| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| CREDIA | 1,5400 | -8,11 % | -0,1360 | 4.660.297 |
| ΧΑΙΔΕ | 1,0200 | -3,77 % | -0,0400 | 2.374 |
| ΡΕΒΟΙΛ | 1,7050 | -3,67 % | -0,0650 | 33.651 |
| ΔΡΟΜΕ | 0,3960 | -3,18 % | -0,0130 | 19.284 |
| ΦΛΕΞΟ | 8,1000 | -2,99 % | -0,2500 | 329 |
| ΛΕΒΚ | 0,3400 | -2,86 % | -0,0100 | 5.000 |
| ΑΡΑΙΓ | 13,7000 | -2,84 % | -0,4000 | 310.922 |
| ΜΟΥΖΚ | 0,6900 | -2,82 % | -0,0200 | 1.317 |
| ΚΟΡΔΕ | 0,4840 | -2,81 % | -0,0140 | 6.981 |
| ΜΑΘΙΟ | 0,9000 | -2,70 % | -0,0250 | 3.357 |
Συνεχης ενημερωση
ΑΚΡΙΤΑΣ Α.Ε. (ΑΚΡΙΤ)
1,1000 €
0,0100 (0,92%)
- Άνοιγμα 1,1000
- Υψηλό 1,1200
- Χαμηλό 1,1000
- Όγκος 594
- Τζίρος 654 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 0,51% | 1,9100 | 1,9800 | 1,9100 | 1.820 | 3.559,00 |
| 15/1/2003 | 1,9700 | 0,00% | 1,9100 | 1,9700 | 1,9100 | 620 | 1.207,00 |
| 14/1/2003 | 1,9700 | -1,01% | 1,9400 | 1,9900 | 1,9300 | 3.470 | 6.779,00 |
| 13/1/2003 | 1,9900 | -1,97% | 1,8600 | 2,0100 | 1,8600 | 1.960 | 3.864,00 |
| 10/1/2003 | 2,0300 | -0,49% | 1,8400 | 2,0400 | 1,8400 | 1.070 | 2.135,00 |
| 09/1/2003 | 2,0400 | 4,62% | 1,8400 | 2,0400 | 1,8200 | 1.180 | 2.265,00 |
| 08/1/2003 | 1,9500 | -4,41% | 1,9000 | 1,9800 | 1,9000 | 710 | 1.369,00 |
| 07/1/2003 | 2,0400 | -2,39% | 2,0000 | 2,0400 | 1,9700 | 1.090 | 2.184,00 |
| 03/1/2003 | 2,0900 | -0,48% | 2,0400 | 2,0900 | 2,0200 | 1.520 | 3.107,00 |
| 02/1/2003 | 2,1000 | 3,96% | 2,0500 | 2,1000 | 1,9100 | 3.070 | 6.215,00 |
| 31/12/2002 | 2,0200 | 2,54% | 1,9500 | 2,0200 | 1,8300 | 1.670 | 3.232,00 |
| 30/12/2002 | 1,9700 | -2,96% | 1,9800 | 1,9800 | 1,8600 | 1.470 | 2.846,00 |
| 27/12/2002 | 2,0300 | -7,31% | 2,1000 | 2,2000 | 2,0200 | 3.000 | 6.162,00 |
| 24/12/2002 | 2,1900 | 6,31% | 2,0600 | 2,2000 | 1,8600 | 400 | 808,00 |
| 23/12/2002 | 2,0600 | 3,00% | 1,8100 | 2,0900 | 1,8100 | 1.790 | 3.566,00 |
| 20/12/2002 | 2,0000 | -3,85% | 2,0400 | 2,0400 | 1,9800 | 3.000 | 5.996,00 |
| 19/12/2002 | 2,0800 | -2,80% | 2,1000 | 2,2100 | 2,0000 | 13.320 | 26.782,00 |
| 18/12/2002 | 2,1400 | -0,93% | 2,0900 | 2,1400 | 2,0900 | 1.190 | 2.490,00 |
| 17/12/2002 | 2,1600 | 0,00% | 2,0800 | 2,1600 | 2,0800 | 1.970 | 4.138,00 |
| 16/12/2002 | 2,1600 | -1,37% | 2,0900 | 2,1800 | 2,0900 | 2.390 | 5.172,00 |
| 13/12/2002 | 2,1900 | -0,45% | 2,1000 | 2,2000 | 2,0800 | 1.960 | 4.127,00 |
