| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | -8,15 % | -0,1100 | 1.498 |
| ΑΤΕΚ | 1,4000 | -5,41 % | -0,0800 | 6.559 |
| ΟΠΤΡΟΝ | 2,1000 | -3,67 % | -0,0800 | 949 |
| ΟΛΠ | 38,7000 | -3,25 % | -1,3000 | 50.534 |
| ΞΥΛΠ | 0,4100 | -2,38 % | -0,0100 | 75 |
| ΙΚΤΙΝ | 0,4460 | -2,19 % | -0,0100 | 159.362 |
| ΛΟΥΛΗ | 3,3300 | -2,06 % | -0,0700 | 22.674 |
| ΜΕΝΤΙ | 2,4500 | -2,00 % | -0,0500 | 2.271 |
| ΕΛΒΕ | 5,2000 | -1,89 % | -0,1000 | 100 |
| ΒΟΣΥΣ | 2,2400 | -1,75 % | -0,0400 | 710 |
Συνεχης ενημερωση
ΚΑΡΔΑΣΙΛΑΡΗΣ (ΚO) (ΚΑΡΔ)
0,1400 €
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 |
|---|---|---|---|---|---|---|---|
| 08/10/2004 | 4,3000 | -1,38% | 4,3000 | 4,3000 | 4,2000 | 5.390 | ,00 |
| 07/10/2004 | 4,3600 | 0,00% | 4,2800 | 4,3600 | 4,2600 | 1.010 | ,00 |
| 06/10/2004 | 4,3600 | -2,24% | 4,3600 | 4,3800 | 4,2800 | 4.160 | ,00 |
| 05/10/2004 | 4,4600 | 0,90% | 4,4000 | 4,4600 | 4,3600 | 21.830 | ,00 |
| 04/10/2004 | 4,4200 | 0,45% | 4,3600 | 4,4200 | 4,3000 | 20.100 | ,00 |
| 01/10/2004 | 4,4000 | 0,00% | 4,3000 | 4,4000 | 4,3000 | 3.240 | ,00 |
| 30/9/2004 | 4,4000 | -0,45% | 4,3000 | 4,4200 | 4,2600 | 6.450 | ,00 |
| 29/9/2004 | 4,4200 | 2,31% | 4,3200 | 4,4200 | 4,3000 | 1.200 | ,00 |
| 28/9/2004 | 4,3200 | -3,14% | 4,3200 | 4,4400 | 4,3000 | 9.500 | ,00 |
| 27/9/2004 | 4,4600 | -2,62% | 4,5000 | 4,5000 | 4,3800 | 5.880 | ,00 |
| 24/9/2004 | 4,5800 | -1,29% | 4,5200 | 4,6400 | 4,4400 | 12.360 | ,00 |
| 23/9/2004 | 4,6400 | -1,28% | 4,6400 | 4,6400 | 4,5600 | 3.710 | ,00 |
| 22/9/2004 | 4,7000 | -2,08% | 4,7400 | 4,7400 | 4,6200 | 9.230 | ,00 |
| 21/9/2004 | 4,8000 | 1,69% | 4,7000 | 4,8000 | 4,7000 | 3.620 | ,00 |
| 20/9/2004 | 4,7200 | -2,88% | 4,7600 | 4,8000 | 4,6800 | 8.290 | ,00 |
| 17/9/2004 | 4,8600 | 1,25% | 4,6400 | 4,8600 | 4,6400 | 10.240 | ,00 |
| 16/9/2004 | 4,8000 | -1,23% | 4,8200 | 4,8200 | 4,8000 | 20 | ,00 |
| 15/9/2004 | 4,8600 | 2,10% | 4,7400 | 4,8600 | 4,6600 | 3.640 | ,00 |
| 14/9/2004 | 4,7600 | -0,83% | 4,7800 | 4,8000 | 4,6200 | 5.100 | ,00 |
| 13/9/2004 | 4,8000 | 0,00% | 4,8200 | 4,8800 | 4,6800 | 1.500 | ,00 |
| 10/9/2004 | 4,8000 | 0,84% | 4,6800 | 4,8000 | 4,6000 | 14.910 | ,00 |
| 09/9/2004 | 4,7600 | 1,28% | 4,6400 | 4,7600 | 4,6200 | 3.920 | ,00 |
| 08/9/2004 | 4,7000 | -0,84% | 4,7400 | 4,7400 | 4,5600 | 18.380 | ,00 |
| 07/9/2004 | 4,7400 | -1,25% | 4,6200 | 4,7800 | 4,6000 | 5.530 | ,00 |
| 06/9/2004 | 4,8000 | -0,41% | 4,7600 | 4,8000 | 4,6400 | 710 | ,00 |
| 03/9/2004 | 4,8200 | -1,23% | 4,9000 | 4,9000 | 4,6800 | 7.760 | ,00 |
| 02/9/2004 | 4,8800 | -1,21% | 4,8200 | 4,9400 | 4,7600 | 15.440 | ,00 |
| 01/9/2004 | 4,9400 | -1,20% | 4,9600 | 5,0000 | 4,8200 | 6.080 | ,00 |
| 31/8/2004 | 5,0000 | -0,79% | 5,0000 | 5,0000 | 4,8800 | 7.700 | ,00 |
| 30/8/2004 | 5,0400 | -0,40% | 5,0000 | 5,0800 | 4,9400 | 11.100 | ,00 |
| 27/8/2004 | 5,0600 | 0,40% | 5,0200 | 5,0600 | 5,0000 | 19.860 | ,00 |
| 26/8/2004 | 5,0400 | 5,00% | 4,8000 | 5,0600 | 4,8000 | 22.460 | ,00 |
| 25/8/2004 | 4,8000 | -0,41% | 4,8000 | 4,8200 | 4,7800 | 4.100 | ,00 |
| 24/8/2004 | 4,8200 | 0,42% | 4,7800 | 4,8200 | 4,7000 | 12.350 | ,00 |
| 23/8/2004 | 4,8000 | 0,42% | 4,7800 | 4,8000 | 4,7000 | 4.880 | ,00 |
