| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΑΚΡΙΤΑΣ Α.Ε. (ΑΚΡΙΤ)
1,0700 €
0,0000 (0,00%)
- Άνοιγμα 1,0600
- Υψηλό 1,0700
- Χαμηλό 1,0600
- Όγκος 1.969
- Τζίρος 2.106 €
- Πράξεις 22
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/4/2004 | 1,4800 | 0,00% | 1,4100 | 1,4800 | 1,4100 | 810 | ,00 |
| 31/3/2004 | 1,4800 | 0,68% | 1,4100 | 1,4800 | 1,4100 | 2.640 | ,00 |
| 30/3/2004 | 1,4700 | -1,34% | 1,4300 | 1,4800 | 1,4300 | 1.290 | ,00 |
| 29/3/2004 | 1,4900 | 3,47% | 1,3200 | 1,4900 | 1,3200 | 2.750 | ,00 |
| 26/3/2004 | 1,4400 | 4,35% | 1,3400 | 1,4400 | 1,3400 | 2.490 | ,00 |
| 24/3/2004 | 1,3800 | 1,47% | 1,3300 | 1,3800 | 1,3300 | 450 | ,00 |
| 23/3/2004 | 1,3600 | -2,16% | 1,3300 | 1,4000 | 1,2300 | 3.735 | ,00 |
| 22/3/2004 | 1,3900 | -5,44% | 1,4200 | 1,4200 | 1,3300 | 3.180 | ,00 |
| 19/3/2004 | 1,4700 | -0,68% | 1,4600 | 1,4800 | 1,4400 | 800 | ,00 |
| 18/3/2004 | 1,4800 | -1,99% | 1,4600 | 1,4900 | 1,4500 | 710 | ,00 |
| 17/3/2004 | 1,5100 | 2,03% | 1,4600 | 1,5100 | 1,4500 | 1.730 | ,00 |
| 16/3/2004 | 1,4800 | -2,63% | 1,4400 | 1,4900 | 1,4400 | 610 | ,00 |
| 15/3/2004 | 1,5200 | -0,65% | 1,4500 | 1,5300 | 1,4400 | 960 | ,00 |
| 12/3/2004 | 1,5300 | 3,38% | 1,4500 | 1,5300 | 1,4500 | 2.390 | ,00 |
| 11/3/2004 | 1,4800 | -2,63% | 1,4700 | 1,4800 | 1,4500 | 1.660 | ,00 |
| 10/3/2004 | 1,5200 | 0,00% | 1,4600 | 1,5200 | 1,4600 | 1.820 | ,00 |
| 09/3/2004 | 1,5200 | 2,01% | 1,4500 | 1,5200 | 1,4500 | 2.910 | ,00 |
| 08/3/2004 | 1,4900 | -1,97% | 1,4900 | 1,5000 | 1,4700 | 1.600 | ,00 |
| 05/3/2004 | 1,5200 | 2,01% | 1,4900 | 1,5200 | 1,4700 | 2.159 | ,00 |
| 04/3/2004 | 1,4900 | 0,68% | 1,4800 | 1,4900 | 1,4600 | 1.461 | ,00 |
| 03/3/2004 | 1,4800 | -1,33% | 1,4500 | 1,4900 | 1,4500 | 790 | ,00 |
| 02/3/2004 | 1,5000 | -0,66% | 1,4700 | 1,5000 | 1,4500 | 4.380 | ,00 |
| 01/3/2004 | 1,5100 | -0,66% | 1,5000 | 1,5200 | 1,4900 | 3.630 | ,00 |
| 27/2/2004 | 1,5200 | 0,00% | 1,5000 | 1,5200 | 1,5000 | 3.410 | ,00 |
| 26/2/2004 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,4700 | 1.540 | ,00 |
| 25/2/2004 | 1,5200 | -1,94% | 1,5100 | 1,5300 | 1,4400 | 2.400 | ,00 |
| 24/2/2004 | 1,5500 | -4,32% | 1,5500 | 1,5800 | 1,4300 | 3.870 | ,00 |
| 20/2/2004 | 1,6200 | -1,22% | 1,6000 | 1,6400 | 1,5700 | 1.690 | ,00 |
| 19/2/2004 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6000 | 830 | ,00 |
| 18/2/2004 | 1,6400 | -0,61% | 1,6000 | 1,6400 | 1,6000 | 2.740 | ,00 |
| 17/2/2004 | 1,6500 | 0,00% | 1,6400 | 1,6900 | 1,6000 | 2.070 | ,00 |
| 16/2/2004 | 1,6500 | -1,79% | 1,6200 | 1,6800 | 1,6200 | 980 | ,00 |
| 13/2/2004 | 1,6800 | -0,59% | 1,6000 | 1,6800 | 1,6000 | 390 | ,00 |
| 12/2/2004 | 1,6900 | 3,68% | 1,5800 | 1,6900 | 1,5800 | 1.780 | ,00 |
| 11/2/2004 | 1,6300 | -2,98% | 1,6000 | 1,6800 | 1,6000 | 1.579 | ,00 |