| 12/12/2002 | 2,2000 | -2,65% | 2,2200 | 2,3000 | 2,0600 | 2.200 | 4.694,00 |
| 11/12/2002 | 2,2600 | 3,67% | 2,0500 | 2,2600 | 2,0500 | 1.830 | 3.945,00 |
| 10/12/2002 | 2,1800 | 0,00% | 2,0500 | 2,1800 | 2,0500 | 6.860 | 14.733,00 |
| 09/12/2002 | 2,1800 | -1,80% | 2,1400 | 2,2000 | 2,1000 | 2.900 | 6.276,00 |
| 06/12/2002 | 2,2200 | -4,31% | 2,1400 | 2,2200 | 2,1400 | 700 | 1.530,00 |
| 05/12/2002 | 2,3200 | -0,85% | 2,3400 | 2,3400 | 2,2200 | 1.090 | 2.450,00 |
| 04/12/2002 | 2,3400 | -1,27% | 2,3000 | 2,3400 | 2,2600 | 2.970 | 6.769,00 |
| 03/12/2002 | 2,3700 | -0,84% | 2,3500 | 2,3700 | 2,3000 | 3.085 | 7.238,00 |
| 02/12/2002 | 2,3900 | 0,00% | 2,3000 | 2,3900 | 2,2800 | 2.000 | 4.665,00 |
| 29/11/2002 | 2,3900 | -0,42% | 2,3400 | 2,3900 | 2,3400 | 3.960 | 9.417,00 |
| 28/11/2002 | 2,4000 | -0,41% | 2,4000 | 2,4200 | 2,3600 | 580 | 1.391,00 |
| 27/11/2002 | 2,4100 | 0,42% | 2,3500 | 2,4100 | 2,3500 | 820 | 1.952,00 |
| 26/11/2002 | 2,4000 | -1,23% | 2,3800 | 2,4200 | 2,3400 | 1.690 | 4.030,00 |
| 25/11/2002 | 2,4300 | 0,83% | 2,3500 | 2,4300 | 2,3500 | 880 | 2.100,00 |
| 22/11/2002 | 2,4100 | 0,42% | 2,3500 | 2,4100 | 2,3200 | 1.730 | 4.090,00 |
| 21/11/2002 | 2,4000 | 0,42% | 2,3700 | 2,4000 | 2,3400 | 1.370 | 3.271,00 |
| 20/11/2002 | 2,3900 | -0,42% | 2,3000 | 2,4200 | 2,3000 | 4.500 | 10.850,00 |
| 19/11/2002 | 2,4000 | 0,00% | 2,3800 | 2,4200 | 2,3400 | 1.340 | 3.220,00 |
| 18/11/2002 | 2,4000 | 3,00% | 2,3000 | 2,4200 | 2,2800 | 5.980 | 14.115,00 |
| 15/11/2002 | 2,3300 | -1,69% | 2,3200 | 2,4000 | 2,3200 | 1.840 | 4.332,00 |
| 14/11/2002 | 2,3700 | 0,42% | 2,3400 | 2,3700 | 2,3200 | 2.210 | 5.160,00 |
| 13/11/2002 | 2,3600 | 0,43% | 2,3400 | 2,3800 | 2,2400 | 1.010 | 2.341,00 |
| 12/11/2002 | 2,3500 | 0,00% | 2,3500 | 2,3600 | 2,2700 | 2.850 | 6.619,00 |
| 11/11/2002 | 2,3500 | -1,26% | 2,2000 | 2,3800 | 2,2000 | 3.390 | 7.732,00 |
| 08/11/2002 | 2,3800 | 0,42% | 2,3700 | 2,3900 | 2,2800 | 440 | 1.033,00 |
| 07/11/2002 | 2,3700 | -0,42% | 2,4000 | 2,4100 | 2,2800 | 3.150 | 7.483,00 |
| 06/11/2002 | 2,3800 | 0,00% | 2,3000 | 2,3900 | 2,3000 | 910 | 2.153,00 |
| 05/11/2002 | 2,3800 | 0,00% | 2,3800 | 2,4000 | 2,3000 | 2.950 | 6.948,00 |
| 04/11/2002 | 2,3800 | 2,15% | 2,2500 | 2,3900 | 2,2500 | 2.520 | 5.888,00 |
| 01/11/2002 | 2,3300 | 0,00% | 2,2500 | 2,3300 | 2,2400 | 510 | 1.180,00 |
