| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΑΛΟΥΜΥΛ Α.Ε. (ΑΛΜΥ)
5,0800 €
-0,0200 (-0,39%)
- Άνοιγμα 5,1000
- Υψηλό 5,2000
- Χαμηλό 5,0800
- Όγκος 27.788
- Τζίρος 142.531 €
- Πράξεις 129
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/12/2003 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 01/12/2003 | 4,1800 | 0,97% | 4,0600 | 4,1800 | 4,0600 | 470 | ,00 |
| 28/11/2003 | 4,1400 | 0,00% | 4,1000 | 4,1600 | 4,0800 | 2.510 | ,00 |
| 27/11/2003 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1000 | 1.170 | ,00 |
| 26/11/2003 | 4,1400 | -1,43% | 4,2000 | 4,2000 | 4,1400 | 3.520 | ,00 |
| 25/11/2003 | 4,2000 | 0,00% | 4,1400 | 4,2200 | 4,1400 | 2.653 | ,00 |
| 24/11/2003 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,1800 | 1.408 | ,00 |
| 21/11/2003 | 4,2000 | 0,00% | 4,2400 | 4,2400 | 4,1000 | 3.200 | ,00 |
| 20/11/2003 | 4,2000 | -0,47% | 4,2200 | 4,2200 | 4,0800 | 1.080 | ,00 |
| 19/11/2003 | 4,2200 | 2,93% | 4,2400 | 4,2400 | 4,1400 | 3.100 | ,00 |
| 18/11/2003 | 4,1000 | 0,49% | 4,1000 | 4,1000 | 4,0800 | 1.860 | ,00 |
| 17/11/2003 | 4,0800 | -3,77% | 4,2000 | 4,2000 | 4,0800 | 1.170 | ,00 |
| 14/11/2003 | 4,2400 | -2,75% | 4,3600 | 4,3600 | 4,1400 | 4.480 | ,00 |
| 13/11/2003 | 4,3600 | 1,40% | 4,3400 | 4,3600 | 4,3400 | 10.910 | ,00 |
| 12/11/2003 | 4,3000 | 0,94% | 4,2600 | 4,3000 | 4,1600 | 1.252 | ,00 |
| 11/11/2003 | 4,2600 | -2,29% | 4,3400 | 4,4200 | 4,2400 | 24.110 | ,00 |
| 10/11/2003 | 4,3600 | 0,46% | 4,3800 | 4,3800 | 4,2200 | 11.966 | ,00 |
| 07/11/2003 | 4,3400 | 2,36% | 4,3000 | 4,3600 | 4,2000 | 16.264 | ,00 |
| 06/11/2003 | 4,2400 | 0,95% | 4,2800 | 4,2800 | 4,2000 | 2.610 | ,00 |
| 05/11/2003 | 4,2000 | 0,00% | 4,2000 | 4,2600 | 4,1800 | 3.420 | ,00 |
| 04/11/2003 | 4,2000 | 0,00% | 4,1800 | 4,2400 | 4,1600 | 5.020 | ,00 |
| 03/11/2003 | 4,2000 | -0,47% | 4,2200 | 4,2800 | 4,1400 | 5.092 | ,00 |
| 31/10/2003 | 4,2200 | 0,96% | 4,1000 | 4,2200 | 4,0800 | 3.650 | ,00 |
| 30/10/2003 | 4,1800 | 0,00% | 4,1200 | 4,2000 | 4,0800 | 4.220 | ,00 |
| 29/10/2003 | 4,1800 | -2,34% | 4,3400 | 4,3400 | 4,1800 | 2.500 | ,00 |
| 27/10/2003 | 4,2800 | 1,90% | 4,3000 | 4,3000 | 4,1000 | 410 | ,00 |
| 24/10/2003 | 4,2000 | 3,45% | 4,0600 | 4,2000 | 4,0600 | 1.030 | ,00 |
| 23/10/2003 | 4,0600 | -1,93% | 4,1000 | 4,1200 | 4,0600 | 3.760 | ,00 |
| 22/10/2003 | 4,1400 | -4,17% | 4,3200 | 4,3200 | 4,1400 | 2.050 | ,00 |
| 21/10/2003 | 4,3200 | 2,37% | 4,2200 | 4,3200 | 4,1800 | 10.780 | ,00 |
| 20/10/2003 | 4,2200 | -0,47% | 4,2600 | 4,2600 | 4,1400 | 1.080 | ,00 |
| 17/10/2003 | 4,2400 | -1,40% | 4,2800 | 4,2800 | 4,1400 | 2.070 | ,00 |
| 16/10/2003 | 4,3000 | 1,42% | 4,3000 | 4,3000 | 4,2000 | 1.190 | ,00 |
| 15/10/2003 | 4,2400 | -1,85% | 4,2400 | 4,2400 | 4,2400 | 100 | ,00 |
| 14/10/2003 | 4,3200 | 0,93% | 4,2400 | 4,3400 | 4,2400 | 7.110 | ,00 |