| 10/2/2004 | 1,6800 | 0,60% | 1,5300 | 1,6800 | 1,5300 | 1.280 | ,00 |
| 09/2/2004 | 1,6700 | -1,18% | 1,5400 | 1,6800 | 1,5400 | 1.490 | ,00 |
| 06/2/2004 | 1,6900 | -1,17% | 1,6100 | 1,7100 | 1,6100 | 3.850 | ,00 |
| 05/2/2004 | 1,7100 | 1,18% | 1,6500 | 1,7200 | 1,6400 | 800 | ,00 |
| 04/2/2004 | 1,6900 | -0,59% | 1,6600 | 1,6900 | 1,6500 | 930 | ,00 |
| 03/2/2004 | 1,7000 | -1,16% | 1,7000 | 1,7200 | 1,6700 | 1.090 | ,00 |
| 02/2/2004 | 1,7200 | 1,78% | 1,6400 | 1,7400 | 1,6400 | 1.740 | ,00 |
| 30/1/2004 | 1,6900 | -0,59% | 1,6700 | 1,7000 | 1,6700 | 1.135 | ,00 |
| 29/1/2004 | 1,7000 | -0,58% | 1,6400 | 1,7000 | 1,6400 | 800 | ,00 |
| 28/1/2004 | 1,7100 | -1,72% | 1,6900 | 1,7200 | 1,6900 | 4.070 | ,00 |
| 27/1/2004 | 1,7400 | 0,00% | 1,6900 | 1,7400 | 1,6800 | 6.155 | ,00 |
| 26/1/2004 | 1,7400 | 1,16% | 1,6800 | 1,7400 | 1,6700 | 3.700 | ,00 |
| 23/1/2004 | 1,7200 | -1,15% | 1,6400 | 1,7300 | 1,6400 | 2.320 | ,00 |
| 22/1/2004 | 1,7400 | -0,57% | 1,7000 | 1,7600 | 1,6900 | 3.690 | ,00 |
| 21/1/2004 | 1,7500 | 0,00% | 1,6700 | 1,7500 | 1,6700 | 1.500 | ,00 |
| 20/1/2004 | 1,7500 | 1,74% | 1,6900 | 1,7600 | 1,6800 | 5.970 | ,00 |
| 19/1/2004 | 1,7200 | 1,18% | 1,6800 | 1,7200 | 1,6500 | 2.810 | ,00 |
| 16/1/2004 | 1,7000 | -1,16% | 1,6400 | 1,7000 | 1,6400 | 2.040 | ,00 |
| 15/1/2004 | 1,7200 | -0,58% | 1,6700 | 1,7300 | 1,6700 | 2.540 | ,00 |
| 14/1/2004 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,6500 | 3.010 | ,00 |
| 13/1/2004 | 1,7300 | 1,76% | 1,6600 | 1,7300 | 1,6500 | 5.100 | ,00 |
| 12/1/2004 | 1,7000 | 1,80% | 1,6700 | 1,7100 | 1,6700 | 1.680 | ,00 |
| 09/1/2004 | 1,6700 | -4,57% | 1,6700 | 1,7500 | 1,6500 | 4.220 | ,00 |
| 08/1/2004 | 1,7500 | -2,23% | 1,7500 | 1,7600 | 1,6500 | 4.440 | ,00 |
| 07/1/2004 | 1,7900 | 1,13% | 1,7800 | 1,7900 | 1,7300 | 4.920 | ,00 |
| 05/1/2004 | 1,7700 | 1,14% | 1,7200 | 1,7700 | 1,7000 | 3.020 | ,00 |
| 02/1/2004 | 1,7500 | 1,74% | 1,6300 | 1,7600 | 1,6300 | 3.540 | ,00 |
| 31/12/2003 | 1,7200 | 4,88% | 1,6000 | 1,7200 | 1,6000 | 2.060 | ,00 |
| 30/12/2003 | 1,6400 | 0,00% | 1,5500 | 1,6400 | 1,5500 | 1.120 | ,00 |
| 29/12/2003 | 1,6400 | -0,61% | 1,5900 | 1,6400 | 1,5800 | 1.290 | ,00 |
| 24/12/2003 | 1,6500 | 0,00% | 1,5900 | 1,6500 | 1,5900 | 920 | ,00 |
| 23/12/2003 | 1,6500 | -0,60% | 1,5900 | 1,6500 | 1,5900 | 1.470 | ,00 |
| 22/12/2003 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,5600 | 1.200 | ,00 |
| 19/12/2003 | 1,6600 | 1,84% | 1,5700 | 1,6600 | 1,5700 | 530 | ,00 |
| 18/12/2003 | 1,6300 | 0,00% | 1,6200 | 1,6300 | 1,5800 | 1.560 | ,00 |
| 17/12/2003 | 1,6300 | 0,00% | 1,6100 | 1,6300 | 1,5800 | 1.350 | ,00 |
| 16/12/2003 | 1,6300 | -0,61% | 1,5700 | 1,6300 | 1,5600 | 1.920 | ,00 |
| 15/12/2003 | 1,6400 | -2,38% | 1,6300 | 1,6600 | 1,6200 | 1.740 | ,00 |
| 12/12/2003 | 1,6800 | 0,00% | 1,6400 | 1,7000 | 1,6400 | 1.550 | ,00 |
