| 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
Μηχανική Α.Ε. (ΜΗΧΚ)
0,1000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/6/2004 | 2,1500 | -1,38% | 2,1900 | 2,2400 | 2,1100 | 148.436 | ,00 |
| 04/6/2004 | 2,1800 | -2,68% | 2,2400 | 2,2800 | 2,1600 | 169.288 | ,00 |
| 03/6/2004 | 2,2400 | 1,36% | 2,2100 | 2,2700 | 2,2100 | 241.314 | ,00 |
| 02/6/2004 | 2,2100 | 0,91% | 2,2000 | 2,2700 | 2,2000 | 347.160 | ,00 |
| 01/6/2004 | 2,1900 | 6,31% | 2,0700 | 2,2400 | 2,0600 | 366.108 | ,00 |
| 28/5/2004 | 2,0600 | 3,52% | 2,0200 | 2,0700 | 2,0100 | 308.892 | ,00 |
| 27/5/2004 | 1,9900 | 1,02% | 1,9700 | 2,0000 | 1,9500 | 150.718 | ,00 |
| 26/5/2004 | 1,9700 | -1,01% | 2,0000 | 2,0200 | 1,8800 | 119.656 | ,00 |
| 25/5/2004 | 1,9900 | -2,45% | 2,0400 | 2,0400 | 1,9600 | 93.774 | ,00 |
| 24/5/2004 | 2,0400 | 1,49% | 2,0100 | 2,0500 | 2,0000 | 62.232 | ,00 |
| 21/5/2004 | 2,0100 | -0,50% | 2,0500 | 2,0700 | 1,9900 | 102.836 | ,00 |
| 20/5/2004 | 2,0200 | -2,88% | 2,0600 | 2,0800 | 2,0000 | 136.936 | ,00 |
| 19/5/2004 | 2,0800 | 0,00% | 2,1000 | 2,1200 | 2,0700 | 60.174 | ,00 |
| 18/5/2004 | 2,0800 | 1,96% | 2,0500 | 2,0800 | 2,0200 | 51.320 | ,00 |
| 17/5/2004 | 2,0400 | -2,86% | 2,0400 | 2,0400 | 2,0000 | 85.620 | ,00 |
| 14/5/2004 | 2,1000 | 0,00% | 2,0800 | 2,1700 | 2,0700 | 193.676 | ,00 |
| 13/5/2004 | 2,1000 | 5,00% | 2,0200 | 2,1200 | 1,9700 | 267.454 | ,00 |
| 12/5/2004 | 2,0000 | -3,85% | 2,0800 | 2,0900 | 2,0000 | 177.020 | ,00 |
| 11/5/2004 | 2,0800 | 0,97% | 2,0800 | 2,1200 | 2,0500 | 112.036 | ,00 |
| 10/5/2004 | 2,0600 | -3,29% | 2,1000 | 2,1100 | 2,0200 | 184.467 | ,00 |
| 07/5/2004 | 2,1300 | -0,47% | 2,1400 | 2,1900 | 2,1200 | 185.999 | ,00 |
| 06/5/2004 | 2,1400 | -2,28% | 2,1800 | 2,2300 | 2,1300 | 114.004 | ,00 |
| 05/5/2004 | 2,1900 | -3,95% | 2,2800 | 2,2800 | 2,1700 | 186.414 | ,00 |
| 04/5/2004 | 2,2800 | -1,72% | 2,3300 | 2,3400 | 2,2300 | 117.436 | ,00 |
| 03/5/2004 | 2,3200 | 0,43% | 2,2800 | 2,3400 | 2,2800 | 78.010 | ,00 |
| 30/4/2004 | 2,3100 | -2,94% | 2,3800 | 2,4200 | 2,3000 | 129.131 | ,00 |
| 29/4/2004 | 2,3800 | 3,48% | 2,2800 | 2,4200 | 2,2600 | 207.371 | ,00 |
| 28/4/2004 | 2,3000 | 1,32% | 2,2600 | 2,3200 | 2,2600 | 170.736 | ,00 |
| 27/4/2004 | 2,2700 | -2,16% | 2,3000 | 2,3100 | 2,2700 | 103.961 | ,00 |
| 26/4/2004 | 2,3200 | -2,93% | 2,3500 | 2,3800 | 2,3100 | 91.202 | ,00 |
| 23/4/2004 | 2,3900 | -0,42% | 2,4200 | 2,4600 | 2,3800 | 126.854 | ,00 |
| 22/4/2004 | 2,4000 | 1,69% | 2,3800 | 2,4500 | 2,3500 | 226.794 | ,00 |
| 21/4/2004 | 2,3600 | 0,00% | 2,3000 | 2,3700 | 2,3000 | 118.900 | ,00 |
| 20/4/2004 | 2,3600 | 3,96% | 2,3200 | 2,3700 | 2,2900 | 155.198 | ,00 |
| 19/4/2004 | 2,2700 | -2,58% | 2,3300 | 2,3500 | 2,2600 | 76.602 | ,00 |
| 16/4/2004 | 2,3300 | 4,02% | 2,2400 | 2,3500 | 2,2400 | 184.470 | ,00 |
