | 2,1900 | 2,0000 | 739 | ,00 |
| 30/4/2002 | 2,1300 | 0,47% | 2,1200 | 2,1300 | 2,1200 | 117 | ,00 |
| 29/4/2002 | 2,1200 | 0,47% | 2,1300 | 2,1300 | 2,0800 | 1.267 | ,00 |
| 26/4/2002 | 2,1100 | 1,44% | 2,0800 | 2,1100 | 2,0700 | 1.985 | ,00 |
| 25/4/2002 | 2,0800 | -0,48% | 2,0300 | 2,1400 | 2,0200 | 1.196 | ,00 |
| 24/4/2002 | 2,0900 | -1,42% | 2,2800 | 2,2800 | 2,0300 | 1.746 | ,00 |
| 23/4/2002 | 2,1200 | -0,93% | 2,0200 | 2,1200 | 2,0200 | 4.068 | ,00 |
| 22/4/2002 | 2,1400 | -1,83% | 2,0800 | 2,1400 | 2,0800 | 2.631 | ,00 |
| 19/4/2002 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 18/4/2002 | 2,1800 | 1,40% | 2,1300 | 2,1800 | 2,1300 | 835 | ,00 |
| 17/4/2002 | 2,1500 | 0,00% | 2,1300 | 2,1800 | 2,1300 | 3.229 | ,00 |
| 16/4/2002 | 2,1500 | -2,27% | 2,1500 | 2,1500 | 2,1500 | 261 | ,00 |
| 15/4/2002 | 2,2000 | -2,22% | 2,1800 | 2,2000 | 2,0900 | 8.545 | ,00 |
| 12/4/2002 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 117 | ,00 |
| 11/4/2002 | 2,2500 | -0,88% | 2,2200 | 2,2500 | 2,1900 | 645 | ,00 |
| 10/4/2002 | 2,2700 | -1,30% | 2,2600 | 2,2700 | 2,1400 | 1.267 | ,00 |
| 09/4/2002 | 2,3000 | 1,77% | 2,1400 | 2,3000 | 2,1400 | 1.937 | ,00 |
| 08/4/2002 | 2,2600 | -2,59% | 2,1300 | 2,3500 | 2,1300 | 1.553 | ,00 |
| 05/4/2002 | 2,3200 | 0,87% | 2,3000 | 2,3200 | 2,2100 | 5.959 | ,00 |
| 04/4/2002 | 2,3000 | -2,95% | 2,3000 | 2,3000 | 2,2100 | 859 | ,00 |
| 03/4/2002 | 2,3700 | -1,66% | 2,4100 | 2,4100 | 2,2400 | 4.236 | ,00 |
| 02/4/2002 | 2,4100 | 0,42% | 2,2600 | 2,4100 | 2,1300 | 859 | ,00 |
| 01/4/2002 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 29/3/2002 | 2,4000 | 1,69% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 28/3/2002 | 2,3600 | 2,16% | 2,2800 | 2,3600 | 2,2500 | 717 | ,00 |
| 27/3/2002 | 2,3100 | -1,70% | 2,2600 | 2,3200 | 2,2600 | 1.364 | ,00 |
| 26/3/2002 | 2,3500 | 1,73% | 2,3100 | 2,3800 | 2,2700 | 2.608 | ,00 |
| 22/3/2002 | 2,3100 | -4,94% | 2,3800 | 2,3800 | 2,2800 | 11.537 | ,00 |
| 21/3/2002 | 2,4300 | 0,41% | 2,4300 | 2,4300 | 2,4300 | 45 | ,00 |
| 20/3/2002 | 2,4200 | 2,54% | 2,3600 | 2,4200 | 2,2900 | 6.391 | ,00 |
| 19/3/2002 | 2,3600 | -2,48% | 2,2900 | 2,4200 | 2,2900 | 598 | ,00 |
| 15/3/2002 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 621 | ,00 |
