| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΛΑΝΑΚΑΜ Α.Ε. (ΛΑΝΑΚ)
1,4100 €
0,0000 (0,00%)
- Άνοιγμα 1,4100
- Υψηλό 1,4200
- Χαμηλό 1,3500
- Όγκος 118
- Τζίρος 166 €
- Πράξεις 9
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/8/2004 | 1,2000 | -9,09% | 1,2000 | 1,2000 | 1,2000 | 63 | ,00 |
| 19/8/2004 | 1,3200 | 9,09% | 1,1800 | 1,3200 | 1,1800 | 150 | ,00 |
| 18/8/2004 | 1,2100 | -5,47% | 1,2100 | 1,2100 | 1,2100 | 120 | ,00 |
| 17/8/2004 | 1,2800 | -3,76% | 1,1900 | 1,2800 | 1,1900 | 1.100 | ,00 |
| 16/8/2004 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 12/8/2004 | 1,3300 | 2,31% | 1,3000 | 1,3300 | 1,3000 | 60 | ,00 |
| 11/8/2004 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,3000 | 200 | ,00 |
| 10/8/2004 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 09/8/2004 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 1.220 | ,00 |
| 06/8/2004 | 1,2900 | 5,74% | 1,2900 | 1,2900 | 1,2900 | 50 | ,00 |
| 05/8/2004 | 1,2200 | -6,15% | 1,2200 | 1,2200 | 1,2200 | 2.303 | ,00 |
| 04/8/2004 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 300 | ,00 |
| 03/8/2004 | 1,3000 | -11,56% | 1,4100 | 1,4100 | 1,3000 | 1.041 | ,00 |
| 02/8/2004 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 800 | ,00 |
| 30/7/2004 | 1,4700 | -1,34% | 1,4300 | 1,4700 | 1,4300 | 2.230 | ,00 |
| 29/7/2004 | 1,4900 | -6,88% | 1,4900 | 1,4900 | 1,4900 | 256 | ,00 |
| 28/7/2004 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 200 | ,00 |
| 27/7/2004 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 250 | ,00 |
| 26/7/2004 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 900 | ,00 |
| 23/7/2004 | 1,6000 | 6,67% | 1,6000 | 1,6000 | 1,6000 | 20 | ,00 |
| 22/7/2004 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 21/7/2004 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 1.500 | ,00 |
| 20/7/2004 | 1,5000 | 0,00% | 0,0000 | 0,0000 | 0,0000 | 6 | ,00 |
| 19/7/2004 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 200 | ,00 |
| 16/7/2004 | 1,5000 | -2,60% | 1,5000 | 1,5000 | 1,5000 | 4.120 | ,00 |
| 15/7/2004 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 14/7/2004 | 1,5400 | -2,53% | 1,5400 | 1,5400 | 1,5400 | 1.250 | ,00 |
| 13/7/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 6 | ,00 |
| 12/7/2004 | 1,5800 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 09/7/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 1.600 | ,00 |
| 08/7/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 07/7/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 1.320 | ,00 |
| 06/7/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 1.243 | ,00 |
| 05/7/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 02/7/2004 | 1,5800 | -1,25% | 1,5800 | 1,6300 | 1,5800 | 870 | ,00 |