| 20/8/2004 | 4,7800 | -0,42% | 4,7600 | 4,8200 | 4,6800 | 3.000 | ,00 |
| 19/8/2004 | 4,8000 | 1,69% | 4,7400 | 4,9200 | 4,6400 | 16.790 | ,00 |
| 18/8/2004 | 4,7200 | -0,42% | 4,7200 | 4,8000 | 4,5800 | 11.910 | ,00 |
| 17/8/2004 | 4,7400 | 0,85% | 4,8000 | 4,8000 | 4,6000 | 5.360 | ,00 |
| 16/8/2004 | 4,7000 | 3,52% | 4,7200 | 4,7200 | 4,5000 | 12.580 | ,00 |
| 12/8/2004 | 4,5400 | 0,89% | 4,4600 | 4,5400 | 4,4600 | 6.600 | ,00 |
| 11/8/2004 | 4,5000 | 0,00% | 4,4600 | 4,5000 | 4,4400 | 3.000 | ,00 |
| 10/8/2004 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,4400 | 4.253 | ,00 |
| 09/8/2004 | 4,5000 | 1,81% | 4,4600 | 4,5000 | 4,4000 | 6.000 | ,00 |
| 06/8/2004 | 4,4200 | 0,91% | 4,3600 | 4,4400 | 4,3600 | 37.450 | ,00 |
| 05/8/2004 | 4,3800 | 0,00% | 4,3400 | 4,4000 | 4,3200 | 38.830 | ,00 |
| 04/8/2004 | 4,3800 | -2,67% | 4,4800 | 4,4800 | 4,2800 | 18.120 | ,00 |
| 03/8/2004 | 4,5000 | 0,90% | 4,4600 | 4,5000 | 4,3000 | 12.190 | ,00 |
| 02/8/2004 | 4,4600 | 1,36% | 4,4000 | 4,5200 | 4,3000 | 21.150 | ,00 |
| 30/7/2004 | 4,4000 | 1,85% | 4,4000 | 4,4000 | 4,2200 | 2.710 | ,00 |
| 29/7/2004 | 4,3200 | 2,37% | 4,1400 | 4,3200 | 4,1200 | 4.330 | ,00 |
| 28/7/2004 | 4,2200 | 5,50% | 4,0000 | 4,2600 | 4,0000 | 8.650 | ,00 |
| 27/7/2004 | 4,0000 | 0,00% | 3,9600 | 4,0000 | 3,9000 | 11.300 | ,00 |
| 26/7/2004 | 4,0000 | -0,50% | 3,9400 | 4,0000 | 3,9000 | 11.850 | ,00 |
| 23/7/2004 | 4,0200 | 0,00% | 4,0000 | 4,0600 | 3,9600 | 4.350 | ,00 |
| 22/7/2004 | 4,0200 | -0,99% | 3,9200 | 4,0200 | 3,9000 | 1.900 | ,00 |
| 21/7/2004 | 4,0600 | -0,49% | 4,0800 | 4,0800 | 4,0000 | 2.750 | ,00 |
| 20/7/2004 | 4,0800 | 0,49% | 3,9800 | 4,0800 | 3,9800 | 3.030 | ,00 |
| 19/7/2004 | 4,0600 | -2,40% | 4,0600 | 4,1200 | 4,0600 | 3.060 | ,00 |
| 16/7/2004 | 4,1600 | 0,00% | 4,1600 | 4,1800 | 4,1000 | 5.691 | ,00 |
| 15/7/2004 | 4,1600 | 0,00% | 4,1800 | 4,1800 | 4,0600 | 7.560 | ,00 |
| 14/7/2004 | 4,1600 | 1,46% | 4,0000 | 4,1600 | 3,9800 | 16.650 | ,00 |
| 13/7/2004 | 4,1000 | 0,49% | 3,9400 | 4,1000 | 3,9400 | 6.960 | ,00 |
| 12/7/2004 | 4,0800 | 0,99% | 4,0000 | 4,0800 | 4,0000 | 5.020 | ,00 |
| 09/7/2004 | 4,0400 | 1,00% | 3,9200 | 4,0400 | 3,9200 | 6.280 | ,00 |
| 08/7/2004 | 4,0000 | 1,01% | 3,9600 | 4,0000 | 3,9600 | 5.400 | ,00 |
| 07/7/2004 | 3,9600 | 2,06% | 3,8000 | 3,9600 | 3,7800 | 19.720 | ,00 |
| 06/7/2004 | 3,8800 | 0,00% | 3,8000 | 3,8800 | 3,7800 | 15.090 | ,00 |
| 05/7/2004 | 3,8800 | 0,00% | 3,8400 | 3,8800 | 3,7400 | 11.300 | ,00 |
| 02/7/2004 | 3,8800 | -0,51% | 3,9000 | 3,9000 | 3,7400 | 11.970 | ,00 |
| 01/7/2004 | 3,9000 | -1,02% | 3,9400 | 3,9400 | 3,8000 | 24.240 | ,00 |
| 30/6/2004 | 3,9400 | 0,51% | 3,9200 | 3,9600 | 3,7200 | 76.060 | ,00 |
| 29/6/2004 | 3,9200 | -3,92% | 4,0000 | 4,0600 | 3,9000 | 123.810 | ,00 |
| 28/6/2004 | 4,0800 | -0,97% | 4,0200 | 4,1000 | 3,9000 | 5.530 | ,00 |
| 25/6/2004 | 4,1200 | 0,00% | 4,0000 | 4,1200 | 3,9400 | 10.420 | ,00 |
| 24/6/2004 | 4,1200 | -1,90% | 4,1000 | 4,1200 | 3,9800 | 7.940 | ,00 |
| 23/6/2004 | 4,2000 | -1,87% | 4,2000 | 4,2000 | 4,0800 | 4.440 | ,00 |
| 22/6/2004 | 4,2800 | 1,42% | 4,2000 | 4,2800 | 4,0800 | 13.310 | ,00 |
