| 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
ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ Α.Ε. (ΑΑΑΚ)
8,4500 €
0,0000 (0,00%)
- Άνοιγμα 8,4500
- Υψηλό 8,4500
- Χαμηλό 8,4500
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/6/2003 | 16,0600 | -0,25% | 15,5000 | 16,0600 | 15,5000 | 175 | ,00 |
| 17/6/2003 | 16,1000 | 0,25% | 16,0600 | 16,1000 | 16,0600 | 100 | ,00 |
| 13/6/2003 | 16,0600 | 0,00% | 16,0600 | 16,0600 | 16,0600 | 50 | ,00 |
| 12/6/2003 | 16,0600 | -0,86% | 16,0400 | 16,0600 | 16,0400 | 100 | ,00 |
| 11/6/2003 | 16,2000 | 1,25% | 16,3800 | 16,3800 | 16,2000 | 105 | ,00 |
| 10/6/2003 | 16,0000 | 0,13% | 14,6000 | 16,0000 | 14,6000 | 75 | ,00 |
| 09/6/2003 | 15,9800 | 0,00% | 15,9800 | 15,9800 | 15,9800 | ,00 | |
| 06/6/2003 | 15,9800 | 0,00% | 15,9800 | 15,9800 | 15,9800 | ,00 | |
| 05/6/2003 | 15,9800 | -0,75% | 14,4000 | 15,9800 | 14,3000 | 125 | ,00 |
| 04/6/2003 | 16,1000 | 11,19% | 14,4000 | 16,2000 | 14,4000 | 375 | ,00 |
| 03/6/2003 | 14,4800 | 4,93% | 14,4800 | 14,4800 | 14,4800 | 25 | ,00 |
| 02/6/2003 | 13,8000 | -9,80% | 13,8000 | 13,8000 | 13,8000 | 25 | ,00 |
| 30/5/2003 | 15,3000 | 0,00% | 15,3000 | 15,3000 | 15,3000 | ,00 | |
| 29/5/2003 | 15,3000 | 9,13% | 15,0000 | 15,3000 | 12,8600 | 100 | ,00 |
| 28/5/2003 | 14,0200 | -10,70% | 13,9200 | 15,0000 | 13,9000 | 550 | ,00 |
| 27/5/2003 | 15,7000 | 3,02% | 15,7000 | 15,7000 | 15,7000 | 25 | ,00 |
| 26/5/2003 | 15,2400 | -11,70% | 16,0000 | 16,0000 | 15,2000 | 325 | ,00 |
| 23/5/2003 | 17,2600 | 4,61% | 17,2600 | 17,2600 | 17,2600 | 50 | ,00 |
| 22/5/2003 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 21/5/2003 | 16,5000 | -2,48% | 16,8800 | 16,8800 | 16,5000 | 200 | ,00 |
| 20/5/2003 | 16,9200 | -1,97% | 18,0000 | 18,0000 | 15,9000 | 125 | ,00 |
| 19/5/2003 | 17,2600 | 0,00% | 17,2600 | 17,2600 | 17,2600 | ,00 | |
| 16/5/2003 | 17,2600 | 0,00% | 17,2600 | 17,2600 | 17,2600 | ,00 | |
| 15/5/2003 | 17,2600 | 10,22% | 17,2600 | 17,2600 | 17,2600 | 25 | ,00 |
| 14/5/2003 | 15,6600 | -10,00% | 15,7400 | 15,7400 | 15,6600 | 225 | ,00 |
| 13/5/2003 | 17,4000 | 1,75% | 15,8000 | 17,4000 | 15,0600 | 75 | ,00 |
| 12/5/2003 | 17,1000 | -5,00% | 16,1200 | 17,1000 | 16,1200 | 150 | ,00 |
| 09/5/2003 | 18,0000 | -0,88% | 16,5000 | 18,0000 | 16,5000 | 50 | ,00 |
| 08/5/2003 | 18,1600 | 0,00% | 18,1600 | 18,1600 | 18,1600 | ,00 | |
| 07/5/2003 | 18,1600 | 2,02% | 18,1800 | 18,1800 | 16,6000 | 310 | ,00 |
| 06/5/2003 | 17,8000 | 0,23% | 17,8000 | 17,8000 | 17,8000 | 100 | ,00 |
| 05/5/2003 | 17,7600 | -3,27% | 16,2000 | 17,7600 | 16,1600 | 100 | ,00 |
| 02/5/2003 | 18,3600 | -1,29% | 18,0000 | 18,3600 | 18,0000 | 75 | ,00 |
| 30/4/2003 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 29/4/2003 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 24/4/2003 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 23/4/2003 | 18,6000 | 9,80% | 17,3000 | 18,6000 | 17,3000 | 100 | ,00 |