| 01/7/2004 | 1,6000 | 3,23% | 1,4300 | 1,6000 | 1,4300 | 739 | ,00 |
| 30/6/2004 | 1,5500 | 1,97% | 1,5400 | 1,5500 | 1,5400 | 1.179 | ,00 |
| 29/6/2004 | 1,5200 | 8,57% | 1,5200 | 1,5200 | 1,5200 | 40 | ,00 |
| 28/6/2004 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3800 | 1.850 | ,00 |
| 25/6/2004 | 1,4000 | -1,41% | 1,4000 | 1,4000 | 1,4000 | 20 | ,00 |
| 24/6/2004 | 1,4200 | -3,40% | 1,4200 | 1,4200 | 1,3800 | 1.885 | ,00 |
| 23/6/2004 | 1,4700 | -3,29% | 1,5100 | 1,5100 | 1,4700 | 750 | ,00 |
| 22/6/2004 | 1,5200 | 0,00% | 1,5100 | 1,5200 | 1,5100 | 13.065 | ,00 |
| 21/6/2004 | 1,5200 | -5,59% | 1,5200 | 1,5200 | 1,5200 | 75 | ,00 |
| 18/6/2004 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 1.600 | ,00 |
| 17/6/2004 | 1,6100 | -6,40% | 1,6100 | 1,6100 | 1,6100 | 2.340 | ,00 |
| 16/6/2004 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 15/6/2004 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 14/6/2004 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 2.000 | ,00 |
| 11/6/2004 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 1.700 | ,00 |
| 10/6/2004 | 1,7200 | 4,24% | 1,7200 | 1,7200 | 1,7200 | 2.043 | ,00 |
| 09/6/2004 | 1,6500 | -8,33% | 1,6500 | 1,6500 | 1,6500 | 126 | ,00 |
| 08/6/2004 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 550 | ,00 |
| 07/6/2004 | 1,8000 | -2,70% | 1,6800 | 1,8000 | 1,6800 | 2.282 | ,00 |
| 04/6/2004 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 1.665 | ,00 |
| 03/6/2004 | 1,8500 | 2,78% | 1,8100 | 1,8500 | 1,8000 | 3.695 | ,00 |
| 02/6/2004 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 500 | ,00 |
| 01/6/2004 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 3 | ,00 |
| 28/5/2004 | 1,8000 | 7,78% | 1,8000 | 1,8000 | 1,8000 | 5.190 | ,00 |
| 27/5/2004 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 5.230 | ,00 |
| 26/5/2004 | 1,6700 | 5,70% | 1,5800 | 1,6700 | 1,5800 | 1.750 | ,00 |
| 25/5/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 24/5/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 21/5/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 20/5/2004 | 1,5800 | -11,73% | 1,5800 | 1,5800 | 1,5800 | 800 | ,00 |
| 19/5/2004 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 18/5/2004 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 17/5/2004 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 14/5/2004 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 13/5/2004 | 1,7900 | 2,87% | 1,7800 | 1,7900 | 1,7800 | 730 | ,00 |
| 12/5/2004 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 2.010 | ,00 |
| 11/5/2004 | 1,7400 | 10,83% | 1,7400 | 1,7400 | 1,7400 | 150 | ,00 |