| 13/10/2003 | 4,2800 | 0,00% | 4,2400 | 4,2800 | 4,2400 | 1.012 | ,00 |
| 10/10/2003 | 4,2800 | 1,42% | 4,2400 | 4,2800 | 4,1600 | 2.180 | ,00 |
| 09/10/2003 | 4,2200 | -1,40% | 4,2600 | 4,3000 | 4,2200 | 760 | ,00 |
| 08/10/2003 | 4,2800 | 0,47% | 4,3200 | 4,3200 | 4,2400 | 3.920 | ,00 |
| 07/10/2003 | 4,2600 | -2,74% | 4,2000 | 4,2600 | 4,2000 | 1.750 | ,00 |
| 06/10/2003 | 4,3800 | 0,92% | 4,3400 | 4,4000 | 4,3200 | 45.010 | ,00 |
| 03/10/2003 | 4,3400 | 1,40% | 4,2800 | 4,3600 | 4,2800 | 1.080 | ,00 |
| 02/10/2003 | 4,2800 | 0,94% | 4,1400 | 4,3000 | 4,1200 | 450 | ,00 |
| 01/10/2003 | 4,2400 | 0,95% | 4,1800 | 4,2400 | 4,0800 | 1.500 | ,00 |
| 30/9/2003 | 4,2000 | 0,96% | 4,1600 | 4,2600 | 4,0400 | 2.190 | ,00 |
| 29/9/2003 | 4,1600 | -1,89% | 4,0800 | 4,1800 | 4,0200 | 3.335 | ,00 |
| 26/9/2003 | 4,2400 | -0,47% | 4,2200 | 4,2400 | 4,1400 | 1.160 | ,00 |
| 25/9/2003 | 4,2600 | -0,93% | 4,1400 | 4,2600 | 4,1400 | 2.310 | ,00 |
| 24/9/2003 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 23/9/2003 | 4,3000 | -1,83% | 4,2800 | 4,3000 | 4,2800 | 430 | ,00 |
| 22/9/2003 | 4,3800 | -0,45% | 4,3000 | 4,4400 | 4,3000 | 4.100 | ,00 |
| 19/9/2003 | 4,4000 | -0,90% | 4,3200 | 4,4400 | 4,0200 | 8.150 | ,00 |
| 18/9/2003 | 4,4400 | 0,00% | 4,4800 | 4,5000 | 4,3200 | 6.620 | ,00 |
| 17/9/2003 | 4,4400 | 0,00% | 4,4200 | 4,5800 | 4,3800 | 7.100 | ,00 |
| 16/9/2003 | 4,4400 | 0,91% | 4,3600 | 4,4400 | 4,3000 | 4.120 | ,00 |
| 15/9/2003 | 4,4000 | -2,22% | 4,5000 | 4,5000 | 4,2800 | 7.240 | ,00 |
| 12/9/2003 | 4,5000 | 0,00% | 4,5000 | 4,5600 | 4,4000 | 2.250 | ,00 |
| 11/9/2003 | 4,5000 | 4,17% | 4,3600 | 4,5400 | 4,3600 | 61.640 | ,00 |
| 10/9/2003 | 4,3200 | 2,37% | 4,2200 | 4,3400 | 4,0200 | 35.780 | ,00 |
| 09/9/2003 | 4,2200 | 0,00% | 4,0600 | 4,2400 | 4,0200 | 15.605 | ,00 |
| 08/9/2003 | 4,2200 | 0,00% | 4,2600 | 4,2600 | 4,0200 | 16.430 | ,00 |
| 05/9/2003 | 4,2200 | 4,98% | 3,9600 | 4,2400 | 3,9600 | 13.390 | ,00 |
| 04/9/2003 | 4,0200 | 2,03% | 3,9400 | 4,0400 | 3,9400 | 15.620 | ,00 |
| 03/9/2003 | 3,9400 | -1,50% | 4,1200 | 4,1200 | 3,9000 | 8.660 | ,00 |
| 02/9/2003 | 4,0000 | -4,76% | 4,2000 | 4,2000 | 3,9600 | 21.260 | ,00 |
| 01/9/2003 | 4,2000 | -4,11% | 4,4200 | 4,4600 | 4,1200 | 14.510 | ,00 |
| 29/8/2003 | 4,3800 | -0,45% | 4,4800 | 4,4800 | 4,3600 | 33.870 | ,00 |
| 28/8/2003 | 4,4000 | 3,29% | 4,3200 | 4,6000 | 4,2600 | 53.580 | ,00 |
| 27/8/2003 | 4,2600 | -0,47% | 4,2600 | 4,2800 | 4,2000 | 5.040 | ,00 |
| 26/8/2003 | 4,2800 | -1,83% | 4,3800 | 4,4000 | 4,2200 | 14.390 | ,00 |
| 25/8/2003 | 4,3600 | -1,36% | 4,5000 | 4,5000 | 4,3400 | 7.410 | ,00 |
| 22/8/2003 | 4,4200 | -1,34% | 4,4400 | 4,5000 | 4,3800 | 9.110 | ,00 |
| 21/8/2003 | 4,4800 | 2,28% | 4,4600 | 4,4800 | 4,3600 | 5.100 | ,00 |
| 20/8/2003 | 4,3800 | -0,45% | 4,4000 | 4,5200 | 4,3600 | 9.620 | ,00 |
| 19/8/2003 | 4,4000 | -2,22% | 4,5200 | 4,5800 | 4,3600 | 30.900 | ,00 |