| 22/4/2003 | 16,9400 | 0,00% | 16,9400 | 16,9400 | 16,9400 | ,00 | |
| 17/4/2003 | 16,9400 | -0,35% | 15,0200 | 16,9400 | 15,0200 | 125 | ,00 |
| 16/4/2003 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 15/4/2003 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 25 | ,00 |
| 14/4/2003 | 17,0000 | 9,68% | 17,0000 | 17,0000 | 17,0000 | 50 | ,00 |
| 11/4/2003 | 15,5000 | 8,39% | 14,3000 | 15,5000 | 14,3000 | 250 | ,00 |
| 10/4/2003 | 14,3000 | 3,62% | 14,3000 | 14,3000 | 14,3000 | 25 | ,00 |
| 09/4/2003 | 13,8000 | 0,00% | 13,0000 | 13,8000 | 13,0000 | 125 | ,00 |
| 08/4/2003 | 13,8000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | ,00 | |
| 07/4/2003 | 13,8000 | 0,00% | 13,6000 | 13,8000 | 13,5000 | 250 | 3.436,00 |
| 04/4/2003 | 13,8000 | 10,40% | 13,0000 | 13,8000 | 13,0000 | 50 | 670,00 |
| 03/4/2003 | 12,5000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | 175 | 2.188,00 |
| 02/4/2003 | 12,5000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | ,00 | |
| 01/4/2003 | 12,5000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | ,00 | |
| 31/3/2003 | 12,5000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | ,00 | |
| 28/3/2003 | 12,5000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | ,00 | |
| 27/3/2003 | 12,5000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | ,00 | |
| 26/3/2003 | 12,5000 | -3,85% | 12,6000 | 12,6000 | 12,5000 | 175 | 2.198,00 |
| 24/3/2003 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 21/3/2003 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 20/3/2003 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | 50 | 650,00 |
| 19/3/2003 | 13,0000 | 5,69% | 13,0000 | 13,0000 | 13,0000 | 25 | 325,00 |
| 18/3/2003 | 12,3000 | 8,85% | 12,2800 | 12,3000 | 12,2800 | 100 | 1.229,00 |
| 17/3/2003 | 11,3000 | 0,00% | 11,3000 | 11,3000 | 11,3000 | ,00 | |
| 14/3/2003 | 11,3000 | 7,62% | 11,3000 | 11,3000 | 11,3000 | 25 | 283,00 |
| 13/3/2003 | 10,5000 | 5,00% | 10,7000 | 10,7000 | 10,4000 | 125 | 1.315,00 |
| 12/3/2003 | 10,0000 | -4,58% | 9,7200 | 10,0000 | 9,7000 | 100 | 985,00 |
| 11/3/2003 | 10,4800 | -4,73% | 10,3400 | 10,5000 | 10,0000 | 200 | 2.069,00 |
| 07/3/2003 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 06/3/2003 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 05/3/2003 | 11,0000 | -4,35% | 11,0200 | 11,0200 | 11,0000 | 75 | 825,00 |
| 04/3/2003 | 11,5000 | -2,54% | 11,7800 | 11,8000 | 11,5000 | 1.200 | 14.136,00 |
| 03/3/2003 | 11,8000 | 2,43% | 11,0000 | 11,8000 | 11,0000 | 125 | 1.415,00 |
| 28/2/2003 | 11,5200 | -10,70% | 12,0200 | 13,7600 | 11,4400 | 450 | 5.336,00 |
| 27/2/2003 | 12,9000 | -0,15% | 12,8800 | 12,9000 | 12,8800 | 125 | 1.612,00 |
| 26/2/2003 | 12,9200 | 0,00% | 12,9200 | 12,9200 | 12,9200 | ,00 | |
| 25/2/2003 | 12,9200 | 0,00% | 12,9200 | 12,9200 | 12,9200 | 200 | 2.584,00 |
| 24/2/2003 | 12,9200 | 0,00% | 12,9200 | 12,9200 | 12,9200 | ,00 | |
