| 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
ΑΡΤΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΑΜΟΛΕΓΚΟΣ Α.Ε. (ΚΜΟΛ)
3,2200 €
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 |
|---|---|---|---|---|---|---|---|
| 22/4/2004 | 1,8000 | -0,55% | 1,8000 | 1,8000 | 1,8000 | 220 | ,00 |
| 21/4/2004 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 20/4/2004 | 1,8100 | -0,55% | 1,8300 | 1,9300 | 1,8100 | 6.210 | ,00 |
| 19/4/2004 | 1,8200 | -6,19% | 1,9200 | 1,9200 | 1,8200 | 2.030 | ,00 |
| 16/4/2004 | 1,9400 | 0,00% | 1,8200 | 2,0200 | 1,8200 | 1.350 | ,00 |
| 15/4/2004 | 1,9400 | 6,59% | 1,8000 | 1,9400 | 1,8000 | 1.380 | ,00 |
| 14/4/2004 | 1,8200 | -3,19% | 1,8200 | 1,8200 | 1,8200 | 100 | ,00 |
| 13/4/2004 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 08/4/2004 | 1,8800 | -6,47% | 1,9800 | 1,9800 | 1,8800 | 440 | ,00 |
| 07/4/2004 | 2,0100 | 4,69% | 1,7900 | 2,0100 | 1,7900 | 2.200 | ,00 |
| 06/4/2004 | 1,9200 | 0,00% | 1,9000 | 1,9200 | 1,8100 | 730 | ,00 |
| 05/4/2004 | 1,9200 | 6,67% | 1,8900 | 1,9200 | 1,8800 | 3.040 | ,00 |
| 02/4/2004 | 1,8000 | -3,23% | 1,7900 | 1,8900 | 1,7900 | 1.910 | ,00 |
| 01/4/2004 | 1,8600 | 1,09% | 1,8400 | 1,8600 | 1,8000 | 840 | ,00 |
| 31/3/2004 | 1,8400 | 2,22% | 1,8000 | 1,8900 | 1,7400 | 5.510 | ,00 |
| 30/3/2004 | 1,8000 | -4,76% | 1,7500 | 1,8800 | 1,7500 | 220 | ,00 |
| 29/3/2004 | 1,8900 | -1,56% | 1,9300 | 1,9300 | 1,8700 | 1.410 | ,00 |
| 26/3/2004 | 1,9200 | 11,63% | 1,8800 | 1,9200 | 1,7400 | 1.100 | ,00 |
| 24/3/2004 | 1,7200 | -1,71% | 1,7100 | 1,8900 | 1,7100 | 1.110 | ,00 |
| 23/3/2004 | 1,7500 | -6,91% | 1,7500 | 1,8500 | 1,7000 | 1.360 | ,00 |
| 22/3/2004 | 1,8800 | -5,05% | 1,9900 | 1,9900 | 1,7700 | 3.300 | ,00 |
| 19/3/2004 | 1,9800 | -0,50% | 1,8400 | 1,9800 | 1,8400 | 1.410 | ,00 |
| 18/3/2004 | 1,9900 | -2,45% | 1,8300 | 1,9900 | 1,8300 | 1.810 | ,00 |
| 17/3/2004 | 2,0400 | 5,70% | 1,9300 | 2,0400 | 1,8900 | 1.820 | ,00 |
| 16/3/2004 | 1,9300 | 17,68% | 1,6500 | 1,9300 | 1,6500 | 5.680 | ,00 |
| 15/3/2004 | 1,6400 | -3,53% | 1,7100 | 1,7400 | 1,6400 | 240 | ,00 |
| 12/3/2004 | 1,7000 | -4,49% | 1,7800 | 1,8500 | 1,7000 | 1.950 | ,00 |
| 11/3/2004 | 1,7800 | -3,78% | 1,8800 | 1,9500 | 1,7700 | 910 | ,00 |
| 10/3/2004 | 1,8500 | -5,13% | 1,9000 | 1,9200 | 1,8300 | 2.270 | ,00 |
| 09/3/2004 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 100 | ,00 |
| 08/3/2004 | 1,9500 | 0,52% | 1,9500 | 1,9500 | 1,9500 | 1.700 | ,00 |
| 05/3/2004 | 1,9400 | -3,96% | 1,9300 | 2,0000 | 1,9300 | 2.320 | ,00 |
| 04/3/2004 | 2,0200 | 2,02% | 2,0700 | 2,0700 | 2,0200 | 100 | ,00 |
| 03/3/2004 | 1,9800 | 5,32% | 1,9800 | 1,9900 | 1,9000 | 4.100 | ,00 |
| 02/3/2004 | 1,8800 | -7,39% | 2,0100 | 2,0100 | 1,8800 | 1.030 | ,00 |
| 01/3/2004 | 2,0300 | -0,98% | 2,0500 | 2,0500 | 1,8300 | 1.650 | ,00 |