| 11/12/2003 | 1,6800 | -3,45% | 1,6800 | 1,7000 | 1,5400 | 3.290 | ,00 |
| 10/12/2003 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,6600 | 3.920 | ,00 |
| 09/12/2003 | 1,7400 | -1,69% | 1,7200 | 1,7400 | 1,6700 | 1.810 | ,00 |
| 08/12/2003 | 1,7700 | -0,56% | 1,7200 | 1,7800 | 1,7100 | 1.310 | ,00 |
| 05/12/2003 | 1,7800 | 1,71% | 1,7500 | 1,7800 | 1,6900 | 21.870 | ,00 |
| 04/12/2003 | 1,7500 | 0,00% | 1,7000 | 1,7500 | 1,7000 | 1.870 | ,00 |
| 03/12/2003 | 1,7500 | 0,00% | 1,7300 | 1,7500 | 1,7100 | 1.950 | ,00 |
| 02/12/2003 | 1,7500 | -0,57% | 1,7300 | 1,7500 | 1,7000 | 5.023 | ,00 |
| 01/12/2003 | 1,7600 | 0,00% | 1,7500 | 1,7600 | 1,7300 | 590 | ,00 |
| 28/11/2003 | 1,7600 | 0,00% | 1,7200 | 1,7600 | 1,7100 | 2.370 | ,00 |
| 27/11/2003 | 1,7600 | -0,56% | 1,7200 | 1,7600 | 1,7200 | 2.740 | ,00 |
| 26/11/2003 | 1,7700 | 0,57% | 1,7500 | 1,7700 | 1,7100 | 21.950 | ,00 |
| 25/11/2003 | 1,7600 | 0,00% | 1,7300 | 1,7600 | 1,7200 | 420 | ,00 |
| 24/11/2003 | 1,7600 | 0,00% | 1,7600 | 1,7800 | 1,7300 | 1.740 | ,00 |
| 21/11/2003 | 1,7600 | -0,56% | 1,7200 | 1,7700 | 1,7200 | 2.750 | ,00 |
| 20/11/2003 | 1,7700 | -0,56% | 1,7500 | 1,7700 | 1,7200 | 870 | ,00 |
| 19/11/2003 | 1,7800 | 0,00% | 1,7300 | 1,8400 | 1,7300 | 3.060 | ,00 |
| 18/11/2003 | 1,7800 | -0,56% | 1,7600 | 1,7800 | 1,7500 | 1.110 | ,00 |
| 17/11/2003 | 1,7900 | -3,76% | 1,8600 | 1,8600 | 1,7500 | 2.690 | ,00 |
| 14/11/2003 | 1,8600 | 3,91% | 1,7400 | 1,8600 | 1,7200 | 1.610 | ,00 |
| 13/11/2003 | 1,7900 | -1,10% | 1,7600 | 1,7900 | 1,7600 | 2.550 | ,00 |
| 12/11/2003 | 1,8100 | -0,55% | 1,7300 | 1,8100 | 1,7300 | 900 | ,00 |
| 11/11/2003 | 1,8200 | -5,21% | 1,8700 | 1,9000 | 1,8200 | 5.600 | ,00 |
| 10/11/2003 | 1,9200 | 7,26% | 1,7300 | 1,9500 | 1,7300 | 55.550 | ,00 |
| 07/11/2003 | 1,7900 | -0,56% | 1,7300 | 1,7900 | 1,7300 | 1.750 | ,00 |
| 06/11/2003 | 1,8000 | 0,56% | 1,7000 | 1,8000 | 1,7000 | 820 | ,00 |
| 05/11/2003 | 1,7900 | -0,56% | 1,8000 | 1,8000 | 1,7500 | 670 | ,00 |
| 04/11/2003 | 1,8000 | 1,69% | 1,7900 | 1,8000 | 1,7400 | 3.210 | ,00 |
| 03/11/2003 | 1,7700 | 0,57% | 1,7200 | 1,7700 | 1,7200 | 2.890 | ,00 |
| 31/10/2003 | 1,7600 | -0,56% | 1,7700 | 1,7700 | 1,7400 | 940 | ,00 |
| 30/10/2003 | 1,7700 | -1,12% | 1,7000 | 1,7800 | 1,7000 | 1.210 | ,00 |
| 29/10/2003 | 1,7900 | 0,56% | 1,6300 | 1,7900 | 1,6200 | 2.560 | ,00 |
| 27/10/2003 | 1,7800 | 0,00% | 1,6400 | 1,7800 | 1,6400 | 2.930 | ,00 |
| 24/10/2003 | 1,7800 | 0,56% | 1,7500 | 1,7800 | 1,7500 | 1.180 | ,00 |
| 23/10/2003 | 1,7700 | -3,80% | 1,7800 | 1,8000 | 1,7100 | 2.790 | ,00 |
| 22/10/2003 | 1,8400 | 0,00% | 1,8400 | 1,8500 | 1,8000 | 1.040 | ,00 |
| 21/10/2003 | 1,8400 | -0,54% | 1,8000 | 1,8400 | 1,7900 | 870 | ,00 |
| 20/10/2003 | 1,8500 | 0,54% | 1,7800 | 1,8500 | 1,7800 | 1.020 | ,00 |
