Συνεχης ενημερωση

    ALPHA TRUST-ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)

    28,2000

    0,2000 (0,71%)

    • Άνοιγμα 27,8000
    • Υψηλό 28,2000
    • Χαμηλό 27,8000
    • Όγκος 173
    • Τζίρος 4.851 €
    • Πράξεις 7
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    22/7/2003 4,7900 0,00% 4,7320 4,8190 4,7030 12.768 60.713,22
    21/7/2003 4,7900 -1,20% 4,7610 4,8190 4,7610 8.631 41.326,95
    18/7/2003 4,8480 -1,78% 4,7610 4,9060 4,7610 7.959 38.738,05
    17/7/2003 4,9360 0,00% 4,8190 4,9360 4,8190 5.637 27.712,72
    16/7/2003 4,9360 0,00% 4,8190 4,9360 4,8190 5.511 26.766,80
    15/7/2003 4,9360 -0,58% 4,9650 4,9650 4,8480 10.892 53.961,34
    14/7/2003 4,9650 1,20% 4,9060 4,9650 4,9060 14.039 69.410,35
    11/7/2003 4,9060 0,00% 4,7610 4,9360 4,7610 21.009 103.389,89
    10/7/2003 4,9060 0,00% 4,8480 4,9060 4,8480 13.511 66.298,04
    09/7/2003 4,9060 0,00% 4,8480 4,9060 4,8190 2.363 11.490,91
    08/7/2003 4,9060 0,00% 4,8770 4,9360 4,8190 25.048 122.952,62
    07/7/2003 4,9060 2,42% 4,8190 4,9360 4,8190 38.066 186.681,81
    04/7/2003 4,7900 0,61% 4,7900 4,7900 4,7610 8.772 41.828,17
    03/7/2003 4,7610 -0,61% 4,7900 4,8190 4,7320 11.787 56.399,18
    02/7/2003 4,7900 1,23% 4,7320 4,8480 4,7320 12.246 58.726,92
    01/7/2003 4,7320 -1,21% 4,7610 4,7610 4,7030 5.273 24.931,78
    30/6/2003 4,7900 -0,60% 4,8190 4,9060 4,7900 20.007 96.376,86
    27/6/2003 4,8190 0,00% 4,6550 4,8770 4,5970 6.722 32.225,14
    26/6/2003 4,8190 -1,77% 4,8480 4,8770 4,8190 3.380 16.394,96
    25/6/2003 4,9060 0,00% 4,8190 4,9060 4,8190 1.750 8.549,12
    24/6/2003 4,9060 -0,61% 4,9060 4,9060 4,7900 9.190 44.811,09
    23/6/2003 4,9360 0,00% 4,9060 4,9360 4,8770 18.387 89.993,90
    20/6/2003 4,9360 0,61% 4,8480 4,9360 4,8190 22.858 111.981,94
    19/6/2003 4,9060 0,00% 4,6550 4,9060 4,6550 23.335 114.196,43
    18/6/2003 4,9060 0,59% 4,5970 4,9060 4,5680 19.843 96.519,35
    17/6/2003 4,8770 1,20% 4,9060 4,9060 4,6550 7.782 37.669,11
    13/6/2003 4,8190 0,00% 4,7610 4,8770 4,7610 13.848 66.974,74
    12/6/2003 4,8190 0,61% 4,7030 4,8190 4,7030 23.038 110.313,96
    11/6/2003 4,7900 0,61% 4,6550 4,7900 4,6550 2.776 13.167,29
    10/6/2003 4,7610 0,00% 4,7610 4,8480 4,6740 7.321 34.915,36
    09/6/2003 4,7610 0,00% 4,7610 4,7900 4,7030 16.423 77.915,72
    06/6/2003 4,7610 0,61% 4,7320 4,7900 4,7030 96.240 458.455,86
    05/6/2003 4,7320 -1,21% 4,7030 4,7900 4,7030 90.154 426.882,44
    04/6/2003 4,7900 0,00% 4,7900 4,8190 4,7900 13.387 64.034,98
    03/6/2003 4,7900 -0,60% 4,6260 4,8190 4,6260 29.061 138.933,94
    02/6/2003 4,8190 5,49% 4,5680 4,8190 4,5680 41.354 194.217,51
    30/5/2003 4,5680 0,00% 4,5680 4,6260 4,5680 3.880 17.723,31
    29/5/2003 4,5680 -1,87% 4,6550 4,6740 4,5390 8.961 41.583,72
    28/5/2003 4,6550 4,56% 4,4520 4,6550 4,4520 33.777 153.263,73