| 27/2/2004 | 2,0500 | 0,99% | 1,9400 | 2,0500 | 1,9400 | 220 | ,00 |
| 26/2/2004 | 2,0300 | 1,00% | 1,8500 | 2,0300 | 1,8500 | 20 | ,00 |
| 25/2/2004 | 2,0100 | 1,52% | 1,9300 | 2,0300 | 1,8100 | 1.860 | ,00 |
| 24/2/2004 | 1,9800 | 1,54% | 1,9500 | 1,9800 | 1,9500 | 500 | ,00 |
| 20/2/2004 | 1,9500 | 0,00% | 2,0100 | 2,0200 | 1,9500 | 810 | ,00 |
| 19/2/2004 | 1,9500 | -2,99% | 2,0100 | 2,0100 | 1,9500 | 710 | ,00 |
| 18/2/2004 | 2,0100 | 0,00% | 2,0000 | 2,0100 | 2,0000 | 1.010 | ,00 |
| 17/2/2004 | 2,0100 | -4,29% | 1,9400 | 2,0800 | 1,9400 | 2.540 | ,00 |
| 16/2/2004 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 13/2/2004 | 2,1000 | 1,94% | 1,9900 | 2,1000 | 1,9900 | 210 | ,00 |
| 12/2/2004 | 2,0600 | -0,96% | 2,1100 | 2,1100 | 1,9700 | 4.340 | ,00 |
| 11/2/2004 | 2,0800 | 2,46% | 2,0800 | 2,1000 | 1,9300 | 5.980 | ,00 |
| 10/2/2004 | 2,0300 | 1,50% | 1,9400 | 2,0400 | 1,9300 | 520 | ,00 |
| 09/2/2004 | 2,0000 | -5,66% | 2,0000 | 2,0000 | 2,0000 | 500 | ,00 |
| 06/2/2004 | 2,1200 | 3,92% | 2,1000 | 2,1600 | 2,1000 | 220 | ,00 |
| 05/2/2004 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 04/2/2004 | 2,0400 | -0,49% | 2,0700 | 2,0700 | 1,9900 | 1.100 | ,00 |
| 03/2/2004 | 2,0500 | 0,49% | 2,0300 | 2,0500 | 1,9000 | 1.520 | ,00 |
| 02/2/2004 | 2,0400 | 0,00% | 2,0000 | 2,0600 | 2,0000 | 2.360 | ,00 |
| 30/1/2004 | 2,0400 | 3,55% | 2,0000 | 2,0400 | 2,0000 | 1.030 | ,00 |
| 29/1/2004 | 1,9700 | 2,60% | 2,0800 | 2,0800 | 1,9500 | 1.260 | ,00 |
| 28/1/2004 | 1,9200 | -5,42% | 2,1000 | 2,1000 | 1,9100 | 2.180 | ,00 |
| 27/1/2004 | 2,0300 | 1,00% | 2,0100 | 2,1000 | 2,0100 | 3.670 | ,00 |
| 26/1/2004 | 2,0100 | -6,94% | 2,1000 | 2,1000 | 1,9200 | 11.620 | ,00 |
| 23/1/2004 | 2,1600 | 1,41% | 2,1100 | 2,1600 | 2,1100 | 260 | ,00 |
| 22/1/2004 | 2,1300 | -2,74% | 2,1300 | 2,1300 | 2,1300 | 830 | ,00 |
| 21/1/2004 | 2,1900 | 0,92% | 2,1900 | 2,1900 | 2,1700 | 2.500 | ,00 |
| 20/1/2004 | 2,1700 | -0,91% | 2,1700 | 2,1700 | 2,1300 | 4.950 | ,00 |
| 19/1/2004 | 2,1900 | 1,39% | 2,1700 | 2,2000 | 2,0800 | 5.000 | ,00 |
| 16/1/2004 | 2,1600 | -1,37% | 2,1900 | 2,2200 | 2,1500 | 4.880 | ,00 |
| 15/1/2004 | 2,1900 | -5,60% | 2,3200 | 2,3200 | 2,1800 | 46.310 | ,00 |
| 14/1/2004 | 2,3200 | 4,50% | 2,1500 | 2,3500 | 2,1500 | 54.290 | ,00 |
| 13/1/2004 | 2,2200 | -3,48% | 2,1800 | 2,2400 | 2,1800 | 5.350 | ,00 |
| 12/1/2004 | 2,3000 | 2,22% | 2,2800 | 2,3000 | 2,2800 | 800 | ,00 |
| 09/1/2004 | 2,2500 | -2,17% | 2,2900 | 2,3000 | 2,2200 | 1.710 | ,00 |
| 08/1/2004 | 2,3000 | 4,55% | 2,2000 | 2,3000 | 2,2000 | 1.270 | ,00 |
| 07/1/2004 | 2,2000 | -6,38% | 2,3200 | 2,3200 | 2,1300 | 10.840 | ,00 |
| 05/1/2004 | 2,3500 | 0,00% | 2,3500 | 2,4200 | 2,3000 | 16.910 | ,00 |
