| 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
ΑΤΕΡΜΩΝ (ΑΤΕΡΜ)
0,1200 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2003 | 4,7100 | -0,63% | 4,6800 | 4,8000 | 4,6200 | 188.438 | 886.980,00 |
| 10/2/2003 | 4,7400 | -3,07% | 4,7400 | 4,8600 | 4,6800 | 241.366 | 1.146.251,00 |
| 07/2/2003 | 4,8900 | 4,49% | 4,5000 | 4,9500 | 4,4700 | 202.080 | 963.194,00 |
| 06/2/2003 | 4,6800 | -4,88% | 4,8600 | 4,8900 | 4,5600 | 61.508 | 293.779,00 |
| 05/2/2003 | 4,9200 | -3,53% | 4,9800 | 5,1300 | 4,7400 | 71.380 | 352.748,00 |
| 04/2/2003 | 5,1000 | -4,49% | 5,2800 | 5,3400 | 5,0400 | 53.320 | 277.283,00 |
| 03/2/2003 | 5,3400 | -0,56% | 5,4300 | 5,4600 | 5,2800 | 81.615 | 437.760,00 |
| 31/1/2003 | 5,3700 | -1,10% | 5,3100 | 5,4300 | 5,2500 | 180.693 | 965.413,00 |
| 30/1/2003 | 5,4300 | -1,09% | 5,5200 | 5,5500 | 5,3700 | 11.846 | 64.417,00 |
| 29/1/2003 | 5,4900 | 0,00% | 5,3400 | 5,5500 | 5,3400 | 75.570 | 412.713,00 |
| 28/1/2003 | 5,4900 | -2,66% | 5,6700 | 5,6700 | 5,4600 | 37.953 | 209.509,00 |
| 27/1/2003 | 5,6400 | -2,59% | 5,7000 | 5,7000 | 5,5500 | 55.140 | 309.475,00 |
| 24/1/2003 | 5,7900 | 1,58% | 5,6400 | 5,8200 | 5,5800 | 105.296 | 600.855,00 |
| 23/1/2003 | 5,7000 | 3,83% | 5,4900 | 5,7300 | 5,4600 | 237.158 | 1.328.667,00 |
| 22/1/2003 | 5,4900 | -1,08% | 5,5200 | 5,6400 | 5,4300 | 117.073 | 646.321,00 |
| 21/1/2003 | 5,5500 | -0,54% | 5,6100 | 5,7000 | 5,4600 | 80.023 | 448.873,00 |
| 20/1/2003 | 5,5800 | -1,06% | 5,6100 | 5,7300 | 5,4600 | 39.670 | 223.127,00 |
| 17/1/2003 | 5,6400 | -0,53% | 5,6700 | 5,7600 | 5,4900 | 41.430 | 233.709,00 |
| 16/1/2003 | 5,6700 | 2,16% | 5,4000 | 5,7000 | 5,3700 | 115.843 | 644.384,00 |
| 15/1/2003 | 5,5500 | -0,54% | 5,5500 | 5,6400 | 5,4600 | 203.601 | 1.130.103,00 |
| 14/1/2003 | 5,5800 | 0,00% | 5,6100 | 5,6700 | 5,5200 | 64.573 | 361.361,00 |
| 13/1/2003 | 5,5800 | -1,59% | 5,5500 | 5,7600 | 5,4300 | 10.620 | 59.199,00 |
| 10/1/2003 | 5,6700 | -0,53% | 5,7900 | 5,8200 | 5,5500 | 75.010 | 430.009,00 |
| 09/1/2003 | 5,7000 | 0,00% | 5,4600 | 5,7000 | 5,2500 | 143.636 | 794.528,00 |
| 08/1/2003 | 5,7000 | -3,55% | 5,7300 | 5,8200 | 5,4900 | 50.586 | 286.299,00 |
| 07/1/2003 | 5,9100 | -1,99% | 6,0300 | 6,0900 | 5,7900 | 142.085 | 844.705,00 |
| 03/1/2003 | 6,0300 | -2,43% | 6,2400 | 6,2400 | 6,0000 | 103.036 | 631.820,00 |
| 02/1/2003 | 6,1800 | 3,00% | 6,0000 | 6,2400 | 5,8500 | 146.370 | 895.735,00 |
| 31/12/2002 | 6,0000 | 3,09% | 5,8800 | 6,0300 | 5,7000 | 183.631 | 1.081.464,00 |
| 30/12/2002 | 5,8200 | -3,00% | 6,0000 | 6,0300 | 5,6700 | 79.820 | 458.431,00 |
| 27/12/2002 | 6,0000 | -0,50% | 6,0300 | 6,0300 | 5,8800 | 51.723 | 309.808,00 |
| 24/12/2002 | 6,0300 | 0,50% | 6,0300 | 6,0900 | 5,9400 | 99.936 | 600.562,00 |
| 23/12/2002 | 6,0000 | 5,82% | 5,6400 | 6,0900 | 5,6400 | 247.638 | 1.469.045,00 |
| 20/12/2002 | 5,6700 | 2,16% | 5,5500 | 5,7000 | 5,4000 | 135.481 | 746.504,00 |