    27/5/2003 4,4520 0,00% 4,4520 4,4520 4,4230 22.405 99.944,94
    26/5/2003 4,4520 2,02% 4,4230 4,4520 4,4230 43.839 195.672,14
    23/5/2003 4,3640 0,44% 4,3940 4,3940 4,3450 20.346 88.867,21
    22/5/2003 4,3450 1,35% 4,2580 4,3450 4,2580 14.922 64.183,65
    21/5/2003 4,2870 -1,33% 4,2580 4,3450 4,2580 7.452 32.036,73
    20/5/2003 4,3450 0,67% 4,2000 4,3450 4,2000 8.782 37.844,92
    19/5/2003 4,3160 -0,67% 4,3450 4,3450 4,3160 1.341 ,00
    16/5/2003 4,3450 2,04% 4,1710 4,4230 4,1710 20.264 88.201,08
    15/5/2003 4,2580 -0,68% 4,1710 4,3160 4,1710 7.025 29.945,07
    14/5/2003 4,2870 2,78% 4,1710 4,3160 4,1420 19.512 82.259,32
    13/5/2003 4,1710 3,37% 3,9190 4,1710 3,9190 62.083 255.004,98
    12/5/2003 4,0350 0,72% 4,0060 4,0840 4,0060 17.581 70.923,64
    09/5/2003 4,0060 0,73% 3,9770 4,0550 3,9770 8.326 33.498,31
    08/5/2003 3,9770 -1,92% 3,8320 4,0550 3,8030 5.862 23.340,09
    07/5/2003 4,0550 0,00% 4,1130 4,1130 3,9480 5.399 21.695,29
    06/5/2003 4,0550 -2,10% 4,1420 4,1420 3,9770 4.808 19.348,24
    05/5/2003 4,1420 3,39% 3,9480 4,1420 3,9480 4.982 20.335,19
    02/5/2003 4,0060 2,22% 3,9480 4,0060 3,8030 14.284 55.678,72
    30/4/2003 3,9190 0,00% 3,8610 3,9190 3,8610 2.612 10.241,85
    29/4/2003 3,9190 -0,73% 3,9190 4,1130 3,9190 3.365 13.255,44
    24/4/2003 3,9480 0,00% 3,9190 3,9770 3,9190 12.865 50.936,90
    23/4/2003 3,9480 3,81% 3,8030 3,9770 3,8030 17.491 68.450,42
    22/4/2003 3,8030 0,00% 3,7450 3,8030 3,7160 6.369 24.016,18
    17/4/2003 3,8030 0,00% 3,7740 3,8030 3,7740 32.766 124.785,85
    16/4/2003 3,8030 0,00% 3,7740 3,8030 3,7740 20.218 76.728,05
    15/4/2003 3,8030 0,00% 3,8030 3,9190 3,7740 35.714 136.986,76
    14/4/2003 3,8030 0,77% 3,7160 3,8030 3,7160 15.937 60.702,42
    11/4/2003 3,7740 0,00% 3,7740 3,8030 3,7740 8.115 30.697,55
    10/4/2003 3,7740 -0,76% 3,8030 3,8030 3,7740 10.974 41.503,22
    09/4/2003 3,8030 0,77% 3,7740 3,8030 3,7740 26.624 100.883,25
    08/4/2003 3,7740 -1,51% 3,7740 3,8030 3,7160 7.211 27.151,94
    07/4/2003 3,8320 0,76% 3,7740 3,9190 3,7740 9.721 37.674,25
    04/4/2003 3,8030 0,77% 3,7740 3,8030 3,7450 19.763 ,00
    03/4/2003 3,7740 0,00% 3,8030 3,8030 3,7450 6.695 ,00
    02/4/2003 3,7740 1,56% 3,7160 3,8030 3,7160 2.603 9.737,56
    01/4/2003 3,7160 1,31% 3,6390 3,7450 3,6390 2.419 8.921,18
    31/3/2003 3,6680 -2,06% 3,7160 3,7160 3,6680 128 470,88
    28/3/2003 3,7450 0,00% 3,7450 3,7740 3,7450 4.498 16.816,72
    27/3/2003 3,7450 -0,77% 3,7450 3,7740 3,7450 1.469 5.516,28
    26/3/2003 3,7740 0,77% 3,7740 3,7740 3,7450 7.674 28.872,12
    24/3/2003 3,7450 -1,53% 3,7450 3,7740 3,7160 1.230 4.605,01
    21/3/2003 3,8030 0,77% 3,7740 3,8030 3,7740 74.290 283.438,00
    20/3/2003 3,7740 1,56% 3,7160 3,7740 3,7160 5.749 21.446,10