| 15/4/2004 | 2,2400 | -1,32% | 2,2700 | 2,3100 | 2,2300 | 157.790 | ,00 |
| 14/4/2004 | 2,2700 | -4,22% | 2,3700 | 2,3700 | 2,2600 | 202.584 | ,00 |
| 13/4/2004 | 2,3700 | -0,84% | 2,4300 | 2,4400 | 2,3600 | 149.780 | ,00 |
| 08/4/2004 | 2,3900 | 1,70% | 2,3800 | 2,4100 | 2,3300 | 277.128 | ,00 |
| 07/4/2004 | 2,3500 | -0,84% | 2,4100 | 2,4100 | 2,3500 | 92.064 | ,00 |
| 06/4/2004 | 2,3700 | -1,25% | 2,4000 | 2,4700 | 2,3500 | 242.080 | ,00 |
| 05/4/2004 | 2,4000 | 3,00% | 2,3400 | 2,4100 | 2,3400 | 172.197 | ,00 |
| 02/4/2004 | 2,3300 | -1,27% | 2,3800 | 2,4000 | 2,3200 | 122.722 | ,00 |
| 01/4/2004 | 2,3600 | -3,67% | 2,4300 | 2,4600 | 2,3500 | 128.390 | ,00 |
| 31/3/2004 | 2,4500 | -1,21% | 2,4700 | 2,5000 | 2,4400 | 126.272 | ,00 |
| 30/3/2004 | 2,4800 | -1,98% | 2,5300 | 2,5500 | 2,4600 | 190.919 | ,00 |
| 29/3/2004 | 2,5300 | 3,69% | 2,4600 | 2,5400 | 2,4000 | 301.345 | ,00 |
| 26/3/2004 | 2,4400 | 3,39% | 2,4100 | 2,4500 | 2,3600 | 266.560 | ,00 |
| 24/3/2004 | 2,3600 | 0,00% | 2,4000 | 2,4200 | 2,3100 | 296.212 | ,00 |
| 23/3/2004 | 2,3600 | 5,83% | 2,2500 | 2,3700 | 2,1200 | 569.729 | ,00 |
| 22/3/2004 | 2,2300 | -11,16% | 2,4400 | 2,4400 | 2,2100 | 525.897 | ,00 |
| 19/3/2004 | 2,5100 | -4,56% | 2,6300 | 2,6800 | 2,4400 | 590.144 | ,00 |
| 18/3/2004 | 2,6300 | -7,72% | 2,8300 | 2,8500 | 2,5800 | 477.581 | ,00 |
| 17/3/2004 | 2,8500 | 1,42% | 2,8400 | 2,9400 | 2,8000 | 334.293 | ,00 |
| 16/3/2004 | 2,8100 | -1,06% | 2,8800 | 2,9100 | 2,7600 | 663.146 | ,00 |
| 15/3/2004 | 2,8400 | -7,79% | 3,0600 | 3,0600 | 2,8200 | 359.756 | ,00 |
| 12/3/2004 | 3,0800 | 1,32% | 3,0000 | 3,1400 | 2,9800 | 382.682 | ,00 |
| 11/3/2004 | 3,0400 | -5,00% | 3,0800 | 3,1400 | 2,9900 | 627.520 | ,00 |
| 10/3/2004 | 3,2000 | -1,84% | 3,2400 | 3,3600 | 3,1600 | 435.843 | ,00 |
| 09/3/2004 | 3,2600 | -6,86% | 3,4800 | 3,5200 | 3,2200 | 732.925 | ,00 |
| 08/3/2004 | 3,5000 | -4,89% | 3,8400 | 3,8800 | 3,4200 | 1.653.299 | ,00 |
| 05/3/2004 | 3,6800 | 3,95% | 3,5600 | 3,7400 | 3,5600 | 2.290.984 | ,00 |
| 04/3/2004 | 3,5400 | 0,00% | 3,5200 | 3,6000 | 3,5000 | 424.274 | ,00 |
| 03/3/2004 | 3,5400 | -2,21% | 3,6400 | 3,6600 | 3,5200 | 422.866 | ,00 |
| 02/3/2004 | 3,6200 | 3,43% | 3,5000 | 3,6400 | 3,5000 | 523.099 | ,00 |
| 01/3/2004 | 3,5000 | 1,16% | 3,4600 | 3,5400 | 3,4600 | 363.299 | ,00 |
| 27/2/2004 | 3,4600 | 2,37% | 3,4200 | 3,5000 | 3,4200 | 244.923 | ,00 |
| 26/2/2004 | 3,3800 | 2,42% | 3,3000 | 3,4000 | 3,2800 | 194.727 | ,00 |
| 25/2/2004 | 3,3000 | -2,94% | 3,4000 | 3,4800 | 3,2800 | 374.934 | ,00 |
| 24/2/2004 | 3,4000 | -0,58% | 3,3800 | 3,5400 | 3,3600 | 425.929 | ,00 |
| 20/2/2004 | 3,4200 | 4,91% | 3,2600 | 3,4200 | 3,2200 | 282.640 | ,00 |
| 19/2/2004 | 3,2600 | -1,81% | 3,3600 | 3,3800 | 3,2400 | 183.244 | ,00 |
| 18/2/2004 | 3,3200 | -1,78% | 3,3800 | 3,4200 | 3,3000 | 202.896 | ,00 |