| 19/12/2002 | 5,5500 | -1,07% | 5,4300 | 5,6700 | 4,9500 | 427.515 | 2.294.971,00 |
| 18/12/2002 | 5,6100 | -2,60% | 5,7000 | 5,7000 | 5,4000 | 36.758 | 204.177,00 |
| 17/12/2002 | 5,7600 | 0,00% | 5,8200 | 5,8200 | 5,5500 | 204.928 | 1.159.419,00 |
| 16/12/2002 | 5,7600 | -2,54% | 5,8800 | 5,8800 | 5,7000 | 54.906 | 320.224,00 |
| 13/12/2002 | 5,9100 | -2,96% | 5,9400 | 6,0000 | 5,8200 | 34.486 | 204.019,00 |
| 12/12/2002 | 6,0900 | -2,87% | 6,0000 | 6,1200 | 5,8500 | 55.046 | 329.494,00 |
| 11/12/2002 | 6,2700 | 0,48% | 6,1500 | 6,3600 | 6,1500 | 83.721 | 525.306,00 |
| 10/12/2002 | 6,2400 | 0,97% | 5,9400 | 6,2400 | 5,8800 | 74.496 | 455.585,00 |
| 09/12/2002 | 6,1800 | -3,29% | 6,3300 | 6,3300 | 5,9700 | 87.983 | 535.674,00 |
| 06/12/2002 | 6,3900 | -4,48% | 6,4200 | 6,6000 | 6,1500 | 156.453 | 1.007.238,00 |
| 05/12/2002 | 6,6900 | -1,33% | 6,7200 | 6,8100 | 6,5100 | 77.230 | 513.573,00 |
| 04/12/2002 | 6,7800 | -3,42% | 6,8400 | 6,8700 | 6,6000 | 93.360 | 629.591,00 |
| 03/12/2002 | 7,0200 | -0,85% | 7,0800 | 7,1100 | 6,7800 | 75.233 | 525.188,00 |
| 02/12/2002 | 7,0800 | 5,36% | 6,7200 | 7,2000 | 6,6900 | 220.778 | 1.519.203,00 |
| 29/11/2002 | 6,7200 | -0,88% | 6,8700 | 6,9000 | 6,6300 | 162.790 | 1.099.493,00 |
| 28/11/2002 | 6,7800 | 7,62% | 6,3600 | 6,8700 | 6,3000 | 341.726 | 2.234.530,00 |
| 27/11/2002 | 6,3000 | -2,78% | 6,4500 | 6,4800 | 6,2400 | 133.136 | 848.936,00 |
| 26/11/2002 | 6,4800 | -0,92% | 6,4800 | 6,5700 | 6,3900 | 56.823 | 366.765,00 |
| 25/11/2002 | 6,5400 | 0,46% | 6,5100 | 6,5700 | 6,2700 | 119.176 | 767.766,00 |
| 22/11/2002 | 6,5100 | -2,69% | 6,6000 | 6,6600 | 6,4200 | 62.223 | 405.287,00 |
| 21/11/2002 | 6,6900 | 3,24% | 6,4500 | 6,7200 | 6,4500 | 260.145 | 1.716.272,00 |
| 20/11/2002 | 6,4800 | 4,35% | 6,1500 | 6,5100 | 6,0900 | 268.600 | 1.685.391,00 |
| 19/11/2002 | 6,2100 | -0,48% | 6,2100 | 6,2400 | 6,0600 | 34.593 | 212.204,00 |
| 18/11/2002 | 6,2400 | 0,48% | 6,3000 | 6,3300 | 6,0900 | 61.121 | 381.425,00 |
| 15/11/2002 | 6,2100 | 0,00% | 6,2700 | 6,3900 | 6,1500 | 75.236 | 470.190,00 |
| 14/11/2002 | 6,2100 | 1,97% | 6,0600 | 6,2100 | 6,0000 | 102.341 | 628.434,00 |
| 13/11/2002 | 6,0900 | -0,98% | 6,1500 | 6,1500 | 5,9100 | 58.830 | 353.966,00 |
| 12/11/2002 | 6,1500 | -0,49% | 6,1500 | 6,3000 | 6,0900 | 145.256 | 898.872,00 |
| 11/11/2002 | 6,1800 | 0,00% | 6,0900 | 6,2100 | 5,9700 | 29.428 | 179.999,00 |
| 08/11/2002 | 6,1800 | -2,83% | 6,2100 | 6,2700 | 6,1500 | 62.553 | 387.620,00 |
| 07/11/2002 | 6,3600 | -1,40% | 6,4500 | 6,4500 | 6,2100 | 173.276 | 1.097.937,00 |
| 06/11/2002 | 6,4500 | -1,83% | 6,6000 | 6,6300 | 6,3600 | 125.225 | 814.292,00 |
| 05/11/2002 | 6,5700 | 0,46% | 6,5100 | 6,6000 | 6,3300 | 287.378 | 1.873.222,00 |
| 04/11/2002 | 6,5400 | 5,83% | 6,2400 | 6,6000 | 6,1800 | 299.070 | 1.905.917,00 |