| 10/5/2004 | 1,5700 | -1,26% | 1,4500 | 1,5700 | 1,4500 | 173 | ,00 |
| 07/5/2004 | 1,5900 | 6,71% | 1,4800 | 1,5900 | 1,4800 | 230 | ,00 |
| 06/5/2004 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 05/5/2004 | 1,4900 | -4,49% | 1,4900 | 1,4900 | 1,4900 | 253 | ,00 |
| 04/5/2004 | 1,5600 | -4,88% | 1,5600 | 1,5600 | 1,5600 | 759 | ,00 |
| 03/5/2004 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 30/4/2004 | 1,6400 | 10,81% | 1,5000 | 1,6400 | 1,5000 | 1.664 | ,00 |
| 29/4/2004 | 1,4800 | -5,13% | 1,4600 | 1,4800 | 1,4600 | 500 | ,00 |
| 28/4/2004 | 1,5600 | 6,85% | 1,5600 | 1,5600 | 1,5600 | 966 | ,00 |
| 27/4/2004 | 1,4600 | -5,19% | 1,7000 | 1,7000 | 1,4600 | 1.600 | ,00 |
| 26/4/2004 | 1,5400 | -7,78% | 1,5400 | 1,5400 | 1,5400 | 600 | ,00 |
| 23/4/2004 | 1,6700 | 2,45% | 1,6600 | 1,6700 | 1,6600 | 1.000 | ,00 |
| 22/4/2004 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 737 | ,00 |
| 21/4/2004 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 498 | ,00 |
| 20/4/2004 | 1,6300 | 0,00% | 1,5300 | 1,6300 | 1,5300 | 805 | ,00 |
| 19/4/2004 | 1,6300 | 0,00% | 1,5100 | 1,6300 | 1,5100 | 200 | ,00 |
| 16/4/2004 | 1,6300 | 9,40% | 1,6300 | 1,6300 | 1,6300 | 210 | ,00 |
| 15/4/2004 | 1,4900 | -2,61% | 1,5000 | 1,5000 | 1,4900 | 1.699 | ,00 |
| 14/4/2004 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 13/4/2004 | 1,5300 | 0,66% | 1,5300 | 1,5300 | 1,5000 | 10.923 | ,00 |
| 08/4/2004 | 1,5200 | -3,80% | 1,5200 | 1,5200 | 1,5200 | 300 | ,00 |
| 07/4/2004 | 1,5800 | 1,28% | 1,5000 | 1,5800 | 1,5000 | 700 | ,00 |
| 06/4/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 1.296 | ,00 |
| 05/4/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 02/4/2004 | 1,5600 | -1,27% | 1,5800 | 1,5800 | 1,4500 | 2.215 | ,00 |
| 01/4/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 160 | ,00 |
| 31/3/2004 | 1,5800 | 5,33% | 1,5500 | 1,5800 | 1,5500 | 1.530 | ,00 |
| 30/3/2004 | 1,5000 | -6,25% | 1,5000 | 1,5000 | 1,5000 | 1.460 | ,00 |
| 29/3/2004 | 1,6000 | 4,58% | 1,6000 | 1,6000 | 1,6000 | 22 | ,00 |
| 26/3/2004 | 1,5300 | -3,77% | 1,5300 | 1,5300 | 1,5300 | 125 | ,00 |
| 24/3/2004 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 10 | ,00 |
| 23/3/2004 | 1,5900 | 8,16% | 1,5900 | 1,5900 | 1,5900 | 100 | ,00 |
| 22/3/2004 | 1,4700 | -8,13% | 1,4800 | 1,4800 | 1,4700 | 180 | ,00 |
| 19/3/2004 | 1,6000 | -7,51% | 1,6100 | 1,6100 | 1,6000 | 1.357 | ,00 |
| 18/3/2004 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 17/3/2004 | 1,7300 | -1,14% | 1,7300 | 1,7300 | 1,7300 | 115 | ,00 |
| 16/3/2004 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 15/3/2004 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 12/3/2004 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 11/3/2004 | 1,7500 | -0,57% | 1,7400 | 1,7500 | 1,7000 | 730 | ,00 |