| 21/6/2004 | 4,2200 | -1,86% | 4,3000 | 4,3200 | 4,1600 | 19.730 | ,00 |
| 18/6/2004 | 4,3000 | 0,00% | 4,2400 | 4,3000 | 4,2000 | 10.530 | ,00 |
| 17/6/2004 | 4,3000 | -0,46% | 4,2800 | 4,3000 | 4,1800 | 18.450 | ,00 |
| 16/6/2004 | 4,3200 | 1,41% | 4,2200 | 4,3200 | 4,2200 | 50.240 | ,00 |
| 15/6/2004 | 4,2600 | 0,95% | 4,1000 | 4,3400 | 4,1000 | 11.010 | ,00 |
| 14/6/2004 | 4,2200 | -4,52% | 4,3800 | 4,4000 | 4,1400 | 25.420 | ,00 |
| 11/6/2004 | 4,4200 | -0,45% | 4,4200 | 4,5000 | 4,3200 | 13.790 | ,00 |
| 10/6/2004 | 4,4400 | 1,37% | 4,2200 | 4,4400 | 4,1800 | 31.990 | ,00 |
| 09/6/2004 | 4,3800 | -2,67% | 4,4000 | 4,4600 | 4,2000 | 32.560 | ,00 |
| 08/6/2004 | 4,5000 | -1,75% | 4,5000 | 4,5600 | 4,4000 | 31.600 | ,00 |
| 07/6/2004 | 4,5800 | -2,97% | 4,6800 | 4,7200 | 4,4400 | 58.380 | ,00 |
| 04/6/2004 | 4,7200 | 1,29% | 4,7000 | 4,7800 | 4,5600 | 35.380 | ,00 |
| 03/6/2004 | 4,6600 | 9,91% | 4,1800 | 4,7200 | 4,1800 | 1.160.610 | ,00 |
| 02/6/2004 | 4,2400 | -0,47% | 4,2400 | 4,2600 | 4,0800 | 34.460 | ,00 |
| 01/6/2004 | 4,2600 | -0,93% | 4,3000 | 4,3600 | 4,1400 | 51.690 | ,00 |
| 28/5/2004 | 4,3000 | 0,00% | 4,3000 | 4,3400 | 4,1800 | 16.650 | ,00 |
| 27/5/2004 | 4,3000 | 0,47% | 4,3200 | 4,3400 | 4,1600 | 46.780 | ,00 |
| 26/5/2004 | 4,2800 | -4,04% | 4,5000 | 4,5000 | 4,1400 | 87.390 | ,00 |
| 25/5/2004 | 4,4600 | 0,45% | 4,4400 | 4,4800 | 4,2800 | 1.220 | ,00 |
| 24/5/2004 | 4,4400 | 0,00% | 4,3400 | 4,4800 | 4,2400 | 102.470 | ,00 |
| 21/5/2004 | 4,4400 | -2,63% | 4,6400 | 4,6400 | 4,3600 | 6.160 | ,00 |
| 20/5/2004 | 4,5600 | -3,80% | 4,6000 | 4,6400 | 4,5400 | 5.600 | ,00 |
| 19/5/2004 | 4,7400 | -0,42% | 4,7600 | 4,7600 | 4,6000 | 6.532 | ,00 |
| 18/5/2004 | 4,7600 | -0,42% | 4,7800 | 4,7800 | 4,6400 | 33.900 | ,00 |
| 17/5/2004 | 4,7800 | -3,24% | 4,7800 | 4,8200 | 4,7000 | 25.570 | ,00 |
| 14/5/2004 | 4,9400 | 0,41% | 4,8200 | 4,9400 | 4,8000 | 24.000 | ,00 |
| 13/5/2004 | 4,9200 | 1,23% | 4,9000 | 4,9200 | 4,7400 | 4.300 | ,00 |
| 12/5/2004 | 4,8600 | 1,25% | 4,7200 | 4,9800 | 4,6000 | 65.640 | ,00 |
| 11/5/2004 | 4,8000 | -1,23% | 4,9800 | 5,0400 | 4,6800 | 34.020 | ,00 |
| 10/5/2004 | 4,8600 | -0,41% | 4,7400 | 4,8600 | 4,6800 | 25.970 | ,00 |
| 07/5/2004 | 4,8800 | -1,21% | 4,9800 | 5,0000 | 4,8600 | 38.860 | ,00 |
| 06/5/2004 | 4,9400 | 0,82% | 5,0600 | 5,1000 | 4,8600 | 27.350 | ,00 |
| 05/5/2004 | 4,9000 | -1,21% | 4,9600 | 5,0000 | 4,8400 | 16.630 | ,00 |
| 04/5/2004 | 4,9600 | -1,98% | 5,0400 | 5,0600 | 4,8800 | 55.780 | ,00 |
| 03/5/2004 | 5,0600 | 0,40% | 5,1000 | 5,1600 | 5,0000 | 28.700 | ,00 |
| 30/4/2004 | 5,0400 | -0,79% | 5,0800 | 5,1000 | 5,0000 | 32.710 | ,00 |
| 29/4/2004 | 5,0800 | -0,39% | 5,0800 | 5,1000 | 4,9800 | 12.500 | ,00 |
| 28/4/2004 | 5,1000 | -1,92% | 5,2000 | 5,2000 | 5,0800 | 39.790 | ,00 |
| 27/4/2004 | 5,2000 | -0,76% | 5,1000 | 5,2400 | 5,0800 | 6.800 | ,00 |
| 26/4/2004 | 5,2400 | 0,38% | 5,1600 | 5,2400 | 5,0600 | 11.750 | ,00 |
| 23/4/2004 | 5,2200 | 0,77% | 5,1800 | 5,2600 | 5,0400 | 82.100 | ,00 |
| 22/4/2004 | 5,1800 | 0,39% | 5,0400 | 5,1800 | 5,0400 | 16.450 | ,00 |
| 21/4/2004 | 5,1600 | -0,77% | 5,1400 | 5,1600 | 5,0600 | 17.470 | ,00 |
