| 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. (ΜΗΧΠ)
0,0960 €
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 | 1,6100 | -1,23% | 1,6000 | 1,6500 | 1,5900 | 44.694 | ,00 |
| 04/6/2004 | 1,6300 | -0,61% | 1,6500 | 1,6500 | 1,6000 | 44.790 | ,00 |
| 03/6/2004 | 1,6400 | 1,23% | 1,6200 | 1,6400 | 1,6000 | 63.790 | ,00 |
| 02/6/2004 | 1,6200 | 0,62% | 1,6400 | 1,6600 | 1,5900 | 92.210 | ,00 |
| 01/6/2004 | 1,6100 | 6,62% | 1,5200 | 1,6300 | 1,5100 | 104.510 | ,00 |
| 28/5/2004 | 1,5100 | 4,86% | 1,4500 | 1,5200 | 1,4500 | 65.862 | ,00 |
| 27/5/2004 | 1,4400 | 2,13% | 1,4200 | 1,4400 | 1,4000 | 30.506 | ,00 |
| 26/5/2004 | 1,4100 | -0,70% | 1,4200 | 1,4400 | 1,4000 | 32.620 | ,00 |
| 25/5/2004 | 1,4200 | 0,00% | 1,4300 | 1,4300 | 1,3700 | 12.110 | ,00 |
| 24/5/2004 | 1,4200 | 0,00% | 1,4000 | 1,4300 | 1,4000 | 18.810 | ,00 |
| 21/5/2004 | 1,4200 | 0,71% | 1,4400 | 1,4400 | 1,4000 | 20.970 | ,00 |
| 20/5/2004 | 1,4100 | -2,76% | 1,4400 | 1,4400 | 1,4000 | 6.243 | ,00 |
| 19/5/2004 | 1,4500 | 0,69% | 1,4500 | 1,4800 | 1,4300 | 9.426 | ,00 |
| 18/5/2004 | 1,4400 | 1,41% | 1,4300 | 1,4400 | 1,4000 | 13.280 | ,00 |
| 17/5/2004 | 1,4200 | -2,07% | 1,4000 | 1,4400 | 1,3900 | 16.877 | ,00 |
| 14/5/2004 | 1,4500 | 0,00% | 1,4900 | 1,4900 | 1,4200 | 34.274 | ,00 |
| 13/5/2004 | 1,4500 | 4,32% | 1,4000 | 1,4600 | 1,4000 | 23.519 | ,00 |
| 12/5/2004 | 1,3900 | -1,42% | 1,4000 | 1,4400 | 1,3800 | 36.410 | ,00 |
| 11/5/2004 | 1,4100 | 0,00% | 1,4100 | 1,4700 | 1,4100 | 40.790 | ,00 |
| 10/5/2004 | 1,4100 | -4,08% | 1,4500 | 1,4600 | 1,4100 | 43.610 | ,00 |
| 07/5/2004 | 1,4700 | -1,34% | 1,4800 | 1,5400 | 1,4700 | 48.194 | ,00 |
| 06/5/2004 | 1,4900 | -2,61% | 1,5100 | 1,5400 | 1,4800 | 61.268 | ,00 |
| 05/5/2004 | 1,5300 | -2,55% | 1,5700 | 1,5700 | 1,5200 | 41.334 | ,00 |
| 04/5/2004 | 1,5700 | -1,26% | 1,6000 | 1,6000 | 1,5700 | 17.644 | ,00 |
| 03/5/2004 | 1,5900 | -0,62% | 1,5900 | 1,6000 | 1,5800 | 21.144 | ,00 |
| 30/4/2004 | 1,6000 | -1,23% | 1,6200 | 1,6300 | 1,5800 | 18.501 | ,00 |
| 29/4/2004 | 1,6200 | 2,53% | 1,5700 | 1,6400 | 1,5700 | 43.316 | ,00 |
| 28/4/2004 | 1,5800 | 0,00% | 1,5800 | 1,6100 | 1,5500 | 33.630 | ,00 |
| 27/4/2004 | 1,5800 | -1,86% | 1,6000 | 1,6000 | 1,5600 | 33.171 | ,00 |
| 26/4/2004 | 1,6100 | -3,01% | 1,6100 | 1,6400 | 1,6000 | 89.613 | ,00 |
| 23/4/2004 | 1,6600 | -1,19% | 1,6800 | 1,7100 | 1,6500 | 27.127 | ,00 |
| 22/4/2004 | 1,6800 | 2,44% | 1,6400 | 1,6900 | 1,6400 | 36.530 | ,00 |
| 21/4/2004 | 1,6400 | -0,61% | 1,6400 | 1,6500 | 1,6300 | 30.410 | ,00 |
| 20/4/2004 | 1,6500 | 1,23% | 1,6300 | 1,6800 | 1,6300 | 25.136 | ,00 |
| 19/4/2004 | 1,6300 | -1,81% | 1,6600 | 1,6900 | 1,6300 | 28.262 | ,00 |
| 16/4/2004 | 1,6600 | 1,84% | 1,6400 | 1,6900 | 1,6000 | 59.126 | ,00 |
| 15/4/2004 | 1,6300 | -0,61% | 1,6400 | 1,6500 | 1,6300 | 26.140 | ,00 |