| 31/10/2002 | 2,3300 | 0,00% | 2,3400 | 2,3400 | 2,2200 | 760 | 1.756,00 |
| 30/10/2002 | 2,3300 | 1,30% | 2,3200 | 2,3400 | 2,1900 | 2.300 | 5.264,00 |
| 29/10/2002 | 2,3000 | 5,50% | 2,0800 | 2,3100 | 2,0800 | 4.170 | 9.404,00 |
| 25/10/2002 | 2,1800 | -0,91% | 2,1800 | 2,1800 | 2,1200 | 240 | 520,00 |
| 24/10/2002 | 2,2000 | 0,00% | 2,1000 | 2,2000 | 2,1000 | 710 | 1.515,00 |
| 23/10/2002 | 2,2000 | -1,79% | 2,1400 | 2,2000 | 2,1200 | 2.840 | 6.081,00 |
| 22/10/2002 | 2,2400 | 0,90% | 2,1200 | 2,2800 | 2,1200 | 2.610 | 5.829,00 |
| 21/10/2002 | 2,2200 | 0,91% | 2,1700 | 2,2200 | 2,0900 | 1.390 | 3.000,00 |
| 18/10/2002 | 2,2000 | 1,38% | 2,1600 | 2,2100 | 2,0600 | 1.950 | 4.255,00 |
| 17/10/2002 | 2,1700 | -0,46% | 2,1300 | 2,1900 | 2,1200 | 2.430 | 5.229,00 |
| 16/10/2002 | 2,1800 | -0,91% | 2,2000 | 2,2000 | 2,1200 | 3.230 | 6.955,00 |
| 15/10/2002 | 2,2000 | 1,38% | 2,1700 | 2,2000 | 2,1300 | 2.150 | 4.708,00 |
| 14/10/2002 | 2,1700 | -3,56% | 2,3000 | 2,3000 | 2,0500 | 3.700 | 7.880,00 |
| 11/10/2002 | 2,2500 | 5,14% | 2,2500 | 2,2500 | 2,1000 | 1.240 | 2.715,00 |
| 10/10/2002 | 2,1400 | 0,00% | 2,1300 | 2,2000 | 2,0200 | 780 | 1.651,00 |
| 09/10/2002 | 2,1400 | -1,38% | 2,0800 | 2,1600 | 2,0600 | 4.300 | 9.038,00 |
| 08/10/2002 | 2,1700 | -2,25% | 2,0800 | 2,2200 | 2,0800 | 610 | 1.315,00 |
| 07/10/2002 | 2,2200 | -1,33% | 2,2100 | 2,2300 | 2,0500 | 16.600 | 35.220,00 |
| 04/10/2002 | 2,2500 | 0,45% | 2,1900 | 2,2500 | 2,1900 | 590 | 1.308,00 |
| 03/10/2002 | 2,2400 | -3,03% | 2,2100 | 2,3000 | 2,1800 | 2.330 | 5.143,00 |
| 02/10/2002 | 2,3100 | 2,21% | 2,2600 | 2,3100 | 2,2000 | 2.630 | 5.832,00 |
| 01/10/2002 | 2,2600 | 0,44% | 2,1000 | 2,2700 | 2,1000 | 3.400 | 7.598,00 |
| 30/9/2002 | 2,2500 | -5,46% | 2,1200 | 2,2600 | 2,1000 | 6.980 | 14.989,00 |
| 27/9/2002 | 2,3800 | 0,00% | 2,3000 | 2,4000 | 2,2700 | 1.980 | 4.637,00 |
| 26/9/2002 | 2,3800 | 0,85% | 2,2600 | 2,3800 | 2,2600 | 1.200 | 2.787,00 |
| 25/9/2002 | 2,3600 | 0,00% | 2,1600 | 2,5000 | 2,1600 | 530 | 1.212,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,3000 | 7,14 % | 0,0200 | 3.850 |
| ΜΟΝΤΑ | 5,4400 | 5,84 % | 0,3000 | 1.630 |
| ΠΑΙΡ | 1,1050 | 3,27 % | 0,0350 | 173 |
| ΙΑΤΡ | 2,2000 | 2,33 % | 0,0500 | 25.872 |
| ΛΑΝΑΚ | 1,6100 | 1,90 % | 0,0300 | 511 |
| ΕΛΒΕ | 5,6000 | 1,82 % | 0,1000 | 961 |
| OPTIMA | 8,4500 | 1,56 % | 0,1300 | 523.517 |