| 10/3/2004 | 1,7600 | -0,56% | 1,7700 | 1,8500 | 1,7600 | 1.852 | ,00 |
| 09/3/2004 | 1,7700 | -4,32% | 1,7700 | 1,7700 | 1,7700 | 10 | ,00 |
| 08/3/2004 | 1,8500 | 0,54% | 1,8500 | 1,8500 | 1,8500 | 20 | ,00 |
| 05/3/2004 | 1,8400 | 5,14% | 1,7500 | 1,8400 | 1,7500 | 1.075 | ,00 |
| 04/3/2004 | 1,7500 | -1,69% | 1,8500 | 1,8500 | 1,7500 | 263 | ,00 |
| 03/3/2004 | 1,7800 | -4,30% | 1,8700 | 1,8700 | 1,7800 | 620 | ,00 |
| 02/3/2004 | 1,8600 | 6,29% | 1,7500 | 1,8600 | 1,7500 | 220 | ,00 |
| 01/3/2004 | 1,7500 | -3,31% | 1,7500 | 1,7500 | 1,7500 | 902 | ,00 |
| 27/2/2004 | 1,8100 | -0,55% | 1,8200 | 1,8200 | 1,8000 | 274 | ,00 |
| 26/2/2004 | 1,8200 | 1,11% | 1,7600 | 1,8800 | 1,7600 | 10.950 | ,00 |
| 25/2/2004 | 1,8000 | -4,26% | 1,8800 | 1,8800 | 1,8000 | 3.000 | ,00 |
| 24/2/2004 | 1,8800 | -6,93% | 1,8800 | 1,8900 | 1,8800 | 1.914 | ,00 |
| 20/2/2004 | 2,0200 | 1,00% | 1,9200 | 2,0200 | 1,9200 | 652 | ,00 |
| 19/2/2004 | 2,0000 | 4,17% | 1,9700 | 2,0000 | 1,9000 | 6.243 | ,00 |
| 18/2/2004 | 1,9200 | -5,88% | 1,9500 | 1,9500 | 1,9200 | 406 | ,00 |
| 17/2/2004 | 2,0400 | -0,97% | 1,8800 | 2,0500 | 1,8600 | 1.130 | ,00 |
| 16/2/2004 | 2,0600 | 3,00% | 1,9500 | 2,0600 | 1,9500 | 1.352 | ,00 |
| 13/2/2004 | 2,0000 | -4,31% | 1,8700 | 2,0000 | 1,8700 | 1.816 | ,00 |
| 12/2/2004 | 2,0900 | 4,50% | 1,9900 | 2,0900 | 1,9500 | 5.160 | ,00 |
| 11/2/2004 | 2,0000 | 2,04% | 1,9600 | 2,0000 | 1,9500 | 6.632 | ,00 |
| 10/2/2004 | 1,9600 | -1,01% | 1,8400 | 1,9600 | 1,8300 | 423 | ,00 |
| 09/2/2004 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 06/2/2004 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 60 | ,00 |
| 05/2/2004 | 1,9800 | 1,02% | 1,9000 | 2,0000 | 1,9000 | 5.330 | ,00 |
| 04/2/2004 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 03/2/2004 | 1,9600 | 6,52% | 1,8400 | 1,9600 | 1,8400 | 6.920 | ,00 |
| 02/2/2004 | 1,8400 | -1,60% | 1,8700 | 1,8900 | 1,8100 | 1.380 | ,00 |
| 30/1/2004 | 1,8700 | -5,08% | 1,8500 | 1,8800 | 1,8500 | 320 | ,00 |
| 29/1/2004 | 1,9700 | 7,65% | 1,9400 | 1,9700 | 1,9400 | 250 | ,00 |
| 28/1/2004 | 1,8300 | -3,68% | 1,8500 | 1,8500 | 1,8300 | 300 | ,00 |
| 27/1/2004 | 1,9000 | 2,15% | 1,8200 | 1,9000 | 1,8100 | 280 | ,00 |
| 26/1/2004 | 1,8600 | -3,63% | 1,8600 | 1,8600 | 1,8600 | 110 | ,00 |
| 23/1/2004 | 1,9300 | -1,03% | 1,8300 | 1,9300 | 1,8300 | 2.020 | ,00 |
| 22/1/2004 | 1,9500 | 0,00% | 1,9100 | 1,9500 | 1,9100 | 840 | ,00 |
| 21/1/2004 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9200 | 3.110 | ,00 |
| 20/1/2004 | 1,9500 | 0,00% | 1,9400 | 1,9500 | 1,9400 | 1.000 | ,00 |
| 19/1/2004 | 1,9500 | 5,98% | 1,8900 | 1,9500 | 1,8900 | 1.663 | ,00 |
