| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | -0,5500 | 101 |
| ΜΙΝ | 0,5980 | -4,78 % | -0,0300 | 101 |
| ΞΥΛΠ | 0,4600 | -4,56 % | -0,0220 | 305 |
| ΚΑΡΕΛ | 334,0000 | -4,02 % | -14,0000 | 195 |
| ΠΕΡΦ | 5,9600 | -2,13 % | -0,1300 | 50.308 |
| AEM | 6,1600 | -1,91 % | -0,1200 | 98.976 |
| ΦΡΙΓΟ | 0,5260 | -1,87 % | -0,0100 | 73.783 |
| ΑΛΜΥ | 4,9900 | -1,77 % | -0,0900 | 29.693 |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | -0,0150 | 91 |
| ΟΡΙΛΙΝΑ | 0,8280 | -1,43 % | -0,0120 | 44.653 |
Συνεχης ενημερωση
ΒΙΟΚΑΡΠΕΤ Α.Ε. (ΒΙΟΚΑ)
1,8800 €
0,0600 (3,30%)
- Άνοιγμα 1,8500
- Υψηλό 1,8800
- Χαμηλό 1,8200
- Όγκος 18.564
- Τζίρος 34.276 €
- Πράξεις 70
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/2/2005 | 1,4200 | 0,00% | 1,4000 | 1,4200 | 1,3900 | 2.370 | ,00 |
| 08/2/2005 | 1,4200 | 2,16% | 1,3800 | 1,4200 | 1,3800 | 10.010 | ,00 |
| 07/2/2005 | 1,3900 | -0,71% | 1,3800 | 1,4000 | 1,3600 | 2.700 | ,00 |
| 04/2/2005 | 1,4000 | 2,19% | 1,3700 | 1,4000 | 1,3700 | 3.850 | ,00 |
| 03/2/2005 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 1.000 | ,00 |
| 02/2/2005 | 1,3700 | -2,14% | 1,3700 | 1,3700 | 1,3300 | 4.210 | ,00 |
| 01/2/2005 | 1,4000 | 0,00% | 1,3500 | 1,4000 | 1,3500 | 2.340 | ,00 |
| 31/1/2005 | 1,4000 | 0,72% | 1,4700 | 1,4700 | 1,3700 | 7.200 | ,00 |
| 28/1/2005 | 1,3900 | 3,73% | 1,3700 | 1,4500 | 1,3200 | 16.450 | ,00 |
| 27/1/2005 | 1,3400 | 3,08% | 1,2800 | 1,3400 | 1,2800 | 16.034 | ,00 |
| 26/1/2005 | 1,3000 | 0,00% | 1,2800 | 1,3400 | 1,2600 | 8.160 | ,00 |
| 25/1/2005 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,2400 | 1.430 | ,00 |
| 24/1/2005 | 1,2900 | 1,57% | 1,2700 | 1,2900 | 1,2300 | 4.294 | ,00 |
| 21/1/2005 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2200 | 1.800 | ,00 |
| 20/1/2005 | 1,2700 | 2,42% | 1,2700 | 1,2700 | 1,2000 | 3.780 | ,00 |
| 19/1/2005 | 1,2400 | -4,62% | 1,3000 | 1,3000 | 1,2200 | 2.100 | ,00 |
| 18/1/2005 | 1,3000 | 3,17% | 1,2900 | 1,3000 | 1,2100 | 5.020 | ,00 |
| 17/1/2005 | 1,2600 | 0,80% | 1,2700 | 1,2700 | 1,2500 | 1.150 | ,00 |
| 14/1/2005 | 1,2500 | 0,81% | 1,2400 | 1,2900 | 1,1900 | 2.820 | ,00 |
| 13/1/2005 | 1,2400 | 0,81% | 1,2300 | 1,2400 | 1,2000 | 2.270 | ,00 |
| 12/1/2005 | 1,2300 | -1,60% | 1,2300 | 1,2300 | 1,2300 | 1.250 | ,00 |
| 11/1/2005 | 1,2500 | 2,46% | 1,2200 | 1,2800 | 1,2200 | 1.350 | ,00 |
| 10/1/2005 | 1,2200 | -5,43% | 1,2500 | 1,2600 | 1,2200 | 7.400 | ,00 |
| 07/1/2005 | 1,2900 | -0,77% | 1,2700 | 1,2900 | 1,2200 | 4.000 | ,00 |
| 05/1/2005 | 1,3000 | 0,00% | 1,3100 | 1,3100 | 1,2600 | 1.260 | ,00 |
| 04/1/2005 | 1,3000 | -1,52% | 1,2400 | 1,3000 | 1,2400 | 1.200 | ,00 |
| 03/1/2005 | 1,3200 | 0,76% | 1,2500 | 1,3300 | 1,2500 | 800 | ,00 |
| 31/12/2004 | 1,3100 | -2,96% | 1,3100 | 1,3100 | 1,3100 | 70 | ,00 |
| 30/12/2004 | 1,3500 | 2,27% | 1,2900 | 1,3500 | 1,2600 | 7.330 | ,00 |
| 29/12/2004 | 1,3200 | -0,75% | 1,2800 | 1,3200 | 1,2700 | 2.130 | ,00 |
| 28/12/2004 | 1,3300 | 2,31% | 1,2300 | 1,3300 | 1,2300 | 860 | ,00 |
| 27/12/2004 | 1,3000 | 3,17% | 1,3000 | 1,3000 | 1,3000 | 680 | ,00 |
| 24/12/2004 | 1,2600 | 1,61% | 1,2400 | 1,2600 | 1,2400 | 990 | ,00 |
| 23/12/2004 | 1,2400 | -5,34% | 1,2700 | 1,3000 | 1,2400 | 2.710 | ,00 |