| 21/2/2003 | 12,9200 | -0,15% | 11,4200 | 12,9200 | 11,4000 | 150 | 1.863,00 |
| 20/2/2003 | 12,9400 | 0,00% | 12,9400 | 12,9400 | 12,9400 | ,00 | |
| 19/2/2003 | 12,9400 | 0,00% | 12,9400 | 12,9400 | 12,9400 | ,00 | |
| 18/2/2003 | 12,9400 | -3,86% | 12,9400 | 12,9400 | 12,9400 | 25 | 324,00 |
| 17/2/2003 | 13,4600 | 4,34% | 13,4800 | 13,4800 | 13,4600 | 50 | 673,00 |
| 14/2/2003 | 12,9000 | 4,20% | 12,9000 | 12,9000 | 12,9000 | 50 | 645,00 |
| 13/2/2003 | 12,3800 | -0,16% | 12,3800 | 12,7000 | 12,3800 | 175 | 2.176,00 |
| 12/2/2003 | 12,4000 | -4,17% | 12,4000 | 12,4000 | 12,4000 | 25 | 310,00 |
| 11/2/2003 | 12,9400 | 0,00% | 12,9400 | 12,9400 | 12,9400 | ,00 | |
| 10/2/2003 | 12,9400 | 11,55% | 12,9600 | 12,9600 | 12,9000 | 125 | 1.616,00 |
| 07/2/2003 | 11,6000 | 0,00% | 11,6000 | 11,6000 | 11,6000 | ,00 | |
| 06/2/2003 | 11,6000 | -4,13% | 11,2800 | 11,6000 | 11,2800 | 75 | 862,00 |
| 05/2/2003 | 12,1000 | -9,97% | 12,0400 | 12,1000 | 12,0200 | 125 | 1.508,00 |
| 04/2/2003 | 13,4400 | 0,60% | 13,4400 | 13,4400 | 13,4400 | 25 | 336,00 |
| 03/2/2003 | 13,3600 | 0,00% | 13,3600 | 13,3600 | 13,3600 | ,00 | |
| 31/1/2003 | 13,3600 | 2,77% | 13,3600 | 13,3600 | 13,3600 | 25 | 334,00 |
| 30/1/2003 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 29/1/2003 | 13,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | ,00 | |
| 28/1/2003 | 13,0000 | -8,19% | 13,0200 | 13,0200 | 13,0000 | 75 | 976,00 |
| 27/1/2003 | 14,1600 | 0,00% | 14,1600 | 14,1600 | 14,1600 | ,00 | |
| 24/1/2003 | 14,1600 | 0,00% | 14,1600 | 14,1600 | 14,1600 | ,00 | |
| 23/1/2003 | 14,1600 | 5,04% | 14,1000 | 14,1600 | 14,1000 | 50 | 707,00 |
| 22/1/2003 | 13,4800 | 7,84% | 13,5000 | 13,5200 | 12,5000 | 225 | 2.958,00 |
| 21/1/2003 | 12,5000 | -0,16% | 12,6200 | 13,0000 | 12,5000 | 375 | 4.805,00 |
| 20/1/2003 | 12,5200 | -5,86% | 12,3000 | 12,5200 | 12,3000 | 425 | 5.233,00 |
| 17/1/2003 | 13,3000 | -4,86% | 13,9800 | 13,9800 | 13,3000 | 50 | 682,00 |
| 16/1/2003 | 13,9800 | 0,00% | 13,9800 | 13,9800 | 13,9800 | ,00 | |
| 15/1/2003 | 13,9800 | 5,27% | 13,9800 | 13,9800 | 13,9000 | 300 | 4.191,00 |
| 14/1/2003 | 13,2800 | 0,00% | 13,2800 | 13,2800 | 13,2800 | ,00 | |
| 13/1/2003 | 13,2800 | -1,63% | 13,2800 | 13,2800 | 13,2800 | 50 | 664,00 |
| 10/1/2003 | 13,5000 | -4,93% | 13,5400 | 14,0000 | 13,2000 | 300 | 4.080,00 |
| 09/1/2003 | 14,2000 | 1,28% | 14,0200 | 14,2000 | 14,0000 | 250 | 3.507,00 |
| 08/1/2003 | 14,0200 | -7,52% | 14,0600 | 14,0600 | 14,0200 | 75 | 1.053,00 |
| 07/1/2003 | 15,1600 | -11,96% | 15,2400 | 15,2400 | 15,1600 | 100 | 1.520,00 |
| 03/1/2003 | 17,2200 | 0,00% | 17,2200 | 17,2200 | 17,2200 | ,00 | |
| 02/1/2003 | 17,2200 | 11,10% | 17,2200 | 17,2200 | 17,2200 | 25 | 431,00 |
| 31/12/2002 | 15,5000 | 3,20% | 14,6600 | 15,5000 | 14,6600 | 75 | 1.141,00 |
| 30/12/2002 | 15,0200 | 0,00% | 15,0200 | 15,0200 | 15,0200 | ,00 | |