| 14/4/2004 | 1,6400 | -2,96% | 1,6900 | 1,6900 | 1,6300 | 18.208 | ,00 |
| 13/4/2004 | 1,6900 | 0,00% | 1,7100 | 1,7200 | 1,6700 | 23.290 | ,00 |
| 08/4/2004 | 1,6900 | 1,81% | 1,6800 | 1,7000 | 1,6400 | 15.830 | ,00 |
| 07/4/2004 | 1,6600 | 1,22% | 1,6600 | 1,6800 | 1,6400 | 15.914 | ,00 |
| 06/4/2004 | 1,6400 | -1,20% | 1,6600 | 1,6900 | 1,6300 | 18.420 | ,00 |
| 05/4/2004 | 1,6600 | 2,47% | 1,6100 | 1,6900 | 1,5800 | 35.934 | ,00 |
| 02/4/2004 | 1,6200 | -0,61% | 1,6400 | 1,6700 | 1,6200 | 31.268 | ,00 |
| 01/4/2004 | 1,6300 | -2,98% | 1,6500 | 1,7000 | 1,6200 | 29.690 | ,00 |
| 31/3/2004 | 1,6800 | -1,18% | 1,7200 | 1,7300 | 1,6800 | 26.446 | ,00 |
| 30/3/2004 | 1,7000 | -2,86% | 1,7500 | 1,7500 | 1,6800 | 42.364 | ,00 |
| 29/3/2004 | 1,7500 | 3,55% | 1,7000 | 1,7600 | 1,6900 | 78.556 | ,00 |
| 26/3/2004 | 1,6900 | 3,05% | 1,7000 | 1,7300 | 1,6800 | 75.712 | ,00 |
| 24/3/2004 | 1,6400 | 0,00% | 1,6600 | 1,6800 | 1,5800 | 128.052 | ,00 |
| 23/3/2004 | 1,6400 | 2,50% | 1,6000 | 1,6500 | 1,5400 | 154.520 | ,00 |
| 22/3/2004 | 1,6000 | -10,11% | 1,7000 | 1,7000 | 1,5700 | 217.917 | ,00 |
| 19/3/2004 | 1,7800 | -2,73% | 1,8400 | 1,8500 | 1,7100 | 208.568 | ,00 |
| 18/3/2004 | 1,8300 | -6,15% | 1,9400 | 1,9400 | 1,7900 | 129.964 | ,00 |
| 17/3/2004 | 1,9500 | 0,52% | 1,9800 | 2,0000 | 1,9100 | 101.824 | ,00 |
| 16/3/2004 | 1,9400 | -0,51% | 1,9500 | 1,9700 | 1,8700 | 169.120 | ,00 |
| 15/3/2004 | 1,9500 | -5,80% | 2,0900 | 2,0900 | 1,9200 | 133.896 | ,00 |
| 12/3/2004 | 2,0700 | 1,47% | 2,0000 | 2,1200 | 2,0000 | 143.214 | ,00 |
| 11/3/2004 | 2,0400 | -5,99% | 2,1200 | 2,1400 | 2,0200 | 166.946 | ,00 |
| 10/3/2004 | 2,1700 | -1,81% | 2,2100 | 2,2700 | 2,1600 | 103.823 | ,00 |
| 09/3/2004 | 2,2100 | -5,56% | 2,3400 | 2,3500 | 2,2000 | 156.411 | ,00 |
| 08/3/2004 | 2,3400 | -4,88% | 2,6100 | 2,6400 | 2,3000 | 361.774 | ,00 |
| 05/3/2004 | 2,4600 | 4,68% | 2,3700 | 2,5000 | 2,3700 | 417.335 | ,00 |
| 04/3/2004 | 2,3500 | 0,43% | 2,3400 | 2,3800 | 2,3400 | 138.179 | ,00 |
| 03/3/2004 | 2,3400 | 1,74% | 2,3000 | 2,3500 | 2,2600 | 101.070 | ,00 |
| 02/3/2004 | 2,3000 | 1,77% | 2,2700 | 2,3200 | 2,2400 | 112.350 | ,00 |
| 01/3/2004 | 2,2600 | 3,20% | 2,2000 | 2,2700 | 2,2000 | 183.264 | ,00 |
| 27/2/2004 | 2,1900 | 1,39% | 2,1800 | 2,2100 | 2,1700 | 112.387 | ,00 |
| 26/2/2004 | 2,1600 | 1,41% | 2,1300 | 2,1900 | 2,1200 | 75.959 | ,00 |
| 25/2/2004 | 2,1300 | -3,62% | 2,2100 | 2,2200 | 2,1200 | 103.078 | ,00 |
| 24/2/2004 | 2,2100 | -2,64% | 2,2700 | 2,3100 | 2,2000 | 104.332 | ,00 |
| 20/2/2004 | 2,2700 | 3,65% | 2,1700 | 2,3000 | 2,1600 | 115.660 | ,00 |
| 19/2/2004 | 2,1900 | -2,67% | 2,2500 | 2,2600 | 2,1500 | 89.802 | ,00 |
| 18/2/2004 | 2,2500 | -2,17% | 2,2700 | 2,3000 | 2,2200 | 82.260 | ,00 |