| 22/12/2004 | 1,3100 | 2,34% | 1,3200 | 1,3200 | 1,2400 | 6.930 | ,00 |
| 21/12/2004 | 1,2800 | 0,00% | 1,2500 | 1,2900 | 1,2300 | 11.410 | ,00 |
| 20/12/2004 | 1,2800 | -4,48% | 1,3400 | 1,3500 | 1,2800 | 4.770 | ,00 |
| 17/12/2004 | 1,3400 | 3,08% | 1,2800 | 1,3400 | 1,2700 | 2.000 | ,00 |
| 16/12/2004 | 1,3000 | -2,99% | 1,2800 | 1,3400 | 1,2800 | 11.410 | ,00 |
| 15/12/2004 | 1,3400 | -2,90% | 1,3000 | 1,3800 | 1,2700 | 4.360 | ,00 |
| 14/12/2004 | 1,3800 | -2,13% | 1,4300 | 1,4300 | 1,3300 | 3.780 | ,00 |
| 13/12/2004 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4000 | 2.000 | ,00 |
| 10/12/2004 | 1,4100 | -0,70% | 1,4000 | 1,4100 | 1,3900 | 2.300 | ,00 |
| 09/12/2004 | 1,4200 | 2,16% | 1,3700 | 1,4200 | 1,3500 | 7.860 | ,00 |
| 08/12/2004 | 1,3900 | 0,00% | 1,3400 | 1,3900 | 1,3400 | 7.300 | ,00 |
| 07/12/2004 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3400 | 840 | ,00 |
| 06/12/2004 | 1,3900 | -1,42% | 1,4100 | 1,4100 | 1,3500 | 2.900 | ,00 |
| 03/12/2004 | 1,4100 | 1,44% | 1,3500 | 1,4100 | 1,3500 | 10.140 | ,00 |
| 02/12/2004 | 1,3900 | 0,00% | 1,3500 | 1,4100 | 1,3500 | 3.180 | ,00 |
| 01/12/2004 | 1,3900 | -4,14% | 1,4600 | 1,4600 | 1,3900 | 18.050 | ,00 |
| 30/11/2004 | 1,4500 | 2,11% | 1,4000 | 1,4600 | 1,4000 | 20.610 | ,00 |
| 29/11/2004 | 1,4200 | 1,43% | 1,4000 | 1,4700 | 1,4000 | 17.400 | ,00 |
| 26/11/2004 | 1,4000 | 0,72% | 1,4000 | 1,4100 | 1,3800 | 103.103 | ,00 |
| 25/11/2004 | 1,3900 | 1,46% | 1,3800 | 1,4200 | 1,3500 | 3.470 | ,00 |
| 24/11/2004 | 1,3700 | 3,01% | 1,3200 | 1,3800 | 1,3200 | 2.010 | ,00 |
| 23/11/2004 | 1,3300 | -2,21% | 1,3400 | 1,3400 | 1,2700 | 5.030 | ,00 |
| 22/11/2004 | 1,3600 | -0,73% | 1,3100 | 1,3600 | 1,2800 | 2.900 | ,00 |
| 19/11/2004 | 1,3700 | -0,72% | 1,3700 | 1,3800 | 1,3400 | 1.455 | ,00 |
| 18/11/2004 | 1,3800 | -0,72% | 1,3900 | 1,3900 | 1,3400 | 1.395 | ,00 |
| 17/11/2004 | 1,3900 | 0,72% | 1,3800 | 1,3900 | 1,3600 | 2.303 | ,00 |
| 16/11/2004 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 250 | ,00 |
| 15/11/2004 | 1,3900 | 2,21% | 1,3800 | 1,3900 | 1,3400 | 7.000 | ,00 |
| 12/11/2004 | 1,3600 | -0,73% | 1,3500 | 1,4200 | 1,3500 | 7.300 | ,00 |
| 11/11/2004 | 1,3700 | 2,24% | 1,3300 | 1,4200 | 1,3200 | 10.210 | ,00 |
| 10/11/2004 | 1,3400 | 3,08% | 1,3000 | 1,4000 | 1,3000 | 25.700 | ,00 |
| 09/11/2004 | 1,3000 | 0,00% | 1,3200 | 1,3200 | 1,2800 | 6.140 | ,00 |
| 08/11/2004 | 1,3000 | 3,17% | 1,2600 | 1,3400 | 1,2600 | 6.470 | ,00 |
| 05/11/2004 | 1,2600 | -3,08% | 1,2800 | 1,3000 | 1,2600 | 6.900 | ,00 |
| 04/11/2004 | 1,3000 | 1,56% | 1,2800 | 1,3000 | 1,2800 | 1.020 | ,00 |
| 03/11/2004 | 1,2800 | -1,54% | 1,3000 | 1,3000 | 1,2100 | 1.800 | ,00 |
| 02/11/2004 | 1,3000 | 5,69% | 1,3000 | 1,3000 | 1,2500 | 4.080 | ,00 |
| 01/11/2004 | 1,2300 | -1,60% | 1,2500 | 1,2600 | 1,2200 | 3.300 | ,00 |
| 29/10/2004 | 1,2500 | 1,63% | 1,2400 | 1,2500 | 1,1900 | 4.560 | ,00 |
| 27/10/2004 | 1,2300 | -0,81% | 1,2400 | 1,2400 | 1,2300 | 1.130 | ,00 |
| 26/10/2004 | 1,2400 | 0,00% | 1,2000 | 1,2400 | 1,2000 | 870 | ,00 |
| 25/10/2004 | 1,2400 | 0,00% | 1,2000 | 1,2400 | 1,1700 | 3.380 | ,00 |