| 14/3/2002 | 2,4200 | 0,41% | 2,4200 | 2,4200 | 2,4200 | 237 | ,00 |
| 13/3/2002 | 2,4100 | 2,99% | 2,3800 | 2,4100 | 2,3300 | 405 | ,00 |
| 12/3/2002 | 2,3400 | -2,90% | 2,3800 | 2,4600 | 2,3400 | 835 | ,00 |
| 11/3/2002 | 2,4100 | -0,41% | 2,4200 | 2,4200 | 2,4100 | 598 | ,00 |
| 08/3/2002 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 237 | ,00 |
| 07/3/2002 | 2,4200 | -2,81% | 2,4100 | 2,4200 | 2,4100 | 739 | ,00 |
| 06/3/2002 | 2,4900 | 1,63% | 2,4500 | 2,4900 | 2,4500 | 645 | ,00 |
| 05/3/2002 | 2,4500 | 2,94% | 2,3800 | 2,4500 | 2,3700 | 7.515 | ,00 |
| 04/3/2002 | 2,3800 | -1,65% | 2,3800 | 2,4200 | 2,3800 | 1.817 | ,00 |
| 01/3/2002 | 2,4200 | 1,68% | 2,5100 | 2,5100 | 2,3400 | 764 | ,00 |
| 28/2/2002 | 2,3800 | -0,42% | 2,3500 | 2,4500 | 2,2800 | 3.061 | ,00 |
| 27/2/2002 | 2,3900 | -2,45% | 2,3700 | 2,4400 | 2,3600 | 1.099 | ,00 |
| 26/2/2002 | 2,4500 | 0,00% | 2,5000 | 2,5000 | 2,3400 | 2.367 | ,00 |
| 25/2/2002 | 2,4500 | 0,00% | 2,4700 | 2,4800 | 2,4500 | 69 | ,00 |
| 22/2/2002 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 21/2/2002 | 2,4500 | 0,00% | 2,4200 | 2,4900 | 2,3700 | 2.679 | ,00 |
| 20/2/2002 | 2,4500 | 0,00% | 2,3900 | 2,4500 | 2,3900 | 1.099 | ,00 |
| 19/2/2002 | 2,4500 | -3,92% | 2,5500 | 2,5500 | 2,4100 | 1.435 | ,00 |
| 18/2/2002 | 2,5500 | 0,00% | 2,5000 | 2,5500 | 2,5000 | 4.402 | ,00 |
| 15/2/2002 | 2,5500 | 4,51% | 2,4900 | 2,5500 | 2,4900 | 477 | ,00 |
| 14/2/2002 | 2,4400 | 0,83% | 2,4300 | 2,5000 | 2,4300 | 405 | ,00 |
| 13/2/2002 | 2,4200 | -2,42% | 2,5000 | 2,5500 | 2,1900 | 11.298 | ,00 |
| 12/2/2002 | 2,4800 | -0,80% | 2,4900 | 2,5200 | 2,4700 | 1.649 | ,00 |
| 11/2/2002 | 2,5000 | 0,40% | 2,4000 | 2,5000 | 2,3900 | 669 | ,00 |
| 08/2/2002 | 2,4900 | 0,81% | 2,3500 | 2,5200 | 2,3500 | 549 | ,00 |
| 07/2/2002 | 2,4700 | 0,00% | 2,4700 | 2,5000 | 2,4700 | 1.315 | ,00 |
| 06/2/2002 | 2,4700 | -0,80% | 2,5000 | 2,5000 | 2,4300 | 3.924 | ,00 |
| 05/2/2002 | 2,4900 | 0,81% | 2,4200 | 2,4900 | 2,4200 | 1.673 | ,00 |
| 04/2/2002 | 2,4700 | -0,80% | 2,4300 | 2,4700 | 2,4300 | 189 | ,00 |
| 01/2/2002 | 2,4900 | -0,80% | 2,4600 | 2,4900 | 2,4600 | 45 | ,00 |
| 31/1/2002 | 2,5100 | 0,40% | 2,5100 | 2,5200 | 2,5100 | 2.058 | ,00 |
| 30/1/2002 | 2,5000 | -3,10% | 2,5200 | 2,6400 | 2,4900 | 6.510 | ,00 |