| 17/2/2004 | 2,3000 | -3,36% | 2,3400 | 2,4100 | 2,2800 | 79.120 | ,00 |
| 16/2/2004 | 2,3800 | -1,65% | 2,4200 | 2,4400 | 2,3700 | 55.498 | ,00 |
| 13/2/2004 | 2,4200 | 0,83% | 2,4000 | 2,4300 | 2,3700 | 37.146 | ,00 |
| 12/2/2004 | 2,4000 | 3,45% | 2,3200 | 2,4100 | 2,3200 | 108.286 | ,00 |
| 11/2/2004 | 2,3200 | -1,69% | 2,3600 | 2,3600 | 2,3000 | 60.638 | ,00 |
| 10/2/2004 | 2,3600 | 1,72% | 2,3200 | 2,3600 | 2,2700 | 60.202 | ,00 |
| 09/2/2004 | 2,3200 | 0,00% | 2,3600 | 2,3700 | 2,2700 | 78.304 | ,00 |
| 06/2/2004 | 2,3200 | -3,73% | 2,4100 | 2,4300 | 2,2800 | 107.864 | ,00 |
| 05/2/2004 | 2,4100 | 0,84% | 2,3600 | 2,4200 | 2,3400 | 82.040 | ,00 |
| 04/2/2004 | 2,3900 | -5,16% | 2,5200 | 2,5400 | 2,3800 | 173.452 | ,00 |
| 03/2/2004 | 2,5200 | 3,28% | 2,4900 | 2,5600 | 2,4300 | 291.527 | ,00 |
| 02/2/2004 | 2,4400 | 6,55% | 2,3500 | 2,4600 | 2,3500 | 242.754 | ,00 |
| 30/1/2004 | 2,2900 | 3,62% | 2,2100 | 2,3200 | 2,2100 | 112.810 | ,00 |
| 29/1/2004 | 2,2100 | 0,00% | 2,1700 | 2,2300 | 2,1700 | 44.274 | ,00 |
| 28/1/2004 | 2,2100 | -2,21% | 2,1700 | 2,2600 | 2,1700 | 27.590 | ,00 |
| 27/1/2004 | 2,2600 | 0,89% | 2,2300 | 2,2800 | 2,2300 | 47.064 | ,00 |
| 26/1/2004 | 2,2400 | 0,90% | 2,2100 | 2,3300 | 2,2100 | 130.115 | ,00 |
| 23/1/2004 | 2,2200 | 0,45% | 2,2100 | 2,2200 | 2,1800 | 22.737 | ,00 |
| 22/1/2004 | 2,2100 | 0,00% | 2,2000 | 2,2200 | 2,1800 | 36.888 | ,00 |
| 21/1/2004 | 2,2100 | 0,91% | 2,1900 | 2,2100 | 2,1700 | 20.912 | ,00 |
| 20/1/2004 | 2,1900 | -0,90% | 2,2100 | 2,2100 | 2,1700 | 24.386 | ,00 |
| 19/1/2004 | 2,2100 | 0,91% | 2,1900 | 2,2500 | 2,1500 | 75.680 | ,00 |
| 16/1/2004 | 2,1900 | 2,82% | 2,1300 | 2,2000 | 2,1000 | 62.501 | ,00 |
| 15/1/2004 | 2,1300 | -0,93% | 2,1300 | 2,1500 | 2,1000 | 53.599 | ,00 |
| 14/1/2004 | 2,1500 | -0,92% | 2,1700 | 2,1900 | 2,1300 | 44.386 | ,00 |
| 13/1/2004 | 2,1700 | 0,46% | 2,1500 | 2,1800 | 2,1500 | 46.563 | ,00 |
| 12/1/2004 | 2,1600 | 0,00% | 2,1700 | 2,1800 | 2,1300 | 10.814 | ,00 |
| 09/1/2004 | 2,1600 | -1,37% | 2,1600 | 2,2000 | 2,1200 | 41.272 | ,00 |
| 08/1/2004 | 2,1900 | 0,92% | 2,1700 | 2,2400 | 2,1300 | 114.396 | ,00 |
| 07/1/2004 | 2,1700 | -0,91% | 2,1400 | 2,2100 | 2,1300 | 35.169 | ,00 |
| 05/1/2004 | 2,1900 | 0,00% | 2,1900 | 2,2100 | 2,1200 | 76.214 | ,00 |
| 02/1/2004 | 2,1900 | 0,00% | 2,2200 | 2,2400 | 2,1600 | 57.545 | ,00 |
| 31/12/2003 | 2,1900 | 0,46% | 2,1800 | 2,2000 | 2,1500 | 43.088 | ,00 |
| 30/12/2003 | 2,1800 | 3,32% | 2,0700 | 2,1900 | 2,0700 | 37.467 | ,00 |
| 29/12/2003 | 2,1100 | 0,96% | 2,0500 | 2,1300 | 2,0500 | 11.874 | ,00 |
| 24/12/2003 | 2,0900 | -0,48% | 2,1200 | 2,1200 | 2,0500 | 5.778 | ,00 |
| 23/12/2003 | 2,1000 | -0,94% | 2,1200 | 2,1400 | 2,0300 | 33.658 | ,00 |
| 22/12/2003 | 2,1200 | -0,47% | 2,1600 | 2,1600 | 2,0900 | 14.998 | ,00 |