| 20/4/2004 | 5,2000 | 0,39% | 5,2800 | 5,2800 | 5,0800 | 28.770 | ,00 |
| 19/4/2004 | 5,1800 | 0,00% | 5,2600 | 5,2800 | 5,0200 | 45.390 | ,00 |
| 16/4/2004 | 5,1800 | -0,38% | 5,1800 | 5,2000 | 5,1000 | 3.240 | ,00 |
| 15/4/2004 | 5,2000 | 1,96% | 5,1000 | 5,2200 | 5,1000 | 29.240 | ,00 |
| 14/4/2004 | 5,1000 | -1,92% | 5,0200 | 5,1000 | 5,0200 | 11.800 | ,00 |
| 13/4/2004 | 5,2000 | 0,00% | 5,2200 | 5,2200 | 5,2000 | 1.330 | ,00 |
| 08/4/2004 | 5,2000 | 0,39% | 5,1200 | 5,2000 | 5,1000 | 22.970 | ,00 |
| 07/4/2004 | 5,1800 | 0,00% | 5,2400 | 5,2400 | 5,1000 | 16.750 | ,00 |
| 06/4/2004 | 5,1800 | -0,38% | 5,1000 | 5,2400 | 5,1000 | 51.700 | ,00 |
| 05/4/2004 | 5,2000 | 1,17% | 5,1600 | 5,2400 | 5,1600 | 42.820 | ,00 |
| 02/4/2004 | 5,1400 | -0,39% | 5,2400 | 5,2600 | 5,1000 | 12.990 | ,00 |
| 01/4/2004 | 5,1600 | 2,38% | 5,0800 | 5,2000 | 5,0400 | 126.800 | ,00 |
| 31/3/2004 | 5,0400 | 0,80% | 5,0000 | 5,1000 | 4,9800 | 91.260 | ,00 |
| 30/3/2004 | 5,0000 | -0,79% | 4,8400 | 5,0400 | 4,8400 | 39.710 | ,00 |
| 29/3/2004 | 5,0400 | 2,86% | 4,9000 | 5,0600 | 4,9000 | 30.748 | ,00 |
| 26/3/2004 | 4,9000 | 0,00% | 5,0000 | 5,0000 | 4,9000 | 8.670 | ,00 |
| 24/3/2004 | 4,9000 | 0,82% | 5,0400 | 5,1400 | 4,7000 | 134.830 | ,00 |
| 23/3/2004 | 4,8600 | 5,19% | 4,6000 | 4,9200 | 4,5200 | 65.350 | ,00 |
| 22/3/2004 | 4,6200 | -5,71% | 4,8000 | 4,8000 | 4,5400 | 59.050 | ,00 |
| 19/3/2004 | 4,9000 | -0,81% | 5,0400 | 5,0400 | 4,7800 | 15.380 | ,00 |
| 18/3/2004 | 4,9400 | -2,37% | 4,9600 | 4,9600 | 4,8600 | 6.180 | ,00 |
| 17/3/2004 | 5,0600 | 3,27% | 4,9800 | 5,0600 | 4,9000 | 21.570 | ,00 |
| 16/3/2004 | 4,9000 | 2,94% | 4,7800 | 4,9600 | 4,6800 | 27.040 | ,00 |
| 15/3/2004 | 4,7600 | -4,03% | 4,9400 | 4,9400 | 4,5600 | 18.380 | ,00 |
| 12/3/2004 | 4,9600 | -0,40% | 4,9600 | 5,0000 | 4,8000 | 17.000 | ,00 |
| 11/3/2004 | 4,9800 | -4,60% | 5,0800 | 5,0800 | 4,8600 | 12.130 | ,00 |
| 10/3/2004 | 5,2200 | -0,76% | 5,2000 | 5,2400 | 5,1200 | 9.660 | ,00 |
| 09/3/2004 | 5,2600 | -2,95% | 5,4000 | 5,4000 | 5,1800 | 14.190 | ,00 |
| 08/3/2004 | 5,4200 | 0,74% | 5,4400 | 5,5600 | 5,3000 | 10.570 | ,00 |
| 05/3/2004 | 5,3800 | 0,00% | 5,4000 | 5,4600 | 5,2800 | 24.150 | ,00 |
| 04/3/2004 | 5,3800 | 4,26% | 5,2000 | 5,4000 | 5,1600 | 32.486 | ,00 |
| 03/3/2004 | 5,1600 | -1,90% | 5,2800 | 5,2800 | 5,1200 | 34.650 | ,00 |
| 02/3/2004 | 5,2600 | 3,14% | 5,2000 | 5,3800 | 5,1200 | 53.800 | ,00 |
| 01/3/2004 | 5,1000 | 7,14% | 4,9000 | 5,1400 | 4,7600 | 45.124 | ,00 |
| 27/2/2004 | 4,7600 | 2,15% | 4,7600 | 4,8000 | 4,6200 | 64.460 | ,00 |
| 26/2/2004 | 4,6600 | -2,92% | 4,7800 | 4,8400 | 4,5000 | 81.380 | ,00 |
| 25/2/2004 | 4,8000 | -5,88% | 5,0000 | 5,0800 | 4,7200 | 105.850 | ,00 |
| 24/2/2004 | 5,1000 | -3,04% | 5,2000 | 5,2000 | 5,0000 | 71.910 | ,00 |
| 20/2/2004 | 5,2600 | 1,54% | 5,3600 | 5,3600 | 5,1000 | 40.940 | ,00 |
| 19/2/2004 | 5,1800 | -1,89% | 5,3600 | 5,4000 | 5,1400 | 31.300 | ,00 |
| 18/2/2004 | 5,2800 | 3,13% | 5,1000 | 5,3200 | 5,1000 | 90.970 | ,00 |
| 17/2/2004 | 5,1200 | -3,03% | 5,1000 | 5,3000 | 4,9600 | 131.770 | ,00 |
| 16/2/2004 | 5,2800 | -5,71% | 5,6000 | 5,6000 | 5,2200 | 51.280 | ,00 |