| 17/2/2004 | 3,3800 | -4,52% | 3,5000 | 3,5600 | 3,3400 | 490.150 | ,00 |
| 16/2/2004 | 3,5400 | 0,57% | 3,5600 | 3,6000 | 3,5000 | 183.656 | ,00 |
| 13/2/2004 | 3,5200 | 1,15% | 3,4600 | 3,5800 | 3,4600 | 182.000 | ,00 |
| 12/2/2004 | 3,4800 | 4,82% | 3,3200 | 3,5000 | 3,3200 | 470.079 | ,00 |
| 11/2/2004 | 3,3200 | -1,78% | 3,3800 | 3,4200 | 3,3000 | 165.852 | ,00 |
| 10/2/2004 | 3,3800 | 1,20% | 3,3000 | 3,4400 | 3,3000 | 283.172 | ,00 |
| 09/2/2004 | 3,3400 | 1,21% | 3,2400 | 3,3800 | 3,2400 | 361.909 | ,00 |
| 06/2/2004 | 3,3000 | -2,94% | 3,4600 | 3,4800 | 3,2600 | 664.512 | ,00 |
| 05/2/2004 | 3,4000 | -1,73% | 3,4000 | 3,5000 | 3,3600 | 489.404 | ,00 |
| 04/2/2004 | 3,4600 | -5,98% | 3,6600 | 3,7600 | 3,4000 | 851.934 | ,00 |
| 03/2/2004 | 3,6800 | 5,14% | 3,5200 | 3,7400 | 3,4800 | 1.016.069 | ,00 |
| 02/2/2004 | 3,5000 | 6,06% | 3,3400 | 3,5600 | 3,3000 | 863.763 | ,00 |
| 30/1/2004 | 3,3000 | 4,43% | 3,1600 | 3,3200 | 3,1600 | 623.151 | ,00 |
| 29/1/2004 | 3,1600 | 2,60% | 3,0000 | 3,1600 | 2,9900 | 309.668 | ,00 |
| 28/1/2004 | 3,0800 | -2,53% | 3,0200 | 3,1600 | 3,0200 | 257.446 | ,00 |
| 27/1/2004 | 3,1600 | 1,94% | 3,1200 | 3,2000 | 3,0800 | 195.529 | ,00 |
| 26/1/2004 | 3,1000 | 1,31% | 3,0600 | 3,2600 | 3,0400 | 830.225 | ,00 |
| 23/1/2004 | 3,0600 | 1,32% | 3,0200 | 3,0800 | 2,9900 | 151.069 | ,00 |
| 22/1/2004 | 3,0200 | 0,00% | 3,0000 | 3,0800 | 2,9800 | 201.182 | ,00 |
| 21/1/2004 | 3,0200 | 0,67% | 3,0000 | 3,0600 | 2,9700 | 127.224 | ,00 |
| 20/1/2004 | 3,0000 | -2,60% | 3,0800 | 3,0800 | 2,9700 | 106.760 | ,00 |
| 19/1/2004 | 3,0800 | 0,65% | 3,1000 | 3,1400 | 3,0400 | 265.420 | ,00 |
| 16/1/2004 | 3,0600 | 5,88% | 2,8900 | 3,0600 | 2,8600 | 385.512 | ,00 |
| 15/1/2004 | 2,8900 | -1,70% | 2,9400 | 2,9600 | 2,8700 | 325.508 | ,00 |
| 14/1/2004 | 2,9400 | -1,01% | 2,9700 | 3,0000 | 2,9100 | 206.435 | ,00 |
| 13/1/2004 | 2,9700 | -0,67% | 2,9900 | 3,0800 | 2,9600 | 248.809 | ,00 |
| 12/1/2004 | 2,9900 | 0,00% | 2,9600 | 3,0200 | 2,9600 | 85.053 | ,00 |
| 09/1/2004 | 2,9900 | -1,64% | 2,9900 | 3,0600 | 2,9500 | 149.970 | ,00 |
| 08/1/2004 | 3,0400 | 1,67% | 2,9800 | 3,1400 | 2,9600 | 443.903 | ,00 |
| 07/1/2004 | 2,9900 | -0,99% | 3,0000 | 3,0200 | 2,9400 | 368.164 | ,00 |
| 05/1/2004 | 3,0200 | -1,31% | 3,1000 | 3,1000 | 2,9900 | 279.076 | ,00 |
| 02/1/2004 | 3,0600 | 0,66% | 3,0400 | 3,1400 | 3,0200 | 342.604 | ,00 |
| 31/12/2003 | 3,0400 | 1,67% | 2,9900 | 3,0400 | 2,9800 | 135.200 | ,00 |
| 30/12/2003 | 2,9900 | 4,91% | 2,8800 | 2,9900 | 2,8800 | 123.485 | ,00 |
| 29/12/2003 | 2,8500 | -1,04% | 2,8500 | 2,9200 | 2,8200 | 93.112 | ,00 |
| 24/12/2003 | 2,8800 | -0,69% | 2,9000 | 2,9100 | 2,8300 | 41.418 | ,00 |
| 23/12/2003 | 2,9000 | -1,69% | 2,9700 | 2,9700 | 2,8400 | 110.780 | ,00 |
| 22/12/2003 | 2,9500 | -2,32% | 3,0200 | 3,0800 | 2,9400 | 99.062 | ,00 |