| 22/10/2004 | 1,2400 | -0,80% | 1,2700 | 1,2700 | 1,2000 | 870 | ,00 |
| 21/10/2004 | 1,2500 | 2,46% | 1,2700 | 1,2700 | 1,2000 | 1.390 | ,00 |
| 20/10/2004 | 1,2200 | -0,81% | 1,1700 | 1,2300 | 1,1700 | 10.590 | ,00 |
| 19/10/2004 | 1,2300 | -3,91% | 1,2600 | 1,2600 | 1,1900 | 1.630 | ,00 |
| 18/10/2004 | 1,2800 | -0,78% | 1,2600 | 1,2800 | 1,2600 | 500 | ,00 |
| 15/10/2004 | 1,2900 | 0,78% | 1,1900 | 1,3000 | 1,1900 | 2.210 | ,00 |
| 14/10/2004 | 1,2800 | 4,92% | 1,2200 | 1,2800 | 1,2200 | 890 | ,00 |
| 13/10/2004 | 1,2200 | -4,69% | 1,2000 | 1,2400 | 1,2000 | 2.984 | ,00 |
| 12/10/2004 | 1,2800 | -0,78% | 1,2200 | 1,2800 | 1,2100 | 570 | ,00 |
| 11/10/2004 | 1,2900 | -0,77% | 1,2200 | 1,2900 | 1,2200 | 1.403 | ,00 |
| 08/10/2004 | 1,3000 | 3,17% | 1,2600 | 1,3000 | 1,2600 | 750 | ,00 |
| 07/10/2004 | 1,2600 | -0,79% | 1,2600 | 1,2600 | 1,2100 | 2.230 | ,00 |
| 06/10/2004 | 1,2700 | -0,78% | 1,2600 | 1,2700 | 1,2600 | 1.000 | ,00 |
| 05/10/2004 | 1,2800 | 0,00% | 1,1900 | 1,2800 | 1,1900 | 1.600 | ,00 |
| 04/10/2004 | 1,2800 | 8,47% | 1,2600 | 1,2800 | 1,2600 | 500 | ,00 |
| 01/10/2004 | 1,1800 | 2,61% | 1,1700 | 1,1900 | 1,1700 | 3.050 | ,00 |
| 30/9/2004 | 1,1500 | -4,17% | 1,1500 | 1,1700 | 1,1500 | 5.870 | ,00 |
| 29/9/2004 | 1,2000 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 1.970 | ,00 |
| 28/9/2004 | 1,2000 | 0,00% | 1,0700 | 1,2000 | 1,0700 | 5.090 | ,00 |
| 27/9/2004 | 1,2000 | -2,44% | 1,1000 | 1,2000 | 1,1000 | 1.000 | ,00 |
| 24/9/2004 | 1,2300 | -0,81% | 1,1500 | 1,2300 | 1,1300 | 2.050 | ,00 |
| 23/9/2004 | 1,2400 | -1,59% | 1,2500 | 1,2800 | 1,2300 | 3.800 | ,00 |
| 22/9/2004 | 1,2600 | -0,79% | 1,2100 | 1,2600 | 1,2000 | 1.050 | ,00 |
| 21/9/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 20/9/2004 | 1,2700 | 5,83% | 1,2100 | 1,2700 | 1,2100 | 2.250 | ,00 |
| 17/9/2004 | 1,2000 | -6,98% | 1,2000 | 1,2600 | 1,2000 | 520 | ,00 |
| 16/9/2004 | 1,2900 | -0,77% | 1,1900 | 1,2900 | 1,1900 | 1.570 | ,00 |
| 15/9/2004 | 1,3000 | 3,17% | 1,2300 | 1,3000 | 1,1800 | 3.019 | ,00 |
| 14/9/2004 | 1,2600 | -5,97% | 1,2800 | 1,2800 | 1,2200 | 1.020 | ,00 |
| 13/9/2004 | 1,3400 | 0,00% | 1,2600 | 1,3400 | 1,2300 | 1.520 | ,00 |
| 10/9/2004 | 1,3400 | 0,00% | 1,2700 | 1,3400 | 1,2700 | 1.650 | ,00 |
| 09/9/2004 | 1,3400 | 2,29% | 1,2600 | 1,3400 | 1,2600 | 1.500 | ,00 |
| 08/9/2004 | 1,3100 | -2,24% | 1,2600 | 1,3200 | 1,2600 | 900 | ,00 |
| 07/9/2004 | 1,3400 | 4,69% | 1,2500 | 1,4300 | 1,2500 | 5.890 | ,00 |
| 06/9/2004 | 1,2800 | 6,67% | 1,2900 | 1,2900 | 1,2800 | 210 | ,00 |
| 03/9/2004 | 1,2000 | 4,35% | 1,1200 | 1,2000 | 1,1200 | 1.030 | ,00 |
| 02/9/2004 | 1,1500 | -4,96% | 1,1900 | 1,1900 | 1,1500 | 770 | ,00 |
| 01/9/2004 | 1,2100 | -0,82% | 1,1700 | 1,2100 | 1,1600 | 590 | ,00 |
| 31/8/2004 | 1,2200 | -1,61% | 1,1800 | 1,2200 | 1,1800 | 910 | ,00 |
| 30/8/2004 | 1,2400 | 1,64% | 1,2100 | 1,2400 | 1,1900 | 200 | ,00 |
| 27/8/2004 | 1,2200 | -2,40% | 1,2000 | 1,2400 | 1,2000 | 2.150 | ,00 |
| 26/8/2004 | 1,2500 | -3,85% | 1,2000 | 1,2500 | 1,2000 | 1.740 | ,00 |
| 25/8/2004 | 1,3000 | 10,17% | 1,3000 | 1,3000 | 1,3000 | 10 | ,00 |
| 24/8/2004 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 23/8/2004 | 1,1800 | -2,48% | 1,1700 | 1,1800 | 1,1700 | 750 | ,00 |