| 01/11/2002 | 6,1800 | 5,64% | 5,8500 | 6,5400 | 5,7000 | 220.080 | 1.327.770,00 |
| 31/10/2002 | 5,8500 | 1,56% | 5,7300 | 5,8500 | 5,5800 | 117.445 | 669.907,00 |
| 30/10/2002 | 5,7600 | 1,59% | 5,6700 | 5,7900 | 5,4300 | 137.666 | 777.979,00 |
| 29/10/2002 | 5,6700 | 3,85% | 5,3700 | 5,6700 | 5,3400 | 120.716 | 669.140,00 |
| 25/10/2002 | 5,4600 | 1,11% | 5,3100 | 5,4900 | 5,2200 | 111.546 | 602.379,00 |
| 24/10/2002 | 5,4000 | 2,27% | 5,2800 | 5,5800 | 5,2800 | 95.210 | 516.392,00 |
| 23/10/2002 | 5,2800 | -4,35% | 5,5500 | 5,5500 | 5,1600 | 38.803 | 203.594,00 |
| 22/10/2002 | 5,5200 | 0,55% | 5,5200 | 5,6100 | 5,4000 | 103.613 | 573.104,00 |
| 21/10/2002 | 5,4900 | 0,55% | 5,4000 | 5,5200 | 5,3100 | 94.580 | 515.186,00 |
| 18/10/2002 | 5,4600 | 0,55% | 5,4000 | 5,5500 | 5,3400 | 62.876 | 341.222,00 |
| 17/10/2002 | 5,4300 | 4,02% | 5,3100 | 5,4600 | 5,2500 | 105.333 | 564.293,00 |
| 16/10/2002 | 5,2200 | -4,40% | 5,4900 | 5,5500 | 5,1300 | 86.373 | 461.903,00 |
| 15/10/2002 | 5,4600 | 2,82% | 5,3400 | 5,4900 | 5,3100 | 74.740 | 405.808,00 |
| 14/10/2002 | 5,3100 | -0,56% | 5,3400 | 5,4600 | 5,1300 | 67.776 | 357.823,00 |
| 11/10/2002 | 5,3400 | 7,88% | 5,1000 | 5,4600 | 5,0100 | 200.116 | 1.040.722,00 |
| 10/10/2002 | 4,9500 | 10,00% | 4,4400 | 5,0400 | 4,4100 | 182.813 | 868.935,00 |
| 09/10/2002 | 4,5000 | -3,85% | 4,6500 | 4,6800 | 4,2600 | 72.073 | 317.497,00 |
| 08/10/2002 | 4,6800 | -8,24% | 5,1000 | 5,2800 | 4,5900 | 51.090 | 250.664,00 |
| 07/10/2002 | 5,1000 | -7,10% | 5,3400 | 5,3400 | 5,0700 | 47.635 | 247.634,00 |
| 04/10/2002 | 5,4900 | -2,14% | 5,4600 | 5,5800 | 5,3400 | 66.883 | 365.158,00 |
| 03/10/2002 | 5,6100 | -3,61% | 5,5800 | 5,6400 | 5,4000 | 82.803 | 459.163,00 |
| 02/10/2002 | 5,8200 | 0,52% | 5,7900 | 6,0600 | 5,4600 | 85.776 | 495.405,00 |
| 01/10/2002 | 5,7900 | -1,53% | 5,7000 | 5,9100 | 5,6700 | 26.030 | 150.991,00 |
| 30/9/2002 | 5,8800 | -6,67% | 6,0000 | 6,0600 | 5,7600 | 58.764 | 348.729,00 |
| 27/9/2002 | 6,3000 | -0,47% | 6,3000 | 6,4800 | 6,1800 | 102.268 | 645.451,00 |
| 26/9/2002 | 6,3300 | 4,46% | 5,9400 | 6,3600 | 5,9100 | 168.570 | 1.038.774,00 |
| 25/9/2002 | 6,0600 | 0,50% | 5,9700 | 6,0900 | 5,7600 | 100.013 | 600.866,00 |
| 24/9/2002 | 6,0300 | -4,29% | 6,3000 | 6,3600 | 5,6700 | 77.181 | 464.049,00 |
| 23/9/2002 | 6,3000 | -2,78% | 6,3300 | 6,5100 | 6,2400 | 54.355 | 348.434,00 |
| 20/9/2002 | 6,4800 | 2,37% | 6,3000 | 6,5400 | 6,2100 | 124.096 | 791.628,00 |
| 19/9/2002 | 6,3300 | -3,21% | 6,4200 | 6,5700 | 6,1500 | 101.256 | 642.153,00 |
| 18/9/2002 | 6,5400 | -2,24% | 6,6000 | 6,6000 | 6,3000 | 100.645 | 650.128,00 |
| 17/9/2002 | 6,6900 | 1,36% | 6,7500 | 6,8400 | 6,3600 | 120.106 | 798.373,00 |
| 16/9/2002 | 6,6000 | -1,79% | 6,6000 | 6,7500 | 6,4800 | 54.808 | 363.812,00 |
| 13/9/2002 | 6,7200 | -3,03% | 6,9300 | 6,9300 | 6,3000 | 133.173 | 871.001,00 |
| 12/9/2002 | 6,9300 | -5,33% | 7,2300 | 7,2300 | 6,9000 | 70.440 | 498.878,00 |