| 17/10/2003 | 1,8400 | 0,55% | 1,7700 | 1,8400 | 1,7700 | 1.740 | ,00 |
| 16/10/2003 | 1,8300 | -0,54% | 1,8000 | 1,8300 | 1,7500 | 1.960 | ,00 |
| 15/10/2003 | 1,8400 | 0,00% | 1,8000 | 1,8500 | 1,7800 | 1.780 | ,00 |
| 14/10/2003 | 1,8400 | 0,00% | 1,8000 | 1,8400 | 1,7900 | 970 | ,00 |
| 13/10/2003 | 1,8400 | 0,00% | 1,7800 | 1,8400 | 1,7800 | 2.220 | ,00 |
| 10/10/2003 | 1,8400 | 0,55% | 1,8300 | 1,8500 | 1,8000 | 1.230 | ,00 |
| 09/10/2003 | 1,8300 | -1,08% | 1,8600 | 1,8600 | 1,7700 | 1.260 | ,00 |
| 08/10/2003 | 1,8500 | 0,00% | 1,8000 | 1,8600 | 1,8000 | 3.330 | ,00 |
| 07/10/2003 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,7800 | 2.880 | ,00 |
| 06/10/2003 | 1,8500 | 1,09% | 1,8000 | 1,8500 | 1,8000 | 3.770 | ,00 |
| 03/10/2003 | 1,8300 | -1,08% | 1,8500 | 1,8500 | 1,8000 | 1.264 | ,00 |
| 02/10/2003 | 1,8500 | 0,54% | 1,7800 | 1,8500 | 1,7800 | 1.690 | ,00 |
| 01/10/2003 | 1,8400 | -1,08% | 1,7600 | 1,8600 | 1,7600 | 400 | ,00 |
| 30/9/2003 | 1,8600 | 2,76% | 1,7400 | 1,8600 | 1,7400 | 1.450 | ,00 |
| 29/9/2003 | 1,8100 | 0,00% | 1,7400 | 1,8100 | 1,7400 | 1.470 | ,00 |
| 26/9/2003 | 1,8100 | -1,09% | 1,8200 | 1,8200 | 1,7800 | 440 | ,00 |
| 25/9/2003 | 1,8300 | 0,00% | 1,7800 | 1,8300 | 1,7700 | 1.080 | ,00 |
| 24/9/2003 | 1,8300 | 1,10% | 1,8100 | 1,8800 | 1,7800 | 1.610 | ,00 |
| 23/9/2003 | 1,8100 | -1,63% | 1,7700 | 1,8300 | 1,7700 | 1.440 | ,00 |
| 22/9/2003 | 1,8400 | -2,13% | 1,8700 | 1,9400 | 1,7600 | 1.870 | ,00 |
| 19/9/2003 | 1,8800 | 1,62% | 1,8500 | 1,8800 | 1,7900 | 1.550 | ,00 |
| 18/9/2003 | 1,8500 | -2,63% | 1,8500 | 1,9000 | 1,8100 | 2.080 | ,00 |
| 17/9/2003 | 1,9000 | 1,60% | 1,8200 | 1,9200 | 1,8200 | 3.490 | ,00 |
| 16/9/2003 | 1,8700 | -2,60% | 1,8500 | 1,8900 | 1,8000 | 1.090 | ,00 |
| 15/9/2003 | 1,9200 | -0,52% | 1,9300 | 1,9300 | 1,8500 | 1.810 | ,00 |
| 12/9/2003 | 1,9300 | -0,52% | 1,8500 | 1,9300 | 1,8500 | 1.550 | ,00 |
| 11/9/2003 | 1,9400 | 1,57% | 1,9100 | 2,0000 | 1,8300 | 3.870 | ,00 |
| 10/9/2003 | 1,9100 | 0,00% | 1,7900 | 2,0600 | 1,7900 | 2.010 | ,00 |
| 09/9/2003 | 1,9100 | -1,04% | 1,8400 | 1,9100 | 1,8400 | 1.730 | ,00 |
| 08/9/2003 | 1,9300 | -1,53% | 1,8700 | 1,9600 | 1,8700 | 2.980 | ,00 |
| 05/9/2003 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,8600 | 2.970 | ,00 |
| 04/9/2003 | 1,9600 | -1,01% | 1,9100 | 2,0600 | 1,9100 | 4.190 | ,00 |
| 03/9/2003 | 1,9800 | -1,00% | 1,8500 | 2,1000 | 1,8500 | 920 | ,00 |
| 02/9/2003 | 2,0000 | -4,76% | 1,9300 | 2,0000 | 1,9300 | 3.330 | ,00 |
| 01/9/2003 | 2,1000 | -3,23% | 2,1500 | 2,1500 | 2,0600 | 2.170 | ,00 |
| 29/8/2003 | 2,1700 | -3,13% | 2,2100 | 2,2100 | 2,1500 | 2.210 | ,00 |
| 28/8/2003 | 2,2400 | -0,88% | 2,2500 | 2,2500 | 2,1900 | 3.540 | ,00 |
| 27/8/2003 | 2,2600 | -0,44% | 2,2500 | 2,2600 | 2,1800 | 3.500 | ,00 |