| 13/2/2004 | 5,6000 | -1,75% | 5,6600 | 5,6800 | 5,5200 | 24.440 | ,00 |
| 12/2/2004 | 5,7000 | -1,04% | 5,8800 | 5,8800 | 5,6200 | 92.360 | ,00 |
| 11/2/2004 | 5,7600 | 2,49% | 5,6400 | 5,9800 | 5,3000 | 223.650 | ,00 |
| 10/2/2004 | 5,6200 | 12,40% | 5,0000 | 5,7000 | 5,0000 | 121.620 | ,00 |
| 09/2/2004 | 5,0000 | 3,31% | 4,8600 | 5,1200 | 4,8200 | 103.780 | ,00 |
| 06/2/2004 | 4,8400 | 4,76% | 4,6400 | 4,8400 | 4,6400 | 88.780 | ,00 |
| 05/2/2004 | 4,6200 | 0,87% | 4,5400 | 4,6400 | 4,4400 | 80.180 | ,00 |
| 04/2/2004 | 4,5800 | -1,72% | 4,6400 | 4,6600 | 4,5600 | 60.900 | ,00 |
| 03/2/2004 | 4,6600 | 2,19% | 4,6000 | 4,6800 | 4,5400 | 68.370 | ,00 |
| 02/2/2004 | 4,5600 | 2,70% | 4,4400 | 4,6600 | 4,4200 | 143.600 | ,00 |
| 30/1/2004 | 4,4400 | 2,78% | 4,3200 | 4,4600 | 4,2600 | 132.440 | ,00 |
| 29/1/2004 | 4,3200 | -4,00% | 4,5000 | 4,5000 | 4,2400 | 142.640 | ,00 |
| 28/1/2004 | 4,5000 | 3,69% | 4,3400 | 4,6800 | 4,3400 | 227.990 | ,00 |
| 27/1/2004 | 4,3400 | 5,34% | 4,2000 | 4,3800 | 4,2000 | 247.620 | ,00 |
| 26/1/2004 | 4,1200 | 6,19% | 3,8800 | 4,2200 | 3,8800 | 322.660 | ,00 |
| 23/1/2004 | 3,8800 | 3,74% | 3,8400 | 3,9600 | 3,8000 | 315.320 | ,00 |
| 22/1/2004 | 3,7400 | 11,31% | 3,4000 | 3,7600 | 3,3800 | 519.930 | ,00 |
| 21/1/2004 | 3,3600 | 1,82% | 3,3000 | 3,3800 | 3,2800 | 159.780 | ,00 |
| 20/1/2004 | 3,3000 | -0,60% | 3,2600 | 3,3200 | 3,2600 | 111.470 | ,00 |
| 19/1/2004 | 3,3200 | 1,22% | 3,3000 | 3,3200 | 3,2600 | 98.510 | ,00 |
| 16/1/2004 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,1600 | 41.610 | ,00 |
| 15/1/2004 | 3,2800 | 2,50% | 3,2200 | 3,3200 | 3,1600 | 107.730 | ,00 |
| 14/1/2004 | 3,2000 | 0,63% | 3,2200 | 3,2400 | 3,1400 | 27.660 | ,00 |
| 13/1/2004 | 3,1800 | 1,92% | 3,1800 | 3,2200 | 3,1400 | 88.720 | ,00 |
| 12/1/2004 | 3,1200 | 0,00% | 3,0600 | 3,1800 | 3,0600 | 33.070 | ,00 |
| 09/1/2004 | 3,1200 | -1,27% | 3,1800 | 3,2000 | 3,0800 | 27.530 | ,00 |
| 08/1/2004 | 3,1600 | 1,28% | 3,1200 | 3,2600 | 3,1000 | 105.820 | ,00 |
| 07/1/2004 | 3,1200 | -0,64% | 3,1000 | 3,1400 | 3,0600 | 47.500 | ,00 |
| 05/1/2004 | 3,1400 | -0,63% | 3,1800 | 3,1800 | 3,0800 | 36.350 | ,00 |
| 02/1/2004 | 3,1600 | 3,27% | 3,0600 | 3,1800 | 3,0600 | 90.720 | ,00 |
| 31/12/2003 | 3,0600 | -0,65% | 3,0800 | 3,1000 | 2,9800 | 94.500 | ,00 |
| 30/12/2003 | 3,0800 | 1,32% | 3,0400 | 3,1000 | 2,9800 | 66.280 | ,00 |
| 29/12/2003 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 2,9600 | 28.160 | ,00 |
| 24/12/2003 | 3,0400 | 0,00% | 3,0800 | 3,0800 | 3,0000 | 34.000 | ,00 |
| 23/12/2003 | 3,0400 | -1,94% | 3,0800 | 3,1200 | 3,0400 | 114.460 | ,00 |
| 22/12/2003 | 3,1000 | -0,64% | 3,1000 | 3,1200 | 3,0200 | 28.100 | ,00 |
| 19/12/2003 | 3,1200 | 0,65% | 3,1200 | 3,1600 | 3,0800 | 47.310 | ,00 |
| 18/12/2003 | 3,1000 | -2,52% | 3,1800 | 3,2000 | 3,0800 | 75.310 | ,00 |
| 17/12/2003 | 3,1800 | 1,92% | 3,1400 | 3,2000 | 3,0800 | 148.770 | ,00 |
| 16/12/2003 | 3,1200 | -0,64% | 3,1000 | 3,1400 | 3,0200 | 109.860 | ,00 |
| 15/12/2003 | 3,1400 | -1,26% | 3,2000 | 3,2000 | 3,0600 | 86.860 | ,00 |
| 12/12/2003 | 3,1800 | 0,00% | 3,1800 | 3,2200 | 3,1000 | 61.180 | ,00 |
| 11/12/2003 | 3,1800 | -2,45% | 3,2400 | 3,2400 | 3,1000 | 230.270 | ,00 |