    19/3/2003 3,7160 -2,29% 3,7160 3,7450 3,7160 734 2.739,28
    18/3/2003 3,8030 3,68% 3,6680 3,8030 3,6680 20.040 75.909,20
    17/3/2003 3,6680 -2,81% 3,6970 3,7160 3,6390 9.311 34.091,70
    14/3/2003 3,7740 1,56% 3,7740 3,7740 3,7740 17.765 66.832,16
    13/3/2003 3,7160 2,12% 3,7160 3,7160 3,6970 12.312 45.641,11
    12/3/2003 3,6390 0,00% 3,5810 3,7160 3,5230 28.904 105.196,08
    11/3/2003 3,6390 -2,07% 3,6680 3,6680 3,6100 11.553 41.683,44
    07/3/2003 3,7160 -0,77% 3,6680 3,7160 3,6390 8.396 30.872,40
    06/3/2003 3,7450 0,78% 3,7160 3,7740 3,7160 4.837 12.244,42
    05/3/2003 3,7160 0,51% 3,7160 3,7160 3,6680 6.542 24.201,64
    04/3/2003 3,6970 -1,28% 3,7160 3,7160 3,6680 7.656 28.236,98
    03/3/2003 3,7450 0,00% 3,7160 3,7740 3,7160 18.060 67.375,40
    28/2/2003 3,7450 -0,77% 3,7160 3,7740 3,6970 5.949 22.062,69
    27/2/2003 3,7740 1,56% 3,7160 3,7740 3,7160 3.281 12.205,60
    26/2/2003 3,7160 0,00% 3,6680 3,7740 3,6680 18.095 67.214,40
    25/2/2003 3,7160 -2,29% 3,5810 3,7740 3,5810 11.668 43.477,36
    24/2/2003 3,8030 0,00% 3,8030 3,8030 3,7740 10.178 38.566,83
    21/2/2003 3,8030 0,00% 3,8030 3,8030 3,8030 12.537 47.975,66
    20/2/2003 3,8030 0,00% 3,8030 3,8030 3,7740 1.894 7.272,84
    19/2/2003 3,8030 0,00% 3,8030 3,8030 3,8030 4.954 18.898,15
    18/2/2003 3,8030 0,00% 3,7740 3,8030 3,7740 52.946 201.515,01
    17/2/2003 3,8030 0,77% 3,7740 3,8030 3,7740 40.863 155.088,23
    14/2/2003 3,7740 0,00% 3,8030 3,8030 3,7740 13.436 51.020,14
    13/2/2003 3,7740 0,00% 3,7740 3,8030 3,7740 3.982 15.005,24
    12/2/2003 3,7740 -0,76% 3,7740 3,7740 3,7450 9.940 37.351,69
    11/2/2003 3,8030 0,77% 3,6680 3,8030 3,6680 19.766 74.952,39
    10/2/2003 3,7740 1,56% 3,6970 3,7740 3,6970 30.579 114.873,74
    07/2/2003 3,7160 -0,77% 3,7160 3,7160 3,7160 5.234 19.385,25
    06/2/2003 3,7450 0,00% 3,7740 3,7740 3,7450 27.801 104.044,54
    05/2/2003 3,7450 -1,53% 3,7740 3,7740 3,7160 9.622 36.010,69
    04/2/2003 3,8030 0,00% 3,8030 3,8030 3,8030 12.032 45.851,40
    03/2/2003 3,8030 0,00% 3,8030 3,8030 3,8030 5.479 20.946,55
    31/1/2003 3,8030 0,00% 3,7450 3,8030 3,7450 39.603 150.513,31
    30/1/2003 3,8030 -1,50% 3,8030 3,8610 3,8030 30.881 118.168,92
    29/1/2003 3,8610 -0,75% 3,8030 3,8900 3,8030 18.459 71.649,22
    28/1/2003 3,8900 -0,74% 3,9190 3,9480 3,8900 21.847 85.785,40
    27/1/2003 3,9190 -0,73% 3,8320 3,9190 3,8320 5.129 20.004,16
    24/1/2003 3,9480 0,00% 3,9190 3,9480 3,9190 12.542 49.524,86
    23/1/2003 3,9480 3,81% 3,7740 3,9480 3,7740 43.464 168.225,01
    22/1/2003 3,8030 0,00% 3,7740 3,8610 3,7740 18.224 69.575,05
    21/1/2003 3,8030 0,00% 3,8030 3,8320 3,8030 28.284 108.546,12
    20/1/2003 3,8030 -1,50% 3,8030 3,8030 3,8030 26.891 103.212,38
    17/1/2003 3,8610 -1,48% 3,8030 3,8900 3,8030 9.196 35.579,96