| 02/1/2004 | 2,3500 | 16,34% | 2,0900 | 2,3600 | 1,9900 | 26.300 | ,00 |
| 31/12/2003 | 2,0200 | -0,98% | 2,0200 | 2,0400 | 1,9700 | 15.290 | ,00 |
| 30/12/2003 | 2,0400 | -3,77% | 2,1200 | 2,1800 | 2,0400 | 1.030 | ,00 |
| 29/12/2003 | 2,1200 | 0,95% | 2,0000 | 2,1200 | 2,0000 | 2.090 | ,00 |
| 24/12/2003 | 2,1000 | 1,94% | 2,1500 | 2,1500 | 2,1000 | 800 | ,00 |
| 23/12/2003 | 2,0600 | 3,00% | 2,0000 | 2,0800 | 1,9300 | 3.260 | ,00 |
| 22/12/2003 | 2,0000 | -5,21% | 1,9500 | 2,1100 | 1,9400 | 980 | ,00 |
| 19/12/2003 | 2,1100 | 4,98% | 2,0100 | 2,1100 | 2,0100 | 2.710 | ,00 |
| 18/12/2003 | 2,0100 | -1,47% | 1,8200 | 2,0700 | 1,8200 | 3.050 | ,00 |
| 17/12/2003 | 2,0400 | -0,49% | 1,9700 | 2,0400 | 1,9700 | 820 | ,00 |
| 16/12/2003 | 2,0500 | 3,54% | 2,1500 | 2,1500 | 1,9800 | 890 | ,00 |
| 15/12/2003 | 1,9800 | -1,98% | 2,0700 | 2,1200 | 1,9600 | 4.100 | ,00 |
| 12/12/2003 | 2,0200 | -4,72% | 2,0300 | 2,0300 | 2,0200 | 800 | ,00 |
| 11/12/2003 | 2,1200 | 1,92% | 2,1500 | 2,1500 | 2,0800 | 1.280 | ,00 |
| 10/12/2003 | 2,0800 | -5,45% | 2,0800 | 2,0800 | 2,0800 | 710 | ,00 |
| 09/12/2003 | 2,2000 | 1,85% | 2,1500 | 2,2000 | 2,1500 | 1.820 | ,00 |
| 08/12/2003 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 330 | ,00 |
| 05/12/2003 | 2,1600 | -0,92% | 2,1600 | 2,1600 | 2,1400 | 4.400 | ,00 |
| 04/12/2003 | 2,1800 | 1,87% | 2,1400 | 2,1800 | 2,1200 | 1.570 | ,00 |
| 03/12/2003 | 2,1400 | 0,00% | 2,1200 | 2,1400 | 2,1200 | 410 | ,00 |
| 02/12/2003 | 2,1400 | -6,14% | 2,2000 | 2,2000 | 2,1200 | 9.630 | ,00 |
| 01/12/2003 | 2,2800 | 4,59% | 2,1800 | 2,2800 | 2,1800 | 700 | ,00 |
| 28/11/2003 | 2,1800 | -1,80% | 2,1800 | 2,2400 | 2,1800 | 1.630 | ,00 |
| 27/11/2003 | 2,2200 | 2,78% | 2,1700 | 2,2200 | 2,1700 | 510 | ,00 |
| 26/11/2003 | 2,1600 | -2,26% | 2,1800 | 2,2400 | 2,1600 | 1.510 | ,00 |
| 25/11/2003 | 2,2100 | 5,24% | 2,1000 | 2,2400 | 2,1000 | 5.430 | ,00 |
| 24/11/2003 | 2,1000 | -5,83% | 2,2300 | 2,2300 | 2,0500 | 7.810 | ,00 |
| 21/11/2003 | 2,2300 | 10,40% | 2,0800 | 2,2300 | 1,9700 | 6.230 | ,00 |
| 20/11/2003 | 2,0200 | -3,81% | 2,0200 | 2,0900 | 2,0100 | 3.640 | ,00 |
| 19/11/2003 | 2,1000 | 5,00% | 2,0800 | 2,1500 | 2,0000 | 1.960 | ,00 |
| 18/11/2003 | 2,0000 | -0,99% | 2,0200 | 2,0900 | 2,0000 | 1.700 | ,00 |
| 17/11/2003 | 2,0200 | -0,49% | 2,0800 | 2,0900 | 2,0200 | 1.400 | ,00 |
| 14/11/2003 | 2,0300 | 0,00% | 2,1000 | 2,1400 | 2,0000 | 2.650 | ,00 |
| 13/11/2003 | 2,0300 | -0,49% | 2,1600 | 2,1600 | 2,0300 | 5.040 | ,00 |
| 12/11/2003 | 2,0400 | 0,49% | 1,9800 | 2,1200 | 1,9800 | 4.940 | ,00 |
| 11/11/2003 | 2,0300 | -2,40% | 2,1400 | 2,1500 | 2,0200 | 5.260 | ,00 |
| 10/11/2003 | 2,0800 | -2,35% | 2,0500 | 2,1500 | 2,0500 | 1.820 | ,00 |
| 07/11/2003 | 2,1300 | -4,91% | 2,1800 | 2,1800 | 2,1000 | 9.110 | ,00 |
