| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΠ | 3,7900 | -3,81 % | -0,1500 | 20.653 |
| ΝΑΚΑΣ | 3,5400 | -3,80 % | -0,1400 | 211 |
| ΣΑΡ | 13,5000 | -3,57 % | -0,5000 | 38.302 |
| ΚΕΚΡ | 2,0700 | -3,27 % | -0,0700 | 38.515 |
| ΣΙΔΜΑ | 1,9050 | -3,05 % | -0,0600 | 4.788 |
| TREK | 3,1600 | -2,77 % | -0,0900 | 2.903 |
| ΠΛΑΚΡ | 14,9000 | -2,61 % | -0,4000 | 272 |
| EVR | 2,2400 | -2,61 % | -0,0600 | 145.410 |
| ΟΛΥΜΠ | 2,4800 | -2,36 % | -0,0600 | 4.668 |
| ΕΛΛΑΚΤΩΡ | 1,3600 | -2,16 % | -0,0300 | 360.802 |
Συνεχης ενημερωση
ΑΛΟΥΜΥΛ Α.Ε. (ΑΛΜΥ)
5,3800 €
-0,0400 (-0,74%)
- Άνοιγμα 5,4200
- Υψηλό 5,4200
- Χαμηλό 5,2800
- Όγκος 14.782
- Τζίρος 78.939 €
- Πράξεις 70
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/4/2004 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6000 | 4.010 | ,00 |
| 05/4/2004 | 3,6800 | -1,08% | 3,7000 | 3,7400 | 3,6800 | 3.100 | ,00 |
| 02/4/2004 | 3,7200 | 0,00% | 3,8000 | 3,8000 | 3,7200 | 900 | ,00 |
| 01/4/2004 | 3,7200 | -3,12% | 3,7800 | 3,8200 | 3,7200 | 2.670 | ,00 |
| 31/3/2004 | 3,8400 | -1,03% | 3,8800 | 3,8800 | 3,8400 | 2.050 | ,00 |
| 30/3/2004 | 3,8800 | -0,51% | 3,8800 | 3,9800 | 3,8000 | 12.450 | ,00 |
| 29/3/2004 | 3,9000 | 2,09% | 3,8400 | 3,9000 | 3,7200 | 8.240 | ,00 |
| 26/3/2004 | 3,8200 | 1,60% | 3,7600 | 3,8200 | 3,7000 | 25.690 | ,00 |
| 24/3/2004 | 3,7600 | -0,53% | 3,7000 | 3,7600 | 3,6200 | 1.270 | ,00 |
| 23/3/2004 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,6600 | 6.000 | ,00 |
| 22/3/2004 | 3,7800 | -3,08% | 3,7000 | 3,8400 | 3,5000 | 7.856 | ,00 |
| 19/3/2004 | 3,9000 | -0,51% | 3,7200 | 3,9000 | 3,7000 | 4.530 | ,00 |
| 18/3/2004 | 3,9200 | -0,51% | 3,9200 | 3,9400 | 3,8200 | 7.450 | ,00 |
| 17/3/2004 | 3,9400 | 0,00% | 3,8800 | 3,9400 | 3,7800 | 6.410 | ,00 |
| 16/3/2004 | 3,9400 | 2,60% | 3,8400 | 3,9400 | 3,7400 | 3.895 | ,00 |
| 15/3/2004 | 3,8400 | -2,54% | 3,9400 | 3,9400 | 3,7200 | 2.220 | ,00 |
| 12/3/2004 | 3,9400 | -1,50% | 3,9000 | 4,0000 | 3,8600 | 6.090 | ,00 |
| 11/3/2004 | 4,0000 | -1,96% | 4,0000 | 4,0000 | 3,8800 | 4.830 | ,00 |
| 10/3/2004 | 4,0800 | -0,49% | 4,1200 | 4,1200 | 4,0200 | 3.890 | ,00 |
| 09/3/2004 | 4,1000 | -2,84% | 4,2200 | 4,2200 | 4,1000 | 2.550 | ,00 |
| 08/3/2004 | 4,2200 | -0,94% | 4,3200 | 4,3200 | 4,1200 | 5.750 | ,00 |
| 05/3/2004 | 4,2600 | -0,47% | 4,2400 | 4,3000 | 4,1000 | 10.150 | ,00 |
| 04/3/2004 | 4,2800 | 2,39% | 4,1800 | 4,4000 | 4,0600 | 16.222 | ,00 |