    16/1/2003 3,9190 1,50% 3,8610 3,9480 3,7740 25.283 98.886,45
    15/1/2003 3,8610 1,53% 3,7740 3,8610 3,7160 28.750 111.319,84
    14/1/2003 3,8030 0,77% 3,6680 3,8030 3,6680 30.779 116.573,22
    13/1/2003 3,7740 -0,76% 3,6100 3,7740 3,6100 7.111 26.740,14
    10/1/2003 3,8030 0,00% 3,8030 3,8900 3,7740 4.362 16.563,16
    09/1/2003 3,8030 -1,50% 3,8030 3,8030 3,7740 3.260 12.448,35
    08/1/2003 3,8610 -2,20% 3,8610 3,9480 3,8030 6.357 24.707,90
    07/1/2003 3,9480 0,74% 3,8900 3,9480 3,8320 6.632 25.912,43
    03/1/2003 3,9190 0,75% 3,8610 3,9190 3,8030 4.904 19.199,27
    02/1/2003 3,8900 -1,47% 4,0060 4,0060 3,8900 1.372 5.398,87
    31/12/2002 3,9480 1,49% 3,8610 3,9480 3,8320 21.365 83.577,16
    30/12/2002 3,8900 3,07% 3,7450 3,8900 3,6390 21.116 80.344,88
    27/12/2002 3,7740 -0,76% 3,7740 3,7740 3,7740 880 3.309,15
    24/12/2002 3,8030 0,00% 3,7160 3,8030 3,7160 2.110 7.914,97
    23/12/2002 3,8030 0,77% 3,6100 3,8030 3,6100 14.642 54.925,51
    20/12/2002 3,7740 -0,76% 3,8030 3,8030 3,7740 1.279 4.810,13
    19/12/2002 3,8030 0,00% 3,8030 3,8030 3,8030 22.346 84.934,54
    18/12/2002 3,8030 -0,76% 3,6390 3,8030 3,6390 6.530 24.718,73
    17/12/2002 3,8320 0,76% 3,6100 3,8320 3,6100 8.239 31.303,33
    16/12/2002 3,8030 0,00% 3,8030 3,8030 3,7160 5.939 22.316,41
    13/12/2002 3,8030 0,00% 3,8030 3,8030 3,8030 ,00
    12/12/2002 3,8030 0,00% 3,8030 3,8030 3,8030 ,00
    11/12/2002 3,8030 0,00% 3,8030 3,8030 3,8030 ,00
    10/12/2002 3,8030 0,00% 3,8030 3,8030 3,8030 ,00
    09/12/2002 3,8030 2,34% 3,6680 3,8030 3,6680 16.025 60.255,30
    06/12/2002 3,7160 -3,03% 3,8320 3,8900 3,7160 7.874 29.775,10
    05/12/2002 3,8320 1,54% 3,7160 3,8610 3,7160 28.642 109.645,60
    04/12/2002 3,7740 0,00% 3,7450 3,7740 3,7160 18.805 70.673,80
    03/12/2002 3,7740 -0,76% 3,8030 3,8610 3,7740 28.884 110.583,60
    02/12/2002 3,8030 2,34% 3,7160 3,8030 3,6970 25.382 94.291,80
    29/11/2002 3,7160 0,00% 3,6680 3,7160 3,6680 3.224 11.875,60
    28/11/2002 3,7160 0,51% 3,6970 3,7160 3,6680 1.656 6.059,80
    27/11/2002 3,6970 1,59% 3,6970 3,6970 3,6100 1.168 4.220,80
    26/11/2002 3,6390 -2,07% 3,5230 3,7160 3,4930 1.394 4.957,70
    25/11/2002 3,7160 0,00% 3,6680 3,7160 3,6680 9 36,40
    22/11/2002 3,7160 1,31% 3,6680 3,7160 3,6680 856 3.120,50
    21/11/2002 3,6680 -0,78% 3,6390 3,7160 3,6390 702 2.569,90
    20/11/2002 3,6970 0,00% 3,6680 3,6970 3,6680 34 126,70
    19/11/2002 3,6970 -0,51% 3,5230 3,6970 3,5230 2.215 7.989,80
    18/11/2002 3,7160 0,00% 3,7160 3,7160 3,7160 ,00
    15/11/2002 3,7160 2,12% 3,5810 3,7160 3,5810 7.077 25.808,90
    14/11/2002 3,6390 0,00% 3,6100 3,6390 3,6100 183 659,50
    13/11/2002 3,6390 -0,79% 3,6390 3,6390 3,6390 5 17,90
    12/11/2002 3,6680 1,61% 3,6680 3,6680 3,5520 2.626 9.417,10
    11/11/2002 3,6100 -2,35% 3,6680 3,6970 3,6100 534 1.958,70