| 10/12/2003 | 3,2600 | -2,40% | 3,2800 | 3,3000 | 3,2000 | 71.900 | ,00 |
| 09/12/2003 | 3,3400 | 0,60% | 3,3800 | 3,3800 | 3,3000 | 11.080 | ,00 |
| 08/12/2003 | 3,3200 | -2,35% | 3,4400 | 3,4400 | 3,2600 | 243.030 | ,00 |
| 05/12/2003 | 3,4000 | -2,30% | 3,4000 | 3,4600 | 3,3800 | 24.860 | ,00 |
| 04/12/2003 | 3,4800 | 0,00% | 3,5000 | 3,5000 | 3,4000 | 61.240 | ,00 |
| 03/12/2003 | 3,4800 | 1,75% | 3,4200 | 3,5200 | 3,4200 | 33.700 | ,00 |
| 02/12/2003 | 3,4200 | -2,84% | 3,5200 | 3,5800 | 3,4000 | 81.490 | ,00 |
| 01/12/2003 | 3,5200 | 0,00% | 3,5000 | 3,5400 | 3,4600 | 22.360 | ,00 |
| 28/11/2003 | 3,5200 | 0,00% | 3,5200 | 3,5400 | 3,4400 | 30.130 | ,00 |
| 27/11/2003 | 3,5200 | -1,68% | 3,5400 | 3,6400 | 3,5000 | 123.040 | ,00 |
| 26/11/2003 | 3,5800 | 3,47% | 3,4800 | 3,6400 | 3,4400 | 110.380 | ,00 |
| 25/11/2003 | 3,4600 | 0,00% | 3,4600 | 3,5200 | 3,4000 | 104.320 | ,00 |
| 24/11/2003 | 3,4600 | 0,58% | 3,4800 | 3,5600 | 3,4400 | 31.850 | ,00 |
| 21/11/2003 | 3,4400 | -1,15% | 3,4000 | 3,5000 | 3,3800 | 49.120 | ,00 |
| 20/11/2003 | 3,4800 | -0,57% | 3,5200 | 3,5400 | 3,4000 | 36.550 | ,00 |
| 19/11/2003 | 3,5000 | 1,74% | 3,3600 | 3,5200 | 3,3400 | 138.280 | ,00 |
| 18/11/2003 | 3,4400 | 1,18% | 3,4000 | 3,4600 | 3,3800 | 102.050 | ,00 |
| 17/11/2003 | 3,4000 | -2,30% | 3,3800 | 3,4000 | 3,3600 | 20.070 | ,00 |
| 14/11/2003 | 3,4800 | 1,75% | 3,4000 | 3,5000 | 3,3600 | 51.330 | ,00 |
| 13/11/2003 | 3,4200 | 0,00% | 3,4200 | 3,5000 | 3,3800 | 47.370 | ,00 |
| 12/11/2003 | 3,4200 | 0,00% | 3,4600 | 3,5400 | 3,3800 | 38.550 | ,00 |
| 11/11/2003 | 3,4200 | -1,16% | 3,4000 | 3,4800 | 3,3800 | 120.110 | ,00 |
| 10/11/2003 | 3,4600 | -2,81% | 3,5000 | 3,5200 | 3,4000 | 65.950 | ,00 |
| 07/11/2003 | 3,5600 | -3,26% | 3,6800 | 3,7000 | 3,5000 | 506.510 | ,00 |
| 06/11/2003 | 3,6800 | 1,10% | 3,6800 | 3,7000 | 3,6000 | 80.020 | ,00 |
| 05/11/2003 | 3,6400 | 1,68% | 3,5200 | 3,6600 | 3,4400 | 199.870 | ,00 |
| 04/11/2003 | 3,5800 | 0,00% | 3,6000 | 3,6000 | 3,5200 | 18.550 | ,00 |
| 03/11/2003 | 3,5800 | 1,70% | 3,5400 | 3,6000 | 3,4800 | 138.860 | ,00 |
| 31/10/2003 | 3,5200 | 0,57% | 3,4600 | 3,5400 | 3,4400 | 90.550 | ,00 |
| 30/10/2003 | 3,5000 | 0,00% | 3,5200 | 3,5200 | 3,4000 | 24.950 | ,00 |
| 29/10/2003 | 3,5000 | 0,00% | 3,5400 | 3,5600 | 3,4400 | 91.720 | ,00 |
| 27/10/2003 | 3,5000 | 6,06% | 3,3200 | 3,5200 | 3,2400 | 136.110 | ,00 |
| 24/10/2003 | 3,3000 | -0,60% | 3,3200 | 3,4000 | 3,2600 | 57.040 | ,00 |
| 23/10/2003 | 3,3200 | -4,60% | 3,3200 | 3,4400 | 3,2800 | 21.550 | ,00 |
| 22/10/2003 | 3,4800 | -2,79% | 3,5800 | 3,5800 | 3,3800 | 99.380 | ,00 |
| 21/10/2003 | 3,5800 | 4,68% | 3,4200 | 3,5800 | 3,3600 | 100.870 | ,00 |
| 20/10/2003 | 3,4200 | 3,64% | 3,3000 | 3,4400 | 3,1400 | 230.180 | ,00 |
| 17/10/2003 | 3,3000 | 1,23% | 3,2000 | 3,3400 | 3,2000 | 27.760 | ,00 |
| 16/10/2003 | 3,2600 | 0,00% | 3,1800 | 3,2600 | 3,1600 | 17.270 | ,00 |
| 15/10/2003 | 3,2600 | -1,21% | 3,2400 | 3,3800 | 3,1000 | 73.770 | ,00 |
| 14/10/2003 | 3,3000 | 3,77% | 3,2000 | 3,3600 | 3,2000 | 42.960 | ,00 |
| 13/10/2003 | 3,1800 | -1,24% | 3,2800 | 3,2800 | 3,1600 | 41.410 | ,00 |