| 20/8/2004 | 1,2100 | 0,00% | 1,2000 | 1,2100 | 1,1100 | 1.150 | ,00 |
| 19/8/2004 | 1,2100 | -11,03% | 1,3600 | 1,3600 | 1,2100 | 350 | ,00 |
| 18/8/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 17/8/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3400 | 900 | ,00 |
| 16/8/2004 | 1,3600 | -0,73% | 1,3700 | 1,3700 | 1,3600 | 400 | ,00 |
| 12/8/2004 | 1,3700 | 3,79% | 1,3500 | 1,3700 | 1,3500 | 400 | ,00 |
| 11/8/2004 | 1,3200 | 4,76% | 1,3000 | 1,3200 | 1,2800 | 6.280 | ,00 |
| 10/8/2004 | 1,2600 | 5,88% | 1,2000 | 1,3300 | 1,2000 | 14.170 | ,00 |
| 09/8/2004 | 1,1900 | 0,85% | 1,1600 | 1,1900 | 1,1600 | 3.000 | ,00 |
| 06/8/2004 | 1,1800 | 3,51% | 1,1400 | 1,1800 | 1,1400 | 2.010 | ,00 |
| 05/8/2004 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1300 | 1.260 | ,00 |
| 04/8/2004 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1300 | 3.620 | ,00 |
| 03/8/2004 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 1.600 | ,00 |
| 02/8/2004 | 1,1600 | -0,85% | 1,1600 | 1,1600 | 1,1600 | 1.000 | ,00 |
| 30/7/2004 | 1,1700 | 0,00% | 1,1600 | 1,1700 | 1,1600 | 2.920 | ,00 |
| 29/7/2004 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 28/7/2004 | 1,1700 | 1,74% | 1,1100 | 1,1700 | 1,1100 | 3.020 | ,00 |
| 27/7/2004 | 1,1500 | 3,60% | 1,1200 | 1,1500 | 1,1200 | 530 | ,00 |
| 26/7/2004 | 1,1100 | 0,00% | 1,1100 | 1,1200 | 1,1100 | 3.670 | ,00 |
| 23/7/2004 | 1,1100 | -0,89% | 1,1100 | 1,1100 | 1,1100 | 3.210 | ,00 |
| 22/7/2004 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,0500 | 4.080 | ,00 |
| 21/7/2004 | 1,1300 | -0,88% | 1,1400 | 1,1400 | 1,1300 | 14.000 | ,00 |
| 20/7/2004 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1400 | 3.530 | ,00 |
| 19/7/2004 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 500 | ,00 |
| 16/7/2004 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 970 | ,00 |
| 15/7/2004 | 1,1300 | -1,74% | 1,1400 | 1,1400 | 1,1300 | 3.000 | ,00 |
| 14/7/2004 | 1,1500 | 1,77% | 1,1300 | 1,1500 | 1,1300 | 1.100 | ,00 |
| 13/7/2004 | 1,1300 | -2,59% | 1,1000 | 1,1800 | 1,1000 | 3.740 | ,00 |
| 12/7/2004 | 1,1600 | 4,50% | 1,2000 | 1,2000 | 1,1300 | 5.450 | ,00 |
| 09/7/2004 | 1,1100 | 2,78% | 1,0900 | 1,1400 | 1,0900 | 970 | ,00 |
| 08/7/2004 | 1,0800 | 2,86% | 1,0600 | 1,1000 | 1,0600 | 1.520 | ,00 |
| 07/7/2004 | 1,0500 | 0,00% | 0,9900 | 1,0500 | 0,9900 | 2.590 | ,00 |
| 06/7/2004 | 1,0500 | 2,94% | 1,0200 | 1,0500 | 1,0200 | 3.890 | ,00 |
| 05/7/2004 | 1,0200 | -0,97% | 1,0100 | 1,0200 | 1,0100 | 3.820 | ,00 |
| 02/7/2004 | 1,0300 | 0,00% | 1,0200 | 1,0300 | 1,0200 | 730 | ,00 |
| 01/7/2004 | 1,0300 | 0,98% | 1,0300 | 1,0500 | 1,0300 | 2.420 | ,00 |
| 30/6/2004 | 1,0200 | 0,00% | 1,0000 | 1,0200 | 0,9800 | 3.870 | ,00 |
| 29/6/2004 | 1,0200 | 0,99% | 1,0000 | 1,0200 | 1,0000 | 2.480 | ,00 |
| 28/6/2004 | 1,0100 | -0,98% | 1,0000 | 1,0100 | 0,9700 | 4.390 | ,00 |
| 25/6/2004 | 1,0200 | 0,00% | 1,0400 | 1,0400 | 0,9900 | 6.030 | ,00 |
| 24/6/2004 | 1,0200 | 2,00% | 1,0200 | 1,0500 | 0,9500 | 1.810 | ,00 |
| 23/6/2004 | 1,0000 | -1,96% | 1,0100 | 1,0100 | 1,0000 | 2.940 | ,00 |
| 22/6/2004 | 1,0200 | 4,08% | 0,9900 | 1,0200 | 0,9800 | 9.790 | ,00 |