| 19/12/2003 | 2,1300 | 1,91% | 2,0900 | 2,1300 | 2,0900 | 22.468 | ,00 |
| 18/12/2003 | 2,0900 | -0,48% | 2,1000 | 2,1400 | 2,0600 | 14.818 | ,00 |
| 17/12/2003 | 2,1000 | 0,48% | 2,0900 | 2,1100 | 2,0500 | 35.510 | ,00 |
| 16/12/2003 | 2,0900 | -3,24% | 2,1400 | 2,1500 | 2,0200 | 47.476 | ,00 |
| 15/12/2003 | 2,1600 | -0,92% | 2,2600 | 2,2700 | 2,1200 | 79.221 | ,00 |
| 12/12/2003 | 2,1800 | 4,31% | 2,1000 | 2,2000 | 2,1000 | 177.712 | ,00 |
| 11/12/2003 | 2,0900 | 5,03% | 1,9900 | 2,1100 | 1,9900 | 113.740 | ,00 |
| 10/12/2003 | 1,9900 | -1,49% | 2,0200 | 2,0200 | 1,9600 | 17.214 | ,00 |
| 09/12/2003 | 2,0200 | 2,54% | 1,9700 | 2,0300 | 1,9700 | 37.402 | ,00 |
| 08/12/2003 | 1,9700 | -2,48% | 1,9400 | 2,0000 | 1,9400 | 18.180 | ,00 |
| 05/12/2003 | 2,0200 | 0,50% | 2,0100 | 2,0400 | 1,9700 | 44.932 | ,00 |
| 04/12/2003 | 2,0100 | 0,50% | 2,0000 | 2,0300 | 1,9900 | 34.750 | ,00 |
| 03/12/2003 | 2,0000 | 0,00% | 2,0200 | 2,0200 | 1,9500 | 19.294 | ,00 |
| 02/12/2003 | 2,0000 | 1,01% | 1,9900 | 2,0000 | 1,9600 | 19.299 | ,00 |
| 01/12/2003 | 1,9800 | 1,02% | 1,9600 | 1,9800 | 1,9400 | 13.758 | ,00 |
| 28/11/2003 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9300 | 5.790 | ,00 |
| 27/11/2003 | 1,9600 | 1,03% | 1,9400 | 1,9600 | 1,9200 | 16.240 | ,00 |
| 26/11/2003 | 1,9400 | -0,51% | 1,9500 | 1,9700 | 1,9200 | 5.844 | ,00 |
| 25/11/2003 | 1,9500 | 1,56% | 1,9400 | 1,9500 | 1,8900 | 22.890 | ,00 |
| 24/11/2003 | 1,9200 | 2,13% | 1,8900 | 1,9200 | 1,8900 | 13.954 | ,00 |
| 21/11/2003 | 1,8800 | 0,53% | 1,8400 | 1,9000 | 1,8400 | 9.490 | ,00 |
| 20/11/2003 | 1,8700 | -0,53% | 1,9400 | 1,9400 | 1,8200 | 14.058 | ,00 |
| 19/11/2003 | 1,8800 | 0,53% | 1,8100 | 1,8900 | 1,8000 | 15.880 | ,00 |
| 18/11/2003 | 1,8700 | -0,53% | 1,9100 | 1,9100 | 1,8300 | 9.760 | ,00 |
| 17/11/2003 | 1,8800 | -2,08% | 1,8800 | 1,9000 | 1,8500 | 17.033 | ,00 |
| 14/11/2003 | 1,9200 | -1,03% | 1,9500 | 1,9500 | 1,9000 | 14.220 | ,00 |
| 13/11/2003 | 1,9400 | 1,57% | 1,9500 | 1,9600 | 1,8700 | 19.140 | ,00 |
| 12/11/2003 | 1,9100 | -1,55% | 1,9000 | 1,9500 | 1,8000 | 18.596 | ,00 |
| 11/11/2003 | 1,9400 | -2,02% | 1,9700 | 1,9700 | 1,9300 | 5.007 | ,00 |
| 10/11/2003 | 1,9800 | -0,50% | 1,9900 | 2,0000 | 1,9700 | 5.990 | ,00 |
| 07/11/2003 | 1,9900 | -0,50% | 2,0000 | 2,0500 | 1,9900 | 17.923 | ,00 |
| 06/11/2003 | 2,0000 | 2,04% | 1,9600 | 2,0000 | 1,9500 | 20.417 | ,00 |
| 05/11/2003 | 1,9600 | -1,01% | 2,0000 | 2,0000 | 1,9200 | 7.392 | ,00 |
| 04/11/2003 | 1,9800 | 0,51% | 2,0000 | 2,0300 | 1,9700 | 29.148 | ,00 |
| 03/11/2003 | 1,9700 | 2,60% | 1,9200 | 2,0000 | 1,9200 | 47.992 | ,00 |
| 31/10/2003 | 1,9200 | 2,13% | 1,8900 | 1,9300 | 1,8600 | 27.220 | ,00 |
| 30/10/2003 | 1,8800 | 0,00% | 1,8000 | 1,8800 | 1,8000 | 8.150 | ,00 |
| 29/10/2003 | 1,8800 | 0,00% | 1,9000 | 1,9000 | 1,8500 | 13.654 | ,00 |