    08/11/2002 3,6970 0,79% 3,5810 3,6970 3,5810 1.122 4.068,30
    07/11/2002 3,6680 4,12% 3,6680 3,7740 3,6680 9.699 35.640,20
    06/11/2002 3,5230 1,67% 3,5230 3,5230 3,4930 7.477 26.330,80
    05/11/2002 3,4650 0,00% 3,4650 3,5230 3,4650 2.052 7.173,40
    04/11/2002 3,4650 3,19% 3,4650 3,5520 3,4650 9.624 33.782,30
    01/11/2002 3,3580 -3,09% 3,4930 3,4930 3,3580 22.588 78.249,20
    31/10/2002 3,4650 -4,78% 3,5520 3,5810 3,4650 3.531 12.453,40
    30/10/2002 3,6390 0,00% 3,6390 3,6390 3,6100 2.542 9.171,70
    29/10/2002 3,6390 -2,83% 3,6390 3,6390 3,6390 89 322,20
    25/10/2002 3,7450 0,00% 3,7450 3,7450 3,7450 ,00
    24/10/2002 3,7450 1,30% 3,6970 3,7450 3,6680 9.199 33.857,40
    23/10/2002 3,6970 -1,28% 3,7740 3,7740 3,6970 11.010 41.000,60
    22/10/2002 3,7450 0,78% 3,7160 3,7740 3,7160 9.596 35.945,00
    21/10/2002 3,7160 1,31% 3,6680 3,7740 3,6680 19.195 71.333,80
    18/10/2002 3,6680 5,86% 3,5230 3,6680 3,4930 6.138 21.768,60
    17/10/2002 3,4650 0,00% 3,4650 3,5230 3,4650 628 2.194,30
    16/10/2002 3,4650 0,84% 3,4360 3,4650 3,4360 3.051 10.509,30
    15/10/2002 3,4360 0,88% 3,4650 3,4650 3,4360 2.720 9.380,00
    14/10/2002 3,4060 0,00% 3,3580 3,4060 3,3580 391 1.329,30
    11/10/2002 3,4060 5,06% 3,3000 3,4360 3,3000 11.479 39.219,50
    10/10/2002 3,2420 0,00% 3,2710 3,2710 3,2420 7.938 26.042,30
    09/10/2002 3,2420 -3,45% 3,2710 3,3000 3,2420 3.872 12.766,70
    08/10/2002 3,3580 -1,41% 3,4360 3,4360 3,3580 2.260 7.655,90
    07/10/2002 3,4060 -5,65% 3,4930 3,4930 3,3870 3.779 12.916,10
    04/10/2002 3,6100 5,06% 3,4360 3,6100 3,3870 5.752 20.151,90
    03/10/2002 3,4360 -4,05% 3,4360 3,4650 3,4360 2.680 9.255,40
    02/10/2002 3,5810 -1,59% 3,6680 3,6680 3,5520 16.376 58.881,40
    01/10/2002 3,6390 -0,79% 3,6390 3,6970 3,6390 11.509 41.886,30
    30/9/2002 3,6680 0,00% 3,6680 3,6680 3,5520 15.283 55.333,60
    27/9/2002 3,6680 2,43% 3,6390 3,6680 3,6100 3.754 13.627,40
    26/9/2002 3,5810 -0,80% 3,5810 3,6100 3,5810 3.141 11.244,50
    25/9/2002 3,6100 -0,80% 3,6100 3,6390 3,6100 2.828 10.189,50
    24/9/2002 3,6390 -0,79% 3,6100 3,6390 3,6100 6.548 23.655,50
    23/9/2002 3,6680 0,00% 3,6970 3,6970 3,6100 6.098 22.236,80
    20/9/2002 3,6680 1,61% 3,5810 3,6970 3,5810 2.291 8.366,90
    19/9/2002 3,6100 -0,80% 3,6390 3,6390 3,6100 4.100 14.826,10
    18/9/2002 3,6390 0,00% 3,6390 3,6390 3,5230 16.989 61.054,40
    17/9/2002 3,6390 -0,79% 3,6100 3,6970 3,5810 11.673 42.127,00
    16/9/2002 3,6680 5,86% 3,4650 3,6970 3,4650 15.674 55.981,30
    13/9/2002 3,4650 -5,53% 3,6390 3,6390 3,4650 3.403 11.981,70
    12/9/2002 3,6680 -0,78% 3,6970 3,6970 3,6680 4.150 15.134,00
    11/9/2002 3,6970 -2,04% 3,6970 3,6970 3,6970 5 18,20
    10/9/2002 3,7740 0,00% 3,7160 3,8030 3,6680 7.211 27.248,80