| 16/1/2004 | 1,8400 | -3,16% | 1,8300 | 1,8400 | 1,8300 | 235 | ,00 |
| 15/1/2004 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 420 | ,00 |
| 14/1/2004 | 1,9000 | -5,00% | 1,9100 | 1,9100 | 1,9000 | 550 | ,00 |
| 13/1/2004 | 2,0000 | 5,26% | 1,9000 | 2,0000 | 1,9000 | 4.515 | ,00 |
| 12/1/2004 | 1,9000 | -9,52% | 1,9000 | 1,9000 | 1,9000 | 264 | ,00 |
| 09/1/2004 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 08/1/2004 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 5 | ,00 |
| 07/1/2004 | 2,1000 | 0,48% | 2,1300 | 2,1300 | 2,0900 | 800 | ,00 |
| 05/1/2004 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 1,9000 | 3.150 | ,00 |
| 02/1/2004 | 2,0900 | 17,42% | 1,9300 | 2,1000 | 1,9300 | 1.680 | ,00 |
| 31/12/2003 | 1,7800 | 1,14% | 1,7600 | 1,7800 | 1,7600 | 2.141 | ,00 |
| 30/12/2003 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 29/12/2003 | 1,7600 | -1,12% | 1,7700 | 1,7700 | 1,7600 | 150 | ,00 |
| 24/12/2003 | 1,7800 | 3,49% | 1,8700 | 1,9200 | 1,7100 | 1.890 | ,00 |
| 23/12/2003 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 20 | ,00 |
| 22/12/2003 | 1,7200 | -3,91% | 1,6200 | 1,8800 | 1,6200 | 600 | ,00 |
| 19/12/2003 | 1,7900 | -5,79% | 1,9200 | 1,9900 | 1,7900 | 1.130 | ,00 |
| 18/12/2003 | 1,9000 | 7,34% | 1,9000 | 1,9000 | 1,9000 | 3.720 | ,00 |
| 17/12/2003 | 1,7700 | -3,28% | 1,7700 | 1,7700 | 1,7700 | 11 | ,00 |
| 16/12/2003 | 1,8300 | 0,00% | 1,9500 | 1,9900 | 1,8200 | 5.250 | ,00 |
| 15/12/2003 | 1,8300 | -8,50% | 1,9600 | 2,0000 | 1,8300 | 920 | ,00 |
| 12/12/2003 | 2,0000 | 11,73% | 1,8400 | 2,0000 | 1,7400 | 4.240 | ,00 |
| 11/12/2003 | 1,7900 | 0,00% | 1,7900 | 1,8500 | 1,7900 | 2.610 | ,00 |
| 10/12/2003 | 1,7900 | -10,95% | 1,8400 | 1,8500 | 1,7900 | 1.500 | ,00 |
| 09/12/2003 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 08/12/2003 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 05/12/2003 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | 1.600 | ,00 |
| 04/12/2003 | 2,0100 | -2,43% | 2,0400 | 2,0400 | 2,0000 | 2.020 | ,00 |
| 03/12/2003 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 02/12/2003 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 01/12/2003 | 2,0600 | 9,57% | 1,8800 | 2,0600 | 1,8500 | 710 | ,00 |
| 28/11/2003 | 1,8800 | -2,59% | 1,9400 | 1,9400 | 1,8800 | 150 | ,00 |
| 27/11/2003 | 1,9300 | -9,81% | 1,9400 | 2,0600 | 1,9200 | 2.675 | ,00 |
| 26/11/2003 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 25/11/2003 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 24/11/2003 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 5 | ,00 |
| 21/11/2003 | 2,1400 | -0,93% | 2,0800 | 2,1400 | 1,9600 | 990 | ,00 |
| 20/11/2003 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 5 | ,00 |