| 18/8/2003 | 4,5000 | 0,90% | 4,4600 | 4,5800 | 4,3200 | 5.626 | ,00 |
| 14/8/2003 | 4,4600 | 0,00% | 4,4000 | 4,4600 | 4,3000 | 4.475 | ,00 |
| 13/8/2003 | 4,4600 | 7,21% | 4,1600 | 4,4600 | 4,1200 | 9.340 | ,00 |
| 12/8/2003 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1000 | 2.730 | ,00 |
| 11/8/2003 | 4,1600 | -0,48% | 4,2200 | 4,3000 | 4,1400 | 10.590 | ,00 |
| 08/8/2003 | 4,1800 | 0,48% | 4,1200 | 4,2000 | 4,0600 | 4.470 | ,00 |
| 07/8/2003 | 4,1600 | -3,26% | 4,3000 | 4,3000 | 4,1600 | 12.670 | ,00 |
| 06/8/2003 | 4,3000 | -2,27% | 4,3800 | 4,3800 | 4,2600 | 9.230 | ,00 |
| 05/8/2003 | 4,4000 | -2,65% | 4,5400 | 4,5400 | 4,3600 | 13.840 | ,00 |
| 04/8/2003 | 4,5200 | 2,73% | 4,4000 | 4,6000 | 4,3400 | 25.400 | ,00 |
| 01/8/2003 | 4,4000 | 7,32% | 4,1800 | 4,4200 | 4,0800 | 28.560 | ,00 |
| 31/7/2003 | 4,1000 | 3,02% | 3,9800 | 4,1000 | 3,9600 | 11.942 | ,00 |
| 30/7/2003 | 3,9800 | 2,05% | 3,9400 | 4,0000 | 3,9400 | 13.010 | ,00 |
| 29/7/2003 | 3,9000 | 1,04% | 3,8400 | 3,9600 | 3,8400 | 1.420 | ,00 |
| 28/7/2003 | 3,8600 | 0,52% | 3,8800 | 3,8800 | 3,8600 | 4.510 | ,00 |
| 25/7/2003 | 3,8400 | -2,04% | 3,9600 | 3,9600 | 3,8400 | 7.260 | ,00 |
| 24/7/2003 | 3,9200 | -2,00% | 3,9800 | 4,0200 | 3,9000 | 7.590 | ,00 |
| 23/7/2003 | 4,0000 | 1,52% | 3,9400 | 4,1000 | 3,9400 | 18.360 | ,00 |
| 22/7/2003 | 3,9400 | 1,55% | 3,8800 | 3,9600 | 3,8800 | 21.520 | ,00 |
| 21/7/2003 | 3,8800 | -1,02% | 3,9800 | 4,0600 | 3,8400 | 14.806 | ,00 |
| 18/7/2003 | 3,9200 | 2,08% | 3,9000 | 4,0600 | 3,8200 | 10.680 | ,00 |
| 17/7/2003 | 3,8400 | -3,03% | 3,9200 | 3,9600 | 3,8000 | 16.840 | ,00 |
| 16/7/2003 | 3,9600 | -0,50% | 4,0000 | 4,0200 | 3,9200 | 25.230 | ,00 |
| 15/7/2003 | 3,9800 | 0,00% | 3,9600 | 4,0800 | 3,9400 | 26.960 | ,00 |
| 14/7/2003 | 3,9800 | 1,53% | 4,1000 | 4,1000 | 3,9000 | 17.380 | ,00 |
| 11/7/2003 | 3,9200 | -3,45% | 4,0600 | 4,0600 | 3,8200 | 29.420 | ,00 |
| 10/7/2003 | 4,0600 | -3,33% | 4,2400 | 4,3000 | 3,8600 | 48.270 | ,00 |
| 09/7/2003 | 4,2000 | 9,95% | 3,9000 | 4,2400 | 3,9000 | 129.584 | ,00 |
| 08/7/2003 | 3,8200 | 2,69% | 3,8000 | 3,9600 | 3,8000 | 108.460 | ,00 |
| 07/7/2003 | 3,7200 | 2,76% | 3,7000 | 3,7200 | 3,6600 | 6.450 | ,00 |
| 04/7/2003 | 3,6200 | -0,55% | 3,6200 | 3,6200 | 3,5600 | 3.043 | ,00 |
| 03/7/2003 | 3,6400 | 0,55% | 3,7000 | 3,7200 | 3,5600 | 6.550 | ,00 |
| 02/7/2003 | 3,6200 | 2,26% | 3,5800 | 3,6200 | 3,5800 | 5.190 | ,00 |
| 01/7/2003 | 3,5400 | -1,12% | 3,5400 | 3,5400 | 3,4800 | 310 | ,00 |
| 30/6/2003 | 3,5800 | 0,00% | 3,4600 | 3,5800 | 3,4200 | 2.050 | ,00 |
| 27/6/2003 | 3,5800 | -0,56% | 3,6000 | 3,6000 | 3,5000 | 1.090 | ,00 |
| 26/6/2003 | 3,6000 | 0,56% | 3,6000 | 3,6000 | 3,6000 | 520 | ,00 |
| 25/6/2003 | 3,5800 | -1,10% | 3,5400 | 3,6400 | 3,5400 | 3.270 | ,00 |
| 24/6/2003 | 3,6200 | -1,63% | 3,6000 | 3,6200 | 3,6000 | 1.300 | ,00 |