| 21/6/2004 | 0,9800 | -8,41% | 1,0500 | 1,0500 | 0,9700 | 7.500 | ,00 |
| 18/6/2004 | 1,0700 | -2,73% | 1,1000 | 1,1100 | 1,0000 | 23.950 | ,00 |
| 17/6/2004 | 1,1000 | -3,51% | 1,0500 | 1,1000 | 1,0500 | 3.760 | ,00 |
| 16/6/2004 | 1,1400 | -2,56% | 1,1500 | 1,1600 | 1,1400 | 15.830 | ,00 |
| 15/6/2004 | 1,1700 | 0,86% | 1,1100 | 1,1700 | 1,1100 | 710 | ,00 |
| 14/6/2004 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1400 | 1.270 | ,00 |
| 11/6/2004 | 1,1800 | -2,48% | 1,1900 | 1,1900 | 1,1400 | 3.960 | ,00 |
| 10/6/2004 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 09/6/2004 | 1,2100 | -0,82% | 1,2200 | 1,2300 | 1,1500 | 12.290 | ,00 |
| 08/6/2004 | 1,2200 | 0,00% | 1,2300 | 1,2300 | 1,2100 | 1.030 | ,00 |
| 07/6/2004 | 1,2200 | 1,67% | 1,2000 | 1,2200 | 1,2000 | 4.750 | ,00 |
| 04/6/2004 | 1,2000 | -4,76% | 1,2200 | 1,2500 | 1,1700 | 20.260 | ,00 |
| 03/6/2004 | 1,2600 | -0,79% | 1,2700 | 1,2700 | 1,2400 | 2.190 | ,00 |
| 02/6/2004 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 30 | ,00 |
| 01/6/2004 | 1,2700 | 4,10% | 1,2600 | 1,2700 | 1,2000 | 71.410 | ,00 |
| 28/5/2004 | 1,2200 | -0,81% | 1,2000 | 1,2200 | 1,1700 | 3.540 | ,00 |
| 27/5/2004 | 1,2300 | 0,82% | 1,2200 | 1,2300 | 1,2200 | 690 | ,00 |
| 26/5/2004 | 1,2200 | 0,83% | 1,1400 | 1,2200 | 1,1400 | 1.530 | ,00 |
| 25/5/2004 | 1,2100 | 0,00% | 1,2000 | 1,2100 | 1,2000 | 123 | ,00 |
| 24/5/2004 | 1,2100 | -8,33% | 1,3000 | 1,3000 | 1,2100 | 27.510 | ,00 |
| 21/5/2004 | 1,3200 | -0,75% | 1,3400 | 1,3400 | 1,2900 | 7.440 | ,00 |
| 20/5/2004 | 1,3300 | -0,75% | 1,3000 | 1,3400 | 1,2900 | 3.680 | ,00 |
| 19/5/2004 | 1,3400 | 0,75% | 1,2900 | 1,3400 | 1,2900 | 1.450 | ,00 |
| 18/5/2004 | 1,3300 | 1,53% | 1,2900 | 1,3300 | 1,2800 | 3.100 | ,00 |
| 17/5/2004 | 1,3100 | -0,76% | 1,2900 | 1,3100 | 1,2800 | 6.610 | ,00 |
| 14/5/2004 | 1,3200 | -0,75% | 1,2900 | 1,3200 | 1,2800 | 5.400 | ,00 |
| 13/5/2004 | 1,3300 | 0,00% | 1,3100 | 1,3300 | 1,3100 | 3.230 | ,00 |
| 12/5/2004 | 1,3300 | -0,75% | 1,3000 | 1,3300 | 1,2900 | 5.130 | ,00 |
| 11/5/2004 | 1,3400 | -0,74% | 1,3200 | 1,3500 | 1,3000 | 7.920 | ,00 |
| 10/5/2004 | 1,3500 | -0,74% | 1,2900 | 1,3500 | 1,2900 | 6.100 | ,00 |
| 07/5/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 2.820 | ,00 |
| 06/5/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 2.040 | ,00 |
| 05/5/2004 | 1,3600 | 0,00% | 1,3500 | 1,3600 | 1,3500 | 1.500 | ,00 |
| 04/5/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3200 | 5.820 | ,00 |
| 03/5/2004 | 1,3600 | -0,73% | 1,3200 | 1,3600 | 1,3200 | 2.170 | ,00 |
| 30/4/2004 | 1,3700 | 0,00% | 1,3200 | 1,3700 | 1,3200 | 2.540 | ,00 |
| 29/4/2004 | 1,3700 | 0,00% | 1,3500 | 1,3700 | 1,3300 | 2.750 | ,00 |
| 28/4/2004 | 1,3700 | -0,72% | 1,3400 | 1,3700 | 1,3400 | 4.450 | ,00 |
| 27/4/2004 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3600 | 2.200 | ,00 |
| 26/4/2004 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 2.500 | ,00 |
| 23/4/2004 | 1,3800 | 0,00% | 1,3800 | 1,3900 | 1,2600 | 9.690 | ,00 |
| 22/4/2004 | 1,3800 | -0,72% | 1,3400 | 1,3900 | 1,3300 | 7.220 | ,00 |
| 21/4/2004 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 722 | ,00 |