| ΠΕΡΦ | 6,3700 | 1,43 % | 0,0900 | 22.507 |
| ΚΑΡΕΛ | 334,0000 | 1,21 % | 4,0000 | 83 |
| ΚΑΙΡΟΜΕΖ | 0,4355 | 1,16 % | 0,0050 | 402.840 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | -0,0570 | 61.436.217 |
| ΠΕΙΡ | 6,8900 | -0,89 % | -0,0620 | 59.331.384 |
| ΕΤΕ | 11,8500 | -1,41 % | -0,1700 | 28.707.722 |
| ΕΥΡΩΒ | 3,2000 | -0,16 % | -0,0050 | 19.548.558 |
| MTLN | 50,7000 | 0,60 % | 0,3000 | 11.568.897 |
| ΜΠΕΛΑ | 31,1400 | -1,08 % | -0,3400 | 8.221.661 |
| BOCHGR | 7,4800 | -1,32 % | -0,1000 | 7.901.797 |
| CREDIA | 1,5400 | -8,11 % | -0,1360 | 7.399.782 |
| ΔΕΗ | 14,0000 | -1,27 % | -0,1800 | 5.666.141 |
| ΟΤΕ | 16,7300 | -0,48 % | -0,0800 | 5.541.459 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | 18.224.782 | 61,44εκ. |
| ΠΕΙΡ | 6,8900 | -0,89 % | 8.603.566 | 59,33εκ. |
| ΕΥΡΩΒ | 3,2000 | -0,16 % | 6.103.905 | 19,55εκ. |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 7,40εκ. |
| ΕΤΕ | 11,8500 | -1,41 % | 2.417.564 | 28,71εκ. |
| ΙΝΛΟΤ | 1,2080 | 0,00 % | 1.367.617 | 1,65εκ. |
| BOCHGR | 7,4800 | -1,32 % | 1.053.952 | 7,90εκ. |
| OPTIMA | 8,4500 | 1,56 % | 523.517 | 4,42εκ. |
| ΔΑΑ | 10,3500 | -0,19 % | 419.275 | 4,34εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4355 | 1,16 % | 402.840 | 174χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | 18.224.782 | 0,79 % |
| ΚΥΡΙΟ | 2,2200 | 0,00 % | 57.534 | 0,76 % |
| ΠΕΙΡ | 6,8900 | -0,89 % | 8.603.566 | 0,69 % |
| ΑΡΑΙΓ | 13,7000 | -2,84 % | 310.922 | 0,34 % |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 0,29 % |
| EIS | 1,3240 | -0,90 % | 42.135 | 0,27 % |
| ΕΤΕ | 11,8500 | -1,41 % | 2.417.564 | 0,26 % |
| ΕΧΑΕ | 6,9000 | 0,29 % | 149.133 | 0,25 % |
| ΚΟΥΑΛ | 1,3460 | -0,88 % | 66.213 | 0,24 % |
| BOCHGR | 7,4800 | -1,32 % | 1.053.952 | 0,24 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,4000 | -1,99 % | 405 | 27,15 % |
| ΧΑΙΔΕ | 1,0200 | -3,77 % | 2.374 | 12,26 % |
| ΠΡΔ | 0,5700 | -0,87 % | 35.753 | 9,57 % |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 9,43 % |
| ΜΟΝΤΑ | 5,4400 | 5,84 % | 1.630 | 8,95 % |
| ΑΤΕΚ | 1,9000 | 0,00 % | 9.860 | 8,42 % |
| ΜΑΘΙΟ | 0,9000 | -2,70 % | 3.357 | 8,11 % |
| ΚΥΡΙΟ | 2,2200 | 0,00 % | 57.534 | 7,21 % |
| ΒΟΣΥΣ | 2,3800 | -0,83 % | 2.346 | 6,67 % |
| ΚΕΚΡ | 2,1000 | 0,96 % | 24.342 | 6,25 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|