| 10/10/2003 | 3,2200 | -4,17% | 3,4000 | 3,4000 | 3,1400 | 46.570 | ,00 |
| 09/10/2003 | 3,3600 | -2,33% | 3,4400 | 3,4600 | 3,3000 | 42.710 | ,00 |
| 08/10/2003 | 3,4400 | 2,99% | 3,3800 | 3,5000 | 3,3600 | 45.330 | ,00 |
| 07/10/2003 | 3,3400 | -5,65% | 3,4600 | 3,5400 | 3,3200 | 30.920 | ,00 |
| 06/10/2003 | 3,5400 | 1,14% | 3,4800 | 3,5800 | 3,4200 | 57.580 | ,00 |
| 03/10/2003 | 3,5000 | 1,74% | 3,4400 | 3,5000 | 3,3600 | 33.220 | ,00 |
| 02/10/2003 | 3,4400 | 3,61% | 3,3400 | 3,4400 | 3,3200 | 41.360 | ,00 |
| 01/10/2003 | 3,3200 | -0,60% | 3,2800 | 3,3400 | 3,2200 | 40.840 | ,00 |
| 30/9/2003 | 3,3400 | -1,76% | 3,3800 | 3,4200 | 3,2000 | 138.980 | ,00 |
| 29/9/2003 | 3,4000 | -8,11% | 3,7000 | 3,8000 | 3,2600 | 322.230 | ,00 |
| 26/9/2003 | 3,7000 | -5,13% | 3,9000 | 3,9000 | 3,6600 | 33.090 | ,00 |
| 25/9/2003 | 3,9000 | -1,52% | 3,9000 | 3,9400 | 3,6800 | 20.230 | ,00 |
| 24/9/2003 | 3,9600 | 2,06% | 3,7800 | 3,9600 | 3,7800 | 25.760 | ,00 |
| 23/9/2003 | 3,8800 | -1,02% | 3,8200 | 3,8800 | 3,7200 | 9.550 | ,00 |
| 22/9/2003 | 3,9200 | -2,97% | 3,9600 | 4,0000 | 3,7400 | 44.150 | ,00 |
| 19/9/2003 | 4,0400 | 2,54% | 3,9400 | 4,0600 | 3,8200 | 49.600 | ,00 |
| 18/9/2003 | 3,9400 | -3,90% | 4,1800 | 4,2000 | 3,8600 | 24.490 | ,00 |
| 17/9/2003 | 4,1000 | 1,99% | 3,9400 | 4,1400 | 3,9400 | 32.060 | ,00 |
| 16/9/2003 | 4,0200 | 0,00% | 4,0000 | 4,0400 | 3,9000 | 23.980 | ,00 |
| 15/9/2003 | 4,0200 | -2,43% | 4,1600 | 4,1600 | 3,9400 | 37.850 | ,00 |
| 12/9/2003 | 4,1200 | 0,98% | 4,1800 | 4,2200 | 4,0200 | 68.710 | ,00 |
| 11/9/2003 | 4,0800 | 6,81% | 3,8800 | 4,1800 | 3,8400 | 255.810 | ,00 |
| 10/9/2003 | 3,8200 | 2,14% | 3,7400 | 3,8400 | 3,5400 | 89.870 | ,00 |
| 09/9/2003 | 3,7400 | -3,11% | 3,7800 | 3,7800 | 3,6000 | 43.400 | ,00 |
| 08/9/2003 | 3,8600 | -1,03% | 3,8000 | 3,9000 | 3,7000 | 21.980 | ,00 |
| 05/9/2003 | 3,9000 | 0,52% | 3,8800 | 3,9200 | 3,8400 | 18.130 | ,00 |
| 04/9/2003 | 3,8800 | -0,51% | 3,8000 | 3,9600 | 3,7600 | 31.260 | ,00 |
| 03/9/2003 | 3,9000 | 0,52% | 4,0000 | 4,0000 | 3,6800 | 28.750 | ,00 |
| 02/9/2003 | 3,8800 | -2,51% | 4,0000 | 4,0000 | 3,7800 | 69.380 | ,00 |
| 01/9/2003 | 3,9800 | -4,78% | 4,1800 | 4,2200 | 3,8200 | 52.820 | ,00 |
| 29/8/2003 | 4,1800 | -2,34% | 4,2400 | 4,3200 | 4,1000 | 55.480 | ,00 |
| 28/8/2003 | 4,2800 | 0,00% | 4,3200 | 4,3600 | 4,2000 | 33.240 | ,00 |
| 27/8/2003 | 4,2800 | 0,94% | 4,3200 | 4,4600 | 4,2000 | 138.280 | ,00 |
| 26/8/2003 | 4,2400 | -1,85% | 4,3400 | 4,3800 | 4,2000 | 94.530 | ,00 |
| 25/8/2003 | 4,3200 | 0,47% | 4,2200 | 4,4400 | 4,2000 | 66.050 | ,00 |
| 22/8/2003 | 4,3000 | 4,88% | 4,1000 | 4,3200 | 4,0600 | 175.130 | ,00 |
| 21/8/2003 | 4,1000 | 1,49% | 4,1800 | 4,1800 | 3,9800 | 83.700 | ,00 |
| 20/8/2003 | 4,0400 | 1,51% | 3,9800 | 4,1400 | 3,8800 | 139.280 | ,00 |
| 19/8/2003 | 3,9800 | 2,05% | 4,0000 | 4,1800 | 3,9200 | 231.770 | ,00 |
| 18/8/2003 | 3,9000 | 3,17% | 3,7800 | 3,9600 | 3,7800 | 120.580 | ,00 |
| 14/8/2003 | 3,7800 | 9,25% | 3,4400 | 3,8600 | 3,4400 | 122.010 | ,00 |
| 13/8/2003 | 3,4600 | 1,17% | 3,4600 | 3,4800 | 3,3400 | 18.360 | ,00 |
| 12/8/2003 | 3,4200 | -1,72% | 3,4200 | 3,4600 | 3,3000 | 35.950 | ,00 |