| 20/4/2004 | 1,3900 | -0,71% | 1,3800 | 1,3900 | 1,3800 | 760 | ,00 |
| 19/4/2004 | 1,4000 | 0,72% | 1,3600 | 1,4000 | 1,3600 | 1.720 | ,00 |
| 16/4/2004 | 1,3900 | 0,72% | 1,3800 | 1,3900 | 1,3600 | 1.410 | ,00 |
| 15/4/2004 | 1,3800 | 0,00% | 1,3900 | 1,3900 | 1,3500 | 610 | ,00 |
| 14/4/2004 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 3.500 | ,00 |
| 13/4/2004 | 1,3800 | -0,72% | 1,3400 | 1,3800 | 1,3400 | 7.506 | ,00 |
| 08/4/2004 | 1,3900 | 0,72% | 1,3500 | 1,3900 | 1,3500 | 4.800 | ,00 |
| 07/4/2004 | 1,3800 | 0,73% | 1,3400 | 1,3800 | 1,3400 | 1.060 | ,00 |
| 06/4/2004 | 1,3700 | 0,74% | 1,3500 | 1,3700 | 1,3500 | 2.500 | ,00 |
| 05/4/2004 | 1,3600 | 0,74% | 1,3000 | 1,3600 | 1,3000 | 2.090 | ,00 |
| 02/4/2004 | 1,3500 | -0,74% | 1,3100 | 1,3500 | 1,3100 | 3.435 | ,00 |
| 01/4/2004 | 1,3600 | 3,82% | 1,3500 | 1,3600 | 1,3500 | 2.000 | ,00 |
| 31/3/2004 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 500 | ,00 |
| 30/3/2004 | 1,3100 | 2,34% | 1,2800 | 1,4100 | 1,2800 | 7.116 | ,00 |
| 29/3/2004 | 1,2800 | -2,29% | 1,3300 | 1,3300 | 1,2800 | 3.360 | ,00 |
| 26/3/2004 | 1,3100 | 0,77% | 1,3100 | 1,3100 | 1,3100 | 1.000 | ,00 |
| 24/3/2004 | 1,3000 | 1,56% | 1,2300 | 1,3000 | 1,2300 | 2.317 | ,00 |
| 23/3/2004 | 1,2800 | 1,59% | 1,2500 | 1,2800 | 1,2000 | 6.383 | ,00 |
| 22/3/2004 | 1,2600 | -8,03% | 1,2900 | 1,2900 | 1,2200 | 7.348 | ,00 |
| 19/3/2004 | 1,3700 | -0,72% | 1,3500 | 1,3700 | 1,2900 | 3.400 | ,00 |
| 18/3/2004 | 1,3800 | -1,43% | 1,3400 | 1,3800 | 1,3400 | 2.310 | ,00 |
| 17/3/2004 | 1,4000 | 0,72% | 1,3800 | 1,4000 | 1,3600 | 2.310 | ,00 |
| 16/3/2004 | 1,3900 | 0,00% | 1,3500 | 1,3900 | 1,3500 | 2.020 | ,00 |
| 15/3/2004 | 1,3900 | 1,46% | 1,3200 | 1,3900 | 1,3200 | 3.860 | ,00 |
| 12/3/2004 | 1,3700 | 0,74% | 1,3300 | 1,3700 | 1,3200 | 1.300 | ,00 |
| 11/3/2004 | 1,3600 | -3,55% | 1,3600 | 1,3600 | 1,3200 | 3.850 | ,00 |
| 10/3/2004 | 1,4100 | -1,40% | 1,3800 | 1,4100 | 1,3700 | 6.160 | ,00 |
| 09/3/2004 | 1,4300 | -2,05% | 1,4000 | 1,4400 | 1,4000 | 11.060 | ,00 |
| 08/3/2004 | 1,4600 | 0,69% | 1,4700 | 1,4800 | 1,4600 | 3.050 | ,00 |
| 05/3/2004 | 1,4500 | 0,69% | 1,4200 | 1,4500 | 1,4200 | 7.070 | ,00 |
| 04/3/2004 | 1,4400 | -0,69% | 1,4200 | 1,4400 | 1,3900 | 10.680 | ,00 |
| 03/3/2004 | 1,4500 | 1,40% | 1,4100 | 1,4500 | 1,4100 | 1.820 | ,00 |
| 02/3/2004 | 1,4300 | -2,05% | 1,4200 | 1,4300 | 1,4000 | 7.600 | ,00 |
| 01/3/2004 | 1,4600 | 0,69% | 1,4600 | 1,4600 | 1,4600 | 4.360 | ,00 |
| 27/2/2004 | 1,4500 | 2,84% | 1,4200 | 1,4500 | 1,3800 | 5.810 | ,00 |
| 26/2/2004 | 1,4100 | -3,42% | 1,4700 | 1,4700 | 1,3800 | 10.660 | ,00 |
| 25/2/2004 | 1,4600 | 0,00% | 1,4500 | 1,4600 | 1,4500 | 1.320 | ,00 |
| 24/2/2004 | 1,4600 | 2,10% | 1,3800 | 1,4700 | 1,3800 | 5.800 | ,00 |
| 20/2/2004 | 1,4300 | 0,00% | 1,4000 | 1,4300 | 1,3700 | 8.020 | ,00 |
| 19/2/2004 | 1,4300 | -1,38% | 1,4100 | 1,4300 | 1,3800 | 11.530 | ,00 |
| 18/2/2004 | 1,4500 | -1,36% | 1,4700 | 1,4700 | 1,4000 | 12.270 | ,00 |
| 17/2/2004 | 1,4700 | -0,68% | 1,4500 | 1,4700 | 1,4400 | 4.120 | ,00 |
| 16/2/2004 | 1,4800 | -0,67% | 1,4800 | 1,5400 | 1,4500 | 11.730 | ,00 |
| 13/2/2004 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 1.000 | ,00 |