| 06/11/2003 | 2,2400 | 4,67% | 2,1400 | 2,2400 | 2,1400 | 1.700 | ,00 |
| 05/11/2003 | 2,1400 | 1,42% | 2,0200 | 2,1600 | 2,0200 | 1.290 | ,00 |
| 04/11/2003 | 2,1100 | -5,80% | 2,1200 | 2,1200 | 2,1100 | 290 | ,00 |
| 03/11/2003 | 2,2400 | 5,66% | 2,1500 | 2,2400 | 2,1500 | 810 | ,00 |
| 31/10/2003 | 2,1200 | 4,95% | 2,0800 | 2,2000 | 2,0800 | 2.650 | ,00 |
| 30/10/2003 | 2,0200 | -6,48% | 2,1500 | 2,1500 | 2,0200 | 330 | ,00 |
| 29/10/2003 | 2,1600 | 2,37% | 2,1000 | 2,1700 | 2,0400 | 3.650 | ,00 |
| 27/10/2003 | 2,1100 | -6,22% | 2,3200 | 2,3500 | 2,1000 | 3.130 | ,00 |
| 24/10/2003 | 2,2500 | -3,43% | 2,1700 | 2,3800 | 2,1600 | 31.720 | ,00 |
| 23/10/2003 | 2,3300 | 1,30% | 2,2000 | 2,3600 | 2,1700 | 25.240 | ,00 |
| 22/10/2003 | 2,3000 | 6,48% | 2,1000 | 2,3200 | 1,9500 | 14.490 | ,00 |
| 21/10/2003 | 2,1600 | 10,77% | 1,9500 | 2,1800 | 1,9500 | 17.180 | ,00 |
| 20/10/2003 | 1,9500 | 2,09% | 1,9100 | 2,0800 | 1,9100 | 660 | ,00 |
| 17/10/2003 | 1,9100 | -5,45% | 1,9200 | 1,9200 | 1,9100 | 110 | ,00 |
| 16/10/2003 | 2,0200 | 2,02% | 2,0900 | 2,0900 | 1,9100 | 1.920 | ,00 |
| 15/10/2003 | 1,9800 | -4,81% | 2,0800 | 2,1200 | 1,9800 | 1.350 | ,00 |
| 14/10/2003 | 2,0800 | -1,42% | 2,1900 | 2,1900 | 2,0300 | 1.010 | ,00 |
| 13/10/2003 | 2,1100 | 2,93% | 2,1400 | 2,1400 | 1,9700 | 6.000 | ,00 |
| 10/10/2003 | 2,0500 | -0,49% | 1,9600 | 2,0600 | 1,9500 | 2.460 | ,00 |
| 09/10/2003 | 2,0600 | -3,74% | 2,0200 | 2,0900 | 2,0200 | 3.990 | ,00 |
| 08/10/2003 | 2,1400 | 1,90% | 1,9600 | 2,2100 | 1,8700 | 13.960 | ,00 |
| 07/10/2003 | 2,1000 | -1,87% | 2,1500 | 2,1600 | 1,9600 | 4.920 | ,00 |
| 06/10/2003 | 2,1400 | 10,88% | 1,9300 | 2,1500 | 1,8800 | 6.350 | ,00 |
| 03/10/2003 | 1,9300 | 10,92% | 1,7800 | 1,9400 | 1,7800 | 6.920 | ,00 |
| 02/10/2003 | 1,7400 | -1,69% | 1,8400 | 1,8800 | 1,7400 | 3.950 | ,00 |
| 01/10/2003 | 1,7700 | 1,72% | 1,7400 | 1,8000 | 1,7100 | 3.410 | ,00 |
| 30/9/2003 | 1,7400 | 0,00% | 1,8200 | 1,9000 | 1,7400 | 5.660 | ,00 |
| 29/9/2003 | 1,7400 | -2,25% | 1,9100 | 1,9300 | 1,7400 | 110 | ,00 |
| 26/9/2003 | 1,7800 | -1,66% | 1,8200 | 1,9300 | 1,7800 | 15.410 | ,00 |
| 25/9/2003 | 1,8100 | -6,70% | 1,9500 | 1,9500 | 1,7700 | 4.160 | ,00 |
| 24/9/2003 | 1,9400 | 0,00% | 1,8700 | 1,9400 | 1,8700 | 390 | ,00 |
| 23/9/2003 | 1,9400 | 6,01% | 1,9400 | 1,9400 | 1,9400 | 300 | ,00 |
| 22/9/2003 | 1,8300 | -8,96% | 1,9400 | 1,9500 | 1,8200 | 750 | ,00 |
| 19/9/2003 | 2,0100 | 1,01% | 1,9900 | 2,0100 | 1,9100 | 2.530 | ,00 |
| 18/9/2003 | 1,9900 | -2,93% | 1,9200 | 2,0400 | 1,8600 | 1.910 | ,00 |
| 17/9/2003 | 2,0500 | -1,44% | 2,1300 | 2,2900 | 1,9000 | 8.220 | ,00 |
| 16/9/2003 | 2,0800 | -4,59% | 1,9800 | 2,0800 | 1,9700 | 5.730 | ,00 |
| 15/9/2003 | 2,1800 | 5,31% | 1,9800 | 2,1800 | 1,9800 | 3.250 | ,00 |
| 12/9/2003 | 2,0700 | 2,99% | 2,0900 | 2,1400 | 1,9800 | 2.450 | ,00 |