| 26/8/2003 | 2,2700 | -0,44% | 2,2800 | 2,2800 | 2,2300 | 6.680 | ,00 |
| 25/8/2003 | 2,2800 | -2,56% | 2,2800 | 2,3000 | 2,2600 | 7.200 | ,00 |
| 22/8/2003 | 2,3400 | -0,43% | 2,3700 | 2,3700 | 2,2800 | 1.760 | ,00 |
| 21/8/2003 | 2,3500 | 0,86% | 2,2700 | 2,3900 | 2,2700 | 5.300 | ,00 |
| 20/8/2003 | 2,3300 | -0,85% | 2,2800 | 2,3300 | 2,2800 | 3.520 | ,00 |
| 19/8/2003 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,2600 | 4.140 | ,00 |
| 18/8/2003 | 2,3500 | -0,42% | 2,2400 | 2,3600 | 2,2400 | 3.910 | ,00 |
| 14/8/2003 | 2,3600 | -0,42% | 2,2800 | 2,3600 | 2,2800 | 1.380 | ,00 |
| 13/8/2003 | 2,3700 | 0,00% | 2,1800 | 2,3700 | 2,1800 | 1.219 | ,00 |
| 12/8/2003 | 2,3700 | 0,85% | 2,3000 | 2,3700 | 2,2800 | 1.490 | ,00 |
| 11/8/2003 | 2,3500 | 0,86% | 2,3300 | 2,3500 | 2,2300 | 6.190 | ,00 |
| 08/8/2003 | 2,3300 | 0,00% | 2,2700 | 2,3300 | 2,2400 | 3.940 | ,00 |
| 07/8/2003 | 2,3300 | 0,00% | 2,2800 | 2,3800 | 2,2600 | 3.810 | ,00 |
| 06/8/2003 | 2,3300 | -2,92% | 2,2300 | 2,3800 | 2,2300 | 3.700 | ,00 |
| 05/8/2003 | 2,4000 | -1,64% | 2,3000 | 2,4000 | 2,3000 | 3.030 | ,00 |
| 04/8/2003 | 2,4400 | 8,44% | 2,1600 | 2,4400 | 2,1600 | 6.220 | ,00 |
| 01/8/2003 | 2,2500 | 0,90% | 2,0400 | 2,2500 | 2,0400 | 3.670 | ,00 |
| 31/7/2003 | 2,2300 | -0,45% | 2,2700 | 2,2700 | 2,1800 | 4.480 | ,00 |
| 30/7/2003 | 2,2400 | 1,36% | 2,1200 | 2,2400 | 2,1200 | 4.390 | ,00 |
| 29/7/2003 | 2,2100 | -1,34% | 2,1200 | 2,2300 | 2,1200 | 2.280 | ,00 |
| 28/7/2003 | 2,2400 | -2,18% | 2,1600 | 2,2400 | 2,1600 | 840 | ,00 |
| 25/7/2003 | 2,2900 | -3,78% | 2,2700 | 2,3000 | 2,2700 | 3.220 | ,00 |
| 24/7/2003 | 2,3800 | -0,42% | 2,2000 | 2,3800 | 2,2000 | 1.550 | ,00 |
| 23/7/2003 | 2,3900 | 0,00% | 2,1700 | 2,4300 | 2,1700 | 5.920 | ,00 |
| 22/7/2003 | 2,3900 | -0,42% | 2,4000 | 2,4000 | 2,1500 | 1.650 | ,00 |
| 21/7/2003 | 2,4000 | 3,00% | 2,2100 | 2,4000 | 2,2100 | 2.050 | ,00 |
| 18/7/2003 | 2,3300 | 1,30% | 2,3000 | 2,4300 | 2,2000 | 5.800 | ,00 |
| 17/7/2003 | 2,3000 | -2,13% | 2,3500 | 2,3600 | 2,2100 | 7.010 | ,00 |
| 16/7/2003 | 2,3500 | 4,44% | 2,2500 | 2,3500 | 2,2000 | 15.050 | ,00 |
| 15/7/2003 | 2,2500 | 3,69% | 2,0400 | 2,2500 | 2,0400 | 5.320 | ,00 |
| 14/7/2003 | 2,1700 | 3,83% | 2,0900 | 2,1800 | 2,0900 | 7.070 | ,00 |
| 11/7/2003 | 2,0900 | -0,95% | 2,0500 | 2,1000 | 2,0500 | 2.940 | ,00 |
| 10/7/2003 | 2,1100 | -1,40% | 2,1400 | 2,1900 | 2,0400 | 8.890 | ,00 |
| 09/7/2003 | 2,1400 | 1,42% | 1,9700 | 2,1500 | 1,9700 | 2.690 | ,00 |
| 08/7/2003 | 2,1100 | 2,93% | 2,0500 | 2,1800 | 2,0100 | 14.390 | ,00 |
| 07/7/2003 | 2,0500 | 13,89% | 1,8000 | 2,1100 | 1,7500 | 30.220 | ,00 |
| 04/7/2003 | 1,8000 | 0,00% | 1,7400 | 1,8000 | 1,7300 | 4.600 | ,00 |
| 03/7/2003 | 1,8000 | 0,00% | 1,8100 | 1,8100 | 1,7300 | 1.630 | ,00 |
| 02/7/2003 | 1,8000 | 2,27% | 1,6700 | 1,8000 | 1,6700 | 4.410 | ,00 |
