| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| MTLN | 43,0000 | -5,87 % | -2,6800 | 777.221 |
| ΣΙΔΜΑ | 1,4200 | -5,02 % | -0,0750 | 3.273 |
| ΕΤΕ | 12,6000 | -4,40 % | -0,5800 | 4.327.169 |
| ΚΟΥΑΛ | 1,2920 | -3,58 % | -0,0480 | 89.830 |
| ΧΑΙΔΕ | 0,7350 | -3,29 % | -0,0250 | 1.047 |
| ΣΠΕΙΣ | 7,1600 | -3,24 % | -0,2400 | 4.750 |
| ΦΡΙΓΟ | 0,4830 | -3,21 % | -0,0160 | 108.713 |
| ΑΤΕΚ | 1,6000 | -3,03 % | -0,0500 | 3.754 |
| EVR | 1,9300 | -2,28 % | -0,0450 | 34.912 |
| ΦΡΛΚ | 3,9400 | -2,23 % | -0,0900 | 110.340 |
Συνεχης ενημερωση
ΒΙΟΚΑΡΠΕΤ Α.Ε. (ΒΙΟΚΑ)
1,7900 €
-0,0250 (-1,38%)
- Άνοιγμα 1,8150
- Υψηλό 1,8250
- Χαμηλό 1,7800
- Όγκος 26.926
- Τζίρος 48.533 €
- Πράξεις 81
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/4/2005 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 07/4/2005 | 1,2700 | -0,78% | 1,2100 | 1,2700 | 1,2100 | 3.200 | ,00 |
| 06/4/2005 | 1,2800 | -3,03% | 1,2800 | 1,2800 | 1,2800 | 1.000 | ,00 |
| 05/4/2005 | 1,3200 | 1,54% | 1,3500 | 1,3500 | 1,3200 | 1.010 | ,00 |
| 04/4/2005 | 1,3000 | 0,00% | 1,2900 | 1,3000 | 1,2900 | 1.000 | ,00 |
| 01/4/2005 | 1,3000 | 0,78% | 1,2800 | 1,3000 | 1,2800 | 10.190 | ,00 |
| 31/3/2005 | 1,2900 | 0,78% | 1,2800 | 1,2900 | 1,2800 | 4.260 | ,00 |
| 30/3/2005 | 1,2800 | -2,29% | 1,3400 | 1,3400 | 1,2800 | 1.010 | ,00 |
| 29/3/2005 | 1,3100 | 0,77% | 1,3100 | 1,3100 | 1,3100 | 1.000 | ,00 |
| 24/3/2005 | 1,3000 | 2,36% | 1,3000 | 1,3000 | 1,3000 | 1.000 | ,00 |
| 23/3/2005 | 1,2700 | 0,00% | 1,2500 | 1,2700 | 1,2400 | 3.550 | ,00 |
| 22/3/2005 | 1,2700 | 0,79% | 1,2500 | 1,2700 | 1,2200 | 4.610 | ,00 |
| 21/3/2005 | 1,2600 | -8,70% | 1,2800 | 1,3400 | 1,2600 | 4.300 | ,00 |
| 18/3/2005 | 1,3800 | 6,15% | 1,2900 | 1,3800 | 1,2900 | 220 | ,00 |
| 17/3/2005 | 1,3000 | 0,00% | 1,2400 | 1,3000 | 1,2400 | 1.300 | ,00 |
| 16/3/2005 | 1,3000 | 0,00% | 1,2400 | 1,3000 | 1,2400 | 2.230 | ,00 |
| 15/3/2005 | 1,3000 | -0,76% | 1,2800 | 1,3000 | 1,2800 | 1.520 | ,00 |
| 11/3/2005 | 1,3100 | -2,24% | 1,3100 | 1,3100 | 1,2800 | 2.600 | ,00 |
| 10/3/2005 | 1,3400 | -1,47% | 1,2800 | 1,3400 | 1,2800 | 3.715 | ,00 |
| 09/3/2005 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 1.000 | ,00 |
| 08/3/2005 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 880 | ,00 |
| 07/3/2005 | 1,3600 | -2,86% | 1,3400 | 1,3600 | 1,3400 | 2.040 | ,00 |
| 04/3/2005 | 1,4000 | 2,94% | 1,3700 | 1,4000 | 1,3700 | 1.700 | ,00 |
| 03/3/2005 | 1,3600 | 0,00% | 1,3400 | 1,3600 | 1,3400 | 3.580 | ,00 |
| 02/3/2005 | 1,3600 | 1,49% | 1,3000 | 1,3600 | 1,3000 | 2.530 | ,00 |
| 01/3/2005 | 1,3400 | -1,47% | 1,3000 | 1,3400 | 1,3000 | 4.140 | ,00 |
| 28/2/2005 | 1,3600 | -1,45% | 1,3300 | 1,3600 | 1,2900 | 5.860 | ,00 |
| 25/2/2005 | 1,3800 | 0,73% | 1,3200 | 1,3800 | 1,3200 | 1.260 | ,00 |
| 24/2/2005 | 1,3700 | -0,72% | 1,3400 | 1,3700 | 1,3300 | 5.010 | ,00 |
| 23/2/2005 | 1,3800 | -0,72% | 1,3300 | 1,3800 | 1,3200 | 2.770 | ,00 |
| 22/2/2005 | 1,3900 | 0,00% | 1,3400 | 1,3900 | 1,3400 | 1.020 | ,00 |
| 21/2/2005 | 1,3900 | 0,72% | 1,3900 | 1,4000 | 1,3900 | 4.000 | ,00 |
| 18/2/2005 | 1,3800 | 0,73% | 1,3800 | 1,3800 | 1,3800 | 500 | ,00 |