| 27/12/2002 | 15,0200 | -4,94% | 15,0400 | 16,6200 | 15,0200 | 200 | 3.214,00 |
| 24/12/2002 | 15,8000 | 0,00% | 15,8000 | 15,8000 | 15,8000 | 50 | 790,00 |
| 23/12/2002 | 15,8000 | -1,25% | 15,8000 | 15,8000 | 15,8000 | 25 | 395,00 |
| 20/12/2002 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 19/12/2002 | 16,0000 | 0,76% | 15,4200 | 16,0000 | 15,4000 | 150 | 2.341,00 |
| 18/12/2002 | 15,8800 | -11,78% | 16,6600 | 16,6600 | 15,8800 | 150 | 2.443,00 |
| 17/12/2002 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 25 | 450,00 |
| 16/12/2002 | 18,0000 | 1,93% | 18,0000 | 18,0000 | 18,0000 | 50 | 900,00 |
| 13/12/2002 | 17,6600 | 0,00% | 17,5800 | 17,6600 | 17,5800 | 100 | 1.761,00 |
| 12/12/2002 | 17,6600 | -5,96% | 17,6600 | 17,6600 | 17,6600 | 25 | 441,00 |
| 11/12/2002 | 18,7800 | 7,31% | 17,5000 | 18,7800 | 17,5000 | 125 | 2.222,00 |
| 10/12/2002 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 09/12/2002 | 17,5000 | -11,08% | 18,1000 | 18,1000 | 17,5000 | 100 | 1.791,00 |
| 06/12/2002 | 19,6800 | -0,10% | 19,6800 | 19,6800 | 19,6800 | 25 | 492,00 |
| 05/12/2002 | 19,7000 | 5,91% | 17,5000 | 19,7000 | 17,3400 | 175 | 3.110,00 |
| 04/12/2002 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 03/12/2002 | 18,6000 | 0,43% | 18,6200 | 18,6400 | 18,6000 | 825 | 15.347,00 |
| 02/12/2002 | 18,5200 | -4,04% | 19,0000 | 19,0000 | 18,5200 | 100 | 1.865,00 |
| 29/11/2002 | 19,3000 | 1,58% | 18,7000 | 19,3000 | 18,1200 | 150 | 2.820,00 |
| 28/11/2002 | 19,0000 | 1,71% | 18,8000 | 19,5000 | 18,8000 | 275 | 5.231,00 |
| 27/11/2002 | 18,6800 | -3,01% | 18,3200 | 18,6800 | 18,3200 | 75 | 1.383,00 |
| 26/11/2002 | 19,2600 | -3,60% | 19,3000 | 19,3000 | 19,2600 | 50 | 964,00 |
| 25/11/2002 | 19,9800 | -1,48% | 19,9800 | 19,9800 | 19,9800 | 25 | 500,00 |
| 22/11/2002 | 20,2800 | -6,54% | 20,3000 | 20,3000 | 20,2800 | 100 | 2.028,00 |
| 21/11/2002 | 21,7000 | -0,37% | 21,6800 | 21,7000 | 21,6800 | 50 | 1.084,00 |
| 20/11/2002 | 21,7800 | -5,22% | 20,5000 | 21,7800 | 20,5000 | 475 | 10.009,00 |
| 19/11/2002 | 22,9800 | 4,93% | 22,9800 | 22,9800 | 22,9800 | 25 | 575,00 |
| 18/11/2002 | 21,9000 | 7,88% | 21,9000 | 21,9000 | 21,9000 | 25 | 548,00 |
| 15/11/2002 | 20,3000 | 5,62% | 20,5000 | 20,5000 | 20,3000 | 75 | 1.528,00 |
| 14/11/2002 | 19,2200 | 1,16% | 19,2200 | 19,2200 | 19,2200 | 25 | 480,00 |
| 13/11/2002 | 19,0000 | -2,06% | 19,0000 | 19,0000 | 19,0000 | 25 | 475,00 |
| 12/11/2002 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 11/11/2002 | 19,4000 | 0,21% | 19,4000 | 19,4000 | 19,4000 | 25 | 485,00 |
| 08/11/2002 | 19,3600 | 0,00% | 19,3600 | 19,3600 | 19,3600 | ,00 | |
| 07/11/2002 | 19,3600 | 7,56% | 18,0200 | 19,3600 | 18,0000 | 350 | 6.365,00 |
| 06/11/2002 | 18,0000 | -1,10% | 19,0000 | 19,9000 | 17,7200 | 550 | 10.548,00 |
| 05/11/2002 | 18,2000 | 1,11% | 18,0000 | 18,2000 | 18,0000 | 75 | 1.355,00 |