| 11/9/2002 | 7,3200 | -1,21% | 7,2600 | 7,3800 | 7,2000 | 88.678 | 646.326,00 |
| 10/9/2002 | 7,4100 | 0,00% | 7,4400 | 7,4400 | 7,2000 | 60.666 | 443.720,00 |
| 09/9/2002 | 7,4100 | -1,20% | 7,5000 | 7,5000 | 7,2300 | 59.360 | 439.093,00 |
| 06/9/2002 | 7,5000 | -1,57% | 7,6200 | 7,6800 | 7,2300 | 170.328 | 1.257.582,00 |
| 05/9/2002 | 7,6200 | 0,40% | 7,6200 | 7,6800 | 7,5000 | 144.535 | 1.096.374,00 |
| 04/9/2002 | 7,5900 | 3,69% | 7,1700 | 7,6200 | 7,1700 | 78.233 | ,00 |
| 03/9/2002 | 7,3200 | 1,67% | 7,2000 | 7,3200 | 7,0500 | 36.981 | ,00 |
| 02/9/2002 | 7,2000 | -0,41% | 7,2000 | 7,2000 | 7,1100 | 13.374 | ,00 |
| 30/8/2002 | 7,2300 | -0,82% | 7,3200 | 7,3500 | 7,0500 | 73.165 | ,00 |
| 29/8/2002 | 7,2900 | -3,95% | 7,5000 | 7,5600 | 7,2300 | 105.380 | ,00 |
| 28/8/2002 | 7,5900 | -5,60% | 8,0100 | 8,0100 | 7,4400 | 53.293 | ,00 |
| 27/8/2002 | 8,0400 | 1,13% | 8,0400 | 8,1300 | 7,8300 | 48.480 | ,00 |
| 26/8/2002 | 7,9500 | -1,12% | 7,8900 | 8,0700 | 7,8300 | 31.156 | ,00 |
| 23/8/2002 | 8,0400 | 0,00% | 8,0400 | 8,3100 | 7,9200 | 213.206 | ,00 |
| 22/8/2002 | 8,0400 | 0,37% | 8,1000 | 8,1900 | 7,7700 | 195.348 | ,00 |
| 21/8/2002 | 8,0100 | 5,12% | 7,5000 | 8,1000 | 7,5000 | 224.581 | ,00 |
| 20/8/2002 | 7,6200 | 0,40% | 7,5900 | 7,6500 | 7,4700 | 28.536 | ,00 |
| 19/8/2002 | 7,5900 | 0,80% | 7,4700 | 7,6200 | 7,4400 | 36.786 | ,00 |
| 16/8/2002 | 7,5300 | 1,21% | 7,2300 | 7,5600 | 7,1400 | 100.560 | ,00 |
| 14/8/2002 | 7,4400 | 5,08% | 6,9600 | 7,5000 | 6,9000 | 93.830 | ,00 |
| 13/8/2002 | 7,0800 | -0,42% | 7,0500 | 7,1400 | 6,9000 | 5.446 | ,00 |
| 12/8/2002 | 7,1100 | 0,00% | 7,1100 | 7,1100 | 6,9000 | 10.033 | ,00 |
| 09/8/2002 | 7,1100 | 0,00% | 7,1400 | 7,1400 | 6,9000 | 13.376 | ,00 |
| 08/8/2002 | 7,1100 | 0,00% | 7,2000 | 7,2000 | 6,9600 | 12.916 | ,00 |
| 07/8/2002 | 7,1100 | 0,00% | 7,1100 | 7,2300 | 7,0500 | 44.186 | ,00 |
| 06/8/2002 | 7,1100 | -1,66% | 7,0200 | 7,2300 | 6,9900 | 64.346 | ,00 |
| 05/8/2002 | 7,2300 | -0,82% | 7,0800 | 7,2900 | 6,7200 | 92.440 | ,00 |
| 02/8/2002 | 7,2900 | -2,41% | 7,3800 | 7,5900 | 7,1700 | 32.203 | ,00 |
| 01/8/2002 | 7,4700 | -2,35% | 7,6500 | 7,7100 | 7,2900 | 93.798 | ,00 |
| 31/7/2002 | 7,6500 | -2,67% | 7,8600 | 7,8600 | 7,5900 | 107.141 | ,00 |
| 30/7/2002 | 7,8600 | 1,16% | 7,8000 | 7,9500 | 7,6200 | 109.685 | ,00 |
| 29/7/2002 | 7,7700 | 1,97% | 7,6200 | 7,8000 | 7,6200 | 124.608 | ,00 |
| 26/7/2002 | 7,6200 | -1,93% | 7,4700 | 7,8000 | 7,4700 | 34.205 | ,00 |
| 25/7/2002 | 7,7700 | 2,78% | 7,7700 | 7,8300 | 7,5600 | 138.786 | ,00 |
| 24/7/2002 | 7,5600 | -1,56% | 7,5600 | 7,6500 | 7,2900 | 66.286 | ,00 |
| 23/7/2002 | 7,6800 | 3,23% | 7,4400 | 7,7400 | 7,3500 | 121.513 | ,00 |
| 22/7/2002 | 7,4400 | -0,40% | 7,4100 | 7,4400 | 7,1100 | 40.931 | ,00 |
| 19/7/2002 | 7,4700 | 3,75% | 7,1400 | 7,5000 | 7,0200 | 85.155 | ,00 |
