| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
LOGISMOS Α.Ε. (ΛΟΓΟΣ)
1,9200 €
0,0000 (0,00%)
- Άνοιγμα 1,9200
- Υψηλό 1,9200
- Χαμηλό 1,9200
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/12/2004 | 0,9400 | -3,09% | 0,9600 | 0,9600 | 0,9000 | 13.550 | ,00 |
| 22/12/2004 | 0,9700 | 3,19% | 0,9300 | 0,9700 | 0,9300 | 11.260 | ,00 |
| 21/12/2004 | 0,9400 | -5,05% | 0,9900 | 0,9900 | 0,9000 | 26.510 | ,00 |
| 20/12/2004 | 0,9900 | -3,88% | 1,0300 | 1,0300 | 0,9900 | 11.960 | ,00 |
| 17/12/2004 | 1,0300 | 0,98% | 1,0200 | 1,0300 | 0,9900 | 12.340 | ,00 |
| 16/12/2004 | 1,0200 | -1,92% | 1,0500 | 1,0500 | 1,0200 | 5.150 | ,00 |
| 15/12/2004 | 1,0400 | -3,70% | 1,0400 | 1,0600 | 1,0400 | 2.480 | ,00 |
| 14/12/2004 | 1,0800 | 2,86% | 1,0500 | 1,0900 | 1,0500 | 4.100 | ,00 |
| 13/12/2004 | 1,0500 | -4,55% | 1,0800 | 1,0900 | 1,0500 | 10.840 | ,00 |
| 10/12/2004 | 1,1000 | 1,85% | 1,0900 | 1,1000 | 1,0500 | 5.580 | ,00 |
| 09/12/2004 | 1,0800 | -6,90% | 1,1600 | 1,2000 | 1,0700 | 32.190 | ,00 |
| 08/12/2004 | 1,1600 | 10,48% | 1,0400 | 1,1600 | 1,0400 | 45.700 | ,00 |
| 07/12/2004 | 1,0500 | -2,78% | 1,0800 | 1,0800 | 1,0400 | 18.550 | ,00 |
| 06/12/2004 | 1,0800 | -1,82% | 1,1000 | 1,1100 | 1,0500 | 15.200 | ,00 |
| 03/12/2004 | 1,1000 | -3,51% | 1,1400 | 1,1400 | 1,0800 | 65.480 | ,00 |
| 02/12/2004 | 1,1400 | 0,88% | 1,1200 | 1,1400 | 1,1200 | 32.610 | ,00 |
| 01/12/2004 | 1,1300 | -1,74% | 1,0900 | 1,1300 | 1,0900 | 8.540 | ,00 |
| 30/11/2004 | 1,1500 | 3,60% | 1,0900 | 1,1700 | 1,0800 | 12.680 | ,00 |
| 29/11/2004 | 1,1100 | 2,78% | 1,1000 | 1,1200 | 1,1000 | 9.990 | ,00 |
| 26/11/2004 | 1,0800 | -2,70% | 1,1000 | 1,1300 | 1,0800 | 10.870 | ,00 |
| 25/11/2004 | 1,1100 | -0,89% | 1,1100 | 1,1200 | 1,1100 | 10.600 | ,00 |
| 24/11/2004 | 1,1200 | -2,61% | 1,1100 | 1,1200 | 1,1100 | 8.550 | ,00 |
| 23/11/2004 | 1,1500 | -0,86% | 1,1500 | 1,1600 | 1,1000 | 12.090 | ,00 |
| 22/11/2004 | 1,1600 | -4,13% | 1,1600 | 1,1700 | 1,1300 | 15.700 | ,00 |
| 19/11/2004 | 1,2100 | -1,63% | 1,2200 | 1,2200 | 1,1700 | 8.770 | ,00 |
| 18/11/2004 | 1,2300 | 0,00% | 1,2300 | 1,2600 | 1,1900 | 12.280 | ,00 |
| 17/11/2004 | 1,2300 | 0,00% | 1,2300 | 1,2700 | 1,2100 | 42.970 | ,00 |
| 16/11/2004 | 1,2300 | -1,60% | 1,2700 | 1,2700 | 1,2000 | 9.350 | ,00 |
| 15/11/2004 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2200 | 7.380 | ,00 |
| 12/11/2004 | 1,2500 | 3,31% | 1,2200 | 1,2900 | 1,2100 | 47.040 | ,00 |
| 11/11/2004 | 1,2100 | 4,31% | 1,1900 | 1,2600 | 1,1900 | 25.250 | ,00 |
| 10/11/2004 | 1,1600 | 1,75% | 1,1500 | 1,1800 | 1,1400 | 20.580 | ,00 |
| 09/11/2004 | 1,1400 | -3,39% | 1,1500 | 1,1800 | 1,1300 | 12.240 | ,00 |
| 08/11/2004 | 1,1800 | 2,61% | 1,1500 | 1,1800 | 1,1200 | 7.940 | ,00 |
| 05/11/2004 | 1,1500 | -2,54% | 1,1800 | 1,2000 | 1,1400 | 15.450 | ,00 |