| 29/1/2002 | 2,5800 | 1,57% | 2,5500 | 2,6000 | 2,5400 | 5.027 | ,00 |
| 28/1/2002 | 2,5400 | 1,20% | 2,5500 | 2,5800 | 2,5000 | 6.964 | ,00 |
| 25/1/2002 | 2,5100 | 1,62% | 2,4200 | 2,5200 | 2,3700 | 3.732 | ,00 |
| 24/1/2002 | 2,4700 | 0,41% | 2,4600 | 2,4700 | 2,4600 | 1.219 | ,00 |
| 23/1/2002 | 2,4600 | -1,20% | 2,3700 | 2,5000 | 2,3700 | 3.852 | ,00 |
| 22/1/2002 | 2,4900 | -1,19% | 2,4500 | 2,5200 | 2,2600 | 2.081 | ,00 |
| 21/1/2002 | 2,5200 | 0,80% | 2,5000 | 2,5200 | 2,5000 | 1.291 | ,00 |
| 18/1/2002 | 2,5000 | 0,00% | 2,4400 | 2,5000 | 2,4400 | 261 | ,00 |
| 17/1/2002 | 2,5000 | 0,40% | 2,5500 | 2,5500 | 2,4500 | 4.498 | ,00 |
| 16/1/2002 | 2,4900 | -2,35% | 2,5300 | 2,5300 | 2,4400 | 1.601 | ,00 |
| 15/1/2002 | 2,5500 | 4,94% | 2,4300 | 2,5500 | 2,4300 | 598 | ,00 |
| 14/1/2002 | 2,4300 | -2,41% | 2,4200 | 2,4600 | 2,4200 | 1.244 | ,00 |
| 11/1/2002 | 2,4900 | -0,40% | 2,4900 | 2,4900 | 2,4900 | 237 | ,00 |
| 10/1/2002 | 2,5000 | -1,19% | 2,4500 | 2,5300 | 2,4500 | 980 | ,00 |
| 09/1/2002 | 2,5300 | -0,78% | 2,5100 | 2,5300 | 2,5100 | 1.171 | ,00 |
| 08/1/2002 | 2,5500 | -0,39% | 2,5200 | 2,5500 | 2,5000 | 2.679 | ,00 |
| 07/1/2002 | 2,5600 | 0,00% | 2,4700 | 2,5600 | 2,4700 | 237 | ,00 |
| 04/1/2002 | 2,5600 | 1,99% | 2,5500 | 2,5900 | 2,5500 | 10.125 | ,00 |
| 03/1/2002 | 2,5100 | 0,40% | 2,5000 | 2,5500 | 2,4400 | 7.371 | ,00 |
| 02/1/2002 | 2,5000 | 1,63% | 2,3500 | 2,5000 | 2,3500 | 5.027 | ,00 |
| 31/12/2001 | 2,4600 | 1,65% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 28/12/2001 | 2,4200 | 0,00% | 2,3800 | 2,4200 | 2,3000 | 6.892 | ,00 |
| 27/12/2001 | 2,4200 | -3,97% | 2,4800 | 2,4800 | 2,3700 | 2.560 | ,00 |
| 24/12/2001 | 2,5200 | 6,33% | 2,4400 | 2,5200 | 2,4400 | 1.171 | ,00 |
| 21/12/2001 | 2,3700 | -0,84% | 2,3300 | 2,4100 | 2,2800 | 4.116 | ,00 |
| 20/12/2001 | 2,3900 | 0,42% | 2,3800 | 2,3900 | 2,3800 | 2.679 | ,00 |
| 19/12/2001 | 2,3800 | 1,28% | 2,3400 | 2,4100 | 2,3400 | 2.920 | ,00 |
| 18/12/2001 | 2,3500 | -0,84% | 2,4100 | 2,4100 | 2,3100 | 955 | ,00 |
| 17/12/2001 | 2,3700 | -4,05% | 2,3500 | 2,4200 | 2,3500 | 11.202 | ,00 |
| 14/12/2001 | 2,4700 | 2,07% | 2,3000 | 2,4700 | 2,3000 | 2.847 | ,00 |
| 13/12/2001 | 2,4200 | -1,63% | 2,3900 | 2,4600 | 2,3800 | 1.339 | ,00 |
| 12/12/2001 | 2,4600 | -3,53% | 2,4900 | 2,5000 | 2,4500 | 6.964 | ,00 |