| 01/7/2003 | 1,7600 | 0,00% | 1,7000 | 1,7600 | 1,6700 | 1.210 | ,00 |
| 30/6/2003 | 1,7600 | -0,56% | 1,7300 | 1,7600 | 1,7200 | 570 | ,00 |
| 27/6/2003 | 1,7700 | -0,56% | 1,7200 | 1,7800 | 1,7200 | 1.430 | ,00 |
| 26/6/2003 | 1,7800 | -0,56% | 1,7200 | 1,7800 | 1,7200 | 1.270 | ,00 |
| 25/6/2003 | 1,7900 | 0,56% | 1,7800 | 1,7900 | 1,7100 | 3.450 | ,00 |
| 24/6/2003 | 1,7800 | -2,20% | 1,8200 | 1,8200 | 1,7500 | 380 | ,00 |
| 23/6/2003 | 1,8200 | -0,55% | 1,8000 | 1,8200 | 1,7100 | 810 | ,00 |
| 20/6/2003 | 1,8300 | -3,17% | 1,7700 | 1,8300 | 1,7700 | 2.390 | ,00 |
| 19/6/2003 | 1,8900 | -1,05% | 1,8800 | 1,8900 | 1,7700 | 6.490 | ,00 |
| 18/6/2003 | 1,9100 | 0,53% | 1,8800 | 1,9100 | 1,8500 | 10.130 | ,00 |
| 17/6/2003 | 1,9000 | 1,06% | 1,8700 | 1,9300 | 1,8600 | 3.490 | ,00 |
| 13/6/2003 | 1,8800 | -1,05% | 1,8300 | 1,9000 | 1,8300 | 2.460 | ,00 |
| 12/6/2003 | 1,9000 | 2,15% | 1,8800 | 1,9000 | 1,8400 | 6.530 | ,00 |
| 11/6/2003 | 1,8600 | 3,91% | 1,7300 | 1,8600 | 1,7300 | 12.100 | ,00 |
| 10/6/2003 | 1,7900 | 0,00% | 1,7900 | 1,8000 | 1,7300 | 6.240 | ,00 |
| 09/6/2003 | 1,7900 | 1,70% | 1,7200 | 1,7900 | 1,7200 | 4.010 | ,00 |
| 06/6/2003 | 1,7600 | -0,56% | 1,7600 | 1,8000 | 1,7200 | 6.850 | ,00 |
| 05/6/2003 | 1,7700 | -1,12% | 1,7300 | 1,8200 | 1,7200 | 9.320 | ,00 |
| 04/6/2003 | 1,7900 | -0,56% | 1,7000 | 1,8000 | 1,7000 | 24.050 | ,00 |
| 03/6/2003 | 1,8000 | -1,10% | 1,7400 | 1,8100 | 1,6200 | 6.270 | ,00 |
| 02/6/2003 | 1,8200 | -0,55% | 1,7200 | 1,8200 | 1,7200 | 460 | ,00 |
| 30/5/2003 | 1,8300 | 0,00% | 1,7300 | 1,8300 | 1,7200 | 6.170 | ,00 |
| 29/5/2003 | 1,8300 | 0,55% | 1,7400 | 1,8500 | 1,7400 | 670 | ,00 |
| 28/5/2003 | 1,8200 | -1,62% | 1,8300 | 1,8500 | 1,7900 | 2.760 | ,00 |
| 27/5/2003 | 1,8500 | -0,54% | 1,7200 | 1,8500 | 1,7200 | 1.170 | ,00 |
| 26/5/2003 | 1,8600 | -3,12% | 1,9000 | 1,9300 | 1,8400 | 5.150 | ,00 |
| 23/5/2003 | 1,9200 | 1,05% | 1,8000 | 1,9200 | 1,8000 | 2.150 | ,00 |
| 22/5/2003 | 1,9000 | 2,15% | 1,7800 | 1,9000 | 1,7800 | 2.320 | ,00 |
| 21/5/2003 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,7600 | 2.220 | ,00 |
| 20/5/2003 | 1,8600 | 0,00% | 1,7600 | 1,8600 | 1,7200 | 4.870 | ,00 |
| 19/5/2003 | 1,8600 | 0,00% | 1,8000 | 1,8600 | 1,7800 | 1.870 | ,00 |
| 16/5/2003 | 1,8600 | 2,20% | 1,7300 | 1,8600 | 1,7200 | 4.580 | ,00 |
| 15/5/2003 | 1,8200 | 0,00% | 1,8400 | 1,8400 | 1,7300 | 3.250 | ,00 |
| 14/5/2003 | 1,8200 | 2,82% | 1,7800 | 1,8200 | 1,6900 | 2.840 | ,00 |
| 13/5/2003 | 1,7700 | 2,31% | 1,7200 | 1,7900 | 1,6900 | 4.000 | ,00 |
| 12/5/2003 | 1,7300 | 0,00% | 1,7000 | 1,7300 | 1,6400 | 1.440 | ,00 |
| 09/5/2003 | 1,7300 | -0,57% | 1,6800 | 1,7300 | 1,6600 | 2.580 | ,00 |
| 08/5/2003 | 1,7400 | 0,00% | 1,7000 | 1,7400 | 1,5700 | 2.770 | ,00 |