| 23/6/2003 | 3,6800 | -1,60% | 3,6000 | 3,6800 | 3,6000 | 6.400 | ,00 |
| 20/6/2003 | 3,7400 | 0,00% | 3,7200 | 3,7600 | 3,6400 | 1.120 | ,00 |
| 19/6/2003 | 3,7400 | -3,11% | 3,7200 | 3,8600 | 3,6800 | 3.740 | ,00 |
| 18/6/2003 | 3,8600 | 1,05% | 3,8200 | 3,8600 | 3,7200 | 3.464 | ,00 |
| 17/6/2003 | 3,8200 | 2,14% | 4,0000 | 4,0000 | 3,7800 | 12.650 | ,00 |
| 13/6/2003 | 3,7400 | -1,06% | 3,7400 | 3,8000 | 3,6800 | 10.552 | ,00 |
| 12/6/2003 | 3,7800 | 0,00% | 3,7800 | 3,8000 | 3,7600 | 10.140 | ,00 |
| 11/6/2003 | 3,7800 | 0,00% | 3,7200 | 3,8000 | 3,7000 | 9.565 | ,00 |
| 10/6/2003 | 3,7800 | 1,07% | 3,7200 | 3,8200 | 3,7200 | 10.470 | ,00 |
| 09/6/2003 | 3,7400 | 2,19% | 3,7000 | 3,8000 | 3,6600 | 21.852 | ,00 |
| 06/6/2003 | 3,6600 | 1,10% | 3,6000 | 3,7200 | 3,6000 | 11.960 | ,00 |
| 05/6/2003 | 3,6200 | 0,00% | 3,6400 | 3,6600 | 3,6000 | 6.840 | ,00 |
| 04/6/2003 | 3,6200 | 1,69% | 3,6000 | 3,6400 | 3,5400 | 18.750 | ,00 |
| 03/6/2003 | 3,5600 | 0,56% | 3,5600 | 3,5600 | 3,5000 | 1.310 | ,00 |
| 02/6/2003 | 3,5400 | -0,56% | 3,4400 | 3,6000 | 3,4400 | 5.610 | ,00 |
| 30/5/2003 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | 3.106 | ,00 |
| 29/5/2003 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5200 | 4.360 | ,00 |
| 28/5/2003 | 3,5600 | 2,30% | 3,4200 | 3,5600 | 3,4200 | 2.690 | ,00 |
| 27/5/2003 | 3,4800 | -1,69% | 3,4400 | 3,4800 | 3,4400 | 900 | ,00 |
| 26/5/2003 | 3,5400 | 0,00% | 3,3600 | 3,5400 | 3,3600 | 2.345 | ,00 |
| 23/5/2003 | 3,5400 | -0,56% | 3,5800 | 3,5800 | 3,4600 | 1.206 | ,00 |
| 22/5/2003 | 3,5600 | -0,56% | 3,5400 | 3,5600 | 3,5200 | 700 | ,00 |
| 21/5/2003 | 3,5800 | 0,00% | 3,5600 | 3,5800 | 3,4000 | 3.730 | ,00 |
| 20/5/2003 | 3,5800 | 0,00% | 3,5400 | 3,5800 | 3,4400 | 7.960 | ,00 |
| 19/5/2003 | 3,5800 | 0,00% | 3,6000 | 3,6000 | 3,5400 | 3.168 | ,00 |
| 16/5/2003 | 3,5800 | 0,56% | 3,5600 | 3,6400 | 3,5600 | 6.620 | ,00 |
| 15/5/2003 | 3,5600 | -0,56% | 3,5000 | 3,5600 | 3,4600 | 1.270 | ,00 |
| 14/5/2003 | 3,5800 | 1,13% | 3,5400 | 3,5800 | 3,5400 | 1.470 | ,00 |
| 13/5/2003 | 3,5400 | 5,99% | 3,3600 | 3,5400 | 3,3600 | 80.790 | ,00 |
| 12/5/2003 | 3,3400 | -2,34% | 3,4200 | 3,4600 | 3,3400 | 31.370 | ,00 |
| 09/5/2003 | 3,4200 | -3,93% | 3,5000 | 3,5000 | 3,4200 | 1.680 | ,00 |
| 08/5/2003 | 3,5600 | -1,11% | 3,6000 | 3,6000 | 3,4600 | 970 | ,00 |
| 07/5/2003 | 3,6000 | -0,55% | 3,6000 | 3,7000 | 3,5400 | 11.960 | ,00 |
| 06/5/2003 | 3,6200 | 1,12% | 3,5800 | 3,6200 | 3,4800 | 9.480 | ,00 |
| 05/5/2003 | 3,5800 | -0,56% | 3,6800 | 3,6800 | 3,5400 | 11.506 | ,00 |
| 02/5/2003 | 3,6000 | 2,86% | 3,5600 | 3,6000 | 3,5000 | 2.010 | ,00 |
| 30/4/2003 | 3,5000 | 0,57% | 3,4600 | 3,5600 | 3,4200 | 2.350 | ,00 |
| 29/4/2003 | 3,4800 | 0,00% | 3,5800 | 3,5800 | 3,4000 | 1.070 | ,00 |
| 24/4/2003 | 3,4800 | -6,45% | 3,6600 | 3,6600 | 3,4800 | 360 | ,00 |