    09/9/2002 3,7740 0,00% 3,7740 3,7740 3,7740 ,00
    06/9/2002 3,7740 -0,76% 3,8030 3,8030 3,7740 999 3.777,40
    05/9/2002 3,8030 -2,96% 3,9190 3,9190 3,8030 297 1.146,00
    04/9/2002 3,9190 0,00% 3,9190 3,9190 3,9190 ,00
    03/9/2002 3,9190 0,00% 3,9190 3,9190 3,8900 2.473 9.695,00
    02/9/2002 3,9190 -2,87% 3,9190 3,9190 3,8900 1.351 5.303,90
    30/8/2002 4,0350 3,73% 3,9190 4,0350 3,8900 3.110 12.185,70
    29/8/2002 3,8900 -0,74% 3,9190 3,9190 3,8900 261 1.027,10
    28/8/2002 3,9190 -2,17% 4,0060 4,0060 3,9190 2.884 11.459,20
    27/8/2002 4,0060 1,47% 4,0060 4,0350 3,9480 2.670 10.686,60
    26/8/2002 3,9480 -2,64% 4,0350 4,0350 3,9480 2.280 9.073,10
    23/8/2002 4,0550 -2,10% 4,0550 4,0840 4,0550 1.493 6.040,20
    22/8/2002 4,1420 0,00% 4,1420 4,1420 4,0840 5.964 24.470,60
    21/8/2002 4,1420 1,42% 4,0840 4,1420 4,0840 6.646 27.216,00
    20/8/2002 4,0840 1,21% 4,0350 4,1130 4,0350 8.131 33.052,50
    19/8/2002 4,0350 -0,49% 4,0350 4,0350 4,0350 2.884 11.601,70
    16/8/2002 4,0550 0,00% 4,0060 4,0550 4,0060 1.024 4.123,80
    14/8/2002 4,0550 0,00% 4,0060 4,0550 4,0060 2.191 8.776,60
    13/8/2002 4,0550 0,00% 4,0060 4,0550 4,0060 5.831 23.444,20
    12/8/2002 4,0550 0,00% 3,9190 4,0550 3,9190 3.186 12.851,30
    09/8/2002 4,0550 0,00% 4,0550 4,0550 4,0060 3.357 13.555,00
    08/8/2002 4,0550 3,47% 3,8900 4,0550 3,8900 7.661 30.685,00
    07/8/2002 3,9190 5,46% 3,8320 3,9190 3,8030 5.164 20.079,90
    06/8/2002 3,7160 0,00% 3,7160 3,7160 3,6680 3.462 12.785,00
    05/8/2002 3,7160 -3,76% 3,8320 3,8610 3,6680 5.242 19.950,50
    02/8/2002 3,8610 -2,20% 3,9190 3,9190 3,8610 1.221 4.758,40
    01/8/2002 3,9480 -2,64% 3,9480 3,9480 3,9190 2.215 8.756,10
    31/7/2002 4,0550 1,96% 3,9480 4,0550 3,9190 3.117 12.263,40
    30/7/2002 3,9770 2,24% 4,0550 4,1420 3,9770 8.948 36.137,30
    29/7/2002 3,8900 -3,59% 3,9190 3,9190 3,8900 421 1.649,30
    26/7/2002 4,0350 0,00% 3,8900 4,0350 3,8900 2.799 11.170,60
    25/7/2002 4,0350 0,00% 3,9480 4,0550 3,9480 1.820 7.322,20
    24/7/2002 4,0350 -0,49% 4,0350 4,0550 3,9770 4.520 18.139,00
    23/7/2002 4,0550 0,00% 3,9480 4,0550 3,9480 4.026 16.160,00
    22/7/2002 4,0550 -2,10% 3,9190 4,0840 3,9190 4.714 18.209,80
    19/7/2002 4,1420 -0,70% 4,0350 4,1710 4,0350 5.480 22.461,00
    18/7/2002 4,1710 4,12% 4,0060 4,1710 3,9190 7.918 31.486,60
    17/7/2002 4,0060 2,22% 3,9190 4,0060 3,9190 1.142 4.497,50
    16/7/2002 3,9190 -2,87% 3,9480 3,9480 3,9190 1.331 5.253,60
    15/7/2002 4,0350 -3,26% 4,0840 4,1130 4,0350 5.169 20.957,90
    12/7/2002 4,1710 -0,69% 4,1710 4,2000 4,1710 2.127 8.909,00
    11/7/2002 4,2000 -1,36% 4,2290 4,2290 4,1710 4.382 18.485,10
    10/7/2002 4,2580 0,69% 4,0550 4,2870 4,0550 3.516 14.764,40
    09/7/2002 4,2290 2,10% 4,3940 4,4230 4,1710 668 2.837,40