| 27/10/2003 | 1,8800 | -1,05% | 1,9000 | 1,9000 | 1,8600 | 8.320 | ,00 |
| 24/10/2003 | 1,9000 | -0,52% | 1,8800 | 1,9300 | 1,8400 | 29.444 | ,00 |
| 23/10/2003 | 1,9100 | -3,05% | 1,9100 | 1,9300 | 1,8800 | 32.109 | ,00 |
| 22/10/2003 | 1,9700 | -0,51% | 2,0100 | 2,0100 | 1,9500 | 21.747 | ,00 |
| 21/10/2003 | 1,9800 | 2,06% | 1,9100 | 1,9800 | 1,9100 | 41.760 | ,00 |
| 20/10/2003 | 1,9400 | 1,04% | 1,9400 | 1,9600 | 1,8800 | 23.430 | ,00 |
| 17/10/2003 | 1,9200 | 0,00% | 1,9600 | 1,9600 | 1,8700 | 31.821 | ,00 |
| 16/10/2003 | 1,9200 | -3,52% | 1,9900 | 1,9900 | 1,9200 | 24.706 | ,00 |
| 15/10/2003 | 1,9900 | 2,05% | 1,9400 | 1,9900 | 1,9400 | 25.615 | ,00 |
| 14/10/2003 | 1,9500 | -2,01% | 1,9200 | 1,9700 | 1,9100 | 23.354 | ,00 |
| 13/10/2003 | 1,9900 | -1,49% | 2,0200 | 2,0700 | 1,9500 | 13.744 | ,00 |
| 10/10/2003 | 2,0200 | -0,98% | 2,0400 | 2,0600 | 1,9600 | 20.635 | ,00 |
| 09/10/2003 | 2,0400 | 2,00% | 1,9900 | 2,0400 | 1,9800 | 37.500 | ,00 |
| 08/10/2003 | 2,0000 | 4,71% | 1,9500 | 2,0800 | 1,9200 | 52.230 | ,00 |
| 07/10/2003 | 1,9100 | -2,55% | 1,9700 | 1,9700 | 1,8700 | 44.376 | ,00 |
| 06/10/2003 | 1,9600 | 7,10% | 1,8200 | 1,9800 | 1,8200 | 84.603 | ,00 |
| 03/10/2003 | 1,8300 | 5,78% | 1,7500 | 1,8300 | 1,7500 | 53.870 | ,00 |
| 02/10/2003 | 1,7300 | 4,22% | 1,7100 | 1,7400 | 1,6700 | 64.865 | ,00 |
| 01/10/2003 | 1,6600 | -2,35% | 1,6500 | 1,6900 | 1,6500 | 8.900 | ,00 |
| 30/9/2003 | 1,7000 | 0,59% | 1,7000 | 1,7100 | 1,6600 | 37.120 | ,00 |
| 29/9/2003 | 1,6900 | -1,17% | 1,7100 | 1,7100 | 1,6800 | 7.074 | ,00 |
| 26/9/2003 | 1,7100 | -0,58% | 1,7400 | 1,7400 | 1,6300 | 13.137 | ,00 |
| 25/9/2003 | 1,7200 | -2,27% | 1,6800 | 1,7200 | 1,6800 | 36.366 | ,00 |
| 24/9/2003 | 1,7600 | 3,53% | 1,7300 | 1,7700 | 1,7000 | 27.186 | ,00 |
| 23/9/2003 | 1,7000 | -0,58% | 1,6600 | 1,7100 | 1,6300 | 34.519 | ,00 |
| 22/9/2003 | 1,7100 | -1,72% | 1,7300 | 1,7300 | 1,6900 | 26.563 | ,00 |
| 19/9/2003 | 1,7400 | 0,00% | 1,7700 | 1,7900 | 1,7200 | 70.545 | ,00 |
| 18/9/2003 | 1,7400 | -3,87% | 1,7800 | 1,8100 | 1,7000 | 67.393 | ,00 |
| 17/9/2003 | 1,8100 | 0,56% | 1,8400 | 1,8500 | 1,7600 | 61.308 | ,00 |
| 16/9/2003 | 1,8000 | -3,23% | 1,8600 | 1,8700 | 1,7500 | 65.339 | ,00 |
| 15/9/2003 | 1,8600 | -4,62% | 1,8200 | 1,9400 | 1,8200 | 30.137 | ,00 |
| 12/9/2003 | 1,9500 | -0,51% | 1,9800 | 1,9900 | 1,8900 | 28.488 | ,00 |
| 11/9/2003 | 1,9600 | 0,00% | 1,9600 | 2,0000 | 1,9200 | 48.000 | ,00 |
| 10/9/2003 | 1,9600 | 3,70% | 1,8600 | 2,0400 | 1,8000 | 60.061 | ,00 |
| 09/9/2003 | 1,8900 | -3,08% | 1,9000 | 1,9500 | 1,8500 | 53.749 | ,00 |
| 08/9/2003 | 1,9500 | -5,80% | 2,0500 | 2,0500 | 1,9200 | 64.945 | ,00 |
| 05/9/2003 | 2,0700 | 0,00% | 2,0700 | 2,1000 | 2,0400 | 21.590 | ,00 |
| 04/9/2003 | 2,0700 | 0,98% | 2,0500 | 2,0800 | 1,9700 | 43.832 | ,00 |