| 19/12/2003 | 3,0200 | 2,37% | 2,9800 | 3,0400 | 2,9600 | 133.813 | ,00 |
| 18/12/2003 | 2,9500 | 0,00% | 2,9800 | 2,9900 | 2,9400 | 62.590 | ,00 |
| 17/12/2003 | 2,9500 | 2,08% | 2,8900 | 2,9500 | 2,8300 | 161.601 | ,00 |
| 16/12/2003 | 2,8900 | -3,02% | 2,9800 | 2,9800 | 2,8400 | 177.682 | ,00 |
| 15/12/2003 | 2,9800 | -1,97% | 3,0800 | 3,1600 | 2,9000 | 375.990 | ,00 |
| 12/12/2003 | 3,0400 | 2,36% | 3,0000 | 3,1200 | 3,0000 | 556.940 | ,00 |
| 11/12/2003 | 2,9700 | 6,45% | 2,8200 | 2,9800 | 2,8000 | 385.978 | ,00 |
| 10/12/2003 | 2,7900 | -0,71% | 2,8100 | 2,8100 | 2,7600 | 106.582 | ,00 |
| 09/12/2003 | 2,8100 | 0,72% | 2,7900 | 2,8300 | 2,7800 | 88.422 | ,00 |
| 08/12/2003 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7000 | 112.734 | ,00 |
| 05/12/2003 | 2,7900 | 0,36% | 2,7900 | 2,8400 | 2,7700 | 202.516 | ,00 |
| 04/12/2003 | 2,7800 | 1,83% | 2,7000 | 2,7900 | 2,7000 | 154.612 | ,00 |
| 03/12/2003 | 2,7300 | 0,37% | 2,7500 | 2,7500 | 2,7100 | 71.705 | ,00 |
| 02/12/2003 | 2,7200 | 1,49% | 2,6300 | 2,7200 | 2,6300 | 129.134 | ,00 |
| 01/12/2003 | 2,6800 | 0,00% | 2,7000 | 2,7100 | 2,6400 | 84.418 | ,00 |
| 28/11/2003 | 2,6800 | 1,52% | 2,6500 | 2,6800 | 2,6000 | 129.001 | ,00 |
| 27/11/2003 | 2,6400 | 3,13% | 2,5600 | 2,6500 | 2,5600 | 137.962 | ,00 |
| 26/11/2003 | 2,5600 | -1,16% | 2,6100 | 2,6200 | 2,5500 | 57.320 | ,00 |
| 25/11/2003 | 2,5900 | 1,57% | 2,5700 | 2,6100 | 2,5700 | 116.736 | ,00 |
| 24/11/2003 | 2,5500 | 2,00% | 2,5000 | 2,5700 | 2,5000 | 89.330 | ,00 |
| 21/11/2003 | 2,5000 | -0,79% | 2,5200 | 2,5500 | 2,4800 | 99.146 | ,00 |
| 20/11/2003 | 2,5200 | -1,18% | 2,5500 | 2,6100 | 2,4800 | 175.116 | ,00 |
| 19/11/2003 | 2,5500 | -2,67% | 2,5000 | 2,5800 | 2,5000 | 201.928 | ,00 |
| 18/11/2003 | 2,6200 | 0,77% | 2,6000 | 2,6300 | 2,5400 | 122.852 | ,00 |
| 17/11/2003 | 2,6000 | -3,35% | 2,6800 | 2,6800 | 2,5900 | 83.121 | ,00 |
| 14/11/2003 | 2,6900 | 0,37% | 2,6700 | 2,7300 | 2,6700 | 61.732 | ,00 |
| 13/11/2003 | 2,6800 | -0,37% | 2,7500 | 2,7500 | 2,6400 | 61.734 | ,00 |
| 12/11/2003 | 2,6900 | -0,74% | 2,6800 | 2,7000 | 2,6400 | 58.072 | ,00 |
| 11/11/2003 | 2,7100 | -2,52% | 2,7500 | 2,7500 | 2,6800 | 86.274 | ,00 |
| 10/11/2003 | 2,7800 | 0,36% | 2,7500 | 2,7900 | 2,7200 | 62.742 | ,00 |
| 07/11/2003 | 2,7700 | -0,72% | 2,8100 | 2,8300 | 2,7700 | 112.476 | ,00 |
| 06/11/2003 | 2,7900 | 1,45% | 2,7300 | 2,8100 | 2,7300 | 175.110 | ,00 |
| 05/11/2003 | 2,7500 | -0,36% | 2,7600 | 2,7600 | 2,6700 | 83.840 | ,00 |
| 04/11/2003 | 2,7600 | -0,36% | 2,7700 | 2,8300 | 2,7100 | 162.880 | ,00 |
| 03/11/2003 | 2,7700 | 6,13% | 2,6700 | 2,7800 | 2,6400 | 224.880 | ,00 |
| 31/10/2003 | 2,6100 | 1,16% | 2,5800 | 2,6500 | 2,5700 | 111.324 | ,00 |
| 30/10/2003 | 2,5800 | 0,00% | 2,5500 | 2,5800 | 2,5300 | 47.010 | ,00 |
| 29/10/2003 | 2,5800 | -0,39% | 2,6300 | 2,6300 | 2,5600 | 88.624 | ,00 |