| 19/11/2003 | 2,1600 | 2,86% | 1,9200 | 2,1900 | 1,9200 | 4.175 | ,00 |
| 18/11/2003 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 17/11/2003 | 2,1000 | 0,96% | 2,1200 | 2,1200 | 2,1000 | 310 | ,00 |
| 14/11/2003 | 2,0800 | -0,48% | 1,8800 | 2,0800 | 1,8800 | 3.733 | ,00 |
| 13/11/2003 | 2,0900 | 1,95% | 2,0200 | 2,0900 | 2,0200 | 1.670 | ,00 |
| 12/11/2003 | 2,0500 | 5,13% | 1,8700 | 2,0500 | 1,8700 | 320 | ,00 |
| 11/11/2003 | 1,9500 | -2,50% | 1,9500 | 1,9500 | 1,9500 | 100 | ,00 |
| 10/11/2003 | 2,0000 | 2,04% | 2,0000 | 2,0000 | 1,9600 | 1.500 | ,00 |
| 07/11/2003 | 1,9600 | 2,08% | 2,0300 | 2,0300 | 1,9600 | 300 | ,00 |
| 06/11/2003 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 05/11/2003 | 1,9200 | 0,52% | 1,9200 | 1,9200 | 1,9200 | 520 | ,00 |
| 04/11/2003 | 1,9100 | -8,17% | 2,0500 | 2,0500 | 1,9100 | 390 | ,00 |
| 03/11/2003 | 2,0800 | 5,58% | 1,9800 | 2,0800 | 1,9500 | 3.745 | ,00 |
| 31/10/2003 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 30/10/2003 | 1,9700 | 3,14% | 1,9400 | 1,9700 | 1,9300 | 2.590 | ,00 |
| 29/10/2003 | 1,9100 | -1,04% | 1,8800 | 1,9100 | 1,8800 | 160 | ,00 |
| 27/10/2003 | 1,9300 | 4,32% | 1,8600 | 1,9300 | 1,8600 | 60 | ,00 |
| 24/10/2003 | 1,8500 | -8,42% | 1,8300 | 1,8900 | 1,8100 | 2.300 | ,00 |
| 23/10/2003 | 2,0200 | 1,51% | 1,8000 | 2,0200 | 1,8000 | 870 | ,00 |
| 22/10/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 21/10/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 20/10/2003 | 1,9900 | 6,99% | 1,8700 | 1,9900 | 1,8700 | 3.360 | ,00 |
| 17/10/2003 | 1,8600 | -6,06% | 1,9800 | 2,0000 | 1,8600 | 1.110 | ,00 |
| 16/10/2003 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 5 | ,00 |
| 15/10/2003 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 14/10/2003 | 1,9800 | 1,02% | 1,8900 | 1,9800 | 1,8900 | 160 | ,00 |
| 13/10/2003 | 1,9600 | -5,31% | 1,9600 | 1,9600 | 1,9600 | 150 | ,00 |
| 10/10/2003 | 2,0700 | 3,50% | 2,0700 | 2,0700 | 2,0700 | 10 | ,00 |
| 09/10/2003 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 600 | ,00 |
| 08/10/2003 | 2,0000 | -3,38% | 2,0000 | 2,0000 | 2,0000 | 400 | ,00 |
| 07/10/2003 | 2,0700 | 6,15% | 1,9500 | 2,0700 | 1,9500 | 310 | ,00 |
| 06/10/2003 | 1,9500 | -2,01% | 1,9500 | 1,9500 | 1,9500 | 100 | ,00 |
| 03/10/2003 | 1,9900 | 6,42% | 1,9100 | 1,9900 | 1,9100 | 550 | ,00 |
| 02/10/2003 | 1,8700 | 3,31% | 1,8100 | 1,8800 | 1,8100 | 1.910 | ,00 |
| 01/10/2003 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 30/9/2003 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 29/9/2003 | 1,8100 | -9,05% | 1,8300 | 1,8700 | 1,8100 | 580 | ,00 |
| 26/9/2003 | 1,9900 | -4,33% | 1,8900 | 1,9900 | 1,8400 | 550 | ,00 |