| 03/3/2004 | 4,1800 | -2,79% | 4,2000 | 4,2200 | 4,1200 | 4.180 | ,00 |
| 02/3/2004 | 4,3000 | -1,83% | 4,2400 | 4,3200 | 4,2000 | 12.010 | ,00 |
| 01/3/2004 | 4,3800 | -1,35% | 4,4200 | 4,4400 | 4,2400 | 3.013 | ,00 |
| 27/2/2004 | 4,4400 | -0,45% | 4,4200 | 4,5000 | 4,3600 | 6.855 | ,00 |
| 26/2/2004 | 4,4600 | 0,45% | 4,4400 | 4,4600 | 4,3000 | 8.680 | ,00 |
| 25/2/2004 | 4,4400 | -0,89% | 4,4000 | 4,4400 | 4,3000 | 5.528 | ,00 |
| 24/2/2004 | 4,4800 | -1,32% | 4,4200 | 4,5000 | 4,3200 | 2.790 | ,00 |
| 20/2/2004 | 4,5400 | 1,79% | 4,5200 | 4,5600 | 4,4200 | 6.590 | ,00 |
| 19/2/2004 | 4,4600 | -1,33% | 4,5600 | 4,5600 | 4,3800 | 4.810 | ,00 |
| 18/2/2004 | 4,5200 | 0,89% | 4,5000 | 4,5200 | 4,3200 | 3.902 | ,00 |
| 17/2/2004 | 4,4800 | -0,44% | 4,4800 | 4,5000 | 4,4200 | 2.560 | ,00 |
| 16/2/2004 | 4,5000 | -0,44% | 4,3800 | 4,5000 | 4,3800 | 2.180 | ,00 |
| 13/2/2004 | 4,5200 | 1,80% | 4,5000 | 4,5200 | 4,4400 | 3.900 | ,00 |
| 12/2/2004 | 4,4400 | 0,00% | 4,4000 | 4,4600 | 4,3800 | 5.280 | ,00 |
| 11/2/2004 | 4,4400 | 0,91% | 4,3600 | 4,4800 | 4,3200 | 6.290 | ,00 |
| 10/2/2004 | 4,4000 | -1,79% | 4,4200 | 4,4600 | 4,4000 | 3.690 | ,00 |
| 09/2/2004 | 4,4800 | -0,44% | 4,5000 | 4,5800 | 4,4200 | 1.226 | ,00 |
| 06/2/2004 | 4,5000 | -1,75% | 4,5600 | 4,5800 | 4,5000 | 4.140 | ,00 |
| 05/2/2004 | 4,5800 | 0,88% | 4,5000 | 4,5800 | 4,5000 | 2.696 | ,00 |
| 04/2/2004 | 4,5400 | -0,44% | 4,5800 | 4,6000 | 4,5000 | 3.356 | ,00 |
| 03/2/2004 | 4,5600 | 0,44% | 4,6000 | 4,6000 | 4,4600 | 12.899 | ,00 |
| 02/2/2004 | 4,5400 | -1,30% | 4,6400 | 4,6400 | 4,5000 | 18.070 | ,00 |
| 30/1/2004 | 4,6000 | 1,77% | 4,5200 | 4,6200 | 4,5200 | 6.940 | ,00 |
| 29/1/2004 | 4,5200 | -2,59% | 4,5400 | 4,6200 | 4,5000 | 13.145 | ,00 |
| 28/1/2004 | 4,6400 | -0,85% | 4,6800 | 4,7400 | 4,5600 | 22.610 | ,00 |
| 27/1/2004 | 4,6800 | 2,63% | 4,5600 | 4,6800 | 4,5600 | 12.770 | ,00 |
| 26/1/2004 | 4,5600 | -2,98% | 4,7000 | 4,7000 | 4,4000 | 141.610 | ,00 |
| 23/1/2004 | 4,7000 | 2,17% | 4,6000 | 4,7400 | 4,6000 | 52.890 | ,00 |
| 22/1/2004 | 4,6000 | 2,22% | 4,6000 | 4,6000 | 4,4800 | 20.684 | ,00 |
| 21/1/2004 | 4,5000 | -0,88% | 4,5000 | 4,5600 | 4,4400 | 22.670 | ,00 |
| 20/1/2004 | 4,5400 | -3,40% | 4,6400 | 4,6600 | 4,5400 | 12.890 | ,00 |
| 19/1/2004 | 4,7000 | 0,00% | 4,7000 | 4,7800 | 4,6800 | 13.420 | ,00 |
| 16/1/2004 | 4,7000 | 3,98% | 4,4600 | 4,7200 | 4,4600 | 32.480 | ,00 |
| 15/1/2004 | 4,5200 | 2,26% | 4,4200 | 4,5800 | 4,4000 | 14.500 | ,00 |