| 18/7/2002 | 7,2000 | 4,80% | 7,0200 | 7,2900 | 6,9600 | 87.201 | ,00 |
| 17/7/2002 | 6,8700 | 8,02% | 6,5100 | 6,9000 | 6,3300 | 63.453 | ,00 |
| 16/7/2002 | 6,3600 | -3,20% | 6,6600 | 6,6600 | 6,2700 | 15.613 | ,00 |
| 15/7/2002 | 6,5700 | -2,23% | 6,6000 | 6,7200 | 6,5700 | 7.295 | ,00 |
| 12/7/2002 | 6,7200 | 1,82% | 6,7500 | 6,8100 | 6,5700 | 9.493 | ,00 |
| 11/7/2002 | 6,6000 | -0,45% | 6,6600 | 6,7500 | 6,5700 | 13.606 | ,00 |
| 10/7/2002 | 6,6300 | -2,64% | 6,7200 | 6,8400 | 6,6000 | 13.225 | ,00 |
| 09/7/2002 | 6,8100 | 1,34% | 6,7200 | 7,0500 | 6,6000 | 25.233 | ,00 |
| 08/7/2002 | 6,7200 | -1,75% | 6,9000 | 6,9300 | 6,6600 | 11.280 | ,00 |
| 05/7/2002 | 6,8400 | -1,30% | 6,9600 | 7,0200 | 6,7800 | 20.790 | ,00 |
| 04/7/2002 | 6,9300 | -0,86% | 7,1100 | 7,1400 | 6,9000 | 18.553 | ,00 |
| 03/7/2002 | 6,9900 | -2,10% | 7,1400 | 7,1400 | 6,8400 | 26.483 | ,00 |
| 02/7/2002 | 7,1400 | -4,80% | 7,5000 | 7,5000 | 7,1100 | 45.326 | ,00 |
| 01/7/2002 | 7,5000 | 0,00% | 7,4700 | 7,5600 | 7,2600 | 20.090 | ,00 |
| 28/6/2002 | 7,5000 | -2,34% | 7,7400 | 7,7400 | 7,4400 | 30.708 | ,00 |
| 27/6/2002 | 7,6800 | 2,81% | 7,6200 | 7,7100 | 7,5000 | 28.643 | ,00 |
| 26/6/2002 | 7,4700 | -3,11% | 7,5300 | 7,5900 | 7,3800 | 18.213 | ,00 |
| 25/6/2002 | 7,7100 | -1,15% | 7,7100 | 7,8300 | 7,6800 | 24.430 | ,00 |
| 21/6/2002 | 7,8000 | -0,38% | 7,7400 | 7,8300 | 7,5900 | 24.966 | ,00 |
| 20/6/2002 | 7,8300 | 0,77% | 7,7700 | 7,9200 | 7,6200 | 24.326 | ,00 |
| 19/6/2002 | 7,7700 | -0,38% | 7,7700 | 7,8000 | 7,6200 | 16.863 | ,00 |
| 18/6/2002 | 7,8000 | 0,00% | 7,9500 | 7,9500 | 7,7400 | 15.806 | ,00 |
| 17/6/2002 | 7,8000 | -1,52% | 8,0100 | 8,0100 | 7,7400 | 35.830 | ,00 |
| 14/6/2002 | 7,9200 | -2,94% | 8,0100 | 8,1300 | 7,8300 | 44.156 | ,00 |
| 13/6/2002 | 8,1600 | 1,49% | 8,0400 | 8,1900 | 7,9500 | 55.623 | ,00 |
| 12/6/2002 | 8,0400 | -0,37% | 8,0700 | 8,1000 | 7,8900 | 30.156 | ,00 |
| 11/6/2002 | 8,0700 | -0,37% | 8,1000 | 8,1600 | 8,0400 | 12.930 | ,00 |
| 10/6/2002 | 8,1000 | 0,00% | 7,9800 | 8,1900 | 7,9800 | 17.895 | ,00 |
| 07/6/2002 | 8,1000 | -1,82% | 8,1300 | 8,1300 | 7,9200 | 60.670 | ,00 |
| 06/6/2002 | 8,2500 | 1,10% | 8,1900 | 8,2800 | 7,9800 | 41.086 | ,00 |
| 05/6/2002 | 8,1600 | 5,02% | 7,8000 | 8,1600 | 7,8000 | 34.940 | ,00 |
| 04/6/2002 | 7,7700 | -1,52% | 7,8000 | 7,8000 | 7,5600 | 27.911 | ,00 |
| 03/6/2002 | 7,8900 | -2,23% | 8,0100 | 8,0700 | 7,8900 | 16.493 | ,00 |
| 31/5/2002 | 8,0700 | 1,13% | 8,0400 | 8,1900 | 7,9500 | 212.658 | ,00 |
| 30/5/2002 | 7,9800 | -0,37% | 8,0100 | 8,0700 | 7,8000 | 21.501 | ,00 |
| 29/5/2002 | 8,0100 | 0,75% | 7,9500 | 8,1000 | 7,9200 | 18.418 | ,00 |
| 28/5/2002 | 7,9500 | 0,00% | 7,9500 | 8,1900 | 7,8300 | 36.913 | ,00 |
| 27/5/2002 | 7,9500 | -3,64% | 8,3100 | 8,3100 | 7,9200 | 43.076 | ,00 |
| 24/5/2002 | 8,2500 | -1,08% | 8,3400 | 8,5200 | 8,1000 | 30.751 | ,00 |