| 07/5/2003 | 1,7400 | 2,35% | 1,6800 | 1,7500 | 1,6600 | 10.840 | ,00 |
| 06/5/2003 | 1,7000 | 0,00% | 1,6000 | 1,7000 | 1,6000 | 2.910 | ,00 |
| 05/5/2003 | 1,7000 | 0,00% | 1,6500 | 1,7200 | 1,6500 | 1.300 | ,00 |
| 02/5/2003 | 1,7000 | 1,19% | 1,6100 | 1,7000 | 1,6100 | 1.210 | ,00 |
| 30/4/2003 | 1,6800 | -1,18% | 1,6800 | 1,6900 | 1,6100 | 2.150 | ,00 |
| 29/4/2003 | 1,7000 | 0,00% | 1,6000 | 1,7000 | 1,6000 | 420 | ,00 |
| 24/4/2003 | 1,7000 | 1,80% | 1,6300 | 1,7000 | 1,6000 | 3.860 | ,00 |
| 23/4/2003 | 1,6700 | 0,00% | 1,5500 | 1,6700 | 1,5500 | 2.220 | ,00 |
| 22/4/2003 | 1,6700 | -0,60% | 1,5200 | 1,6700 | 1,5200 | 1.530 | ,00 |
| 17/4/2003 | 1,6800 | 0,00% | 1,6600 | 1,6800 | 1,5400 | 3.780 | ,00 |
| 16/4/2003 | 1,6800 | -2,89% | 1,5300 | 1,7600 | 1,5300 | 11.810 | ,00 |
| 15/4/2003 | 1,7300 | -1,70% | 1,7600 | 1,7600 | 1,6500 | 6.590 | ,00 |
| 14/4/2003 | 1,7600 | 0,57% | 1,6400 | 1,7600 | 1,6400 | 6.320 | ,00 |
| 11/4/2003 | 1,7500 | 2,94% | 1,6100 | 1,7500 | 1,6100 | 2.480 | ,00 |
| 10/4/2003 | 1,7000 | 0,59% | 1,5100 | 1,7000 | 1,5100 | 2.080 | ,00 |
| 09/4/2003 | 1,6900 | 2,42% | 1,5200 | 1,6900 | 1,5200 | 2.010 | ,00 |
| 08/4/2003 | 1,6500 | 0,61% | 1,6500 | 1,6500 | 1,5400 | 2.500 | ,00 |
| 07/4/2003 | 1,6400 | 2,50% | 1,6000 | 1,6500 | 1,5100 | 5.710 | 9.290,00 |
| 04/4/2003 | 1,6000 | 0,00% | 1,4900 | 1,6000 | 1,4900 | 1.850 | 2.934,00 |
| 03/4/2003 | 1,6000 | 0,00% | 1,5000 | 1,6000 | 1,4900 | 1.760 | 2.700,00 |
| 02/4/2003 | 1,6000 | 3,23% | 1,5500 | 1,6000 | 1,4500 | 5.160 | 8.055,00 |
| 01/4/2003 | 1,5500 | 0,00% | 1,4400 | 1,5500 | 1,4400 | 590 | 901,00 |
| 31/3/2003 | 1,5500 | -1,27% | 1,4100 | 1,5500 | 1,4100 | 3.650 | 5.470,00 |
| 28/3/2003 | 1,5700 | 0,00% | 1,4900 | 1,5700 | 1,4700 | 2.510 | 3.813,00 |
| 27/3/2003 | 1,5700 | -1,26% | 1,4600 | 1,5800 | 1,4600 | 1.450 | 2.257,00 |
| 26/3/2003 | 1,5900 | 1,92% | 1,4200 | 1,5900 | 1,4200 | 2.080 | 3.207,00 |
| 24/3/2003 | 1,5600 | -1,89% | 1,4700 | 1,5700 | 1,4700 | 1.100 | 1.669,00 |
| 21/3/2003 | 1,5900 | 3,25% | 1,5900 | 1,5900 | 1,5000 | 3.960 | 6.184,00 |
| 20/3/2003 | 1,5400 | -1,28% | 1,4900 | 1,5500 | 1,4900 | 2.920 | 4.442,00 |
| 19/3/2003 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5100 | 4.460 | 6.954,00 |
| 18/3/2003 | 1,5600 | 4,00% | 1,5000 | 1,5600 | 1,5000 | 5.720 | 8.714,00 |
| 17/3/2003 | 1,5000 | -6,25% | 1,4800 | 1,5100 | 1,4100 | 9.050 | 13.171,00 |
| 14/3/2003 | 1,6000 | -0,62% | 1,5500 | 1,6100 | 1,5200 | 2.730 | 4.298,00 |
| 13/3/2003 | 1,6100 | -0,62% | 1,5000 | 1,6100 | 1,5000 | 2.130 | 3.405,00 |
| 12/3/2003 | 1,6200 | -4,71% | 1,5500 | 1,6300 | 1,5000 | 5.520 | 8.608,00 |
| 11/3/2003 | 1,7000 | -3,95% | 1,7500 | 1,7500 | 1,5700 | 8.520 | 13.715,00 |
| 07/3/2003 | 1,7700 | -1,67% | 1,8000 | 1,8000 | 1,6800 | 3.500 | 6.026,00 |
| 06/3/2003 | 1,8000 | -1,64% | 1,6700 | 1,8000 | 1,6700 | 1.750 | 2.789,00 |