| 04/11/2002 | 18,0000 | 6,51% | 18,1800 | 18,1800 | 18,0000 | 125 | 2.255,00 |
| 01/11/2002 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 31/10/2002 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 30/10/2002 | 16,9000 | -7,65% | 16,6600 | 16,9000 | 16,6600 | 50 | 839,00 |
| 29/10/2002 | 18,3000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | ,00 | |
| 25/10/2002 | 18,3000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | ,00 | |
| 24/10/2002 | 18,3000 | 1,55% | 17,2600 | 18,3000 | 17,2600 | 125 | 2.184,00 |
| 23/10/2002 | 18,0200 | -10,53% | 18,7200 | 18,7200 | 18,0000 | 200 | 3.649,00 |
| 22/10/2002 | 20,1400 | 7,70% | 20,1400 | 20,1400 | 20,1400 | 25 | 504,00 |
| 21/10/2002 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | ,00 | |
| 18/10/2002 | 18,7000 | 2,19% | 18,0000 | 18,7000 | 18,0000 | 75 | 1.368,00 |
| 17/10/2002 | 18,3000 | 6,89% | 18,3000 | 18,3000 | 18,3000 | 75 | 1.372,00 |
| 16/10/2002 | 17,1200 | -4,89% | 19,0000 | 19,0000 | 17,1000 | 450 | 8.021,00 |
| 15/10/2002 | 18,0000 | -5,16% | 19,9800 | 19,9800 | 17,2400 | 150 | 2.843,00 |
| 14/10/2002 | 18,9800 | 7,84% | 17,6000 | 18,9800 | 17,6000 | 175 | 3.183,00 |
| 11/10/2002 | 17,6000 | 3,53% | 18,4000 | 18,4000 | 17,6000 | 100 | 1.780,00 |
| 10/10/2002 | 17,0000 | 0,00% | 17,0200 | 17,2000 | 17,0000 | 375 | 6.380,00 |
| 09/10/2002 | 17,0000 | -2,86% | 17,0000 | 17,0000 | 17,0000 | 100 | 1.700,00 |
| 08/10/2002 | 17,5000 | -0,57% | 18,1000 | 18,1000 | 17,5000 | 175 | 3.092,00 |
| 07/10/2002 | 17,6000 | -2,65% | 17,5000 | 18,5000 | 17,5000 | 575 | 10.187,00 |
| 04/10/2002 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 03/10/2002 | 18,0800 | -11,37% | 18,0000 | 18,5200 | 17,9800 | 225 | 4.101,00 |
| 02/10/2002 | 20,4000 | 7,48% | 18,9800 | 20,4000 | 18,9800 | 50 | 984,00 |
| 01/10/2002 | 18,9800 | -4,14% | 18,9800 | 18,9800 | 18,9800 | 25 | 475,00 |
| 30/9/2002 | 19,8000 | -3,04% | 19,8000 | 19,8000 | 19,8000 | 25 | 495,00 |
| 27/9/2002 | 20,4200 | 2,10% | 20,0000 | 20,4400 | 20,0000 | 200 | 4.072,00 |
| 26/9/2002 | 20,0000 | 4,71% | 20,2400 | 20,2400 | 19,8000 | 225 | 4.485,00 |
| 25/9/2002 | 19,1000 | -8,44% | 20,9800 | 21,0000 | 19,0000 | 1.350 | 25.920,00 |
| 24/9/2002 | 20,8600 | 0,00% | 19,5200 | 20,8600 | 19,5000 | 225 | 4.557,00 |
| 23/9/2002 | 20,8600 | 0,00% | 22,7400 | 22,7400 | 20,8600 | 75 | 1.612,00 |
| 20/9/2002 | 20,8600 | 0,29% | 20,3200 | 22,8000 | 20,3000 | 500 | 10.631,00 |
| 19/9/2002 | 20,8000 | 2,46% | 21,5000 | 22,7000 | 20,4200 | 500 | 10.593,00 |
| 18/9/2002 | 20,3000 | -3,61% | 20,9800 | 21,0000 | 20,3000 | 300 | 6.165,00 |
| 17/9/2002 | 21,0600 | -4,19% | 20,9800 | 21,0600 | 20,0200 | 375 | 7.848,00 |
| 16/9/2002 | 21,9800 | -5,50% | 22,0000 | 22,0000 | 21,9800 | 50 | 1.100,00 |
| 13/9/2002 | 23,2600 | 0,00% | 23,2600 | 23,2600 | 23,2600 | ,00 | |
| 12/9/2002 | 23,2600 | 0,00% | 23,2600 | 23,2600 | 23,2600 | ,00 | |