| 11/8/2003 | 3,4800 | 0,00% | 3,4800 | 3,5200 | 3,4000 | 34.550 | ,00 |
| 08/8/2003 | 3,4800 | 1,16% | 3,5000 | 3,5400 | 3,4000 | 26.430 | ,00 |
| 07/8/2003 | 3,4400 | -3,91% | 3,4800 | 3,5800 | 3,4000 | 42.570 | ,00 |
| 06/8/2003 | 3,5800 | -2,72% | 3,6600 | 3,6600 | 3,4600 | 41.730 | ,00 |
| 05/8/2003 | 3,6800 | 1,66% | 3,6600 | 3,7000 | 3,5600 | 57.230 | ,00 |
| 04/8/2003 | 3,6200 | 1,69% | 3,5600 | 3,6600 | 3,4000 | 89.960 | ,00 |
| 01/8/2003 | 3,5600 | -2,20% | 3,5800 | 3,7800 | 3,4800 | 80.280 | ,00 |
| 31/7/2003 | 3,6400 | 0,00% | 3,7000 | 3,7400 | 3,5800 | 46.080 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6200 | 9,73 % | 0,0550 | 2.380 |
| ΑΑΑΚ | 6,4500 | 7,50 % | 0,4500 | 19 |
| ΓΕΒΚΑ | 2,1900 | 7,35 % | 0,1500 | 77.906 |
| ΜΑΘΙΟ | 0,9500 | 6,15 % | 0,0550 | 11.805 |
| ΒΙΟΚΑ | 1,8600 | 5,68 % | 0,1000 | 49.767 |
| ΦΛΕΞΟ | 8,0500 | 4,55 % | 0,3500 | 3.193 |
| ΣΑΝΜΕΖΖ | 0,1900 | 4,51 % | 0,0082 | 49.687 |
| ΠΡΔ | 0,4500 | 4,17 % | 0,0180 | 22.010 |
| CENER | 15,2000 | 3,40 % | 0,5000 | 711.427 |
| ΛΑΝΑΚ | 1,5700 | 3,29 % | 0,0500 | 908 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 42,8600 | 1,56 % | 0,6600 | 18.738.203 |
| ΠΕΙΡ | 6,9920 | 1,60 % | 0,1100 | 16.732.180 |
| ΑΛΦΑ | 3,5860 | 1,88 % | 0,0660 | 15.671.465 |
| ΕΤΕ | 13,0300 | 1,80 % | 0,2300 | 14.205.545 |
| CENER | 15,2000 | 3,40 % | 0,5000 | 10.709.511 |
| ΔΕΗ | 17,0100 | 0,29 % | 0,0500 | 9.988.329 |
| ΕΥΡΩΒ | 3,3960 | 1,37 % | 0,0460 | 9.341.212 |
| ΟΠΑΠ | 17,1900 | -0,06 % | -0,0100 | 8.257.316 |
| ΟΤΕ | 17,0400 | 2,04 % | 0,3400 | 7.589.163 |
| BOCHGR | 8,0000 | -0,99 % | -0,0800 | 7.585.633 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5860 | 1,88 % | 4.372.496 | 15,67εκ. |
| ΕΥΡΩΒ | 3,3960 | 1,37 % | 2.762.804 | 9,34εκ. |
| ΠΕΙΡ | 6,9920 | 1,60 % | 2.412.703 | 16,73εκ. |
| ΙΝΛΟΤ | 1,0780 | 0,00 % | 1.890.960 | 2,04εκ. |
| ΕΤΕ | 13,0300 | 1,80 % | 1.096.175 | 14,21εκ. |
| BOCHGR | 8,0000 | -0,99 % | 939.101 | 7,59εκ. |
| CENER | 15,2000 | 3,40 % | 711.427 | 10,71εκ. |
| ΔΕΗ | 17,0100 | 0,29 % | 588.502 | 9,99εκ. |
| ΟΠΑΠ | 17,1900 | -0,06 % | 480.796 | 8,26εκ. |
| ΟΤΕ | 17,0400 | 2,04 % | 451.651 | 7,59εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3900 | 2,96 % | 24.746 | 0,81 % |
| EIS | 1,7080 | 2,64 % | 99.417 | 0,65 % |
| ΚΥΡΙΟ | 2,1700 | -1,36 % | 34.088 | 0,45 % |
| CENER | 15,2000 | 3,40 % | 711.427 | 0,33 % |
| ΕΧΑΕ | 5,9900 | 0,34 % | 195.551 | 0,32 % |
| ΓΕΒΚΑ | 2,1900 | 7,35 % | 77.906 | 0,32 % |
| MTLN | 42,8600 | 1,56 % | 442.196 | 0,31 % |
| ΕΚΤΕΡ | 2,9700 | 1,71 % | 77.547 | 0,29 % |
| ΠΕΡΦ | 7,3600 | -0,54 % | 30.310 | 0,22 % |
| BOCHGR | 8,0000 | -0,99 % | 939.101 | 0,22 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9500 | 6,15 % | 11.805 | 10,06 % |
| ΜΟΥΖΚ | 0,6200 | 9,73 % | 2.380 | 9,73 % |
| ΣΙΔΜΑ | 1,7300 | 1,76 % | 14.819 | 9,41 % |
| ΝΑΚΑΣ | 3,7400 | 1,63 % | 100 | 9,24 % |
| ΓΕΒΚΑ | 2,1900 | 7,35 % | 77.906 | 8,33 % |
| ΧΑΙΔΕ | 0,7400 | 0,00 % | 5.088 | 8,11 % |
| ΑΑΑΚ | 6,4500 | 7,50 % | 19 | 7,50 % |
| ΚΥΡΙΟ | 2,1700 | -1,36 % | 34.088 | 7,27 % |
| ΦΛΕΞΟ | 8,0500 | 4,55 % | 3.193 | 6,83 % |
| ΠΡΔ | 0,4500 | 4,17 % | 22.010 | 6,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|