| 04/11/2004 | 1,1800 | 2,61% | 1,1500 | 1,1900 | 1,1400 | 1.910 | ,00 |
| 03/11/2004 | 1,1500 | -1,71% | 1,2000 | 1,2000 | 1,1200 | 14.460 | ,00 |
| 02/11/2004 | 1,1700 | 6,36% | 1,0900 | 1,1700 | 1,0500 | 119.620 | ,00 |
| 01/11/2004 | 1,1000 | 0,92% | 1,1100 | 1,1200 | 1,0700 | 26.000 | ,00 |
| 29/10/2004 | 1,0900 | 1,87% | 1,1000 | 1,1000 | 1,0400 | 5.810 | ,00 |
| 27/10/2004 | 1,0700 | 2,88% | 1,0500 | 1,0700 | 1,0200 | 8.580 | ,00 |
| 26/10/2004 | 1,0400 | 0,97% | 1,0500 | 1,0600 | 1,0400 | 22.560 | ,00 |
| 25/10/2004 | 1,0300 | -1,90% | 1,0400 | 1,0400 | 1,0200 | 8.420 | ,00 |
| 22/10/2004 | 1,0500 | -1,87% | 1,0500 | 1,0500 | 1,0400 | 7.910 | ,00 |
| 21/10/2004 | 1,0700 | 0,94% | 1,0500 | 1,1200 | 1,0500 | 29.380 | ,00 |
| 20/10/2004 | 1,0600 | 6,00% | 1,0000 | 1,0600 | 0,9900 | 18.150 | ,00 |
| 19/10/2004 | 1,0000 | 0,00% | 0,9900 | 1,0200 | 0,9900 | 7.700 | ,00 |
| 18/10/2004 | 1,0000 | -2,91% | 1,0100 | 1,0100 | 0,9900 | 11.090 | ,00 |
| 15/10/2004 | 1,0300 | 0,98% | 1,0100 | 1,0300 | 1,0000 | 8.000 | ,00 |
| 14/10/2004 | 1,0200 | -2,86% | 1,0200 | 1,0300 | 1,0100 | 16.770 | ,00 |
| 13/10/2004 | 1,0500 | 1,94% | 1,0200 | 1,0500 | 1,0200 | 2.670 | ,00 |
| 12/10/2004 | 1,0300 | -1,90% | 1,0500 | 1,0500 | 1,0200 | 4.590 | ,00 |
| 11/10/2004 | 1,0500 | -0,94% | 1,0600 | 1,0600 | 1,0300 | 5.070 | ,00 |
| 08/10/2004 | 1,0600 | 0,00% | 1,0500 | 1,0900 | 1,0500 | 7.000 | ,00 |
| 07/10/2004 | 1,0600 | 3,92% | 1,0400 | 1,0900 | 0,9900 | 54.640 | ,00 |
| 06/10/2004 | 1,0200 | -3,77% | 1,0300 | 1,0400 | 1,0200 | 3.450 | ,00 |
| 05/10/2004 | 1,0600 | 0,95% | 1,0500 | 1,0700 | 1,0500 | 4.840 | ,00 |
| 04/10/2004 | 1,0500 | 1,94% | 1,0500 | 1,0700 | 1,0400 | 5.440 | ,00 |
| 01/10/2004 | 1,0300 | 1,98% | 1,0200 | 1,0400 | 1,0200 | 6.510 | ,00 |
| 30/9/2004 | 1,0100 | -1,94% | 1,0200 | 1,0200 | 1,0100 | 2.600 | ,00 |
| 29/9/2004 | 1,0300 | -1,90% | 1,0500 | 1,0600 | 1,0300 | 5.080 | ,00 |
| 28/9/2004 | 1,0500 | 0,00% | 1,0200 | 1,0600 | 1,0200 | 13.370 | ,00 |
| 27/9/2004 | 1,0500 | -0,94% | 1,0400 | 1,0600 | 1,0300 | 15.260 | ,00 |
| 24/9/2004 | 1,0600 | 1,92% | 1,0500 | 1,0800 | 1,0500 | 19.390 | ,00 |
| 23/9/2004 | 1,0400 | -2,80% | 1,0500 | 1,0500 | 1,0400 | 13.600 | ,00 |
| 22/9/2004 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0700 | 20.970 | ,00 |
| 21/9/2004 | 1,0800 | 0,00% | 1,0900 | 1,0900 | 1,0700 | 17.060 | ,00 |
| 20/9/2004 | 1,0800 | -0,92% | 1,0900 | 1,1000 | 1,0600 | 46.470 | ,00 |
| 17/9/2004 | 1,0900 | 0,93% | 1,0900 | 1,0900 | 1,0700 | 6.770 | ,00 |
| 16/9/2004 | 1,0800 | -1,82% | 1,0900 | 1,0900 | 1,0600 | 3.090 | ,00 |
| 15/9/2004 | 1,1000 | 1,85% | 1,0900 | 1,1000 | 1,0900 | 1.780 | ,00 |
| 14/9/2004 | 1,0800 | -2,70% | 1,0800 | 1,1000 | 1,0600 | 13.160 | ,00 |
| 13/9/2004 | 1,1100 | 0,91% | 1,0800 | 1,1100 | 1,0800 | 6.210 | ,00 |