| 11/9/2002 | 23,2600 | 0,00% | 23,2600 | 23,2600 | 23,2600 | 50 | 1.163,00 |
| 10/9/2002 | 23,2600 | -1,02% | 23,5000 | 23,5000 | 21,0000 | 150 | 3.360,00 |
| 09/9/2002 | 23,5000 | -1,67% | 23,5000 | 23,5000 | 23,5000 | 425 | 9.988,00 |
| 06/9/2002 | 23,9000 | -8,71% | 23,6200 | 23,9000 | 23,6200 | 100 | 2.376,00 |
| 05/9/2002 | 26,1800 | 11,40% | 23,6000 | 26,1800 | 23,6000 | 75 | 1.835,00 |
| 04/9/2002 | 23,5000 | 0,00% | 23,5000 | 23,5000 | 23,5000 | 75 | 1.763,00 |
| 03/9/2002 | 23,5000 | 2,17% | 23,5200 | 23,5200 | 23,5000 | 75 | 1.763,00 |
| 02/9/2002 | 23,0000 | -5,04% | 23,0000 | 23,0000 | 23,0000 | 225 | 5.175,00 |
| 30/8/2002 | 24,2200 | -11,61% | 24,2200 | 24,2200 | 24,2200 | 25 | 605,00 |
| 29/8/2002 | 27,4000 | 0,00% | 27,4000 | 27,4000 | 27,4000 | ,00 | |
| 28/8/2002 | 27,4000 | 1,56% | 27,4000 | 27,4000 | 27,4000 | 25 | 685,00 |
| 27/8/2002 | 26,9800 | 0,00% | 26,9800 | 26,9800 | 26,9800 | ,00 | |
| 26/8/2002 | 26,9800 | 0,00% | 26,9800 | 26,9800 | 26,9800 | ,00 | |
| 23/8/2002 | 26,9800 | 5,80% | 25,0000 | 26,9800 | 25,0000 | 750 | 18.800,00 |
| 22/8/2002 | 25,5000 | 6,25% | 25,0000 | 25,5000 | 25,0000 | 150 | 3.799,00 |
| 21/8/2002 | 24,0000 | 0,00% | 23,0000 | 24,0000 | 23,0000 | 75 | 1.775,00 |
| 20/8/2002 | 24,0000 | -1,96% | 24,0200 | 24,0200 | 24,0000 | 125 | 3.000,00 |
| 19/8/2002 | 24,4800 | 0,00% | 24,4800 | 24,4800 | 24,4800 | ,00 | |
| 16/8/2002 | 24,4800 | 4,17% | 22,1000 | 24,4800 | 22,1000 | 60 | 1.409,00 |
| 14/8/2002 | 23,5000 | 0,00% | 23,5000 | 23,5000 | 23,5000 | ,00 | |
| 13/8/2002 | 23,5000 | 3,52% | 23,3000 | 23,5000 | 23,3000 | 300 | 7.040,00 |
| 12/8/2002 | 22,7000 | 0,00% | 22,7000 | 22,7000 | 22,7000 | ,00 | |
| 09/8/2002 | 22,7000 | -1,30% | 22,0400 | 22,7000 | 22,0400 | 150 | 3.368,00 |
| 08/8/2002 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 50 | 1.150,00 |
| 07/8/2002 | 23,0000 | 0,00% | 23,5000 | 23,5000 | 23,0000 | 125 | 2.925,00 |
| 06/8/2002 | 23,0000 | 4,17% | 23,0000 | 23,0000 | 23,0000 | 200 | 4.600,00 |
| 05/8/2002 | 22,0800 | -9,88% | 22,0800 | 22,0800 | 22,0800 | 25 | 552,00 |
| 02/8/2002 | 24,5000 | 0,00% | 24,5000 | 24,5000 | 24,5000 | ,00 | |
| 01/8/2002 | 24,5000 | 0,00% | 24,5000 | 24,5000 | 24,5000 | ,00 | |
| 31/7/2002 | 24,5000 | 0,00% | 24,5000 | 24,5000 | 24,5000 | ,00 | |
| 30/7/2002 | 24,5000 | 0,00% | 24,5000 | 24,5000 | 24,5000 | ,00 | |
| 29/7/2002 | 24,5000 | 2,34% | 24,4800 | 24,5000 | 23,0200 | 75 | 1.800,00 |
| 26/7/2002 | 23,9400 | 0,00% | 23,9400 | 23,9400 | 23,9400 | ,00 | |
| 25/7/2002 | 23,9400 | 0,00% | 23,9400 | 23,9400 | 23,9400 | ,00 | |
| 24/7/2002 | 23,9400 | -4,16% | 23,0000 | 24,0000 | 22,6000 | 250 | 5.908,00 |
| 23/7/2002 | 24,9800 | 8,61% | 25,0000 | 25,0000 | 24,9800 | 100 | 2.499,00 |
| 22/7/2002 | 23,0000 | -8,00% | 24,0000 | 24,0000 | 23,0000 | 250 | 5.950,00 |
| 19/7/2002 | 25,0000 | -3,85% | 25,0000 | 25,0000 | 25,0000 | 50 | 1.250,00 |