| 11/9/2003 | 2,0100 | 1,01% | 1,9000 | 2,0700 | 1,8200 | 19.120 | ,00 |
| 10/9/2003 | 1,9900 | 10,56% | 1,8400 | 2,0100 | 1,7300 | 18.490 | ,00 |
| 09/9/2003 | 1,8000 | -5,26% | 1,9700 | 1,9700 | 1,8000 | 2.730 | ,00 |
| 08/9/2003 | 1,9000 | 1,06% | 1,9600 | 1,9600 | 1,8100 | 4.690 | ,00 |
| 05/9/2003 | 1,8800 | -0,53% | 1,9000 | 1,9500 | 1,7400 | 4.100 | ,00 |
| 04/9/2003 | 1,8900 | -0,53% | 2,0000 | 2,0000 | 1,8800 | 4.130 | ,00 |
| 03/9/2003 | 1,9000 | -0,52% | 1,9100 | 2,0500 | 1,8700 | 5.200 | ,00 |
| 02/9/2003 | 1,9100 | 3,80% | 1,9600 | 2,0600 | 1,8200 | 26.860 | ,00 |
| 01/9/2003 | 1,8400 | -11,11% | 2,1100 | 2,1500 | 1,8400 | 8.490 | ,00 |
| 29/8/2003 | 2,0700 | -5,05% | 2,2000 | 2,2500 | 2,0700 | 6.320 | ,00 |
| 28/8/2003 | 2,1800 | -2,24% | 2,3100 | 2,3100 | 2,1800 | 10.140 | ,00 |
| 27/8/2003 | 2,2300 | 0,00% | 2,3000 | 2,3500 | 2,2200 | 15.860 | ,00 |
| 26/8/2003 | 2,2300 | -2,19% | 2,3800 | 2,3900 | 2,2300 | 920 | ,00 |
| 25/8/2003 | 2,2800 | -2,98% | 2,3500 | 2,3500 | 2,2400 | 11.030 | ,00 |
| 22/8/2003 | 2,3500 | -2,49% | 2,3500 | 2,3900 | 2,3100 | 2.850 | ,00 |
| 21/8/2003 | 2,4100 | 3,88% | 2,3200 | 2,4400 | 2,2600 | 9.660 | ,00 |
| 20/8/2003 | 2,3200 | 1,75% | 2,3000 | 2,3200 | 2,2800 | 7.870 | ,00 |
| 19/8/2003 | 2,2800 | -6,17% | 2,4500 | 2,4500 | 2,2500 | 9.920 | ,00 |
| 18/8/2003 | 2,4300 | 3,40% | 2,4400 | 2,4400 | 2,4200 | 3.950 | ,00 |
| 14/8/2003 | 2,3500 | 0,86% | 2,1700 | 2,3800 | 2,1700 | 20.840 | ,00 |
| 13/8/2003 | 2,3300 | 6,88% | 2,2000 | 2,3400 | 2,1700 | 20.140 | ,00 |
| 12/8/2003 | 2,1800 | 0,00% | 2,3000 | 2,3000 | 2,1700 | 13.930 | ,00 |
| 11/8/2003 | 2,1800 | -1,80% | 2,1800 | 2,3200 | 2,1800 | 7.640 | ,00 |
| 08/8/2003 | 2,2200 | 0,00% | 2,2800 | 2,2800 | 2,1800 | 5.660 | ,00 |
| 07/8/2003 | 2,2200 | -2,63% | 2,3200 | 2,3200 | 2,1200 | 11.140 | ,00 |
| 06/8/2003 | 2,2800 | -3,80% | 2,3800 | 2,3900 | 2,2600 | 9.960 | ,00 |
| 05/8/2003 | 2,3700 | -2,47% | 2,5900 | 2,6000 | 2,1400 | 13.170 | ,00 |
| 04/8/2003 | 2,4300 | 13,55% | 2,1400 | 2,5200 | 2,1400 | 37.290 | ,00 |
| 01/8/2003 | 2,1400 | 2,88% | 2,1000 | 2,2400 | 2,0900 | 14.870 | ,00 |
| 31/7/2003 | 2,0800 | -3,70% | 2,1600 | 2,2200 | 1,9800 | 9.760 | ,00 |
| 30/7/2003 | 2,1600 | 17,39% | 2,0300 | 2,1600 | 1,8800 | 29.720 | ,00 |
| 29/7/2003 | 1,8400 | -4,17% | 1,9200 | 2,0200 | 1,8300 | 7.800 | ,00 |
| 28/7/2003 | 1,9200 | -3,03% | 1,9900 | 1,9900 | 1,9200 | 3.180 | ,00 |
| 25/7/2003 | 1,9800 | -4,35% | 1,9500 | 2,0500 | 1,9500 | 6.790 | ,00 |
| 24/7/2003 | 2,0700 | 1,47% | 2,0000 | 2,1000 | 1,9800 | 12.480 | ,00 |
| 23/7/2003 | 2,0400 | 0,00% | 2,1000 | 2,1200 | 2,0400 | 6.120 | ,00 |
| 22/7/2003 | 2,0400 | 0,00% | 2,0400 | 2,1100 | 1,9900 | 7.870 | ,00 |
| 21/7/2003 | 2,0400 | -4,23% | 2,0300 | 2,2000 | 2,0300 | 3.460 | ,00 |