    08/7/2002 4,1420 0,00% 4,1420 4,1710 4,1420 990 4.089,90
    05/7/2002 4,1420 6,48% 3,8900 4,3160 3,8900 3.259 13.217,70
    04/7/2002 3,8900 1,51% 3,8900 3,9190 3,8900 559 2.186,10
    03/7/2002 3,8320 -2,22% 3,8320 3,8610 3,8320 1.489 5.752,40
    02/7/2002 3,9190 -5,38% 3,9480 4,0550 3,8320 5.515 21.867,90
    01/7/2002 4,1420 -1,38% 4,1420 4,1420 4,1420 149 609,00
    28/6/2002 4,2000 0,00% 4,1710 4,2000 4,1710 450 1.893,10
    27/6/2002 4,2000 1,40% 4,0840 4,2000 4,0840 479 2.012,70
    26/6/2002 4,1420 0,00% 4,1420 4,1420 4,1420 332 1.366,80
    25/6/2002 4,1420 -0,70% 4,1420 4,1420 4,1420 39 163,20
    21/6/2002 4,1710 0,00% 4,1710 4,1710 4,1710 138 574,00
    20/6/2002 4,1710 -2,04% 4,2580 4,2580 4,1710 1.300 5.481,50
    19/6/2002 4,2580 0,69% 4,1710 4,2580 4,1710 2.468 10.492,30
    18/6/2002 4,2290 -2,02% 4,2290 4,2290 4,2290 167 714,00
    17/6/2002 4,3160 3,48% 4,2000 4,3160 4,1710 6.459 27.622,00
    14/6/2002 4,1710 -2,71% 4,2580 4,2580 4,1710 8.146 34.187,20
    13/6/2002 4,2870 0,00% 4,3160 4,3160 4,2870 683 2.936,40
    12/6/2002 4,2870 0,00% 4,2870 4,3450 4,2870 603 2.587,60
    11/6/2002 4,2870 -0,67% 4,3160 4,3160 4,2870 1.182 5.076,80
    10/6/2002 4,3160 -0,67% 4,3160 4,3450 4,3160 856 3.705,00
    07/6/2002 4,3450 0,00% 4,3450 4,3450 4,3160 4.426 19.249,50
    06/6/2002 4,3450 0,00% 4,3450 4,3450 4,3450 4.134 18.009,00
    05/6/2002 4,3450 0,00% 4,3160 4,3450 4,3160 5.208 22.531,10
    04/6/2002 4,3450 -1,12% 4,3160 4,3450 4,2870 2.874 12.402,40
    03/6/2002 4,3940 -1,30% 4,3640 4,3940 4,3640 886 3.899,30
    31/5/2002 4,4520 2,46% 4,3450 4,4520 4,3450 5.619 24.960,70
    30/5/2002 4,3450 0,00% 4,3160 4,3450 4,2870 1.865 8.048,90
    29/5/2002 4,3450 -1,12% 4,3940 4,3940 4,3450 3.205 13.974,10
    28/5/2002 4,3940 -0,66% 4,3640 4,4230 4,3640 4.278 18.859,70
    27/5/2002 4,4230 0,00% 4,3640 4,4230 4,3450 1.855 8.133,60
    24/5/2002 4,4230 0,00% 4,3640 4,4230 4,3450 5.540 24.413,00
    23/5/2002 4,4230 0,00% 4,4230 4,4230 4,3940 2.532 11.225,90
    22/5/2002 4,4230 -2,56% 4,5680 4,5680 4,4230 4.619 20.804,40
    21/5/2002 4,5390 1,95% 4,3160 4,5390 4,3160 3.714 16.731,30
    20/5/2002 4,4520 0,66% 4,4520 4,4520 4,4520 1.880 8.408,50
    17/5/2002 4,4230 -0,65% 4,4810 4,5100 4,4230 6.074 27.165,50
    16/5/2002 4,4520 -0,65% 4,4810 4,4810 4,4230 1.612 7.234,70
    15/5/2002 4,4810 0,65% 4,4520 4,5100 4,4230 2.730 12.234,80
    14/5/2002 4,4520 0,66% 4,3940 4,4520 4,3450 7.235 32.064,70
    13/5/2002 4,4230 0,00% 4,4230 4,4230 4,3450 23.020 101.717,00
    10/5/2002 4,4230 0,66% 4,3640 4,4230 4,3450 6.395 28.160,70
    09/5/2002 4,3940 -0,66% 4,4520 4,4520 4,3640 1.331 5.919,80
    08/5/2002 4,4230 0,00% 4,4230 4,4230 4,3940 2.434 10.761,10

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤ 0,0884 13,04 % 0,0102 1.887.156
    ΒΙΝΤΑ 5,1000 8,97 % 0,4200 20