| 18/7/2002 | 26,0000 | 4,00% | 25,9800 | 26,0000 | 25,9400 | 150 | 3.897,00 |
| 17/7/2002 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | 275 | 6.875,00 |
| 16/7/2002 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | 50 | 1.250,00 |
| 15/7/2002 | 25,0000 | -5,16% | 26,0200 | 26,5600 | 25,0000 | 575 | 14.716,00 |
| 12/7/2002 | 26,3600 | -2,87% | 26,5000 | 26,5000 | 25,0000 | 200 | 5.124,00 |
| 11/7/2002 | 27,1400 | 0,00% | 27,1400 | 27,1400 | 27,1400 | ,00 | |
| 10/7/2002 | 27,1400 | 3,27% | 24,9200 | 27,1400 | 24,9000 | 75 | 1.924,00 |
| 09/7/2002 | 26,2800 | 0,00% | 26,2800 | 26,2800 | 26,2800 | ,00 | |
| 08/7/2002 | 26,2800 | 0,00% | 26,2800 | 26,2800 | 26,2800 | ,00 | |
| 05/7/2002 | 26,2800 | 0,00% | 26,2800 | 26,2800 | 26,2800 | ,00 | |
| 04/7/2002 | 26,2800 | -3,03% | 25,0000 | 27,0800 | 25,0000 | 1.075 | 27.995,00 |
| 03/7/2002 | 27,1000 | 0,00% | 27,1000 | 27,1000 | 27,1000 | ,00 | |
| 02/7/2002 | 27,1000 | -3,21% | 27,0000 | 27,1000 | 27,0000 | 250 | 6.755,00 |
| 01/7/2002 | 28,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | ,00 | |
| 28/6/2002 | 28,0000 | 3,32% | 28,5000 | 28,5000 | 28,0000 | 150 | 4.225,00 |
| 27/6/2002 | 27,1000 | -3,21% | 27,1000 | 27,1000 | 27,1000 | 25 | 677,00 |
| 26/6/2002 | 28,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | ,00 | |
| 25/6/2002 | 28,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | ,00 | |
| 21/6/2002 | 28,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | ,00 | |
| 20/6/2002 | 28,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | ,00 | |
| 19/6/2002 | 28,0000 | 0,00% | 28,5000 | 28,5000 | 28,0000 | 150 | 4.250,00 |
| 18/6/2002 | 28,0000 | 6,54% | 27,2800 | 28,0000 | 27,2800 | 125 | 3.482,00 |
| 17/6/2002 | 26,2800 | -10,00% | 29,2000 | 29,2000 | 26,2800 | 125 | 3.577,00 |
| 14/6/2002 | 29,2000 | -3,63% | 30,3000 | 30,3000 | 29,2000 | 200 | 5.868,00 |
| 13/6/2002 | 30,3000 | 0,00% | 30,3000 | 30,3000 | 30,3000 | ,00 | |
| 12/6/2002 | 30,3000 | -1,81% | 30,3000 | 30,3000 | 30,3000 | 50 | 1.515,00 |
| 11/6/2002 | 30,8600 | 0,00% | 30,8600 | 30,8600 | 30,8600 | ,00 | |
| 10/6/2002 | 30,8600 | 0,00% | 30,8600 | 30,8600 | 30,8600 | ,00 | |
| 07/6/2002 | 30,8600 | 0,00% | 30,8600 | 30,8600 | 30,8600 | 50 | 1.543,00 |
| 06/6/2002 | 30,8600 | 0,00% | 30,8600 | 30,8600 | 30,8600 | 25 | 772,00 |
| 05/6/2002 | 30,8600 | 0,00% | 30,8600 | 30,8600 | 30,8600 | ,00 | |
| 04/6/2002 | 30,8600 | 0,00% | 30,8600 | 30,8600 | 30,8600 | ,00 | |
| 03/6/2002 | 30,8600 | 1,18% | 30,4600 | 30,8600 | 30,4600 | 525 | 16.181,00 |
| 31/5/2002 | 30,5000 | 1,67% | 31,4800 | 31,4800 | 30,5000 | 50 | 1.549,00 |
| 30/5/2002 | 30,0000 | 2,95% | 30,5000 | 30,5000 | 29,5000 | 75 | 2.250,00 |
| 29/5/2002 | 29,1400 | 0,00% | 29,1400 | 29,1400 | 29,1400 | ,00 | |
| 28/5/2002 | 29,1400 | 0,00% | 29,1400 | 29,1400 | 29,1400 | ,00 | |
| 27/5/2002 | 29,1400 | 0,00% | 29,1400 | 29,1400 | 29,1400 | 75 | ,00 |