| 23/4/2003 | 3,7200 | 10,71% | 3,4200 | 3,7200 | 3,3400 | 10.520 | ,00 |
| 22/4/2003 | 3,3600 | -0,59% | 3,3800 | 3,3800 | 3,1600 | 2.210 | ,00 |
| 17/4/2003 | 3,3800 | 3,68% | 3,2400 | 3,3800 | 3,2200 | 1.910 | ,00 |
| 16/4/2003 | 3,2600 | -4,12% | 3,5400 | 3,5400 | 3,2600 | 3.907 | ,00 |
| 15/4/2003 | 3,4000 | -1,16% | 3,5000 | 3,5000 | 3,3600 | 10.240 | ,00 |
| 14/4/2003 | 3,4400 | 0,58% | 3,4800 | 3,4800 | 3,4000 | 1.030 | ,00 |
| 11/4/2003 | 3,4200 | 1,79% | 3,3800 | 3,4200 | 3,3600 | 1.510 | ,00 |
| 10/4/2003 | 3,3600 | 1,20% | 3,3600 | 3,3600 | 3,2800 | 780 | ,00 |
| 09/4/2003 | 3,3200 | 1,84% | 3,3400 | 3,3400 | 3,2400 | 2.060 | ,00 |
| 08/4/2003 | 3,2600 | -1,81% | 3,2800 | 3,2800 | 3,1800 | 3.300 | ,00 |
| 07/4/2003 | 3,3200 | 3,75% | 3,3200 | 3,3400 | 3,2600 | 3.780 | 12.465,00 |
| 04/4/2003 | 3,2000 | 2,56% | 3,1200 | 3,2000 | 3,1200 | 690 | 2.163,00 |
| 03/4/2003 | 3,1200 | 0,65% | 3,1000 | 3,1400 | 3,1000 | 6.420 | 19.984,00 |
| 02/4/2003 | 3,1000 | 1,97% | 3,0400 | 3,1400 | 3,0000 | 14.720 | 44.756,00 |
| 01/4/2003 | 3,0400 | -3,80% | 3,1600 | 3,1600 | 2,9800 | 7.934 | 24.159,00 |
| 31/3/2003 | 3,1600 | -2,47% | 3,2200 | 3,2200 | 3,1000 | 1.890 | 5.965,00 |
| 28/3/2003 | 3,2400 | -2,41% | 3,3000 | 3,3000 | 3,2400 | 1.250 | 4.051,00 |
| 27/3/2003 | 3,3200 | 0,00% | 3,3400 | 3,3400 | 3,2000 | 1.960 | 6.441,00 |
| 26/3/2003 | 3,3200 | -0,60% | 3,3600 | 3,3600 | 3,3000 | 2.290 | 7.594,00 |
| 24/3/2003 | 3,3400 | 1,21% | 3,2400 | 3,3600 | 3,2000 | 5.140 | 16.743,00 |
| 21/3/2003 | 3,3000 | 0,00% | 3,3000 | 3,3600 | 3,2800 | 6.230 | 20.663,00 |
| 20/3/2003 | 3,3000 | -0,60% | 3,3000 | 3,3000 | 3,3000 | 1.170 | 3.861,00 |
| 19/3/2003 | 3,3200 | 1,22% | 3,2200 | 3,3200 | 3,2000 | 1.798 | 5.868,00 |
| 18/3/2003 | 3,2800 | 2,50% | 3,2200 | 3,3600 | 3,2200 | 17.894 | 58.745,00 |
| 17/3/2003 | 3,2000 | -1,84% | 3,1800 | 3,2400 | 3,1400 | 52.810 | 170.928,00 |
| 14/3/2003 | 3,2600 | -3,55% | 3,3600 | 3,3600 | 3,2200 | 6.352 | 20.740,00 |
| 13/3/2003 | 3,3800 | 4,97% | 3,2200 | 3,3800 | 3,0800 | 8.340 | 26.558,00 |
| 12/3/2003 | 3,2200 | 1,90% | 3,2600 | 3,2800 | 3,0200 | 5.740 | 17.736,00 |
| 11/3/2003 | 3,1600 | -4,82% | 3,2800 | 3,3000 | 3,1400 | 5.470 | 17.551,00 |
| 07/3/2003 | 3,3200 | 1,22% | 3,5400 | 3,5400 | 3,0200 | 1.500 | 4.863,00 |
| 06/3/2003 | 3,2800 | 0,00% | 3,4800 | 3,4800 | 3,2000 | 2.205 | 6.993,00 |
| 05/3/2003 | 3,2800 | 0,00% | 3,3000 | 3,3200 | 3,1200 | 10.370 | 33.721,00 |
| 04/3/2003 | 3,2800 | 0,00% | 3,3400 | 3,3400 | 3,1200 | 4.830 | 15.594,00 |
| 03/3/2003 | 3,2800 | 0,61% | 3,2000 | 3,3200 | 3,1000 | 6.840 | 21.794,00 |
| 28/2/2003 | 3,2600 | -0,61% | 3,2600 | 3,2600 | 3,1800 | 9.540 | 30.906,00 |
| 27/2/2003 | 3,2800 | 0,00% | 3,1800 | 3,3800 | 3,1400 | 2.600 | 8.345,00 |
| 26/2/2003 | 3,2800 | -1,20% | 3,2800 | 3,3000 | 3,2800 | 1.250 | 4.102,00 |
| 25/2/2003 | 3,3200 | -1,78% | 3,4800 | 3,4800 | 3,2000 | 10.200 | 33.680,00 |