| 12/2/2004 | 1,5000 | 2,74% | 1,4500 | 1,5000 | 1,4100 | 1.810 | ,00 |
| 11/2/2004 | 1,4600 | 2,82% | 1,4400 | 1,4800 | 1,4400 | 2.510 | ,00 |
| 10/2/2004 | 1,4200 | -4,05% | 1,4600 | 1,4600 | 1,3900 | 17.900 | ,00 |
| 09/2/2004 | 1,4800 | -4,52% | 1,5300 | 1,5300 | 1,4800 | 5.710 | ,00 |
| 06/2/2004 | 1,5500 | -0,64% | 1,5200 | 1,5500 | 1,5200 | 1.860 | ,00 |
| 05/2/2004 | 1,5600 | -1,89% | 1,6000 | 1,6200 | 1,5100 | 7.520 | ,00 |
| 04/2/2004 | 1,5900 | -1,85% | 1,5500 | 1,6000 | 1,5500 | 5.850 | ,00 |
| 03/2/2004 | 1,6200 | -1,22% | 1,5500 | 1,6200 | 1,5500 | 2.450 | ,00 |
| 02/2/2004 | 1,6400 | 0,00% | 1,5900 | 1,6400 | 1,5700 | 5.010 | ,00 |
| 30/1/2004 | 1,6400 | 0,00% | 1,6400 | 1,6500 | 1,6000 | 4.450 | ,00 |
| 29/1/2004 | 1,6400 | -1,80% | 1,6400 | 1,6400 | 1,6300 | 1.300 | ,00 |
| 28/1/2004 | 1,6700 | -1,18% | 1,6900 | 1,7200 | 1,5900 | 5.230 | ,00 |
| 27/1/2004 | 1,6900 | 5,62% | 1,5900 | 1,7900 | 1,5800 | 10.890 | ,00 |
| 26/1/2004 | 1,6000 | -1,84% | 1,6000 | 1,6000 | 1,5700 | 6.850 | ,00 |
| 23/1/2004 | 1,6300 | 0,00% | 1,6100 | 1,6300 | 1,6000 | 4.930 | ,00 |
| 22/1/2004 | 1,6300 | 4,49% | 1,6300 | 1,6500 | 1,6100 | 12.200 | ,00 |
| 21/1/2004 | 1,5600 | 2,63% | 1,5000 | 1,5800 | 1,5000 | 4.310 | ,00 |
| 20/1/2004 | 1,5200 | -0,65% | 1,5100 | 1,5200 | 1,5000 | 3.550 | ,00 |
| 19/1/2004 | 1,5300 | 0,00% | 1,5100 | 1,5500 | 1,5100 | 6.380 | ,00 |
| 16/1/2004 | 1,5300 | 0,66% | 1,5100 | 1,5300 | 1,5000 | 5.030 | ,00 |
| 15/1/2004 | 1,5200 | -1,30% | 1,5200 | 1,5200 | 1,5000 | 9.510 | ,00 |
| 14/1/2004 | 1,5400 | -0,65% | 1,5200 | 1,5400 | 1,4800 | 4.700 | ,00 |
| 13/1/2004 | 1,5500 | 4,73% | 1,4700 | 1,5700 | 1,4600 | 6.590 | ,00 |
| 12/1/2004 | 1,4800 | -0,67% | 1,4800 | 1,4800 | 1,4200 | 3.000 | ,00 |
| 09/1/2004 | 1,4900 | 0,00% | 1,4800 | 1,4900 | 1,4800 | 3.020 | ,00 |
| 08/1/2004 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4700 | 4.860 | ,00 |
| 07/1/2004 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,4800 | 5.540 | ,00 |
| 05/1/2004 | 1,5000 | 0,00% | 1,4300 | 1,5100 | 1,4300 | 5.880 | ,00 |
| 02/1/2004 | 1,5000 | 4,90% | 1,4600 | 1,5000 | 1,4500 | 6.630 | ,00 |
| 31/12/2003 | 1,4300 | -3,38% | 1,4200 | 1,5000 | 1,4200 | 2.560 | ,00 |
| 30/12/2003 | 1,4800 | 0,68% | 1,4200 | 1,4800 | 1,4200 | 2.120 | ,00 |
| 29/12/2003 | 1,4700 | -0,68% | 1,4500 | 1,4700 | 1,4500 | 2.030 | ,00 |
| 24/12/2003 | 1,4800 | 2,07% | 1,4700 | 1,4800 | 1,4700 | 3.010 | ,00 |
| 23/12/2003 | 1,4500 | 0,69% | 1,3700 | 1,4500 | 1,3700 | 4.060 | ,00 |
| 22/12/2003 | 1,4400 | -0,69% | 1,4600 | 1,4600 | 1,3800 | 5.370 | ,00 |
| 19/12/2003 | 1,4500 | 0,69% | 1,4300 | 1,4500 | 1,3800 | 3.930 | ,00 |
| 18/12/2003 | 1,4400 | -0,69% | 1,4800 | 1,4800 | 1,4000 | 6.930 | ,00 |
| 17/12/2003 | 1,4500 | -0,68% | 1,3600 | 1,4500 | 1,3600 | 2.410 | ,00 |
| 16/12/2003 | 1,4600 | -1,35% | 1,4200 | 1,4600 | 1,4200 | 2.820 | ,00 |
| 15/12/2003 | 1,4800 | -0,67% | 1,4500 | 1,4800 | 1,4300 | 6.320 | ,00 |
| 12/12/2003 | 1,4900 | 0,68% | 1,4700 | 1,4900 | 1,4700 | 2.340 | ,00 |
| 11/12/2003 | 1,4800 | 0,68% | 1,4400 | 1,4800 | 1,4400 | 1.670 | ,00 |
| 10/12/2003 | 1,4700 | 0,00% | 1,4400 | 1,4700 | 1,4400 | 3.790 | ,00 |