| 10/9/2004 | 1,1000 | -2,65% | 1,1000 | 1,1200 | 1,0900 | 16.270 | ,00 |
| 09/9/2004 | 1,1300 | 0,89% | 1,1200 | 1,1300 | 1,0800 | 8.420 | ,00 |
| 08/9/2004 | 1,1200 | 0,00% | 1,1400 | 1,1600 | 1,0900 | 10.180 | ,00 |
| 07/9/2004 | 1,1200 | 0,00% | 1,1000 | 1,1300 | 1,0900 | 12.760 | ,00 |
| 06/9/2004 | 1,1200 | -3,45% | 1,1200 | 1,1500 | 1,1200 | 3.070 | ,00 |
| 03/9/2004 | 1,1600 | 1,75% | 1,1700 | 1,1800 | 1,1400 | 9.000 | ,00 |
| 02/9/2004 | 1,1400 | 0,88% | 1,1500 | 1,1600 | 1,1300 | 5.510 | ,00 |
| 01/9/2004 | 1,1300 | -1,74% | 1,1500 | 1,1600 | 1,1300 | 8.820 | ,00 |
| 31/8/2004 | 1,1500 | -0,86% | 1,1200 | 1,1600 | 1,1200 | 4.150 | ,00 |
| 30/8/2004 | 1,1600 | 1,75% | 1,1600 | 1,1700 | 1,1200 | 4.320 | ,00 |
| 27/8/2004 | 1,1400 | 0,88% | 1,1500 | 1,1800 | 1,1200 | 8.090 | ,00 |
| 26/8/2004 | 1,1300 | -3,42% | 1,1600 | 1,1900 | 1,1300 | 10.230 | ,00 |
| 25/8/2004 | 1,1700 | 0,86% | 1,2000 | 1,2300 | 1,1500 | 3.110 | ,00 |
| 24/8/2004 | 1,1600 | -2,52% | 1,1500 | 1,1600 | 1,1500 | 5.200 | ,00 |
| 23/8/2004 | 1,1900 | 3,48% | 1,1900 | 1,1900 | 1,1300 | 4.180 | ,00 |
| 20/8/2004 | 1,1500 | 0,88% | 1,1600 | 1,1800 | 1,1000 | 5.290 | ,00 |
| 19/8/2004 | 1,1400 | 0,88% | 1,1700 | 1,1700 | 1,1200 | 3.190 | ,00 |
| 18/8/2004 | 1,1300 | -1,74% | 1,1800 | 1,2000 | 1,1300 | 8.510 | ,00 |
| 17/8/2004 | 1,1500 | -3,36% | 1,1700 | 1,2000 | 1,1400 | 11.330 | ,00 |
| 16/8/2004 | 1,1900 | -2,46% | 1,1600 | 1,2000 | 1,1300 | 1.430 | ,00 |
| 12/8/2004 | 1,2200 | -1,61% | 1,2500 | 1,3400 | 1,1800 | 14.300 | ,00 |
| 11/8/2004 | 1,2400 | 5,08% | 1,1800 | 1,3200 | 1,1600 | 16.520 | ,00 |
| 10/8/2004 | 1,1800 | 3,51% | 1,1900 | 1,1900 | 1,1500 | 3.170 | ,00 |
| 09/8/2004 | 1,1400 | -0,87% | 1,1600 | 1,1600 | 1,1400 | 3.410 | ,00 |
| 06/8/2004 | 1,1500 | 0,00% | 1,1300 | 1,1800 | 1,1300 | 3.940 | ,00 |
| 05/8/2004 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1200 | 4.340 | ,00 |
| 04/8/2004 | 1,1400 | -3,39% | 1,1500 | 1,2200 | 1,1100 | 11.930 | ,00 |
| 03/8/2004 | 1,1800 | 3,51% | 1,1000 | 1,2000 | 1,1000 | 12.900 | ,00 |
| 02/8/2004 | 1,1400 | -5,79% | 1,1300 | 1,2000 | 1,1300 | 9.650 | ,00 |
| 30/7/2004 | 1,2100 | 0,00% | 1,1800 | 1,2100 | 1,1800 | 3.550 | ,00 |
| 29/7/2004 | 1,2100 | -0,82% | 1,2300 | 1,2500 | 1,1800 | 19.710 | ,00 |
| 28/7/2004 | 1,2200 | -5,43% | 1,2900 | 1,3300 | 1,2100 | 41.440 | ,00 |
| 27/7/2004 | 1,2900 | 11,21% | 1,1900 | 1,2900 | 1,1800 | 30.740 | ,00 |
| 26/7/2004 | 1,1600 | 6,42% | 1,0900 | 1,1900 | 1,0900 | 21.100 | ,00 |
| 23/7/2004 | 1,0900 | 1,87% | 1,0800 | 1,1400 | 1,0400 | 23.740 | ,00 |
| 22/7/2004 | 1,0700 | -1,83% | 1,0600 | 1,1100 | 1,0500 | 33.310 | ,00 |
| 21/7/2004 | 1,0900 | -7,63% | 1,2100 | 1,2100 | 1,0900 | 18.900 | ,00 |
| 20/7/2004 | 1,1800 | 2,61% | 1,1700 | 1,2500 | 1,1500 | 23.400 | ,00 |