| 24/2/2003 | 3,3800 | -1,74% | 3,4800 | 3,4800 | 3,3800 | 1.030 | 3.483,00 |
| 21/2/2003 | 3,4400 | -0,58% | 3,4600 | 3,4600 | 3,4400 | 110 | 380,00 |
| 20/2/2003 | 3,4600 | 2,37% | 3,3200 | 3,4600 | 3,2600 | 3.900 | 13.110,00 |
| 19/2/2003 | 3,3800 | 1,20% | 3,3600 | 3,3800 | 3,1600 | 20.420 | 68.125,00 |
| 18/2/2003 | 3,3400 | 3,73% | 3,2000 | 3,3600 | 3,1000 | 5.170 | 16.713,00 |
| 17/2/2003 | 3,2200 | -2,42% | 3,1600 | 3,2200 | 3,1600 | 720 | 2.308,00 |
| 14/2/2003 | 3,3000 | 1,23% | 3,1200 | 3,3000 | 3,0400 | 3.810 | 12.159,00 |
| 13/2/2003 | 3,2600 | 4,49% | 3,2400 | 3,3000 | 2,9300 | 7.970 | 24.716,00 |
| 12/2/2003 | 3,1200 | -5,45% | 3,1200 | 3,1600 | 3,1200 | 1.700 | 5.314,00 |
| 11/2/2003 | 3,3000 | 7,84% | 3,0800 | 3,3000 | 3,0600 | 6.860 | 21.477,00 |
| 10/2/2003 | 3,0600 | 2,00% | 2,8800 | 3,0600 | 2,8800 | 1.510 | 4.564,00 |
| 07/2/2003 | 3,0000 | 0,00% | 2,9600 | 3,0200 | 2,9600 | 3.200 | 9.589,00 |
| 06/2/2003 | 3,0000 | 4,17% | 2,9000 | 3,0000 | 2,9000 | 1.200 | 3.530,00 |
| 05/2/2003 | 2,8800 | 0,35% | 2,6600 | 2,8900 | 2,6600 | 18.510 | 52.978,00 |
| 04/2/2003 | 2,8700 | 0,35% | 2,8000 | 2,8700 | 2,8000 | 15.590 | 44.360,00 |
| 03/2/2003 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 31/1/2003 | 2,8600 | -1,72% | 2,7800 | 2,8600 | 2,7800 | 980 | 2.747,00 |
| 30/1/2003 | 2,9100 | 1,39% | 2,8700 | 2,9200 | 2,8400 | 3.250 | 9.275,00 |
| 29/1/2003 | 2,8700 | 3,24% | 2,7000 | 2,8800 | 2,6600 | 5.340 | 14.385,00 |
| 28/1/2003 | 2,7800 | -2,80% | 2,7600 | 2,7900 | 2,7600 | 344 | 954,00 |
| 27/1/2003 | 2,8600 | -4,03% | 2,8800 | 2,8800 | 2,7800 | 2.400 | 6.801,00 |
| 24/1/2003 | 2,9800 | 3,47% | 2,8800 | 2,9900 | 2,8800 | 3.586 | 10.395,00 |
| 23/1/2003 | 2,8800 | 5,49% | 2,7600 | 2,9000 | 2,7600 | 2.600 | 7.348,00 |
| 22/1/2003 | 2,7300 | 0,74% | 2,6600 | 2,7500 | 2,6400 | 2.100 | 5.614,00 |
| 21/1/2003 | 2,7100 | -0,37% | 2,7100 | 2,7400 | 2,5700 | 7.625 | 20.276,00 |
| 20/1/2003 | 2,7200 | 0,74% | 2,7000 | 2,7900 | 2,7000 | 1.750 | 4.774,00 |
| 17/1/2003 | 2,7000 | -2,88% | 2,7300 | 2,7300 | 2,7000 | 1.180 | 3.201,00 |
| 16/1/2003 | 2,7800 | 1,09% | 2,7100 | 2,7800 | 2,7000 | 470 | 1.286,00 |
| 15/1/2003 | 2,7500 | 1,48% | 2,7700 | 2,8100 | 2,7300 | 3.055 | 8.455,00 |
| 14/1/2003 | 2,7100 | 2,65% | 2,6000 | 2,7100 | 2,6000 | 2.040 | 5.424,00 |
| 13/1/2003 | 2,6400 | -2,22% | 2,6400 | 2,6700 | 2,6000 | 4.150 | 10.880,00 |
| 10/1/2003 | 2,7000 | 1,12% | 2,7000 | 2,7400 | 2,6400 | 12.995 | 34.828,00 |
| 09/1/2003 | 2,6700 | -1,84% | 2,7400 | 2,7500 | 2,6000 | 22.380 | 60.270,00 |
| 08/1/2003 | 2,7200 | -9,93% | 3,0000 | 3,0000 | 2,6700 | 6.720 | 18.735,00 |
| 07/1/2003 | 3,0200 | -3,82% | 3,0200 | 3,0800 | 3,0200 | 3.000 | 9.090,00 |
| 03/1/2003 | 3,1400 | -1,26% | 3,1200 | 3,1600 | 3,0600 | 18.420 | 57.399,00 |
| 02/1/2003 | 3,1800 | 6,35% | 3,0400 | 3,2600 | 3,0400 | 16.254 | 50.276,00 |