| 05/3/2003 | 1,8300 | -1,61% | 1,7600 | 1,8400 | 1,7600 | 1.730 | 3.120,00 |
| 04/3/2003 | 1,8600 | -1,06% | 1,8100 | 1,8800 | 1,7800 | 3.130 | 5.712,00 |
| 03/3/2003 | 1,8800 | -1,05% | 1,7600 | 1,9000 | 1,7600 | 2.260 | 3.675,00 |
| 28/2/2003 | 1,9000 | -0,52% | 1,8300 | 1,9000 | 1,8300 | 3.560 | 6.703,00 |
| 27/2/2003 | 1,9100 | -0,52% | 1,8600 | 1,9100 | 1,8600 | 4.150 | 7.899,00 |
| 26/2/2003 | 1,9200 | -0,52% | 1,8700 | 1,9200 | 1,8600 | 5.360 | 10.229,00 |
| 25/2/2003 | 1,9300 | -2,53% | 1,8700 | 1,9500 | 1,8600 | 6.000 | 11.347,00 |
| 24/2/2003 | 1,9800 | -0,50% | 1,9500 | 1,9800 | 1,8200 | 5.570 | 10.692,00 |
| 21/2/2003 | 1,9900 | 0,00% | 1,8900 | 1,9900 | 1,8900 | 2.160 | 4.274,00 |
| 20/2/2003 | 1,9900 | 0,51% | 1,9700 | 1,9900 | 1,9200 | 1.120 | 2.191,00 |
| 19/2/2003 | 1,9800 | 2,06% | 1,9400 | 1,9800 | 1,8700 | 4.280 | 8.403,00 |
| 18/2/2003 | 1,9400 | 0,00% | 1,8500 | 1,9400 | 1,8500 | 3.820 | 7.348,00 |
| 17/2/2003 | 1,9400 | 0,00% | 1,8000 | 1,9800 | 1,8000 | 2.270 | 4.319,00 |
| 14/2/2003 | 1,9400 | 1,04% | 1,8800 | 1,9400 | 1,8700 | 12.690 | 24.543,00 |
| 13/2/2003 | 1,9200 | 1,05% | 1,8500 | 1,9200 | 1,8500 | 4.320 | 8.258,00 |
| 12/2/2003 | 1,9000 | -1,04% | 1,8700 | 1,9100 | 1,8500 | 4.710 | 8.879,00 |
| 11/2/2003 | 1,9200 | 0,00% | 1,8300 | 1,9200 | 1,8300 | 2.530 | 4.835,00 |
| 10/2/2003 | 1,9200 | 0,00% | 1,8100 | 1,9200 | 1,8100 | 10.970 | 20.928,00 |
| 07/2/2003 | 1,9200 | 0,00% | 1,8200 | 1,9200 | 1,8200 | 4.920 | 9.346,00 |
| 06/2/2003 | 1,9200 | 0,00% | 1,8100 | 1,9200 | 1,8100 | 12.210 | 23.331,00 |
| 05/2/2003 | 1,9200 | 0,00% | 1,8200 | 1,9200 | 1,8200 | 9.540 | 18.181,00 |
| 04/2/2003 | 1,9200 | -0,52% | 1,9100 | 1,9300 | 1,8000 | 6.710 | 12.688,00 |
| 03/2/2003 | 1,9300 | -2,03% | 1,8800 | 1,9600 | 1,8200 | 5.940 | 11.312,00 |
| 31/1/2003 | 1,9700 | -0,51% | 1,8900 | 1,9800 | 1,8900 | 1.970 | 3.805,00 |
| 30/1/2003 | 1,9800 | -0,50% | 1,8800 | 1,9900 | 1,8800 | 1.770 | 3.465,00 |
| 29/1/2003 | 1,9900 | 2,05% | 1,8300 | 1,9900 | 1,8300 | 1.260 | 2.445,00 |
| 28/1/2003 | 1,9500 | -1,52% | 1,8200 | 1,9500 | 1,8200 | 5.650 | 10.817,00 |
| 27/1/2003 | 1,9800 | -0,50% | 1,8100 | 1,9800 | 1,8100 | 1.520 | 2.949,00 |
| 24/1/2003 | 1,9900 | 0,51% | 1,9200 | 1,9900 | 1,9200 | 1.270 | 2.485,00 |
| 23/1/2003 | 1,9800 | 2,06% | 1,8100 | 1,9800 | 1,8100 | 1.150 | 1.706,00 |
| 22/1/2003 | 1,9400 | -1,52% | 1,9100 | 1,9500 | 1,8700 | 2.790 | 5.307,00 |
| 21/1/2003 | 1,9700 | -0,51% | 1,9200 | 2,0700 | 1,9200 | 750 | 1.468,00 |
| 20/1/2003 | 1,9800 | 0,00% | 1,9100 | 1,9800 | 1,9100 | 1.300 | 2.510,00 |
| 17/1/2003 | 1,9800 | 0,00% | 1,8400 | 1,9800 | 1,8400 | 640 | 1.241,00 |
| 16/1/2003 | 1,9800 | 0,00% | 1,9100 | 1,9800 | 1,9100 | 1.820 | 3.559,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|