| 27/10/2003 | 2,5900 | 0,78% | 2,5400 | 2,6200 | 2,5400 | 54.376 | ,00 |
| 24/10/2003 | 2,5700 | -0,39% | 2,5800 | 2,6200 | 2,5400 | 103.634 | ,00 |
| 23/10/2003 | 2,5800 | -3,37% | 2,6000 | 2,6000 | 2,5300 | 222.391 | ,00 |
| 22/10/2003 | 2,6700 | -2,91% | 2,7500 | 2,7800 | 2,6300 | 204.295 | ,00 |
| 21/10/2003 | 2,7500 | 3,00% | 2,6700 | 2,7700 | 2,6500 | 250.196 | ,00 |
| 20/10/2003 | 2,6700 | 0,38% | 2,6600 | 2,7200 | 2,6600 | 100.049 | ,00 |
| 17/10/2003 | 2,6600 | -0,37% | 2,6400 | 2,7100 | 2,6400 | 103.490 | ,00 |
| 16/10/2003 | 2,6700 | 0,00% | 2,6800 | 2,6900 | 2,6200 | 73.644 | ,00 |
| 15/10/2003 | 2,6700 | 3,09% | 2,6200 | 2,6700 | 2,6100 | 127.763 | ,00 |
| 14/10/2003 | 2,5900 | 0,00% | 2,6100 | 2,6200 | 2,5100 | 154.158 | ,00 |
| 13/10/2003 | 2,5900 | -3,72% | 2,7000 | 2,7300 | 2,5800 | 128.698 | ,00 |
| 10/10/2003 | 2,6900 | -1,47% | 2,7800 | 2,7900 | 2,6400 | 138.344 | ,00 |
| 09/10/2003 | 2,7300 | 0,74% | 2,7000 | 2,8100 | 2,6800 | 198.300 | ,00 |
| 08/10/2003 | 2,7100 | 4,23% | 2,6200 | 2,8000 | 2,5800 | 362.753 | ,00 |
| 07/10/2003 | 2,6000 | -2,62% | 2,6900 | 2,6900 | 2,5500 | 334.756 | ,00 |
| 06/10/2003 | 2,6700 | 9,43% | 2,4600 | 2,6800 | 2,4500 | 509.274 | ,00 |
| 03/10/2003 | 2,4400 | 7,02% | 2,3200 | 2,4700 | 2,2900 | 327.260 | ,00 |
| 02/10/2003 | 2,2800 | 6,54% | 2,1700 | 2,2900 | 2,1700 | 273.106 | ,00 |
| 01/10/2003 | 2,1400 | -1,38% | 2,1600 | 2,1700 | 2,1100 | 122.422 | ,00 |
| 30/9/2003 | 2,1700 | 1,40% | 2,1400 | 2,1800 | 2,1000 | 163.004 | ,00 |
| 29/9/2003 | 2,1400 | -0,47% | 2,1500 | 2,1700 | 2,0800 | 132.472 | ,00 |
| 26/9/2003 | 2,1500 | -1,38% | 2,1800 | 2,2100 | 2,1000 | 172.780 | ,00 |
| 25/9/2003 | 2,1800 | -0,91% | 2,1500 | 2,1900 | 2,1300 | 162.530 | ,00 |
| 24/9/2003 | 2,2000 | 1,85% | 2,1900 | 2,2600 | 2,1600 | 235.424 | ,00 |
| 23/9/2003 | 2,1600 | -0,92% | 2,1700 | 2,1700 | 2,0900 | 156.585 | ,00 |
| 22/9/2003 | 2,1800 | -1,36% | 2,1800 | 2,2300 | 2,1100 | 135.878 | ,00 |
| 19/9/2003 | 2,2100 | 4,25% | 2,1400 | 2,2400 | 2,1200 | 247.270 | ,00 |
| 18/9/2003 | 2,1200 | -4,07% | 2,2400 | 2,2500 | 2,0900 | 182.650 | ,00 |
| 17/9/2003 | 2,2100 | 0,91% | 2,2200 | 2,2700 | 2,1700 | 359.536 | ,00 |
| 16/9/2003 | 2,1900 | -4,37% | 2,2900 | 2,2900 | 2,1600 | 355.495 | ,00 |
| 15/9/2003 | 2,2900 | -6,53% | 2,4000 | 2,4000 | 2,2300 | 200.455 | ,00 |
| 12/9/2003 | 2,4500 | -2,00% | 2,5200 | 2,5600 | 2,4200 | 194.662 | ,00 |
| 11/9/2003 | 2,5000 | -0,40% | 2,5500 | 2,6000 | 2,4500 | 346.600 | ,00 |
| 10/9/2003 | 2,5100 | 2,45% | 2,4400 | 2,5600 | 2,2900 | 410.925 | ,00 |
| 09/9/2003 | 2,4500 | -3,54% | 2,5400 | 2,5500 | 2,4000 | 187.004 | ,00 |
| 08/9/2003 | 2,5400 | -5,58% | 2,6900 | 2,6900 | 2,4300 | 143.086 | ,00 |
| 05/9/2003 | 2,6900 | 1,13% | 2,7200 | 2,7500 | 2,6200 | 153.636 | ,00 |
| 04/9/2003 | 2,6600 | 2,31% | 2,6000 | 2,7400 | 2,5400 | 174.972 | ,00 |