| 25/9/2003 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 100 | ,00 |
| 24/9/2003 | 2,0800 | -2,80% | 2,0100 | 2,0800 | 2,0000 | 1.210 | ,00 |
| 23/9/2003 | 2,1400 | 1,90% | 2,1000 | 2,3000 | 2,0200 | 2.450 | ,00 |
| 22/9/2003 | 2,1000 | 6,06% | 1,9000 | 2,1000 | 1,9000 | 120 | ,00 |
| 19/9/2003 | 1,9800 | -7,48% | 2,1900 | 2,1900 | 1,9800 | 900 | ,00 |
| 18/9/2003 | 2,1400 | -1,83% | 2,1800 | 2,1800 | 2,1400 | 200 | ,00 |
| 17/9/2003 | 2,1800 | 11,79% | 2,1800 | 2,1800 | 2,1800 | 50 | ,00 |
| 16/9/2003 | 1,9500 | -10,96% | 1,9300 | 2,1300 | 1,9300 | 70 | ,00 |
| 15/9/2003 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 12/9/2003 | 2,1900 | -4,78% | 2,2000 | 2,2800 | 2,1100 | 2.060 | ,00 |
| 11/9/2003 | 2,3000 | -0,86% | 2,3600 | 2,3600 | 2,3000 | 110 | ,00 |
| 10/9/2003 | 2,3200 | 7,91% | 2,3200 | 2,3200 | 2,3200 | 150 | ,00 |
| 09/9/2003 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | 1 | ,00 |
| 08/9/2003 | 2,1500 | -9,28% | 2,1300 | 2,1500 | 2,1300 | 820 | ,00 |
| 05/9/2003 | 2,3700 | 3,04% | 2,3700 | 2,3700 | 2,3700 | 15 | ,00 |
| 04/9/2003 | 2,3000 | 1,77% | 2,2700 | 2,3000 | 2,2700 | 740 | ,00 |
| 03/9/2003 | 2,2600 | -1,74% | 2,2800 | 2,2800 | 2,1400 | 1.540 | ,00 |
| 02/9/2003 | 2,3000 | -2,54% | 2,1600 | 2,4000 | 2,1400 | 2.360 | ,00 |
| 01/9/2003 | 2,3600 | -1,26% | 2,3900 | 2,3900 | 2,2000 | 1.270 | ,00 |
| 29/8/2003 | 2,3900 | -2,05% | 2,3200 | 2,3900 | 2,3200 | 560 | ,00 |
| 28/8/2003 | 2,4400 | 2,09% | 2,3900 | 2,5600 | 2,2000 | 4.070 | ,00 |
| 27/8/2003 | 2,3900 | 0,00% | 2,3200 | 2,3900 | 2,3000 | 520 | ,00 |
| 26/8/2003 | 2,3900 | -0,83% | 2,3200 | 2,3900 | 2,3000 | 2.165 | ,00 |
| 25/8/2003 | 2,4100 | 0,00% | 2,4100 | 2,4200 | 2,3600 | 1.265 | ,00 |
| 22/8/2003 | 2,4100 | -5,86% | 2,4800 | 2,5100 | 2,4100 | 1.895 | ,00 |
| 21/8/2003 | 2,5600 | 3,23% | 2,4000 | 2,5600 | 2,4000 | 130 | ,00 |
| 20/8/2003 | 2,4800 | 0,00% | 2,4200 | 2,4800 | 2,4200 | 1.260 | ,00 |
| 19/8/2003 | 2,4800 | -4,62% | 2,4400 | 2,5700 | 2,3300 | 3.615 | ,00 |
| 18/8/2003 | 2,6000 | 7,44% | 2,3200 | 2,6500 | 2,3200 | 4.805 | ,00 |
| 14/8/2003 | 2,4200 | 2,11% | 2,4100 | 2,4200 | 2,2500 | 2.890 | ,00 |
| 13/8/2003 | 2,3700 | 0,00% | 2,2100 | 2,3700 | 2,2100 | 2.950 | ,00 |
| 12/8/2003 | 2,3700 | 0,00% | 2,3000 | 2,3700 | 2,3000 | 410 | ,00 |
| 11/8/2003 | 2,3700 | -0,84% | 2,4000 | 2,4000 | 2,2200 | 5.270 | ,00 |
| 08/8/2003 | 2,3900 | 5,75% | 2,2700 | 2,4000 | 2,2600 | 5.310 | ,00 |
| 07/8/2003 | 2,2600 | -5,04% | 2,3800 | 2,4200 | 2,2600 | 5.570 | ,00 |
| 06/8/2003 | 2,3800 | -2,46% | 2,2700 | 2,4000 | 2,2700 | 3.310 | ,00 |
| 05/8/2003 | 2,4400 | -1,21% | 2,5000 | 2,5000 | 2,3400 | 2.535 | ,00 |
| 04/8/2003 | 2,4700 | -0,80% | 2,2000 | 2,4800 | 2,2000 | 5.620 | ,00 |