| 19/7/2004 | 1,1500 | -2,54% | 1,2600 | 1,2600 | 1,1300 | 12.270 | ,00 |
| 16/7/2004 | 1,1800 | -1,67% | 1,1600 | 1,1900 | 1,1500 | 19.900 | ,00 |
| 15/7/2004 | 1,2000 | -0,83% | 1,2600 | 1,2600 | 1,1600 | 8.910 | ,00 |
| 14/7/2004 | 1,2100 | -3,20% | 1,2100 | 1,2600 | 1,1900 | 21.900 | ,00 |
| 13/7/2004 | 1,2500 | -3,85% | 1,2700 | 1,3400 | 1,2500 | 21.720 | ,00 |
| 12/7/2004 | 1,3000 | -1,52% | 1,2700 | 1,3600 | 1,2600 | 11.480 | ,00 |
| 09/7/2004 | 1,3200 | 4,76% | 1,2600 | 1,3400 | 1,2600 | 21.760 | ,00 |
| 08/7/2004 | 1,2600 | -3,08% | 1,2300 | 1,3200 | 1,2300 | 15.560 | ,00 |
| 07/7/2004 | 1,3000 | 5,69% | 1,2200 | 1,3100 | 1,1800 | 18.520 | ,00 |
| 06/7/2004 | 1,2300 | 4,24% | 1,2000 | 1,2300 | 1,1600 | 11.090 | ,00 |
| 05/7/2004 | 1,1800 | 5,36% | 1,2500 | 1,2500 | 1,0900 | 6.450 | ,00 |
| 02/7/2004 | 1,1200 | 0,00% | 1,1600 | 1,1600 | 1,1100 | 22.010 | ,00 |
| 01/7/2004 | 1,1200 | 0,00% | 1,1200 | 1,1500 | 1,0900 | 8.720 | ,00 |
| 30/6/2004 | 1,1200 | -0,88% | 1,1000 | 1,1500 | 1,0800 | 41.440 | ,00 |
| 29/6/2004 | 1,1300 | -1,74% | 1,1100 | 1,1500 | 1,0800 | 19.220 | ,00 |
| 28/6/2004 | 1,1500 | 0,88% | 1,1400 | 1,1600 | 1,1000 | 19.680 | ,00 |
| 25/6/2004 | 1,1400 | 0,00% | 1,1100 | 1,1400 | 1,1100 | 28.590 | ,00 |
| 24/6/2004 | 1,1400 | -5,00% | 1,2300 | 1,2300 | 1,1100 | 13.660 | ,00 |
| 23/6/2004 | 1,2000 | 0,00% | 1,2000 | 1,2100 | 1,1700 | 9.280 | ,00 |
| 22/6/2004 | 1,2000 | -4,00% | 1,2900 | 1,2900 | 1,2000 | 7.880 | ,00 |
| 21/6/2004 | 1,2500 | -2,34% | 1,4200 | 1,4200 | 1,2500 | 4.210 | ,00 |
| 18/6/2004 | 1,2800 | 4,07% | 1,2300 | 1,2800 | 1,2300 | 14.220 | ,00 |
| 17/6/2004 | 1,2300 | -1,60% | 1,2400 | 1,2800 | 1,2000 | 9.330 | ,00 |
| 16/6/2004 | 1,2500 | -1,57% | 1,2400 | 1,2800 | 1,2400 | 5.940 | ,00 |
| 15/6/2004 | 1,2700 | -5,22% | 1,3000 | 1,3100 | 1,2700 | 18.430 | ,00 |
| 14/6/2004 | 1,3400 | -2,90% | 1,3600 | 1,3700 | 1,3300 | 9.280 | ,00 |
| 11/6/2004 | 1,3800 | -0,72% | 1,3300 | 1,4000 | 1,3000 | 33.780 | ,00 |
| 10/6/2004 | 1,3900 | -2,80% | 1,4400 | 1,4400 | 1,3600 | 12.320 | ,00 |
| 09/6/2004 | 1,4300 | 0,00% | 1,4300 | 1,4600 | 1,4100 | 4.520 | ,00 |
| 08/6/2004 | 1,4300 | -0,69% | 1,4300 | 1,4300 | 1,3900 | 14.800 | ,00 |
| 07/6/2004 | 1,4400 | -3,36% | 1,5000 | 1,5000 | 1,4200 | 14.950 | ,00 |
| 04/6/2004 | 1,4900 | -1,32% | 1,5100 | 1,5200 | 1,4400 | 8.010 | ,00 |
| 03/6/2004 | 1,5100 | 2,72% | 1,4700 | 1,5200 | 1,4600 | 57.230 | ,00 |
| 02/6/2004 | 1,4700 | 0,00% | 1,4900 | 1,5100 | 1,4500 | 9.050 | ,00 |
| 01/6/2004 | 1,4700 | 4,26% | 1,4200 | 1,4800 | 1,4200 | 29.280 | ,00 |
| 28/5/2004 | 1,4100 | 0,71% | 1,4100 | 1,4600 | 1,3900 | 20.200 | ,00 |
| 27/5/2004 | 1,4000 | -2,10% | 1,4600 | 1,4600 | 1,4000 | 22.120 | ,00 |
| 26/5/2004 | 1,4300 | -0,69% | 1,4500 | 1,4600 | 1,4100 | 12.130 | ,00 |