| 23/5/2002 | 8,3400 | -2,80% | 8,7000 | 8,7000 | 8,2500 | 33.916 | ,00 |
| 22/5/2002 | 8,5800 | -2,39% | 8,7600 | 8,9100 | 8,4000 | 28.503 | ,00 |
| 21/5/2002 | 8,7900 | -2,98% | 9,0600 | 9,0600 | 8,6700 | 65.771 | ,00 |
| 20/5/2002 | 9,0600 | -0,66% | 9,1200 | 9,2400 | 8,8200 | 74.560 | ,00 |
| 17/5/2002 | 9,1200 | 2,01% | 9,0600 | 9,3600 | 9,0000 | 331.946 | ,00 |
| 16/5/2002 | 8,9400 | 5,67% | 8,4300 | 9,0600 | 8,3100 | 143.750 | ,00 |
| 15/5/2002 | 8,4600 | -1,05% | 8,6100 | 8,7000 | 8,2800 | 84.171 | ,00 |
| 14/5/2002 | 8,5500 | 1,06% | 8,4600 | 8,5800 | 8,4000 | 79.710 | ,00 |
| 13/5/2002 | 8,4600 | 1,08% | 8,4300 | 8,7000 | 8,3100 | 216.830 | ,00 |
| 10/5/2002 | 8,3700 | 0,72% | 8,3100 | 8,4300 | 8,1900 | 48.931 | ,00 |
| 09/5/2002 | 8,3100 | 0,36% | 8,3400 | 8,4000 | 8,1900 | 65.681 | ,00 |
| 08/5/2002 | 8,2800 | 5,34% | 7,8600 | 8,3100 | 7,8600 | 63.586 | ,00 |
| 02/5/2002 | 7,8600 | 1,95% | 7,8300 | 7,8600 | 7,6800 | 16.003 | ,00 |
| 30/4/2002 | 7,7100 | -5,17% | 8,1900 | 8,2200 | 7,6500 | 28.046 | ,00 |
| 29/4/2002 | 8,1300 | -1,45% | 8,2500 | 8,2800 | 8,0400 | 24.220 | ,00 |
| 26/4/2002 | 8,2500 | 3,00% | 8,0100 | 8,2800 | 7,9800 | 86.643 | ,00 |
| 25/4/2002 | 8,0100 | 1,91% | 7,8600 | 8,0100 | 7,7400 | 37.391 | ,00 |
| 24/4/2002 | 7,8600 | 2,75% | 7,6500 | 7,8900 | 7,6500 | 24.336 | ,00 |
| 23/4/2002 | 7,6500 | 0,00% | 7,7700 | 7,8900 | 7,6200 | 41.773 | ,00 |
| 22/4/2002 | 7,6500 | -4,49% | 8,0700 | 8,0700 | 7,5900 | 71.096 | ,00 |
| 19/4/2002 | 8,0100 | -1,11% | 7,8900 | 8,1300 | 7,8300 | 253.846 | ,00 |
| 18/4/2002 | 8,1000 | -1,10% | 8,0700 | 8,2500 | 7,9200 | 43.403 | ,00 |
| 17/4/2002 | 8,1900 | 8,76% | 7,6500 | 8,2500 | 7,6500 | 86.595 | ,00 |
| 16/4/2002 | 7,5300 | -0,40% | 7,5000 | 7,7700 | 7,2300 | 36.493 | ,00 |
| 15/4/2002 | 7,5600 | -4,91% | 7,9500 | 7,9800 | 7,5000 | 25.336 | ,00 |
| 12/4/2002 | 7,9500 | -1,85% | 8,1600 | 8,1600 | 7,8600 | 14.968 | ,00 |
| 11/4/2002 | 8,1000 | 0,75% | 8,1900 | 8,1900 | 7,9200 | 20.325 | ,00 |
| 10/4/2002 | 8,0400 | -2,90% | 8,1000 | 8,3700 | 7,9800 | 58.006 | ,00 |
| 09/4/2002 | 8,2800 | 4,55% | 8,0100 | 8,4600 | 7,7400 | 188.158 | ,00 |
| 08/4/2002 | 7,9200 | -5,04% | 8,4000 | 8,4300 | 7,6500 | 46.693 | ,00 |
| 05/4/2002 | 8,3400 | -0,71% | 8,4600 | 8,4600 | 8,2800 | 48.510 | ,00 |
| 04/4/2002 | 8,4000 | -1,06% | 8,6400 | 8,7000 | 8,3400 | 105.308 | ,00 |
| 03/4/2002 | 8,4900 | 4,43% | 7,8900 | 8,5500 | 7,8900 | 173.510 | ,00 |
| 02/4/2002 | 8,1300 | 181,31% | 8,6100 | 8,6400 | 7,8900 | 40.475 | ,00 |
| 01/4/2002 | 2,8900 | 0,00% | 2,8900 | 2,8900 | 2,8900 | ,00 | |
| 29/3/2002 | 2,8900 | -66,67% | 2,8900 | 2,8900 | 2,8900 | ,00 | |
| 28/3/2002 | 8,6700 | 2,48% | 8,4600 | 8,9700 | 8,4000 | 281.950 | ,00 |
| 27/3/2002 | 8,4600 | 3,68% | 8,1600 | 8,7000 | 7,9800 | 60.833 | ,00 |
| 26/3/2002 | 8,1600 | -5,88% | 8,5800 | 8,5800 | 7,8000 | 31.393 | ,00 |