| 18/7/2003 | 2,1300 | 0,95% | 2,1000 | 2,3000 | 2,0800 | 8.790 | ,00 |
| 17/7/2003 | 2,1100 | -1,86% | 2,1000 | 2,1500 | 2,0200 | 12.680 | ,00 |
| 16/7/2003 | 2,1500 | 9,14% | 2,0500 | 2,3200 | 2,0500 | 62.560 | ,00 |
| 15/7/2003 | 1,9700 | 17,96% | 1,6700 | 1,9700 | 1,6700 | 26.530 | ,00 |
| 14/7/2003 | 1,6700 | 1,21% | 1,8000 | 1,8000 | 1,6700 | 6.050 | ,00 |
| 11/7/2003 | 1,6500 | -4,07% | 1,7200 | 1,7200 | 1,6500 | 4.550 | ,00 |
| 10/7/2003 | 1,7200 | -3,91% | 1,7300 | 1,7500 | 1,7200 | 2.400 | ,00 |
| 09/7/2003 | 1,7900 | 1,13% | 1,7200 | 1,8000 | 1,6700 | 2.070 | ,00 |
| 08/7/2003 | 1,7700 | 1,14% | 1,7900 | 1,8500 | 1,6100 | 19.280 | ,00 |
| 07/7/2003 | 1,7500 | 11,46% | 1,6400 | 1,7500 | 1,5600 | 36.900 | ,00 |
| 04/7/2003 | 1,5700 | 0,00% | 1,6300 | 1,6500 | 1,5700 | 7.640 | ,00 |
| 03/7/2003 | 1,5700 | 1,95% | 1,6300 | 1,6600 | 1,5400 | 10.040 | ,00 |
| 02/7/2003 | 1,5400 | -3,14% | 1,5200 | 1,6000 | 1,5200 | 4.580 | ,00 |
| 01/7/2003 | 1,5900 | 0,63% | 1,5800 | 1,5900 | 1,4700 | 1.440 | ,00 |
| 30/6/2003 | 1,5800 | 2,60% | 1,5000 | 1,5800 | 1,5000 | 4.660 | ,00 |
| 27/6/2003 | 1,5400 | 4,76% | 1,4500 | 1,6200 | 1,3400 | 8.750 | ,00 |
| 26/6/2003 | 1,4700 | 0,68% | 1,4600 | 1,5200 | 1,4100 | 3.830 | ,00 |
| 25/6/2003 | 1,4600 | 0,00% | 1,5200 | 1,5200 | 1,4600 | 7.200 | ,00 |
| 24/6/2003 | 1,4600 | -2,01% | 1,4600 | 1,5000 | 1,4600 | 1.150 | ,00 |
| 23/6/2003 | 1,4900 | 2,05% | 1,4700 | 1,5500 | 1,4700 | 3.220 | ,00 |
| 20/6/2003 | 1,4600 | 0,00% | 1,4600 | 1,6300 | 1,4600 | 13.110 | ,00 |
| 19/6/2003 | 1,4600 | -6,41% | 1,5700 | 1,6100 | 1,4600 | 10.750 | ,00 |
| 18/6/2003 | 1,5600 | -4,88% | 1,5900 | 1,7000 | 1,5600 | 7.040 | ,00 |
| 17/6/2003 | 1,6400 | -0,61% | 1,6500 | 1,6600 | 1,6200 | 3.460 | ,00 |
| 13/6/2003 | 1,6500 | -5,17% | 1,6100 | 1,7200 | 1,6100 | 7.980 | ,00 |
| 12/6/2003 | 1,7400 | 0,58% | 1,7400 | 1,7700 | 1,7000 | 8.380 | ,00 |
| 11/6/2003 | 1,7300 | 0,00% | 1,7100 | 1,7300 | 1,6100 | 24.110 | ,00 |
| 10/6/2003 | 1,7300 | 10,90% | 1,6000 | 1,7300 | 1,6000 | 25.320 | ,00 |
| 09/6/2003 | 1,5600 | 0,00% | 1,4600 | 1,6700 | 1,4600 | 3.810 | ,00 |
| 06/6/2003 | 1,5600 | -0,64% | 1,5100 | 1,5700 | 1,5000 | 1.550 | ,00 |
| 05/6/2003 | 1,5700 | -6,55% | 1,6900 | 1,6900 | 1,5400 | 13.840 | ,00 |
| 04/6/2003 | 1,6800 | 16,67% | 1,3600 | 1,6900 | 1,3300 | 47.050 | ,00 |
| 03/6/2003 | 1,4400 | 0,00% | 1,4400 | 1,5300 | 1,4100 | 2.410 | ,00 |
| 02/6/2003 | 1,4400 | 9,92% | 1,4500 | 1,5200 | 1,4300 | 5.810 | ,00 |
| 30/5/2003 | 1,3100 | -3,68% | 1,3600 | 1,4600 | 1,3000 | 6.370 | ,00 |
| 29/5/2003 | 1,3600 | -0,73% | 1,3700 | 1,3700 | 1,3600 | 780 | ,00 |
| 28/5/2003 | 1,3700 | 0,74% | 1,3200 | 1,4100 | 1,3200 | 1.950 | ,00 |
| 27/5/2003 | 1,3600 | -2,16% | 1,3800 | 1,4200 | 1,3500 | 6.220 | ,00 |