| 03/9/2003 | 2,6000 | -2,99% | 2,7600 | 2,7600 | 2,5200 | 325.196 | ,00 |
| 02/9/2003 | 2,6800 | -2,90% | 2,7600 | 2,8000 | 2,6100 | 298.140 | ,00 |
| 01/9/2003 | 2,7600 | -4,83% | 2,8800 | 2,9200 | 2,6400 | 214.459 | ,00 |
| 29/8/2003 | 2,9000 | -3,01% | 3,0000 | 3,0400 | 2,8300 | 334.390 | ,00 |
| 28/8/2003 | 2,9900 | -2,92% | 3,0800 | 3,1600 | 2,9400 | 230.391 | ,00 |
| 27/8/2003 | 3,0800 | 0,00% | 3,0800 | 3,1200 | 3,0400 | 190.540 | ,00 |
| 26/8/2003 | 3,0800 | -1,91% | 3,1000 | 3,1600 | 3,0200 | 174.427 | ,00 |
| 25/8/2003 | 3,1400 | -3,09% | 3,2400 | 3,2400 | 3,0800 | 227.034 | ,00 |
| 22/8/2003 | 3,2400 | 1,25% | 3,1400 | 3,3000 | 3,1200 | 227.730 | ,00 |
| 21/8/2003 | 3,2000 | 1,27% | 3,2200 | 3,2600 | 3,1400 | 109.963 | ,00 |
| 20/8/2003 | 3,1600 | -0,63% | 3,1800 | 3,2400 | 3,1000 | 143.997 | ,00 |
| 19/8/2003 | 3,1800 | -4,22% | 3,3400 | 3,3800 | 3,1200 | 324.103 | ,00 |
| 18/8/2003 | 3,3200 | 2,47% | 3,3000 | 3,3600 | 3,2200 | 378.550 | ,00 |
| 14/8/2003 | 3,2400 | 1,89% | 3,2000 | 3,3000 | 3,1400 | 268.668 | ,00 |
| 13/8/2003 | 3,1800 | 7,80% | 2,9700 | 3,2000 | 2,9700 | 627.432 | ,00 |
| 12/8/2003 | 2,9500 | 0,00% | 2,9500 | 2,9600 | 2,8900 | 101.924 | ,00 |
| 11/8/2003 | 2,9500 | -0,67% | 2,9700 | 3,0200 | 2,8800 | 131.096 | ,00 |
| 08/8/2003 | 2,9700 | 1,37% | 2,9700 | 3,0600 | 2,9300 | 275.300 | ,00 |
| 07/8/2003 | 2,9300 | 3,17% | 2,8900 | 2,9800 | 2,7400 | 397.398 | ,00 |
| 06/8/2003 | 2,8400 | -2,41% | 2,9100 | 2,9100 | 2,7800 | 123.050 | ,00 |
| 05/8/2003 | 2,9100 | -1,02% | 2,9400 | 2,9800 | 2,8500 | 116.301 | ,00 |
| 04/8/2003 | 2,9400 | 0,68% | 2,9300 | 3,0000 | 2,8900 | 137.169 | ,00 |
| 01/8/2003 | 2,9200 | 0,69% | 2,9000 | 2,9300 | 2,8600 | 127.276 | ,00 |
| 31/7/2003 | 2,9000 | 1,40% | 2,8900 | 2,9300 | 2,8100 | 148.083 | ,00 |
| 30/7/2003 | 2,8600 | 3,25% | 2,8100 | 2,8700 | 2,7900 | 142.260 | ,00 |
| 29/7/2003 | 2,7700 | 0,73% | 2,7400 | 2,8100 | 2,6800 | 200.756 | ,00 |
| 28/7/2003 | 2,7500 | -4,84% | 2,9200 | 2,9600 | 2,7000 | 96.684 | ,00 |
| 25/7/2003 | 2,8900 | -1,03% | 2,8600 | 2,9200 | 2,7700 | 114.402 | ,00 |
| 24/7/2003 | 2,9200 | 0,00% | 2,9800 | 2,9800 | 2,8900 | 66.727 | ,00 |
| 23/7/2003 | 2,9200 | -2,01% | 2,9800 | 3,0600 | 2,9000 | 129.164 | ,00 |
| 22/7/2003 | 2,9800 | 0,68% | 2,9600 | 3,0200 | 2,8800 | 183.428 | ,00 |
| 21/7/2003 | 2,9600 | -3,90% | 3,0200 | 3,1600 | 2,9400 | 210.484 | ,00 |
| 18/7/2003 | 3,0800 | 0,00% | 3,1800 | 3,2000 | 3,0000 | 311.157 | ,00 |
| 17/7/2003 | 3,0800 | 3,01% | 2,9200 | 3,2200 | 2,8900 | 289.210 | ,00 |
| 16/7/2003 | 2,9900 | -0,99% | 3,0600 | 3,0600 | 2,9000 | 172.108 | ,00 |
| 15/7/2003 | 3,0200 | 2,72% | 3,0200 | 3,0200 | 2,8600 | 220.982 | ,00 |
| 14/7/2003 | 2,9400 | 5,00% | 2,8200 | 3,0600 | 2,8200 | 336.506 | ,00 |
| 11/7/2003 | 2,8000 | -5,08% | 3,0000 | 3,0000 | 2,7200 | 369.402 | ,00 |