| 14/1/2004 | 4,4200 | 0,45% | 4,4000 | 4,4400 | 4,3600 | 12.070 | ,00 |
| 13/1/2004 | 4,4000 | 0,46% | 4,2800 | 4,4200 | 4,2800 | 19.470 | ,00 |
| 12/1/2004 | 4,3800 | 1,39% | 4,3200 | 4,3800 | 4,2000 | 2.136 | ,00 |
| 09/1/2004 | 4,3200 | -1,82% | 4,4000 | 4,4000 | 4,2800 | 7.390 | ,00 |
| 08/1/2004 | 4,4000 | 0,00% | 4,3800 | 4,4400 | 4,3200 | 11.100 | ,00 |
| 07/1/2004 | 4,4000 | 0,00% | 4,3000 | 4,4200 | 4,3000 | 27.680 | ,00 |
| 05/1/2004 | 4,4000 | -1,35% | 4,4600 | 4,4600 | 4,3600 | 4.340 | ,00 |
| 02/1/2004 | 4,4600 | -0,45% | 4,4800 | 4,5000 | 4,4600 | 7.780 | ,00 |
| 31/12/2003 | 4,4800 | 2,75% | 4,3800 | 4,5800 | 4,3000 | 22.970 | ,00 |
| 30/12/2003 | 4,3600 | 0,46% | 4,3800 | 4,3800 | 4,2800 | 4.310 | ,00 |
| 29/12/2003 | 4,3400 | -0,46% | 4,4000 | 4,4000 | 4,3000 | 1.130 | ,00 |
| 24/12/2003 | 4,3600 | 2,35% | 4,3000 | 4,3600 | 4,2600 | 2.400 | ,00 |
| 23/12/2003 | 4,2600 | -0,47% | 4,3600 | 4,3600 | 4,2600 | 2.860 | ,00 |
| 22/12/2003 | 4,2800 | -0,47% | 4,3800 | 4,3800 | 4,2800 | 4.450 | ,00 |
| 19/12/2003 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,2600 | 3.545 | ,00 |
| 18/12/2003 | 4,3000 | 0,94% | 4,2800 | 4,3000 | 4,2800 | 1.080 | ,00 |
| 17/12/2003 | 4,2600 | -0,47% | 4,2800 | 4,3200 | 4,2200 | 6.395 | ,00 |
| 16/12/2003 | 4,2800 | -0,93% | 4,3200 | 4,3400 | 4,2600 | 5.952 | ,00 |
| 15/12/2003 | 4,3200 | 3,85% | 4,2600 | 4,3400 | 4,2200 | 9.600 | ,00 |
| 12/12/2003 | 4,1600 | -1,89% | 4,3400 | 4,3400 | 4,1600 | 4.400 | ,00 |
| 11/12/2003 | 4,2400 | -2,30% | 4,3000 | 4,3000 | 4,2400 | 2.786 | ,00 |
| 10/12/2003 | 4,3400 | -0,91% | 4,3800 | 4,4000 | 4,3200 | 2.680 | ,00 |
| 09/12/2003 | 4,3800 | 0,00% | 4,4600 | 4,4600 | 4,3800 | 8.310 | ,00 |
| 08/12/2003 | 4,3800 | 0,92% | 4,3000 | 4,3800 | 4,2400 | 27.180 | ,00 |
| 05/12/2003 | 4,3400 | 0,46% | 4,3200 | 4,3800 | 4,3000 | 11.730 | ,00 |
| 04/12/2003 | 4,3200 | 2,86% | 4,3000 | 4,3400 | 4,3000 | 9.612 | ,00 |
| 03/12/2003 | 4,2000 | 0,48% | 4,1600 | 4,3200 | 4,1000 | 151.460 | ,00 |
| 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 | 0,00% | 2,7100 | 2,7400 | 2,5700 | 7.625 | 20.276,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 8,7250 | 3,75 % | 0,3150 | 809.962 |
| ΝΑΥΠ | 1,6700 | 2,77 % | 0,0450 | 10.628 |
| ΓΚΜΕΖΖ | 0,4820 | 2,55 % | 0,0120 | 131.501 |
| ΕΛΙΝ | 2,5700 | 1,98 % | 0,0500 | 25.805 |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 0,0085 | 1.095.975 |