| 22/3/2002 | 8,6700 | -1,70% | 8,8200 | 8,8200 | 8,5800 | 29.230 | ,00 |
| 21/3/2002 | 8,8200 | -1,34% | 8,8500 | 8,9400 | 8,7000 | 19.035 | ,00 |
| 20/3/2002 | 8,9400 | -1,97% | 9,0600 | 9,0600 | 8,8800 | 12.033 | ,00 |
| 19/3/2002 | 9,1200 | -1,30% | 9,1800 | 9,3000 | 9,0000 | 11.761 | ,00 |
| 15/3/2002 | 9,2400 | 0,00% | 9,2400 | 9,3000 | 9,0600 | 15.283 | ,00 |
| 14/3/2002 | 9,2400 | 0,00% | 9,1800 | 9,3000 | 9,0600 | 13.835 | ,00 |
| 13/3/2002 | 9,2400 | 1,99% | 9,0000 | 9,3000 | 9,0000 | 27.415 | ,00 |
| 12/3/2002 | 9,0600 | -4,43% | 9,4800 | 9,4800 | 9,0000 | 65.251 | ,00 |
| 11/3/2002 | 9,4800 | -0,63% | 9,5400 | 9,7200 | 9,3600 | 197.755 | ,00 |
| 08/3/2002 | 9,5400 | 2,58% | 9,3000 | 9,5400 | 9,1800 | 31.068 | ,00 |
| 07/3/2002 | 9,3000 | 0,65% | 9,3000 | 9,3600 | 9,1800 | 15.148 | ,00 |
| 06/3/2002 | 9,2400 | 0,00% | 9,2400 | 9,4200 | 9,1200 | 10.226 | ,00 |
| 05/3/2002 | 9,2400 | -1,28% | 9,4200 | 9,4200 | 9,1800 | 17.150 | ,00 |
| 04/3/2002 | 9,3600 | 2,63% | 9,3000 | 9,4200 | 9,2400 | 39.645 | ,00 |
| 01/3/2002 | 9,1200 | 2,01% | 8,9700 | 9,1800 | 8,7000 | 39.373 | ,00 |
| 28/2/2002 | 8,9400 | -2,61% | 9,0600 | 9,0600 | 8,8500 | 20.066 | ,00 |
| 27/2/2002 | 9,1800 | -1,92% | 9,4200 | 9,4200 | 9,1200 | 12.246 | ,00 |
| 26/2/2002 | 9,3600 | 1,96% | 9,1800 | 9,3600 | 9,0600 | 27.023 | ,00 |
| 25/2/2002 | 9,1800 | 1,32% | 9,0600 | 9,1800 | 8,9400 | 17.368 | ,00 |
| 22/2/2002 | 9,0600 | -3,21% | 9,2400 | 9,2400 | 9,0000 | 19.545 | ,00 |
| 21/2/2002 | 9,3600 | 1,30% | 9,3600 | 9,4800 | 9,2400 | 32.776 | ,00 |
| 20/2/2002 | 9,2400 | 1,32% | 9,1200 | 9,3000 | 9,0000 | 20.496 | ,00 |
| 19/2/2002 | 9,1200 | -3,18% | 9,4800 | 9,4800 | 9,0000 | 26.170 | ,00 |
| 18/2/2002 | 9,4200 | -1,87% | 9,5400 | 9,5400 | 9,3600 | 11.168 | ,00 |
| 15/2/2002 | 9,6000 | 0,00% | 9,6000 | 9,6600 | 9,4200 | 8.668 | ,00 |
| 14/2/2002 | 9,6000 | 1,91% | 9,5400 | 9,6600 | 9,4800 | 26.476 | ,00 |
| 13/2/2002 | 9,4200 | -0,63% | 9,4800 | 9,5400 | 9,3600 | 8.650 | ,00 |
| 12/2/2002 | 9,4800 | -0,63% | 9,5400 | 9,5400 | 9,3000 | 14.521 | ,00 |
| 11/2/2002 | 9,5400 | -0,63% | 9,6000 | 9,7200 | 9,3600 | 33.666 | ,00 |
| 08/2/2002 | 9,6000 | 2,56% | 9,1800 | 9,6600 | 9,1800 | 46.373 | ,00 |
| 07/2/2002 | 9,3600 | 0,65% | 9,3600 | 9,4200 | 9,1200 | 9.341 | ,00 |
| 06/2/2002 | 9,3000 | 0,65% | 9,2400 | 9,4200 | 9,1200 | 5.818 | ,00 |
| 05/2/2002 | 9,2400 | -1,91% | 9,1800 | 9,3000 | 9,0600 | 23.766 | ,00 |
| 04/2/2002 | 9,4200 | -0,63% | 9,3600 | 9,4200 | 9,2400 | 11.610 | ,00 |
| 01/2/2002 | 9,4800 | 1,28% | 9,4800 | 9,6000 | 9,2400 | 24.916 | ,00 |
| 31/1/2002 | 9,3600 | 1,30% | 9,4200 | 9,4800 | 9,2400 | 20.553 | ,00 |
| 30/1/2002 | 9,2400 | -2,53% | 9,4800 | 9,4800 | 9,1200 | 17.688 | ,00 |
| 29/1/2002 | 9,4800 | 0,00% | 9,4800 | 9,6600 | 9,3600 | 18.793 | ,00 |
| 28/1/2002 | 9,4800 | 0,00% | 9,4800 | 9,7200 | 9,4200 | 24.805 | ,00 |