| 01/8/2003 | 2,4900 | 0,00% | 2,4500 | 2,4900 | 2,4200 | 2.930 | ,00 |
| 31/7/2003 | 2,4900 | -0,80% | 2,4200 | 2,4900 | 2,4200 | 900 | ,00 |
| 30/7/2003 | 2,5100 | 2,45% | 2,4500 | 2,5300 | 2,4000 | 2.910 | ,00 |
| 29/7/2003 | 2,4500 | 2,08% | 2,2000 | 2,4500 | 2,2000 | 1.240 | ,00 |
| 28/7/2003 | 2,4000 | 3,00% | 2,4000 | 2,4000 | 2,4000 | 20 | ,00 |
| 25/7/2003 | 2,3300 | -6,05% | 2,3000 | 2,4000 | 2,2500 | 10.530 | ,00 |
| 24/7/2003 | 2,4800 | 11,21% | 2,2500 | 2,4900 | 2,2500 | 16.420 | ,00 |
| 23/7/2003 | 2,2300 | -3,46% | 2,3500 | 2,4000 | 2,2000 | 5.140 | ,00 |
| 22/7/2003 | 2,3100 | -3,35% | 2,3800 | 2,3900 | 2,2800 | 7.620 | ,00 |
| 21/7/2003 | 2,3900 | -4,02% | 2,3000 | 2,5900 | 2,3000 | 3.110 | ,00 |
| 18/7/2003 | 2,4900 | 1,63% | 2,5500 | 2,5500 | 2,3400 | 2.180 | ,00 |
| 17/7/2003 | 2,4500 | -6,84% | 2,5000 | 2,5600 | 2,4400 | 9.740 | ,00 |
| 16/7/2003 | 2,6300 | 12,39% | 2,6000 | 2,7600 | 2,5200 | 41.685 | ,00 |
| 15/7/2003 | 2,3400 | 17,00% | 2,1000 | 2,3600 | 2,0600 | 36.515 | ,00 |
| 14/7/2003 | 2,0000 | 3,63% | 1,9500 | 2,0900 | 1,9500 | 6.880 | ,00 |
| 11/7/2003 | 1,9300 | 3,21% | 1,8700 | 1,9300 | 1,8700 | 6.150 | ,00 |
| 10/7/2003 | 1,8700 | -2,60% | 1,9200 | 1,9600 | 1,8600 | 5.640 | ,00 |
| 09/7/2003 | 1,9200 | 2,67% | 1,8800 | 1,9300 | 1,8700 | 3.727 | ,00 |
| 08/7/2003 | 1,8700 | -1,06% | 1,8500 | 1,8900 | 1,8500 | 4.740 | ,00 |
| 07/7/2003 | 1,8900 | 1,61% | 1,8500 | 1,9000 | 1,7900 | 6.390 | ,00 |
| 04/7/2003 | 1,8600 | -7,00% | 1,8000 | 1,8700 | 1,7600 | 11.500 | ,00 |
| 03/7/2003 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 02/7/2003 | 2,0000 | -1,48% | 1,9000 | 2,0000 | 1,9000 | 1.000 | ,00 |
| 01/7/2003 | 2,0300 | 10,93% | 1,8000 | 2,0300 | 1,8000 | 2.750 | ,00 |
| 30/6/2003 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 27/6/2003 | 1,8300 | -3,17% | 1,8900 | 1,8900 | 1,7600 | 3.360 | ,00 |
| 26/6/2003 | 1,8900 | -1,05% | 1,8100 | 1,8900 | 1,8000 | 400 | ,00 |
| 25/6/2003 | 1,9100 | -1,55% | 1,8100 | 1,9100 | 1,8100 | 2.890 | ,00 |
| 24/6/2003 | 1,9400 | -2,02% | 1,8900 | 1,9400 | 1,8200 | 4.735 | ,00 |
| 23/6/2003 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 20/6/2003 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 19/6/2003 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 1 | ,00 |
| 18/6/2003 | 1,9800 | 2,06% | 1,9400 | 1,9800 | 1,9400 | 80 | ,00 |
| 17/6/2003 | 1,9400 | 0,00% | 1,9000 | 2,0000 | 1,9000 | 1.554 | ,00 |
| 13/6/2003 | 1,9400 | -1,52% | 1,9000 | 1,9500 | 1,9000 | 1.800 | ,00 |
| 12/6/2003 | 1,9700 | 1,55% | 1,7400 | 1,9700 | 1,7400 | 1.715 | ,00 |
| 11/6/2003 | 1,9400 | 0,00% | 1,8000 | 1,9400 | 1,8000 | 4.720 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|