| 31/12/2002 | 2,9900 | -3,55% | 3,0600 | 3,0600 | 2,9900 | 1.260 | 3.807,00 |
| 30/12/2002 | 3,1000 | -3,73% | 3,2000 | 3,2000 | 3,1000 | 1.390 | 4.362,00 |
| 27/12/2002 | 3,2200 | 0,63% | 3,2400 | 3,2600 | 3,0600 | 13.960 | 44.314,00 |
| 24/12/2002 | 3,2000 | 0,00% | 3,2200 | 3,2600 | 3,2000 | 1.250 | 4.028,00 |
| 23/12/2002 | 3,2000 | -3,03% | 3,2400 | 3,2400 | 3,1600 | 1.500 | 4.809,00 |
| 20/12/2002 | 3,3000 | 2,48% | 3,2200 | 3,3800 | 3,2000 | 2.890 | 9.336,00 |
| 19/12/2002 | 3,2200 | -5,29% | 3,4000 | 3,4000 | 3,2200 | 1.570 | 5.260,00 |
| 18/12/2002 | 3,4000 | -4,49% | 3,5400 | 3,5400 | 3,4000 | 1.720 | 6.006,00 |
| 17/12/2002 | 3,5600 | -2,73% | 3,6200 | 3,6200 | 3,5600 | 1.310 | 4.718,00 |
| 16/12/2002 | 3,6600 | 1,67% | 3,6000 | 3,6600 | 3,6000 | 3.820 | 13.820,00 |
| 13/12/2002 | 3,6000 | 1,12% | 3,6000 | 3,6000 | 3,5800 | 1.000 | 3.595,00 |
| 12/12/2002 | 3,5600 | 1,14% | 3,5400 | 3,5600 | 3,4200 | 3.950 | 13.899,00 |
| 11/12/2002 | 3,5200 | -3,83% | 3,6600 | 3,6600 | 3,5200 | 75 | 268,00 |
| 10/12/2002 | 3,6600 | 2,81% | 3,5000 | 3,6600 | 3,5000 | 4.730 | 16.810,00 |
| 09/12/2002 | 3,5600 | -1,11% | 3,5800 | 3,6200 | 3,4800 | 5.562 | 19.800,00 |
| 06/12/2002 | 3,6000 | -2,70% | 3,7000 | 3,7000 | 3,5800 | 9.755 | 35.445,00 |
| 05/12/2002 | 3,7000 | -0,54% | 3,6800 | 3,7000 | 3,5800 | 10.140 | 37.029,00 |
| 04/12/2002 | 3,7200 | -2,11% | 3,8000 | 3,8400 | 3,6600 | 6.890 | 26.098,00 |
| 03/12/2002 | 3,8000 | -2,56% | 3,9000 | 3,9000 | 3,8000 | 6.410 | 24.468,00 |
| 02/12/2002 | 3,9000 | 1,56% | 3,8800 | 3,9000 | 3,8000 | 3.200 | 12.370,00 |
| 29/11/2002 | 3,8400 | 2,13% | 3,7600 | 3,8800 | 3,7600 | 12.120 | 45.844,00 |
| 28/11/2002 | 3,7600 | 0,00% | 3,7800 | 3,8200 | 3,7600 | 17.314 | 65.552,00 |
| 27/11/2002 | 3,7600 | -0,53% | 3,6400 | 3,7600 | 3,6400 | 6.470 | 24.021,00 |
| 26/11/2002 | 3,7800 | -0,53% | 3,8400 | 3,8600 | 3,6200 | 28.580 | 107.875,00 |
| 25/11/2002 | 3,8000 | 7,95% | 3,6600 | 3,8200 | 3,5800 | 54.510 | 204.133,00 |
| 22/11/2002 | 3,5200 | -0,56% | 3,5800 | 3,6200 | 3,4800 | 13.336 | 47.339,00 |
| 21/11/2002 | 3,5400 | 4,12% | 3,4400 | 3,5800 | 3,4400 | 13.070 | 45.811,00 |
| 20/11/2002 | 3,4000 | 0,00% | 3,4200 | 3,5000 | 3,3800 | 11.600 | 39.725,00 |
| 19/11/2002 | 3,4000 | -2,86% | 3,4600 | 3,5400 | 3,4000 | 4.020 | 13.835,00 |
| 18/11/2002 | 3,5000 | -1,13% | 3,6000 | 3,6000 | 3,4600 | 10.510 | 37.053,00 |
| 15/11/2002 | 3,5400 | 1,14% | 3,5400 | 3,5800 | 3,5200 | 2.130 | 7.538,00 |
| 14/11/2002 | 3,5000 | 2,34% | 3,4800 | 3,5200 | 3,4200 | 2.800 | 9.730,00 |
| 13/11/2002 | 3,4200 | -0,58% | 3,4800 | 3,4800 | 3,4200 | 8.120 | 27.928,00 |
| 12/11/2002 | 3,4400 | -0,58% | 3,5000 | 3,5400 | 3,4200 | 37.244 | 128.916,00 |
| 11/11/2002 | 3,4600 | 0,58% | 3,4400 | 3,7000 | 3,3600 | 32.790 | 114.654,00 |
| 08/11/2002 | 3,4400 | -0,58% | 3,4600 | 3,4800 | 3,3800 | 8.460 | 28.988,00 |