| 25/5/2004 | 1,4400 | 0,00% | 1,4300 | 1,4500 | 1,4100 | 3.680 | ,00 |
| 24/5/2004 | 1,4400 | 0,00% | 1,4800 | 1,4900 | 1,4000 | 13.140 | ,00 |
| 21/5/2004 | 1,4400 | 0,00% | 1,4900 | 1,4900 | 1,4200 | 6.620 | ,00 |
| 20/5/2004 | 1,4400 | -2,04% | 1,4400 | 1,4600 | 1,4200 | 8.660 | ,00 |
| 19/5/2004 | 1,4700 | 0,68% | 1,4700 | 1,4700 | 1,4400 | 18.610 | ,00 |
| 18/5/2004 | 1,4600 | -2,01% | 1,4900 | 1,4900 | 1,4400 | 7.720 | ,00 |
| 17/5/2004 | 1,4900 | -1,32% | 1,4800 | 1,4900 | 1,4600 | 11.950 | ,00 |
| 14/5/2004 | 1,5100 | -1,31% | 1,5400 | 1,5500 | 1,4800 | 15.000 | ,00 |
| 13/5/2004 | 1,5300 | 1,32% | 1,5100 | 1,5400 | 1,4700 | 14.990 | ,00 |
| 12/5/2004 | 1,5100 | -1,31% | 1,5400 | 1,5700 | 1,4500 | 39.090 | ,00 |
| 11/5/2004 | 1,5300 | 4,79% | 1,4700 | 1,5700 | 1,4700 | 25.180 | ,00 |
| 10/5/2004 | 1,4600 | -2,01% | 1,4600 | 1,4600 | 1,4100 | 10.890 | ,00 |
| 07/5/2004 | 1,4900 | 5,67% | 1,4100 | 1,5100 | 1,3900 | 18.040 | ,00 |
| 06/5/2004 | 1,4100 | -2,08% | 1,4600 | 1,4700 | 1,4000 | 10.060 | ,00 |
| 05/5/2004 | 1,4400 | -2,04% | 1,4800 | 1,4900 | 1,4100 | 20.180 | ,00 |
| 04/5/2004 | 1,4700 | -1,34% | 1,5000 | 1,5000 | 1,4600 | 7.560 | ,00 |
| 03/5/2004 | 1,4900 | 0,00% | 1,5200 | 1,5300 | 1,4700 | 21.520 | ,00 |
| 30/4/2004 | 1,4900 | 4,93% | 1,4300 | 1,5200 | 1,4100 | 60.670 | ,00 |
| 29/4/2004 | 1,4200 | -2,07% | 1,3800 | 1,4500 | 1,3500 | 22.870 | ,00 |
| 28/4/2004 | 1,4500 | 2,84% | 1,4100 | 1,4500 | 1,4000 | 20.610 | ,00 |
| 27/4/2004 | 1,4100 | -2,76% | 1,4500 | 1,4700 | 1,4000 | 11.360 | ,00 |
| 26/4/2004 | 1,4500 | -0,68% | 1,4700 | 1,4900 | 1,4200 | 16.680 | ,00 |
| 23/4/2004 | 1,4600 | -0,68% | 1,4700 | 1,5300 | 1,4500 | 26.500 | ,00 |
| 22/4/2004 | 1,4700 | 0,00% | 1,4600 | 1,4900 | 1,4500 | 5.600 | ,00 |
| 21/4/2004 | 1,4700 | 1,38% | 1,4200 | 1,4700 | 1,4000 | 18.780 | ,00 |
| 20/4/2004 | 1,4500 | 1,40% | 1,4600 | 1,5000 | 1,4500 | 5.910 | ,00 |
| 19/4/2004 | 1,4300 | -4,03% | 1,5200 | 1,5200 | 1,4300 | 27.060 | ,00 |
| 16/4/2004 | 1,4900 | -1,32% | 1,5000 | 1,5100 | 1,4400 | 65.330 | ,00 |
| 15/4/2004 | 1,5100 | 2,03% | 1,5200 | 1,5400 | 1,4700 | 31.070 | ,00 |
| 14/4/2004 | 1,4800 | -4,52% | 1,5000 | 1,5100 | 1,4700 | 18.390 | ,00 |
| 13/4/2004 | 1,5500 | 0,00% | 1,5700 | 1,5900 | 1,5100 | 18.590 | ,00 |
| 08/4/2004 | 1,5500 | 4,03% | 1,5500 | 1,5500 | 1,4800 | 25.680 | ,00 |
| 07/4/2004 | 1,4900 | 4,93% | 1,4200 | 1,5800 | 1,4200 | 67.620 | ,00 |
| 06/4/2004 | 1,4200 | 2,16% | 1,3900 | 1,4500 | 1,3700 | 23.480 | ,00 |
| 05/4/2004 | 1,3900 | 1,46% | 1,3900 | 1,4000 | 1,3700 | 9.130 | ,00 |
| 02/4/2004 | 1,3700 | 1,48% | 1,3800 | 1,4000 | 1,3500 | 14.400 | ,00 |
| 01/4/2004 | 1,3500 | 0,00% | 1,3900 | 1,3900 | 1,3300 | 20.650 | ,00 |
| 31/3/2004 | 1,3500 | -1,46% | 1,3800 | 1,4100 | 1,3400 | 35.110 | ,00 |