| 03/9/2003 | 2,0500 | 0,00% | 2,0700 | 2,0800 | 1,9600 | 47.890 | ,00 |
| 02/9/2003 | 2,0500 | -3,76% | 2,1300 | 2,1300 | 1,9800 | 86.918 | ,00 |
| 01/9/2003 | 2,1300 | -3,18% | 2,2000 | 2,2200 | 2,0900 | 50.152 | ,00 |
| 29/8/2003 | 2,2000 | -2,22% | 2,2500 | 2,2600 | 2,1500 | 59.672 | ,00 |
| 28/8/2003 | 2,2500 | -1,32% | 2,2900 | 2,3200 | 2,2300 | 23.574 | ,00 |
| 27/8/2003 | 2,2800 | -0,44% | 2,3000 | 2,3200 | 2,2300 | 57.642 | ,00 |
| 26/8/2003 | 2,2900 | -2,55% | 2,3500 | 2,3700 | 2,2600 | 29.588 | ,00 |
| 25/8/2003 | 2,3500 | -2,08% | 2,4000 | 2,4000 | 2,3000 | 23.983 | ,00 |
| 22/8/2003 | 2,4000 | 0,42% | 2,3700 | 2,4000 | 2,3300 | 50.690 | ,00 |
| 21/8/2003 | 2,3900 | 0,84% | 2,3600 | 2,4100 | 2,3400 | 66.968 | ,00 |
| 20/8/2003 | 2,3700 | -1,25% | 2,3600 | 2,4100 | 2,3500 | 46.683 | ,00 |
| 19/8/2003 | 2,4000 | -3,23% | 2,5100 | 2,5300 | 2,3600 | 86.107 | ,00 |
| 18/8/2003 | 2,4800 | 8,77% | 2,3800 | 2,5000 | 2,3200 | 113.912 | ,00 |
| 14/8/2003 | 2,2800 | 1,79% | 2,2800 | 2,3100 | 2,2400 | 87.848 | ,00 |
| 13/8/2003 | 2,2400 | 4,67% | 2,1700 | 2,2700 | 2,1600 | 96.920 | ,00 |
| 12/8/2003 | 2,1400 | -0,93% | 2,1100 | 2,2100 | 2,0700 | 42.138 | ,00 |
| 11/8/2003 | 2,1600 | 0,93% | 2,1700 | 2,2300 | 2,1200 | 56.130 | ,00 |
| 08/8/2003 | 2,1400 | 1,90% | 2,1400 | 2,1700 | 2,1100 | 67.820 | ,00 |
| 07/8/2003 | 2,1000 | 1,45% | 2,0700 | 2,1400 | 2,0400 | 90.230 | ,00 |
| 06/8/2003 | 2,0700 | -0,96% | 2,0900 | 2,0900 | 2,0200 | 23.134 | ,00 |
| 05/8/2003 | 2,0900 | -0,48% | 2,0800 | 2,1100 | 2,0700 | 34.154 | ,00 |
| 04/8/2003 | 2,1000 | 0,00% | 2,1200 | 2,1300 | 2,0700 | 29.128 | ,00 |
| 01/8/2003 | 2,1000 | 1,45% | 2,0400 | 2,1100 | 2,0200 | 38.428 | ,00 |
| 31/7/2003 | 2,0700 | 0,49% | 2,0600 | 2,1000 | 2,0400 | 35.102 | ,00 |
| 30/7/2003 | 2,0600 | 1,48% | 2,0400 | 2,0700 | 2,0400 | 27.114 | ,00 |
| 29/7/2003 | 2,0300 | 0,50% | 2,0000 | 2,0500 | 1,9800 | 35.178 | ,00 |
| 28/7/2003 | 2,0200 | -2,88% | 2,1000 | 2,1000 | 2,0000 | 25.402 | ,00 |
| 25/7/2003 | 2,0800 | -1,89% | 2,1400 | 2,1400 | 2,0400 | 52.232 | ,00 |
| 24/7/2003 | 2,1200 | -0,47% | 2,1100 | 2,1600 | 2,1100 | 16.532 | ,00 |
| 23/7/2003 | 2,1300 | -2,29% | 2,1900 | 2,2100 | 2,1200 | 49.003 | ,00 |
| 22/7/2003 | 2,1800 | -1,36% | 2,1200 | 2,2100 | 2,1200 | 29.937 | ,00 |
| 21/7/2003 | 2,2100 | 0,45% | 2,1900 | 2,2600 | 2,1800 | 34.370 | ,00 |
| 18/7/2003 | 2,2000 | 0,00% | 2,2600 | 2,2700 | 2,1600 | 56.770 | ,00 |
| 17/7/2003 | 2,2000 | 1,85% | 2,1600 | 2,2600 | 2,1000 | 80.407 | ,00 |
| 16/7/2003 | 2,1600 | -1,82% | 2,2300 | 2,2300 | 2,1200 | 41.142 | ,00 |
| 15/7/2003 | 2,2000 | 0,00% | 2,2300 | 2,2300 | 2,1600 | 44.333 | ,00 |
| 14/7/2003 | 2,2000 | 4,27% | 2,2200 | 2,2300 | 2,1600 | 64.452 | ,00 |
| 11/7/2003 | 2,1100 | -2,31% | 2,1500 | 2,1600 | 2,0400 | 57.834 | ,00 |