| 07/11/2002 | 3,4600 | -3,35% | 3,5000 | 3,5600 | 3,4400 | 18.556 | 64.658,00 |
| 06/11/2002 | 3,5800 | -2,72% | 3,7600 | 3,8000 | 3,5400 | 14.946 | 54.814,00 |
| 05/11/2002 | 3,6800 | 10,18% | 3,3400 | 3,7400 | 3,3400 | 75.100 | 268.937,00 |
| 04/11/2002 | 3,3400 | 0,60% | 3,4000 | 3,4600 | 3,3200 | 22.010 | 74.114,00 |
| 01/11/2002 | 3,3200 | -2,35% | 3,4000 | 3,4000 | 3,3200 | 7.610 | 25.653,00 |
| 31/10/2002 | 3,4000 | -3,41% | 3,5000 | 3,5000 | 3,3800 | 3.000 | 10.373,00 |
| 30/10/2002 | 3,5200 | 1,15% | 3,3400 | 3,5400 | 3,3000 | 8.330 | 28.139,00 |
| 29/10/2002 | 3,4800 | 2,96% | 3,2600 | 3,6200 | 3,2600 | 3.810 | 12.743,00 |
| 25/10/2002 | 3,3800 | -2,87% | 3,4600 | 3,4600 | 3,3800 | 2.200 | 7.538,00 |
| 24/10/2002 | 3,4800 | -2,79% | 3,5600 | 3,7000 | 3,4000 | 8.320 | 28.968,00 |
| 23/10/2002 | 3,5800 | -4,28% | 3,7200 | 3,7200 | 3,5800 | 650 | 2.346,00 |
| 22/10/2002 | 3,7400 | -1,58% | 3,7600 | 3,8000 | 3,7200 | 440 | 1.653,00 |
| 21/10/2002 | 3,8000 | 3,83% | 3,7000 | 3,8000 | 3,7000 | 1.460 | 5.408,00 |
| 18/10/2002 | 3,6600 | -2,66% | 3,7000 | 3,7000 | 3,5600 | 2.190 | 7.962,00 |
| 17/10/2002 | 3,7600 | 3,87% | 3,5000 | 3,7800 | 3,4800 | 20.050 | 72.404,00 |
| 16/10/2002 | 3,6200 | -2,69% | 3,7200 | 3,7800 | 3,5600 | 4.430 | 16.115,00 |
| 15/10/2002 | 3,7200 | -3,12% | 3,8400 | 3,8600 | 3,7200 | 17.790 | 67.003,00 |
| 14/10/2002 | 3,8400 | 1,59% | 3,7800 | 3,8400 | 3,5800 | 2.420 | 9.100,00 |
| 11/10/2002 | 3,7800 | 2,72% | 3,6400 | 3,9600 | 3,5000 | 4.550 | 16.994,00 |
| 10/10/2002 | 3,6800 | 11,52% | 3,3000 | 3,6800 | 3,2800 | 4.210 | 14.824,00 |
| 09/10/2002 | 3,3000 | -3,51% | 3,2000 | 3,3800 | 3,1800 | 8.980 | 29.364,00 |
| 08/10/2002 | 3,4200 | -4,47% | 3,6000 | 3,6000 | 3,4200 | 2.940 | 10.265,00 |
| 07/10/2002 | 3,5800 | -8,21% | 3,7600 | 3,8800 | 3,5800 | 3.350 | 12.702,00 |
| 04/10/2002 | 3,9000 | -2,01% | 3,9000 | 4,0000 | 3,8200 | 2.916 | 11.450,00 |
| 03/10/2002 | 3,9800 | -3,40% | 3,9400 | 3,9800 | 3,7800 | 2.800 | 10.752,00 |
| 02/10/2002 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 01/10/2002 | 4,1200 | -0,96% | 4,0000 | 4,1400 | 3,8200 | 7.730 | 30.885,00 |
| 30/9/2002 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 27/9/2002 | 4,1600 | -0,48% | 4,2400 | 4,2600 | 4,1000 | 470 | 1.967,00 |
| 26/9/2002 | 4,1800 | 4,50% | 4,1800 | 4,1800 | 4,1800 | 20 | 84,00 |
| 25/9/2002 | 4,0000 | 0,50% | 4,0800 | 4,1000 | 4,0000 | 1.320 | 5.315,00 |
| 24/9/2002 | 3,9800 | -1,00% | 4,0000 | 4,0000 | 3,9800 | 1.100 | 4.397,00 |
| 23/9/2002 | 4,0200 | -4,29% | 4,2400 | 4,2400 | 4,0200 | 2.240 | 9.192,00 |
| 20/9/2002 | 4,2000 | -0,94% | 4,2600 | 4,2800 | 4,1000 | 2.380 | 10.081,00 |
| 19/9/2002 | 4,2400 | -5,36% | 4,5800 | 4,5800 | 4,2000 | 830 | 3.603,00 |
| 18/9/2002 | 4,4800 | 0,00% | 4,3000 | 4,5600 | 4,0800 | 3.084 | 13.248,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|