| 24/5/2002 | 29,1400 | -6,66% | 29,1400 | 29,1400 | 29,1400 | 25 | 728,00 |
| 23/5/2002 | 31,2200 | -1,51% | 33,4800 | 33,4800 | 31,2200 | 50 | 1.617,00 |
| 22/5/2002 | 31,7000 | -2,40% | 31,7000 | 31,7000 | 31,7000 | 25 | 792,00 |
| 21/5/2002 | 32,4800 | 1,50% | 32,0000 | 32,4800 | 32,0000 | 75 | 2.412,00 |
| 20/5/2002 | 32,0000 | 0,00% | 32,0000 | 32,0000 | 32,0000 | ,00 | |
| 17/5/2002 | 32,0000 | -0,19% | 32,0000 | 32,1000 | 30,3000 | 350 | 11.126,00 |
| 16/5/2002 | 32,0600 | 0,19% | 32,0000 | 32,0600 | 32,0000 | 75 | 2.401,00 |
| 15/5/2002 | 32,0000 | 3,23% | 31,9800 | 32,0000 | 31,8000 | 175 | 5.580,00 |
| 14/5/2002 | 31,0000 | -4,50% | 32,4400 | 32,4400 | 31,0000 | 175 | 5.599,00 |
| 13/5/2002 | 32,4600 | 0,00% | 32,4600 | 32,4600 | 32,4600 | 25 | ,00 |
| 10/5/2002 | 32,4600 | 3,91% | 32,4600 | 32,4600 | 32,4600 | 25 | 812,00 |
| 09/5/2002 | 31,2400 | 2,43% | 31,4800 | 33,0000 | 31,2400 | 100 | ,00 |
| 08/5/2002 | 30,5000 | 2,35% | 30,5000 | 30,5000 | 30,5000 | 25 | 763,00 |
| 02/5/2002 | 29,8000 | -3,81% | 29,8800 | 29,8800 | 29,8000 | 75 | 2.239,00 |
| 30/4/2002 | 30,9800 | 0,65% | 27,3200 | 30,9800 | 27,3200 | 50 | 1.457,00 |
| 29/4/2002 | 30,7800 | 0,00% | 30,7800 | 30,7800 | 30,7800 | ,00 | |
| 26/4/2002 | 30,7800 | 3,99% | 29,1000 | 30,7800 | 29,1000 | 150 | 4.499,00 |
| 25/4/2002 | 29,6000 | -4,82% | 30,9800 | 30,9800 | 29,6000 | 175 | 5.259,00 |
| 24/4/2002 | 31,1000 | -1,77% | 31,1000 | 31,1000 | 31,1000 | 25 | 777,00 |
| 23/4/2002 | 31,6600 | 5,89% | 29,1200 | 31,6600 | 29,0400 | 175 | 5.157,00 |
| 22/4/2002 | 29,9000 | -4,96% | 30,0000 | 30,0000 | 29,9000 | 75 | 2.245,00 |
| 19/4/2002 | 31,4600 | 2,14% | 33,3000 | 34,4800 | 31,4600 | 125 | 4.111,00 |
| 18/4/2002 | 30,8000 | 0,00% | 30,8000 | 30,8000 | 30,8000 | ,00 | |
| 17/4/2002 | 30,8000 | 5,77% | 30,8000 | 30,8000 | 30,8000 | 75 | 2.310,00 |
| 16/4/2002 | 29,1200 | 0,00% | 29,1400 | 29,1400 | 29,1200 | 50 | 1.456,00 |
| 15/4/2002 | 29,1200 | -6,67% | 30,9800 | 30,9800 | 29,1200 | 50 | 1.503,00 |
| 12/4/2002 | 31,2000 | -0,51% | 29,4600 | 31,2000 | 29,0800 | 100 | 3.019,00 |
| 11/4/2002 | 31,3600 | 1,16% | 31,3600 | 31,3600 | 31,3600 | 25 | 784,00 |
| 10/4/2002 | 31,0000 | 3,06% | 31,0000 | 31,0000 | 31,0000 | 25 | 775,00 |
| 09/4/2002 | 30,0800 | 6,89% | 28,1600 | 30,0800 | 28,1600 | 50 | 1.456,00 |
| 08/4/2002 | 28,1400 | 0,14% | 30,1600 | 30,5000 | 28,1400 | 600 | 17.448,00 |
| 05/4/2002 | 28,1000 | -4,10% | 29,3000 | 29,3600 | 27,1200 | 575 | 16.069,00 |
| 04/4/2002 | 29,3000 | 0,00% | 29,3000 | 29,3000 | 29,3000 | 25 | 732,00 |
| 03/4/2002 | 29,3000 | 0,00% | 28,2000 | 29,3000 | 28,2000 | 200 | ,00 |
| 02/4/2002 | 29,3000 | -8,38% | 28,8400 | 31,9800 | 28,8400 | 75 | 5.801,00 |
| 28/3/2002 | 31,9800 | -1,60% | 30,1000 | 31,9800 | 29,0200 | 100 | ,00 |
| 27/3/2002 | 32,5000 | 0,00% | 32,5000 | 32,5000 | 32,5000 | 25 | 812,50 |
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.% |
|---|