| 26/5/2003 | 1,3900 | -2,80% | 1,4200 | 1,4200 | 1,3800 | 1.730 | ,00 |
| 23/5/2003 | 1,4300 | -5,92% | 1,4800 | 1,4800 | 1,4200 | 5.090 | ,00 |
| 22/5/2003 | 1,5200 | 2,70% | 1,4800 | 1,5600 | 1,3700 | 6.720 | ,00 |
| 21/5/2003 | 1,4800 | -5,13% | 1,6600 | 1,6600 | 1,4700 | 7.820 | ,00 |
| 20/5/2003 | 1,5600 | -3,70% | 1,5500 | 1,6400 | 1,5200 | 9.520 | ,00 |
| 19/5/2003 | 1,6200 | 1,89% | 1,5800 | 1,7100 | 1,5200 | 33.170 | ,00 |
| 16/5/2003 | 1,5900 | 15,22% | 1,3900 | 1,6200 | 1,3500 | 48.750 | ,00 |
| 15/5/2003 | 1,3800 | -2,13% | 1,4400 | 1,4400 | 1,3800 | 1.680 | ,00 |
| 14/5/2003 | 1,4100 | 1,44% | 1,4500 | 1,4500 | 1,4000 | 5.770 | ,00 |
| 13/5/2003 | 1,3900 | -2,80% | 1,4500 | 1,4500 | 1,3900 | 3.230 | ,00 |
| 12/5/2003 | 1,4300 | 2,88% | 1,4000 | 1,4300 | 1,3800 | 6.440 | ,00 |
| 09/5/2003 | 1,3900 | 4,51% | 1,3300 | 1,3900 | 1,3300 | 7.730 | ,00 |
| 08/5/2003 | 1,3300 | -2,92% | 1,3500 | 1,3800 | 1,3300 | 2.310 | ,00 |
| 07/5/2003 | 1,3700 | 0,00% | 1,3700 | 1,4300 | 1,3000 | 23.340 | ,00 |
| 06/5/2003 | 1,3700 | 0,00% | 1,3700 | 1,4100 | 1,3200 | 12.270 | ,00 |
| 05/5/2003 | 1,3700 | -6,16% | 1,4800 | 1,4900 | 1,3600 | 23.160 | ,00 |
| 02/5/2003 | 1,4600 | 0,00% | 1,2900 | 1,4800 | 1,2900 | 19.050 | ,00 |
| 30/4/2003 | 1,4600 | 5,80% | 1,3100 | 1,4700 | 1,3100 | 21.640 | ,00 |
| 29/4/2003 | 1,3800 | 0,73% | 1,3800 | 1,3800 | 1,3300 | 2.620 | ,00 |
| 24/4/2003 | 1,3700 | 3,79% | 1,2800 | 1,4400 | 1,2700 | 19.320 | ,00 |
| 23/4/2003 | 1,3200 | 17,86% | 1,2200 | 1,3200 | 1,2000 | 22.960 | ,00 |
| 22/4/2003 | 1,1200 | 1,82% | 1,1800 | 1,1800 | 1,1100 | 670 | ,00 |
| 17/4/2003 | 1,1000 | 0,00% | 1,0700 | 1,1900 | 1,0700 | 2.240 | ,00 |
| 16/4/2003 | 1,1000 | -5,98% | 1,0700 | 1,3100 | 1,0700 | 31.710 | ,00 |
| 15/4/2003 | 1,1700 | -8,59% | 1,3900 | 1,3900 | 1,1500 | 18.880 | ,00 |
| 14/4/2003 | 1,2800 | 7,56% | 1,2200 | 1,2900 | 1,2000 | 13.240 | ,00 |
| 11/4/2003 | 1,1900 | 3,48% | 1,1400 | 1,2000 | 1,1400 | 7.160 | ,00 |
| 10/4/2003 | 1,1500 | 0,00% | 1,1000 | 1,1700 | 1,1000 | 12.570 | ,00 |
| 09/4/2003 | 1,1500 | 7,48% | 1,0700 | 1,1700 | 1,0200 | 11.540 | ,00 |
| 08/4/2003 | 1,0700 | -5,31% | 1,1300 | 1,1300 | 1,0500 | 8.650 | ,00 |
| 07/4/2003 | 1,1300 | 4,63% | 1,1000 | 1,1500 | 1,0700 | 17.700 | 19.709,00 |
| 04/4/2003 | 1,0800 | 4,85% | 1,0500 | 1,0800 | 0,9800 | 10.130 | 10.629,00 |
| 03/4/2003 | 1,0300 | 0,98% | 0,9800 | 1,0400 | 0,9800 | 4.960 | 5.023,00 |
| 02/4/2003 | 1,0200 | 6,25% | 0,9600 | 1,0200 | 0,9600 | 2.470 | 2.430,00 |
| 01/4/2003 | 0,9600 | -8,57% | 1,0600 | 1,0600 | 0,9600 | 100 | 101,00 |
| 31/3/2003 | 1,0500 | -3,67% | 1,0700 | 1,0700 | 0,9600 | 8.620 | 8.438,00 |
| 28/3/2003 | 1,0900 | 3,81% | 1,0900 | 1,0900 | 1,0900 | 100 | 109,00 |
| 27/3/2003 | 1,0500 | -3,67% | 1,0100 | 1,0900 | 1,0100 | 1.740 | 1.808,00 |