    ΣΙΔΜΑ 1,9900 8,74 % 0,1600 13.089
    ΕΠΣΙΛ 13,9000 8,17 % 1,0500 11.720
    ΚΟΡΔΕ 0,5020 6,81 % 0,0320 125.728
    ΑΝΕΚ 0,0815 5,84 % 0,0045 64.590
    ΠΡΕΜΙΑ 1,6100 5,23 % 0,0800 144.412
    ΑΤΤΙΚΑ 1,1800 4,89 % 0,0550 251.391
    ΙΝΤΚΑ 2,4100 4,78 % 0,1100 232.988
    ΛΕΒΠ 0,3780 4,42 % 0,0160 15.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΕΤ 0,9200 -6,50 % -0,0640 6.003
    ΦΟΥΝΤΛ 0,7000 -5,41 % -0,0400 2.000
    ΦΡΙΓΟ 0,1970 -5,29 % -0,0110 507.036
    ΝΑΚΑΣ 1,9900 -5,24 % -0,1100 10
    ΚΛΜ 0,6880 -5,23 % -0,0380 45.522
    ΙΝΛΟΤ 0,5550 -5,13 % -0,0300 727.396
    ΛΟΓΟΣ 1,1400 -5,00 % -0,0600 100
    ΛΑΝΑΚ 1,2200 -4,69 % -0,0600 1.439
    ΝΙΚΑΣ 1,2200 -4,69 % -0,0600 944
    ΜΟΤΟ 1,4150 -3,74 % -0,0550 60.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 0,0150 17.219.836
    ΠΕΙΡ 1,4160 0,64 % 0,0090 14.164.268
    ΟΠΑΠ 13,7900 0,66 % 0,0900 11.853.167
    ΟΤΕ 16,3000 0,40 % 0,0650 11.617.683
    ΑΛΦΑ 1,1700 1,30 % 0,0150 11.338.543
    ΜΠΕΛΑ 13,8700 3,66 % 0,4900 11.304.211
    ΕΤΕ 2,6400 1,93 % 0,0500 9.079.820
    ΛΑΜΔΑ 7,6700 -0,07 % -0,0050 7.475.575
    ΜΥΤΙΛ 15,6500 -0,70 % -0,1100 7.475.265
    ΜΟΗ 13,6000 1,57 % 0,2100 4.268.360
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 17,22εκ.
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 14,16εκ.
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 11,34εκ.
    ΕΤΕ 2,6400 1,93 % 3.463.081 9,08εκ.
    ΜΙΓ 0,0330 0,61 % 2.589.382 85.650
    ΑΤΤ 0,0884 13,04 % 1.887.156 163,9χιλ.
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 7,48εκ.
    ΟΠΑΠ 13,7900 0,66 % 862.590 11,85εκ.
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 11,30εκ.
    ΚΑΙΡΟΜΕΖ 0,1278 0,63 % 759.230 95.546
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,8900 2,12 % 27.131 0,89 %
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 0,80 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 0,70 %
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 0,60 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 0,59 %
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 0,55 %
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 0,54 %
    ΙΝΛΟΤ 0,5550 -5,13 % 727.396 0,48 %
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 0,41 %
    ΑΤΤ 0,0884 13,04 % 1.887.156 0,41 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,0884 13,04 % 1.887.156 22,38 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 17,68 %
    ΑΚΡΙΤ 0,6450 0,00 % 79 10,85 %
    ΑΝΕΚ 0,0815 5,84 % 64.590 10,39 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 10,21 %
    ΙΝΤΕΤ 0,9200 -6,50 % 6.003 9,35 %
    ΟΠΤΡΟΝ 2,2800 -0,87 % 513 8,70 %
    ΕΠΣΙΛ 13,9000 8,17 % 11.720 8,17 %
    ΣΠΙ 0,8200 1,86 % 14.820 8,07 %
    ΙΝΤΕΚ 3,5800 -1,65 % 4.707 7,42 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%