| 10/7/2003 | 2,9500 | -5,45% | 3,1200 | 3,2000 | 2,9300 | 408.879 | ,00 |
| 09/7/2003 | 3,1200 | 5,41% | 3,0600 | 3,1800 | 3,0200 | 464.862 | ,00 |
| 08/7/2003 | 2,9600 | 4,96% | 2,9500 | 3,1000 | 2,9000 | 855.158 | ,00 |
| 07/7/2003 | 2,8200 | 15,57% | 2,5000 | 2,8400 | 2,5000 | 435.262 | ,00 |
| 04/7/2003 | 2,4400 | -0,81% | 2,4600 | 2,5500 | 2,4100 | 266.782 | ,00 |
| 03/7/2003 | 2,4600 | 8,85% | 2,3000 | 2,6000 | 2,3000 | 823.428 | ,00 |
| 02/7/2003 | 2,2600 | 15,90% | 1,9800 | 2,3000 | 1,9700 | 273.975 | ,00 |
| 01/7/2003 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,8800 | 38.807 | ,00 |
| 30/6/2003 | 1,9500 | -3,94% | 1,9600 | 1,9800 | 1,9000 | 110.040 | ,00 |
| 27/6/2003 | 2,0300 | -0,49% | 2,0400 | 2,0800 | 2,0100 | 56.018 | ,00 |
| 26/6/2003 | 2,0400 | 4,08% | 1,9500 | 2,0600 | 1,9200 | 394.660 | ,00 |
| 25/6/2003 | 1,9600 | 0,00% | 1,9400 | 1,9700 | 1,9200 | 63.228 | ,00 |
| 24/6/2003 | 1,9600 | -1,51% | 1,9500 | 1,9800 | 1,9000 | 87.922 | ,00 |
| 23/6/2003 | 1,9900 | -2,45% | 1,9700 | 2,0300 | 1,9700 | 66.060 | ,00 |
| 20/6/2003 | 2,0400 | -1,45% | 2,0200 | 2,0600 | 1,9700 | 75.316 | ,00 |
| 19/6/2003 | 2,0700 | -2,36% | 2,1000 | 2,1200 | 1,9900 | 137.546 | ,00 |
| 18/6/2003 | 2,1200 | 0,95% | 2,1000 | 2,1800 | 2,0700 | 166.108 | ,00 |
| 17/6/2003 | 2,1000 | 2,94% | 2,1000 | 2,1500 | 2,0800 | 114.047 | ,00 |
| 13/6/2003 | 2,0400 | -0,49% | 2,0500 | 2,1000 | 2,0000 | 134.569 | ,00 |
| 12/6/2003 | 2,0500 | 4,59% | 2,0000 | 2,1000 | 2,0000 | 226.119 | ,00 |
| 11/6/2003 | 1,9600 | 4,26% | 1,8800 | 1,9800 | 1,8800 | 145.553 | ,00 |
| 10/6/2003 | 1,8800 | 1,08% | 1,9000 | 1,9000 | 1,8400 | 65.719 | ,00 |
| 09/6/2003 | 1,8600 | 1,64% | 1,8300 | 1,8800 | 1,8000 | 84.626 | ,00 |
| 06/6/2003 | 1,8300 | 3,39% | 1,7800 | 1,8400 | 1,7700 | 84.720 | ,00 |
| 05/6/2003 | 1,7700 | 0,00% | 1,7700 | 1,8400 | 1,7500 | 134.452 | ,00 |
| 04/6/2003 | 1,7700 | 5,36% | 1,7300 | 1,7800 | 1,7200 | 191.572 | ,00 |
| 03/6/2003 | 1,6800 | 0,00% | 1,7000 | 1,7100 | 1,6600 | 107.780 | ,00 |
| 02/6/2003 | 1,6800 | 3,07% | 1,6500 | 1,6800 | 1,6400 | 93.963 | ,00 |
| 30/5/2003 | 1,6300 | -1,21% | 1,6300 | 1,6500 | 1,6100 | 54.679 | ,00 |
| 29/5/2003 | 1,6500 | 0,61% | 1,6400 | 1,6700 | 1,6000 | 79.564 | ,00 |
| 28/5/2003 | 1,6400 | 4,46% | 1,5800 | 1,6500 | 1,5800 | 82.580 | ,00 |
| 27/5/2003 | 1,5700 | -4,27% | 1,5500 | 1,6200 | 1,5500 | 49.690 | ,00 |
| 26/5/2003 | 1,6400 | -2,96% | 1,6800 | 1,7000 | 1,5900 | 64.670 | ,00 |
| 23/5/2003 | 1,6900 | -1,17% | 1,7200 | 1,7300 | 1,6600 | 52.800 | ,00 |
| 22/5/2003 | 1,7100 | -2,29% | 1,7000 | 1,7500 | 1,7000 | 43.930 | ,00 |
| 21/5/2003 | 1,7500 | 0,57% | 1,8000 | 1,8200 | 1,7100 | 54.468 | ,00 |
| 20/5/2003 | 1,7400 | -1,14% | 1,7200 | 1,7600 | 1,6700 | 141.846 | ,00 |
| 19/5/2003 | 1,7600 | -1,68% | 1,7600 | 1,7900 | 1,7300 | 136.574 | ,00 |