| 30/3/2004 | 1,3700 | -0,72% | 1,3800 | 1,4200 | 1,3500 | 17.350 | ,00 |
| 29/3/2004 | 1,3800 | 7,81% | 1,3300 | 1,4200 | 1,2800 | 53.640 | ,00 |
| 26/3/2004 | 1,2800 | 5,79% | 1,2200 | 1,2900 | 1,2100 | 9.770 | ,00 |
| 24/3/2004 | 1,2100 | 4,31% | 1,1800 | 1,2700 | 1,1800 | 39.460 | ,00 |
| 23/3/2004 | 1,1600 | 0,87% | 1,2500 | 1,2500 | 1,1500 | 18.430 | ,00 |
| 22/3/2004 | 1,1500 | -8,73% | 1,2400 | 1,2400 | 1,1100 | 37.530 | ,00 |
| 19/3/2004 | 1,2600 | 0,80% | 1,2300 | 1,3300 | 1,2300 | 53.710 | ,00 |
| 18/3/2004 | 1,2500 | -1,57% | 1,2400 | 1,2600 | 1,2100 | 40.600 | ,00 |
| 17/3/2004 | 1,2700 | 1,60% | 1,3700 | 1,3700 | 1,2600 | 16.120 | ,00 |
| 16/3/2004 | 1,2500 | 0,00% | 1,2200 | 1,2900 | 1,2000 | 13.950 | ,00 |
| 15/3/2004 | 1,2500 | -3,85% | 1,3000 | 1,3000 | 1,2400 | 6.810 | ,00 |
| 12/3/2004 | 1,3000 | 3,17% | 1,2500 | 1,3200 | 1,2400 | 16.570 | ,00 |
| 11/3/2004 | 1,2600 | -6,67% | 1,3500 | 1,3500 | 1,2600 | 30.240 | ,00 |
| 10/3/2004 | 1,3500 | 0,00% | 1,3600 | 1,4000 | 1,3500 | 5.180 | ,00 |
| 09/3/2004 | 1,3500 | -3,57% | 1,4000 | 1,4100 | 1,3500 | 18.020 | ,00 |
| 08/3/2004 | 1,4000 | -0,71% | 1,4800 | 1,4900 | 1,4000 | 26.770 | ,00 |
| 05/3/2004 | 1,4100 | 0,71% | 1,4000 | 1,4800 | 1,4000 | 28.860 | ,00 |
| 04/3/2004 | 1,4000 | 2,19% | 1,3800 | 1,4000 | 1,3600 | 19.980 | ,00 |
| 03/3/2004 | 1,3700 | 3,79% | 1,3400 | 1,3900 | 1,3400 | 11.390 | ,00 |
| 02/3/2004 | 1,3200 | 0,00% | 1,3400 | 1,3700 | 1,3100 | 20.560 | ,00 |
| 01/3/2004 | 1,3200 | -6,38% | 1,4000 | 1,4200 | 1,3200 | 15.040 | ,00 |
| 27/2/2004 | 1,4100 | 0,71% | 1,4000 | 1,4600 | 1,4000 | 39.180 | ,00 |
| 26/2/2004 | 1,4000 | 4,48% | 1,4700 | 1,4700 | 1,3000 | 40.800 | ,00 |
| 25/2/2004 | 1,3400 | -0,74% | 1,3500 | 1,3900 | 1,3000 | 17.390 | ,00 |
| 24/2/2004 | 1,3500 | -3,57% | 1,4000 | 1,4000 | 1,2900 | 13.360 | ,00 |
| 20/2/2004 | 1,4000 | 0,00% | 1,4400 | 1,4400 | 1,3700 | 18.070 | ,00 |
| 19/2/2004 | 1,4000 | -6,04% | 1,5200 | 1,5200 | 1,3900 | 21.760 | ,00 |
| 18/2/2004 | 1,4900 | -3,87% | 1,5300 | 1,5500 | 1,4800 | 8.230 | ,00 |
| 17/2/2004 | 1,5500 | -3,73% | 1,6100 | 1,6100 | 1,5400 | 16.670 | ,00 |
| 16/2/2004 | 1,6100 | 1,26% | 1,5800 | 1,6200 | 1,5600 | 13.950 | ,00 |
| 13/2/2004 | 1,5900 | 1,27% | 1,6000 | 1,6000 | 1,5600 | 9.200 | ,00 |
| 12/2/2004 | 1,5700 | -0,63% | 1,6200 | 1,6200 | 1,5700 | 26.300 | ,00 |
| 11/2/2004 | 1,5800 | 1,94% | 1,4600 | 1,6100 | 1,4600 | 29.660 | ,00 |
| 10/2/2004 | 1,5500 | 0,00% | 1,5500 | 1,5900 | 1,5300 | 22.370 | ,00 |
| 09/2/2004 | 1,5500 | -3,73% | 1,6400 | 1,6500 | 1,5500 | 20.390 | ,00 |
| 06/2/2004 | 1,6100 | -3,59% | 1,6700 | 1,7400 | 1,6000 | 26.510 | ,00 |
| 05/2/2004 | 1,6700 | 0,00% | 1,6600 | 1,6900 | 1,6500 | 15.480 | ,00 |
| 04/2/2004 | 1,6700 | -0,60% | 1,6800 | 1,6800 | 1,6400 | 13.974 | ,00 |