| 26/3/2003 | 1,0900 | 1,87% | 1,0900 | 1,0900 | 1,0800 | 1.700 | 1.843,00 |
| 24/3/2003 | 1,0700 | -3,60% | 1,0700 | 1,1000 | 1,0400 | 4.530 | 4.822,00 |
| 21/3/2003 | 1,1100 | 8,82% | 1,0900 | 1,1200 | 1,0400 | 7.780 | 8.352,00 |
| 20/3/2003 | 1,0200 | 7,37% | 0,9300 | 1,0600 | 0,9000 | 8.180 | 8.311,00 |
| 19/3/2003 | 0,9500 | 6,74% | 0,8800 | 0,9700 | 0,8300 | 15.520 | 14.452,00 |
| 18/3/2003 | 0,8900 | 1,14% | 0,8900 | 0,9500 | 0,8800 | 24.210 | 22.118,00 |
| 17/3/2003 | 0,8800 | -2,22% | 0,8700 | 0,8800 | 0,8500 | 4.350 | 3.764,00 |
| 14/3/2003 | 0,9000 | -1,10% | 0,9100 | 0,9300 | 0,9000 | 7.300 | 6.634,00 |
| 13/3/2003 | 0,9100 | 0,00% | 0,9900 | 1,0100 | 0,8800 | 2.730 | 2.517,00 |
| 12/3/2003 | 0,9100 | -5,21% | 0,9600 | 0,9900 | 0,8500 | 14.170 | 12.583,00 |
| 11/3/2003 | 0,9600 | 0,00% | 0,9200 | 0,9800 | 0,8600 | 1.330 | 1.232,00 |
| 07/3/2003 | 0,9600 | -3,03% | 0,9200 | 1,0000 | 0,9200 | 1.470 | 1.439,00 |
| 06/3/2003 | 0,9900 | 0,00% | 0,9900 | 1,0700 | 0,9900 | 12.050 | 11.180,00 |
| 05/3/2003 | 0,9900 | 0,00% | 1,0000 | 1,1000 | 0,9900 | 5.480 | 5.495,00 |
| 04/3/2003 | 0,9900 | -8,33% | 1,0200 | 1,0700 | 0,9700 | 4.370 | 4.438,00 |
| 03/3/2003 | 1,0800 | 5,88% | 1,0200 | 1,1200 | 1,0200 | 7.600 | 8.157,00 |
| 28/2/2003 | 1,0200 | 0,00% | 1,0400 | 1,0400 | 1,0200 | 4.260 | 4.378,00 |
| 27/2/2003 | 1,0200 | -1,92% | 1,0100 | 1,1000 | 1,0100 | 5.610 | 6.006,00 |
| 26/2/2003 | 1,0400 | -2,80% | 1,0400 | 1,0400 | 1,0200 | 3.920 | 4.075,00 |
| 25/2/2003 | 1,0700 | -5,31% | 1,1000 | 1,1000 | 1,0100 | 7.430 | 7.963,00 |
| 24/2/2003 | 1,1300 | -1,74% | 1,1200 | 1,1500 | 1,1000 | 830 | 934,00 |
| 21/2/2003 | 1,1500 | -1,71% | 1,1000 | 1,1500 | 1,1000 | 1.790 | 2.041,00 |
| 20/2/2003 | 1,1700 | -0,85% | 1,0900 | 1,1800 | 1,0900 | 1.920 | 2.203,00 |
| 19/2/2003 | 1,1800 | 7,27% | 1,1100 | 1,1800 | 1,0700 | 4.770 | 5.229,00 |
| 18/2/2003 | 1,1000 | 3,77% | 1,0800 | 1,1100 | 1,0300 | 3.510 | 3.754,00 |
| 17/2/2003 | 1,0600 | -1,85% | 1,0600 | 1,0600 | 1,0600 | 500 | 530,00 |
| 14/2/2003 | 1,0800 | 1,89% | 1,0600 | 1,1700 | 1,0600 | 9.040 | 9.641,00 |
| 13/2/2003 | 1,0600 | 1,92% | 1,0600 | 1,0600 | 1,0600 | 150 | 159,00 |
| 12/2/2003 | 1,0400 | 2,97% | 1,0600 | 1,0600 | 1,0400 | 4.250 | 4.456,00 |
| 11/2/2003 | 1,0100 | -4,72% | 1,1000 | 1,1000 | 1,0000 | 3.110 | 3.349,00 |
| 10/2/2003 | 1,0600 | 0,00% | 1,0500 | 1,1500 | 1,0500 | 5.670 | 6.275,00 |
| 07/2/2003 | 1,0600 | -1,85% | 1,0200 | 1,1600 | 1,0200 | 2.340 | 2.572,00 |
| 06/2/2003 | 1,0800 | -4,42% | 1,0700 | 1,1200 | 1,0600 | 4.120 | 4.472,00 |
| 05/2/2003 | 1,1300 | 2,73% | 1,0500 | 1,1300 | 1,0500 | 6.600 | 7.190,00 |
| 04/2/2003 | 1,1000 | 0,00% | 1,1000 | 1,1400 | 1,0900 | 4.890 | 5.466,00 |
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.% |
|---|