| ΠΕΙΡ | 7,8480 | 1,79 % | 0,1380 | 8.839.417 |
| ΡΕΒΟΙΛ | 1,7300 | 1,76 % | 0,0300 | 214.199 |
| AEM | 6,1650 | 1,65 % | 0,1000 | 51.805 |
| ΦΡΙΓΟ | 0,4570 | 1,56 % | 0,0070 | 54.026 |
| ΝΤΟΤΣΟΦΤ | 27,8000 | 1,46 % | 0,4000 | 33 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,8480 | 1,79 % | 0,1380 | 68.687.361 |
| ΕΤΕ | 14,2850 | 0,60 % | 0,0850 | 38.852.159 |
| ΑΛΦΑ | 3,9900 | -0,18 % | -0,0070 | 35.897.283 |
| ΕΥΡΩΒ | 3,7900 | -0,47 % | -0,0180 | 25.152.418 |
| TITC | 55,1000 | 1,29 % | 0,7000 | 14.394.649 |
| ΟΠΑΠ | 18,2800 | -0,38 % | -0,0700 | 10.193.183 |
| ΔΕΗ | 18,1500 | -1,57 % | -0,2900 | 10.140.834 |
| ΜΠΕΛΑ | 27,7000 | 0,36 % | 0,1000 | 8.078.557 |
| ΟΤΕ | 16,8500 | -0,18 % | -0,0300 | 7.681.494 |
| ΕΛΠΕ | 8,7250 | 3,75 % | 0,3150 | 7.092.370 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9900 | -0,18 % | 9.002.905 | 35,90εκ. |
| ΠΕΙΡ | 7,8480 | 1,79 % | 8.839.417 | 68,69εκ. |
| ΕΥΡΩΒ | 3,7900 | -0,47 % | 6.644.326 | 25,15εκ. |
| ΕΤΕ | 14,2850 | 0,60 % | 2.718.467 | 38,85εκ. |
| ΙΝΛΟΤ | 1,0820 | 0,00 % | 1.835.051 | 1,97εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 497,7χιλ. |
| ΕΛΠΕ | 8,7250 | 3,75 % | 809.962 | 7,09εκ. |
| ΦΒΜΕΖΖ | 0,0714 | 0,14 % | 715.841 | 50.436 |
| ΔΕΗ | 18,1500 | -1,57 % | 556.915 | 10,14εκ. |
| ΟΠΑΠ | 18,2800 | -0,38 % | 555.718 | 10,19εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7300 | 1,76 % | 214.199 | 0,98 % |
| ΠΕΙΡ | 7,8480 | 1,79 % | 8.839.417 | 0,72 % |
| DIMAND | 11,2000 | 1,36 % | 133.476 | 0,71 % |
| ΑΛΦΑ | 3,9900 | -0,18 % | 9.002.905 | 0,39 % |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 0,35 % |
| EIS | 1,9940 | -0,10 % | 54.295 | 0,35 % |
| TITC | 55,1000 | 1,29 % | 262.463 | 0,34 % |
| ΕΤΕ | 14,2850 | 0,60 % | 2.718.467 | 0,30 % |
| ΕΛΠΕ | 8,7250 | 3,75 % | 809.962 | 0,27 % |
| ΣΑΝΜΕΖΖ | 0,1904 | 0,11 % | 470.872 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,2000 | 0,00 % | 180 | 9,72 % |
| TREK | 3,1600 | -2,77 % | 2.903 | 6,77 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 0,00 % | 18.397 | 6,25 % |
| ΝΑΥΠ | 1,6700 | 2,77 % | 10.628 | 6,15 % |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 6,02 % |
| ΠΑΙΡ | 0,9500 | -1,86 % | 4.114 | 5,37 % |
| ΣΙΔΜΑ | 1,9050 | -3,05 % | 4.788 | 5,34 % |
| ΚΕΚΡ | 2,0700 | -3,27 % | 38.515 | 5,14 % |
| ΣΕΝΤΡ | 0,3610 | 1,12 % | 35.271 | 5,04 % |
| ΙΛΥΔΑ | 5,2800 | -1,49 % | 13.611 | 4,85 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|