| 16/5/2003 | 1,7900 | -1,10% | 1,8200 | 1,8300 | 1,7700 | 88.411 | ,00 |
| 15/5/2003 | 1,8100 | 3,43% | 1,7500 | 1,8500 | 1,7500 | 291.247 | ,00 |
| 14/5/2003 | 1,7500 | 8,02% | 1,6200 | 1,7500 | 1,6000 | 294.045 | ,00 |
| 13/5/2003 | 1,6200 | 3,18% | 1,6100 | 1,6300 | 1,5900 | 124.895 | ,00 |
| 12/5/2003 | 1,5700 | 1,29% | 1,5500 | 1,5900 | 1,5400 | 88.674 | ,00 |
| 09/5/2003 | 1,5500 | -1,90% | 1,5600 | 1,5700 | 1,5200 | 103.234 | ,00 |
| 08/5/2003 | 1,5800 | -4,24% | 1,6500 | 1,6500 | 1,5600 | 87.524 | ,00 |
| 07/5/2003 | 1,6500 | 1,85% | 1,6200 | 1,6600 | 1,6100 | 157.432 | ,00 |
| 06/5/2003 | 1,6200 | 1,89% | 1,5800 | 1,6300 | 1,5200 | 131.661 | ,00 |
| 05/5/2003 | 1,5900 | 3,25% | 1,5400 | 1,5900 | 1,5400 | 125.062 | ,00 |
| 02/5/2003 | 1,5400 | 5,48% | 1,4900 | 1,5500 | 1,4400 | 153.429 | ,00 |
| 30/4/2003 | 1,4600 | 0,00% | 1,4700 | 1,4900 | 1,4200 | 84.311 | ,00 |
| 29/4/2003 | 1,4600 | 2,10% | 1,4300 | 1,4600 | 1,4300 | 66.619 | ,00 |
| 24/4/2003 | 1,4300 | 1,42% | 1,4100 | 1,4400 | 1,3700 | 128.338 | ,00 |
| 23/4/2003 | 1,4100 | 1,44% | 1,3900 | 1,4300 | 1,3800 | 70.624 | ,00 |
| 22/4/2003 | 1,3900 | 2,21% | 1,3400 | 1,3900 | 1,3400 | 78.717 | ,00 |
| 17/4/2003 | 1,3600 | 0,00% | 1,3400 | 1,3600 | 1,3100 | 103.206 | ,00 |
| 16/4/2003 | 1,3600 | -0,73% | 1,3500 | 1,3900 | 1,3100 | 80.868 | ,00 |
| 15/4/2003 | 1,3700 | -1,44% | 1,3900 | 1,4100 | 1,3500 | 199.746 | ,00 |
| 14/4/2003 | 1,3900 | 0,72% | 1,3800 | 1,4000 | 1,3400 | 230.294 | ,00 |
| 11/4/2003 | 1,3800 | -0,72% | 1,3800 | 1,4100 | 1,3400 | 88.749 | ,00 |
| 10/4/2003 | 1,3900 | 0,00% | 1,3900 | 1,4000 | 1,3600 | 50.876 | ,00 |
| 09/4/2003 | 1,3900 | 0,00% | 1,3800 | 1,3900 | 1,3600 | 76.027 | ,00 |
| 08/4/2003 | 1,3900 | -0,71% | 1,3800 | 1,4000 | 1,3400 | 106.866 | ,00 |
| 07/4/2003 | 1,4000 | 7,69% | 1,4100 | 1,4600 | 1,3500 | 183.856 | 259.738,00 |
| 04/4/2003 | 1,3000 | 1,56% | 1,2900 | 1,3000 | 1,2600 | 103.923 | 133.938,00 |
| 03/4/2003 | 1,2800 | 1,59% | 1,3100 | 1,3100 | 1,2400 | 85.315 | 108.062,00 |
| 02/4/2003 | 1,2600 | 5,88% | 1,1900 | 1,2700 | 1,1900 | 74.330 | 91.701,00 |
| 01/4/2003 | 1,1900 | 4,39% | 1,1400 | 1,2000 | 1,1400 | 66.141 | 77.017,00 |
| 31/3/2003 | 1,1400 | -7,32% | 1,1400 | 1,1700 | 1,1300 | 58.283 | 66.581,00 |
| 28/3/2003 | 1,2300 | -1,60% | 1,2300 | 1,2400 | 1,2000 | 76.665 | 93.587,00 |
| 27/3/2003 | 1,2500 | 1,63% | 1,2600 | 1,2900 | 1,2400 | 176.345 | 222.145,00 |
| 26/3/2003 | 1,2300 | 3,36% | 1,1700 | 1,2500 | 1,1600 | 144.693 | 177.511,00 |
| 24/3/2003 | 1,1900 | -4,03% | 1,1900 | 1,1900 | 1,1400 | 114.806 | 135.261,00 |
| 21/3/2003 | 1,2400 | 5,08% | 1,1800 | 1,2500 | 1,1800 | 215.776 | 251.289,00 |
| 20/3/2003 | 1,1800 | 0,00% | 1,1500 | 1,2000 | 1,1400 | 136.453 | 159.663,00 |
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.% |
|---|