| 10/7/2003 | 2,1600 | -3,57% | 2,2300 | 2,2700 | 2,1200 | 134.069 | ,00 |
| 09/7/2003 | 2,2400 | 4,19% | 2,1500 | 2,2700 | 2,1500 | 129.957 | ,00 |
| 08/7/2003 | 2,1500 | 1,42% | 2,1400 | 2,2700 | 2,1200 | 203.250 | ,00 |
| 07/7/2003 | 2,1200 | 10,99% | 1,9000 | 2,1200 | 1,9000 | 232.012 | ,00 |
| 04/7/2003 | 1,9100 | -2,05% | 1,9000 | 1,9900 | 1,8800 | 84.190 | ,00 |
| 03/7/2003 | 1,9500 | 5,41% | 1,8100 | 2,0600 | 1,8100 | 283.253 | ,00 |
| 02/7/2003 | 1,8500 | 11,45% | 1,6600 | 1,8500 | 1,6600 | 150.940 | ,00 |
| 01/7/2003 | 1,6600 | 1,84% | 1,6300 | 1,6700 | 1,5900 | 18.919 | ,00 |
| 30/6/2003 | 1,6300 | -3,55% | 1,6000 | 1,6500 | 1,6000 | 60.100 | ,00 |
| 27/6/2003 | 1,6900 | -1,74% | 1,7200 | 1,7300 | 1,6800 | 24.101 | ,00 |
| 26/6/2003 | 1,7200 | 2,38% | 1,6400 | 1,7300 | 1,6400 | 47.198 | ,00 |
| 25/6/2003 | 1,6800 | 3,07% | 1,6300 | 1,6800 | 1,6000 | 29.987 | ,00 |
| 24/6/2003 | 1,6300 | -0,61% | 1,6000 | 1,6400 | 1,5800 | 22.179 | ,00 |
| 23/6/2003 | 1,6400 | -1,20% | 1,6300 | 1,6800 | 1,6000 | 22.062 | ,00 |
| 20/6/2003 | 1,6600 | -1,78% | 1,7100 | 1,7100 | 1,6300 | 30.818 | ,00 |
| 19/6/2003 | 1,6900 | -3,98% | 1,7600 | 1,7600 | 1,6700 | 27.340 | ,00 |
| 18/6/2003 | 1,7600 | 1,73% | 1,6800 | 1,7700 | 1,6800 | 90.926 | ,00 |
| 17/6/2003 | 1,7300 | 1,76% | 1,7000 | 1,7500 | 1,7000 | 28.108 | ,00 |
| 13/6/2003 | 1,7000 | 0,59% | 1,6900 | 1,7200 | 1,6300 | 56.814 | ,00 |
| 12/6/2003 | 1,6900 | 3,05% | 1,6800 | 1,7300 | 1,6800 | 79.927 | ,00 |
| 11/6/2003 | 1,6400 | 3,14% | 1,6100 | 1,6400 | 1,5800 | 40.131 | ,00 |
| 10/6/2003 | 1,5900 | 0,63% | 1,5800 | 1,6200 | 1,5600 | 14.707 | ,00 |
| 09/6/2003 | 1,5800 | 1,28% | 1,5700 | 1,6100 | 1,5600 | 41.886 | ,00 |
| 06/6/2003 | 1,5600 | 3,31% | 1,5000 | 1,5700 | 1,5000 | 24.664 | ,00 |
| 05/6/2003 | 1,5100 | 0,67% | 1,5100 | 1,5300 | 1,4800 | 48.562 | ,00 |
| 04/6/2003 | 1,5000 | 3,45% | 1,4600 | 1,5200 | 1,4600 | 48.663 | ,00 |
| 03/6/2003 | 1,4500 | 0,00% | 1,4400 | 1,4600 | 1,4300 | 28.190 | ,00 |
| 02/6/2003 | 1,4500 | 2,84% | 1,4100 | 1,4500 | 1,4000 | 14.086 | ,00 |
| 30/5/2003 | 1,4100 | -2,08% | 1,4400 | 1,4400 | 1,3900 | 21.806 | ,00 |
| 29/5/2003 | 1,4400 | 0,70% | 1,4300 | 1,4800 | 1,3800 | 35.330 | ,00 |
| 28/5/2003 | 1,4300 | 4,38% | 1,4000 | 1,4400 | 1,3800 | 22.180 | ,00 |
| 27/5/2003 | 1,3700 | -0,72% | 1,3500 | 1,3900 | 1,3300 | 12.235 | ,00 |
| 26/5/2003 | 1,3800 | -1,43% | 1,3900 | 1,4100 | 1,3400 | 23.500 | ,00 |
| 23/5/2003 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,3700 | 38.702 | ,00 |
| 22/5/2003 | 1,4400 | -2,70% | 1,4300 | 1,4700 | 1,4300 | 25.560 | ,00 |
| 21/5/2003 | 1,4800 | 1,37% | 1,5300 | 1,5300 | 1,4300 | 35.450 | ,00 |
| 20/5/2003 | 1,4600 | -2,01% | 1,4700 | 1,4800 | 1,4300 | 35.035 | ,00 |
| 19/5/2003 | 1,4900 | 0,00% | 1,4700 | 1,4900 | 1,4600 | 22.296 | ,00 |