| 17/2/2005 | 1,3700 | -4,20% | 1,4300 | 1,4300 | 1,3500 | 9.380 | ,00 |
| 16/2/2005 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4000 | 5.480 | ,00 |
| 15/2/2005 | 1,4300 | -0,69% | 1,4100 | 1,4300 | 1,3900 | 5.980 | ,00 |
| 14/2/2005 | 1,4400 | 3,60% | 1,3800 | 1,4400 | 1,3700 | 2.000 | ,00 |
| 11/2/2005 | 1,3900 | -1,42% | 1,4100 | 1,4200 | 1,3900 | 6.830 | ,00 |
| 10/2/2005 | 1,4100 | -0,70% | 1,4100 | 1,4500 | 1,4000 | 16.080 | ,00 |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2200 | 10,00 % | 0,0200 | 4.000 |
| ΦΟΥΝΤΛ | 1,1900 | 9,68 % | 0,1050 | 154.982 |
| ΝΤΟΠΛΕΡ | 0,8400 | 9,09 % | 0,0700 | 66.939 |
| ΒΙΟ | 9,2900 | 5,09 % | 0,4500 | 465.446 |
| ΠΕΡΦ | 7,6400 | 4,95 % | 0,3600 | 118.592 |
| ΙΝΛΙΦ | 5,9800 | 4,18 % | 0,2400 | 135.621 |
| ΛΑΝΑΚ | 1,6200 | 3,85 % | 0,0600 | 1.394 |
| TITC | 40,7500 | 3,69 % | 1,4500 | 189.494 |
| CENER | 15,2800 | 3,24 % | 0,4800 | 1.023.450 |
| ΙΛΥΔΑ | 5,5600 | 2,96 % | 0,1600 | 14.625 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,6000 | -4,40 % | -0,5800 | 55.136.037 |
| ΠΕΙΡ | 6,7900 | 0,00 % | 0,0000 | 36.087.396 |
| MTLN | 43,0000 | -5,87 % | -2,6800 | 33.536.379 |
| ΕΥΡΩΒ | 3,2440 | 0,75 % | 0,0240 | 29.498.870 |
| ΑΛΦΑ | 3,4880 | 1,40 % | 0,0480 | 28.866.919 |
| CENER | 15,2800 | 3,24 % | 0,4800 | 15.544.624 |
| ΟΠΑΠ | 17,3300 | -1,08 % | -0,1900 | 11.751.720 |
| ΔΕΗ | 15,9500 | 0,00 % | 0,0000 | 7.863.477 |
| TITC | 40,7500 | 3,69 % | 1,4500 | 7.604.160 |
| BOCHGR | 7,8400 | -1,26 % | -0,1000 | 5.505.680 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2440 | 0,75 % | 9.146.599 | 29,50εκ. |
| ΑΛΦΑ | 3,4880 | 1,40 % | 8.364.930 | 28,87εκ. |
| ΠΕΙΡ | 6,7900 | 0,00 % | 5.313.660 | 36,09εκ. |
| ΕΤΕ | 12,6000 | -4,40 % | 4.327.169 | 55,14εκ. |
| ΙΝΛΟΤ | 1,1000 | 0,92 % | 3.488.629 | 3,81εκ. |
| ΛΑΒΙ | 0,8100 | 1,25 % | 1.109.122 | 898,3χιλ. |
| CENER | 15,2800 | 3,24 % | 1.023.450 | 15,54εκ. |
| MTLN | 43,0000 | -5,87 % | 777.221 | 33,54εκ. |
| BOCHGR | 7,8400 | -1,26 % | 701.862 | 5,51εκ. |
| ΟΠΑΠ | 17,3300 | -1,08 % | 676.673 | 11,75εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 7,6400 | 4,95 % | 118.592 | 0,85 % |
| ΙΝΛΙΦ | 5,9800 | 4,18 % | 135.621 | 0,73 % |
| ΛΑΒΙ | 0,8100 | 1,25 % | 1.109.122 | 0,66 % |
| ΕΧΑΕ | 6,1800 | -0,16 % | 394.758 | 0,65 % |
| MTLN | 43,0000 | -5,87 % | 777.221 | 0,54 % |
| ΝΤΟΠΛΕΡ | 0,8400 | 9,09 % | 66.939 | 0,54 % |
| CENER | 15,2800 | 3,24 % | 1.023.450 | 0,48 % |
| ΕΤΕ | 12,6000 | -4,40 % | 4.327.169 | 0,47 % |
| ΦΟΥΝΤΛ | 1,1900 | 9,68 % | 154.982 | 0,46 % |
| ΠΕΙΡ | 6,7900 | 0,00 % | 5.313.660 | 0,42 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8400 | 9,09 % | 66.939 | 11,04 % |
| ΦΟΥΝΤΛ | 1,1900 | 9,68 % | 154.982 | 9,22 % |
| ΔΡΟΜΕ | 0,3460 | 0,58 % | 8.619 | 8,14 % |
| ΚΑΙΡΟΜΕΖ | 0,4510 | -1,96 % | 326.171 | 7,93 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 66 | 7,07 % |
| ΣΙΔΜΑ | 1,4200 | -5,02 % | 3.273 | 6,69 % |
| ΚΟΥΑΛ | 1,2920 | -3,58 % | 89.830 | 6,12 % |
| ΠΕΡΦ | 7,6400 | 4,95 % | 118.592 | 5,63 % |
| ΜΙΝ | 0,6600 | 2,80 % | 2.310 | 5,61 % |
| ΒΙΟΣΚ | 3,1200 | 2,63 % | 38.047 | 5,26 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|