| 11/12/2001 | 2,5500 | 0,00% | 2,4800 | 2,5500 | 2,4800 | 6.989 | ,00 |
| 10/12/2001 | 2,5500 | -2,30% | 2,6600 | 2,6600 | 2,5500 | 4.906 | ,00 |
| 07/12/2001 | 2,6100 | 7,85% | 2,4200 | 2,7000 | 2,4200 | 98.774 | ,00 |
| 06/12/2001 | 2,4200 | 2,98% | 2,4000 | 2,4600 | 2,4000 | 4.882 | ,00 |
| 05/12/2001 | 2,3500 | -4,47% | 2,4600 | 2,4800 | 2,3400 | 15.056 | ,00 |
| 04/12/2001 | 2,4600 | 0,00% | 2,4500 | 2,5000 | 2,4200 | 1.746 | ,00 |
| 03/12/2001 | 2,4600 | -5,75% | 2,5500 | 2,5500 | 2,4500 | 7.635 | ,00 |
| 30/11/2001 | 2,6100 | 0,00% | 2,5500 | 2,6200 | 2,5400 | 5.098 | ,00 |
| 29/11/2001 | 2,6100 | 0,38% | 2,6000 | 2,6700 | 2,5200 | 11.823 | ,00 |
| 28/11/2001 | 2,6000 | -1,89% | 2,6100 | 2,6300 | 2,4200 | 8.353 | ,00 |
| 27/11/2001 | 2,6500 | 1,15% | 2,6400 | 2,7100 | 2,5900 | 4.260 | ,00 |
| 26/11/2001 | 2,6200 | -0,38% | 2,6300 | 2,6900 | 2,5700 | 8.783 | ,00 |
| 23/11/2001 | 2,6300 | -5,05% | 2,6700 | 2,8700 | 2,5800 | 45.652 | ,00 |
| 22/11/2001 | 2,7700 | 7,78% | 2,6400 | 2,8700 | 2,6000 | 45.150 | ,00 |
| 21/11/2001 | 2,5700 | 1,58% | 2,5400 | 2,5700 | 2,4500 | 23.794 | ,00 |
| 20/11/2001 | 2,5300 | 1,20% | 2,4400 | 2,5600 | 2,4400 | 10.916 | ,00 |
| 19/11/2001 | 2,5000 | 0,40% | 2,4900 | 2,5500 | 2,4300 | 18.025 | ,00 |
| 16/11/2001 | 2,4900 | 3,75% | 2,4200 | 2,5000 | 2,3500 | 13.046 | ,00 |
| 15/11/2001 | 2,4000 | 2,13% | 2,2600 | 2,4500 | 2,2600 | 4.546 | ,00 |
| 14/11/2001 | 2,3500 | 0,86% | 2,2400 | 2,4500 | 2,2400 | 8.256 | ,00 |
| 13/11/2001 | 2,3300 | 0,00% | 2,3300 | 2,4600 | 2,2700 | 4.044 | ,00 |
| 12/11/2001 | 2,3300 | -1,27% | 2,2600 | 2,3800 | 2,2600 | 8.329 | ,00 |
| 09/11/2001 | 2,3600 | -1,26% | 2,4100 | 2,4100 | 2,3200 | 4.906 | ,00 |
| 08/11/2001 | 2,3900 | 0,42% | 2,3500 | 2,3900 | 2,3100 | 2.920 | ,00 |
| 07/11/2001 | 2,3800 | 1,28% | 2,3500 | 2,4500 | 2,3000 | 7.037 | ,00 |
| 06/11/2001 | 2,3500 | -0,42% | 2,3800 | 2,3900 | 2,3100 | 14.242 | ,00 |
| 05/11/2001 | 2,3600 | 2,61% | 2,3400 | 2,3600 | 2,3000 | 11.370 | ,00 |
| 02/11/2001 | 2,3000 | 5,02% | 2,2400 | 2,3500 | 2,1800 | 61.931 | ,00 |
| 01/11/2001 | 2,1900 | 0,00% | 2,2100 | 2,2200 | 2,1700 | 9.861 | ,00 |
| 31/10/2001 | 2,1900 | 0,00% | 2,1700 | 2,2400 | 2,1700 | 11.896 | ,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.% |
|---|