| 16/5/2003 | 1,4900 | 0,68% | 1,4900 | 1,5300 | 1,4800 | 40.910 | ,00 |
| 15/5/2003 | 1,4800 | 2,78% | 1,4600 | 1,5200 | 1,4400 | 103.959 | ,00 |
| 14/5/2003 | 1,4400 | 6,67% | 1,3500 | 1,4400 | 1,3500 | 73.332 | ,00 |
| 13/5/2003 | 1,3500 | 0,00% | 1,3500 | 1,3700 | 1,3400 | 35.709 | ,00 |
| 12/5/2003 | 1,3500 | 1,50% | 1,3600 | 1,3600 | 1,3000 | 31.861 | ,00 |
| 09/5/2003 | 1,3300 | -0,75% | 1,3100 | 1,3300 | 1,3100 | 17.967 | ,00 |
| 08/5/2003 | 1,3400 | -1,47% | 1,3500 | 1,3700 | 1,3100 | 34.136 | ,00 |
| 07/5/2003 | 1,3600 | 1,49% | 1,3400 | 1,3700 | 1,3300 | 53.686 | ,00 |
| 06/5/2003 | 1,3400 | 0,75% | 1,3100 | 1,3400 | 1,3100 | 42.263 | ,00 |
| 05/5/2003 | 1,3300 | 3,10% | 1,3100 | 1,3300 | 1,2900 | 98.970 | ,00 |
| 02/5/2003 | 1,2900 | 3,20% | 1,2500 | 1,2900 | 1,2400 | 52.991 | ,00 |
| 30/4/2003 | 1,2500 | -0,79% | 1,2600 | 1,2800 | 1,2300 | 49.659 | ,00 |
| 29/4/2003 | 1,2600 | 2,44% | 1,2400 | 1,2600 | 1,2100 | 45.092 | ,00 |
| 24/4/2003 | 1,2300 | 0,00% | 1,2200 | 1,2400 | 1,1900 | 48.316 | ,00 |
| 23/4/2003 | 1,2300 | 0,82% | 1,2200 | 1,2500 | 1,2100 | 35.167 | ,00 |
| 22/4/2003 | 1,2200 | 2,52% | 1,1900 | 1,2200 | 1,1700 | 17.188 | ,00 |
| 17/4/2003 | 1,1900 | -1,65% | 1,1800 | 1,2100 | 1,1600 | 43.642 | ,00 |
| 16/4/2003 | 1,2100 | -1,63% | 1,2100 | 1,2200 | 1,1700 | 41.292 | ,00 |
| 15/4/2003 | 1,2300 | 1,65% | 1,2100 | 1,2500 | 1,1700 | 73.986 | ,00 |
| 14/4/2003 | 1,2100 | 1,68% | 1,1900 | 1,2200 | 1,1800 | 85.270 | ,00 |
| 11/4/2003 | 1,1900 | -2,46% | 1,2300 | 1,2300 | 1,1700 | 73.835 | ,00 |
| 10/4/2003 | 1,2200 | -0,81% | 1,2200 | 1,2500 | 1,1900 | 33.034 | ,00 |
| 09/4/2003 | 1,2300 | 0,00% | 1,2200 | 1,2300 | 1,2100 | 32.243 | ,00 |
| 08/4/2003 | 1,2300 | -1,60% | 1,2500 | 1,2500 | 1,1900 | 26.655 | ,00 |
| 07/4/2003 | 1,2500 | 5,93% | 1,2000 | 1,2700 | 1,2000 | 121.710 | 151.636,00 |
| 04/4/2003 | 1,1800 | 0,85% | 1,1500 | 1,1800 | 1,1400 | 34.328 | 40.120,00 |
| 03/4/2003 | 1,1700 | 3,54% | 1,1300 | 1,1700 | 1,0900 | 81.327 | 93.038,00 |
| 02/4/2003 | 1,1300 | 7,62% | 1,0700 | 1,1300 | 1,0700 | 39.291 | 43.122,00 |
| 01/4/2003 | 1,0500 | 2,94% | 1,0500 | 1,0700 | 1,0200 | 29.138 | 30.528,00 |
| 31/3/2003 | 1,0200 | -8,11% | 1,0700 | 1,0800 | 1,0200 | 42.683 | 44.484,00 |
| 28/3/2003 | 1,1100 | -1,77% | 1,1200 | 1,1400 | 1,0600 | 52.424 | 57.250,00 |
| 27/3/2003 | 1,1300 | 0,00% | 1,1500 | 1,1600 | 1,1100 | 48.760 | 55.123,00 |
| 26/3/2003 | 1,1300 | 7,62% | 1,0400 | 1,1300 | 1,0400 | 97.278 | 106.818,00 |
| 24/3/2003 | 1,0500 | -2,78% | 1,0200 | 1,0800 | 0,9800 | 81.075 | 83.556,00 |
| 21/3/2003 | 1,0800 | 11,34% | 0,9700 | 1,0900 | 0,9700 | 147.232 | 153.716,00 |
| 20/3/2003 | 0,9700 | 0,00% | 0,9700 | 1,0000 | 0,9600 | 67.955 | 66.401,00 |
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.% |
|---|