| 03/2/2004 | 1,6800 | -0,59% | 1,7400 | 1,7400 | 1,6700 | 34.310 | ,00 |
| 02/2/2004 | 1,6900 | 2,42% | 1,6900 | 1,7700 | 1,6700 | 87.350 | ,00 |
| 30/1/2004 | 1,6500 | 0,00% | 1,6600 | 1,7400 | 1,6400 | 27.510 | ,00 |
| 29/1/2004 | 1,6500 | -1,20% | 1,6500 | 1,6700 | 1,6400 | 30.370 | ,00 |
| 28/1/2004 | 1,6700 | -2,34% | 1,7000 | 1,7000 | 1,6700 | 26.270 | ,00 |
| 27/1/2004 | 1,7100 | -2,29% | 1,7700 | 1,8200 | 1,7100 | 31.970 | ,00 |
| 26/1/2004 | 1,7500 | -3,31% | 1,8300 | 1,8300 | 1,7500 | 10.660 | ,00 |
| 23/1/2004 | 1,8100 | -0,55% | 1,8400 | 1,8600 | 1,7600 | 21.407 | ,00 |
| 22/1/2004 | 1,8200 | -1,62% | 1,8500 | 1,8600 | 1,7500 | 13.490 | ,00 |
| 21/1/2004 | 1,8500 | -1,60% | 1,8500 | 1,9000 | 1,8500 | 21.280 | ,00 |
| 20/1/2004 | 1,8800 | -3,09% | 1,9200 | 1,9800 | 1,8400 | 21.990 | ,00 |
| 19/1/2004 | 1,9400 | 4,30% | 1,9200 | 1,9800 | 1,9000 | 31.490 | ,00 |
| 16/1/2004 | 1,8600 | 0,54% | 1,8600 | 1,8700 | 1,8200 | 7.490 | ,00 |
| 15/1/2004 | 1,8500 | 0,54% | 1,9000 | 1,9100 | 1,8300 | 32.020 | ,00 |
| 14/1/2004 | 1,8400 | 3,37% | 1,8000 | 1,8500 | 1,8000 | 16.010 | ,00 |
| 13/1/2004 | 1,7800 | 2,30% | 1,8000 | 1,8400 | 1,7700 | 30.020 | ,00 |
| 12/1/2004 | 1,7400 | -1,14% | 1,7200 | 1,7500 | 1,6800 | 22.110 | ,00 |
| 09/1/2004 | 1,7600 | -4,86% | 1,8200 | 1,8300 | 1,7600 | 11.550 | ,00 |
| 08/1/2004 | 1,8500 | 0,54% | 1,8500 | 1,8900 | 1,8400 | 26.340 | ,00 |
| 07/1/2004 | 1,8400 | -1,08% | 1,8500 | 1,9200 | 1,8200 | 42.710 | ,00 |
| 05/1/2004 | 1,8600 | 1,09% | 1,8400 | 1,9000 | 1,8400 | 65.120 | ,00 |
| 02/1/2004 | 1,8400 | 10,18% | 1,7900 | 1,8400 | 1,7500 | 28.360 | ,00 |
| 31/12/2003 | 1,6700 | 0,00% | 1,6900 | 1,7100 | 1,6500 | 19.560 | ,00 |
| 30/12/2003 | 1,6700 | 4,38% | 1,6400 | 1,6700 | 1,6000 | 30.140 | ,00 |
| 29/12/2003 | 1,6000 | 0,00% | 1,6200 | 1,6400 | 1,6000 | 10.040 | ,00 |
| 24/12/2003 | 1,6000 | -3,03% | 1,7000 | 1,7100 | 1,6000 | 23.700 | ,00 |
| 23/12/2003 | 1,6500 | -1,20% | 1,6400 | 1,6500 | 1,6000 | 7.600 | ,00 |
| 22/12/2003 | 1,6700 | -1,76% | 1,6700 | 1,7600 | 1,6500 | 16.890 | ,00 |
| 19/12/2003 | 1,7000 | 5,59% | 1,6400 | 1,7300 | 1,6300 | 29.230 | ,00 |
| 18/12/2003 | 1,6100 | 0,63% | 1,6100 | 1,6600 | 1,5800 | 16.220 | ,00 |
| 17/12/2003 | 1,6000 | -1,84% | 1,6300 | 1,6600 | 1,5900 | 14.220 | ,00 |
| 16/12/2003 | 1,6300 | -7,39% | 1,7400 | 1,7600 | 1,6100 | 21.030 | ,00 |
| 15/12/2003 | 1,7600 | -1,68% | 1,8100 | 1,8400 | 1,6800 | 26.210 | ,00 |
| 12/12/2003 | 1,7900 | 2,87% | 1,8000 | 1,8300 | 1,7700 | 20.110 | ,00 |
| 11/12/2003 | 1,7400 | 2,35% | 1,7600 | 1,7700 | 1,7000 | 39.690 | ,00 |
| 10/12/2003 | 1,7000 | -4,49% | 1,8000 | 1,8000 | 1,7000 | 28.160 | ,00 |
| 09/12/2003 | 1,7800 | -3,78% | 1,8200 | 1,8500 | 1,7700 | 34.820 | ,00 |
| 08/12/2003 | 1,8500 | -2,63% | 1,8600 | 1,8900 | 1,8200 | 8.700 | ,00 |