| 09/12/2003 | 1,4700 | -1,34% | 1,4900 | 1,4900 | 1,4500 | 7.860 | ,00 |
| 08/12/2003 | 1,4900 | 0,68% | 1,4700 | 1,4900 | 1,4700 | 2.030 | ,00 |
| 05/12/2003 | 1,4800 | 0,00% | 1,4800 | 1,4900 | 1,4500 | 4.210 | ,00 |
| 04/12/2003 | 1,4800 | -0,67% | 1,4700 | 1,4900 | 1,4400 | 12.210 | ,00 |
| 03/12/2003 | 1,4900 | 0,00% | 1,4600 | 1,4900 | 1,4600 | 2.750 | ,00 |
| 02/12/2003 | 1,4900 | 0,00% | 1,4600 | 1,4900 | 1,4500 | 3.870 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΧΑ | 2,8250 | 5,21 % | 0,1400 | 1.029.025 |
| ΜΕΒΑ | 6,4500 | 4,88 % | 0,3000 | 1.980 |
| ΒΙΟΣΚ | 2,8200 | 4,83 % | 0,1300 | 25.628 |
| ΜΙΓ | 4,3600 | 4,56 % | 0,1900 | 25.876 |
| ΙΝΛΙΦ | 5,1400 | 4,26 % | 0,2100 | 7.627 |
| ΚΑΙΡΟΜΕΖ | 0,4300 | 4,12 % | 0,0170 | 284.482 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 518.250 |
| CREDIA | 1,5260 | 3,81 % | 0,0560 | 1.321.517 |
| ΚΟΡΔΕ | 0,5000 | 3,73 % | 0,0180 | 1.705 |
| ΒΙΟ | 6,6000 | 3,45 % | 0,2200 | 251.523 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9700 | 1,01 % | 0,0700 | 39.019.236 |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | -0,0040 | 31.133.931 |
| ΑΛΦΑ | 3,4680 | -0,72 % | -0,0250 | 24.911.790 |
| ΕΤΕ | 12,2700 | 1,40 % | 0,1700 | 18.492.787 |
| MTLN | 51,4500 | 0,49 % | 0,2500 | 13.905.447 |
| TITC | 36,8500 | 1,80 % | 0,6500 | 7.907.178 |
| BOCHGR | 7,4800 | -0,27 % | -0,0200 | 7.488.824 |
| ΟΠΑΠ | 19,2100 | 0,79 % | 0,1500 | 6.396.655 |
| ΟΤΕ | 16,6000 | 0,91 % | 0,1500 | 5.386.233 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 4.421.246 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 31,13εκ. |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 24,91εκ. |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 39,02εκ. |
| ΕΤΕ | 12,2700 | 1,40 % | 1.517.478 | 18,49εκ. |
| CREDIA | 1,5260 | 3,81 % | 1.321.517 | 2,00εκ. |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 2,84εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 1.019.965 | 1,24εκ. |
| BOCHGR | 7,4800 | -0,27 % | 999.956 | 7,49εκ. |
| ΕΛΠΕ | 8,6000 | 3,99 % | 518.250 | 4,42εκ. |
| ΟΠΑΠ | 19,2100 | 0,79 % | 333.496 | 6,40εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3900 | 0,36 % | 18.890 | 0,62 % |
| ΦΑΙΣ | 3,5550 | 3,04 % | 261.654 | 0,57 % |
| ΦΡΛΚ | 4,5600 | 2,47 % | 280.711 | 0,55 % |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 0,45 % |
| ΠΕΡΦ | 5,9600 | -2,13 % | 50.308 | 0,36 % |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 0,31 % |
| ΚΥΡΙΟ | 2,2500 | -0,88 % | 21.728 | 0,29 % |
| TITC | 36,8500 | 1,80 % | 215.463 | 0,28 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 0,27 % |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | 101 | 24,85 % |
| ΑΤΕΚ | 1,3900 | 1,46 % | 2.879 | 14,60 % |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | 91 | 12,87 % |
| ΛΑΝΑΚ | 1,4500 | 2,84 % | 5.088 | 11,35 % |
| ΞΥΛΠ | 0,4600 | -4,56 % | 305 | 9,96 % |
| ΜΙΝ | 0,5980 | -4,78 % | 101 | 9,24 % |
| ΚΕΚΡ | 2,1900 | 0,00 % | 12.870 | 7,76 % |
| ΝΤΟΠΛΕΡ | 0,6700 | 0,00 % | 550 | 7,46 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 6,52 % |
| ΝΑΥΠ | 1,2100 | 1,26 % | 20.567 | 6,28 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|