| 05/12/2003 | 1,9000 | -3,55% | 1,9600 | 1,9600 | 1,8900 | 65.730 | ,00 |
| 04/12/2003 | 1,9700 | 0,51% | 1,9600 | 2,0100 | 1,9600 | 29.390 | ,00 |
| 03/12/2003 | 1,9600 | -0,51% | 1,9700 | 1,9800 | 1,9400 | 11.890 | ,00 |
| 02/12/2003 | 1,9700 | -1,01% | 2,0300 | 2,0400 | 1,9600 | 9.700 | ,00 |
| 01/12/2003 | 1,9900 | -0,50% | 2,0000 | 2,0400 | 1,9900 | 16.650 | ,00 |
| 28/11/2003 | 2,0000 | 0,00% | 1,9700 | 2,0200 | 1,9700 | 19.070 | ,00 |
| 27/11/2003 | 2,0000 | 4,71% | 1,9100 | 2,0500 | 1,9100 | 30.710 | ,00 |
| 26/11/2003 | 1,9100 | -2,55% | 1,9800 | 1,9800 | 1,9000 | 20.160 | ,00 |
| 25/11/2003 | 1,9600 | -3,45% | 2,0400 | 2,0600 | 1,9600 | 27.650 | ,00 |
| 24/11/2003 | 2,0300 | 1,00% | 2,0300 | 2,0700 | 1,8100 | 22.870 | ,00 |
| 21/11/2003 | 2,0100 | 1,01% | 2,0000 | 2,0400 | 1,9800 | 18.670 | ,00 |
| 20/11/2003 | 1,9900 | -2,45% | 2,0600 | 2,0600 | 1,9800 | 29.740 | ,00 |
| 19/11/2003 | 2,0400 | 0,49% | 2,0300 | 2,0500 | 1,9600 | 52.970 | ,00 |
| 18/11/2003 | 2,0300 | -0,49% | 2,0700 | 2,0800 | 2,0200 | 60.450 | ,00 |
| 17/11/2003 | 2,0400 | -7,27% | 2,1700 | 2,1700 | 2,0200 | 54.330 | ,00 |
| 14/11/2003 | 2,2000 | -0,90% | 2,2300 | 2,2500 | 2,2000 | 12.850 | ,00 |
| 13/11/2003 | 2,2200 | 1,83% | 2,2000 | 2,2900 | 2,2000 | 72.850 | ,00 |
| 12/11/2003 | 2,1800 | -1,80% | 2,2200 | 2,2200 | 2,1600 | 36.550 | ,00 |
| 11/11/2003 | 2,2200 | -4,31% | 2,2800 | 2,2900 | 2,2200 | 19.830 | ,00 |
| 10/11/2003 | 2,3200 | -1,28% | 2,3500 | 2,3600 | 2,3100 | 7.440 | ,00 |
| 07/11/2003 | 2,3500 | -0,42% | 2,3700 | 2,3900 | 2,3400 | 28.050 | ,00 |
| 06/11/2003 | 2,3600 | 2,16% | 2,3200 | 2,3700 | 2,2900 | 13.290 | ,00 |
| 05/11/2003 | 2,3100 | -1,28% | 2,3200 | 2,3600 | 2,3000 | 14.800 | ,00 |
| 04/11/2003 | 2,3400 | -2,09% | 2,4700 | 2,4700 | 2,3300 | 34.020 | ,00 |
| 03/11/2003 | 2,3900 | 4,37% | 2,3200 | 2,4300 | 2,3200 | 35.550 | ,00 |
| 31/10/2003 | 2,2900 | 0,44% | 2,2800 | 2,3500 | 2,2700 | 15.690 | ,00 |
| 30/10/2003 | 2,2800 | 0,00% | 2,2100 | 2,2800 | 2,1800 | 17.090 | ,00 |
| 29/10/2003 | 2,2800 | -0,44% | 2,3200 | 2,3800 | 2,2500 | 25.340 | ,00 |
| 27/10/2003 | 2,2900 | -0,43% | 2,3000 | 2,3200 | 2,2800 | 16.990 | ,00 |
| 24/10/2003 | 2,3000 | -0,86% | 2,2500 | 2,3600 | 2,2400 | 26.200 | ,00 |
| 23/10/2003 | 2,3200 | -4,13% | 2,4200 | 2,4200 | 2,3000 | 29.320 | ,00 |
| 22/10/2003 | 2,4200 | -2,02% | 2,4700 | 2,5000 | 2,4100 | 63.990 | ,00 |
| 21/10/2003 | 2,4700 | 12,79% | 2,2300 | 2,4900 | 2,2300 | 177.170 | ,00 |
| 20/10/2003 | 2,1900 | -0,90% | 2,2300 | 2,2500 | 2,1800 | 23.550 | ,00 |
| 17/10/2003 | 2,2100 | 0,00% | 2,2100 | 2,2700 | 2,2100 | 15.880 | ,00 |
| 16/10/2003 | 2,2100 | -1,78% | 2,2600 | 2,2800 | 2,2100 | 15.520 | ,00 |
| 15/10/2003 | 2,2500 | 0,00% | 2,2700 | 2,3200 | 2,2500 | 9.840 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|