| 25/1/2002 | 9,4800 | 0,00% | 9,3600 | 9,5400 | 9,2400 | 15.320 | ,00 |
| 24/1/2002 | 9,4800 | 0,64% | 9,6000 | 9,6600 | 9,3000 | 30.291 | ,00 |
| 23/1/2002 | 9,4200 | -0,63% | 9,4800 | 9,7200 | 9,3000 | 30.340 | ,00 |
| 22/1/2002 | 9,4800 | 1,94% | 9,3600 | 9,4800 | 9,2400 | 14.260 | ,00 |
| 21/1/2002 | 9,3000 | 1,31% | 9,1200 | 9,4200 | 9,1200 | 7.500 | ,00 |
| 18/1/2002 | 9,1800 | -3,16% | 9,6000 | 9,6000 | 9,1200 | 16.960 | ,00 |
| 17/1/2002 | 9,4800 | 3,95% | 9,1200 | 9,5400 | 9,0600 | 24.843 | ,00 |
| 16/1/2002 | 9,1200 | 0,66% | 9,0000 | 9,2400 | 9,0000 | 15.785 | ,00 |
| 15/1/2002 | 9,0600 | 0,00% | 8,8800 | 9,3000 | 8,8800 | 19.423 | ,00 |
| 14/1/2002 | 9,0600 | -3,21% | 9,2400 | 9,2400 | 8,9700 | 22.145 | ,00 |
| 11/1/2002 | 9,3600 | -1,89% | 9,5400 | 9,6000 | 9,3000 | 17.021 | ,00 |
| 10/1/2002 | 9,5400 | 0,00% | 9,3000 | 9,6600 | 9,3000 | 36.861 | ,00 |
| 09/1/2002 | 9,5400 | 3,92% | 9,1800 | 9,6000 | 8,9100 | 38.830 | ,00 |
| 08/1/2002 | 9,1800 | -4,38% | 9,6600 | 9,6600 | 9,0600 | 27.690 | ,00 |
| 07/1/2002 | 9,6000 | -1,23% | 9,7800 | 9,9000 | 9,5400 | 55.050 | ,00 |
| 04/1/2002 | 9,7200 | 2,53% | 9,6000 | 10,0200 | 9,4200 | 174.897 | ,00 |
| 03/1/2002 | 9,4800 | 0,00% | 9,6600 | 9,7200 | 9,2400 | 123.090 | ,00 |
| 02/1/2002 | 9,4800 | 225,77% | 8,7300 | 9,5400 | 8,7300 | 75.036 | ,00 |
| 31/12/2001 | 2,9100 | -66,67% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 28/12/2001 | 8,7300 | -1,69% | 8,8800 | 8,9400 | 8,6700 | 33.201 | ,00 |
| 27/12/2001 | 8,8800 | 1,72% | 8,8500 | 8,9400 | 8,5800 | 19.980 | ,00 |
| 24/12/2001 | 8,7300 | 0,34% | 8,8800 | 8,8800 | 8,6400 | 28.163 | ,00 |
| 21/12/2001 | 8,7000 | -3,97% | 8,9700 | 9,0000 | 8,5800 | 42.388 | ,00 |
| 20/12/2001 | 9,0600 | -2,58% | 9,4800 | 9,5400 | 9,0000 | 23.980 | ,00 |
| 19/12/2001 | 9,3000 | 2,65% | 9,2400 | 9,4800 | 9,1800 | 36.336 | ,00 |
| 18/12/2001 | 9,0600 | 0,00% | 9,2400 | 9,3000 | 8,5800 | 49.581 | ,00 |
| 17/12/2001 | 9,0600 | -2,58% | 9,4200 | 9,6600 | 9,0000 | 30.761 | ,00 |
| 14/12/2001 | 9,3000 | 0,00% | 9,3000 | 9,5400 | 9,1200 | 40.073 | ,00 |
| 13/12/2001 | 9,3000 | -3,12% | 9,6000 | 9,7800 | 9,1200 | 56.336 | ,00 |
| 12/12/2001 | 9,6000 | -5,88% | 10,2000 | 10,3800 | 9,4800 | 72.270 | ,00 |
| 11/12/2001 | 10,2000 | -0,58% | 10,2600 | 10,4400 | 10,0800 | 40.781 | ,00 |
| 10/12/2001 | 10,2600 | -0,58% | 10,5600 | 10,6800 | 10,1400 | 72.091 | ,00 |
| 07/12/2001 | 10,3200 | 3,61% | 9,9600 | 10,8000 | 9,8400 | 216.923 | ,00 |
| 06/12/2001 | 9,9600 | 3,75% | 9,9000 | 10,0800 | 9,8400 | 67.721 | ,00 |
| 05/12/2001 | 9,6000 | 2,56% | 9,3600 | 9,7800 | 9,3600 | 55.648 | ,00 |
| 04/12/2001 | 9,3600 | -0,64% | 9,6000 | 9,6600 | 9,3000 | 28.336 | ,00 |
| 03/12/2001 | 9,4200 | -3,68% | 9,6600 | 9,8400 | 9,3000 | 58.493 | ,00 |
| 30/11/2001 | 9,7800 | -2,40% | 10,1400 | 10,2600 | 9,6600 | 56.640 | ,00 |
| 29/11/2001 | 10,0200 | 0,60% | 9,9000 | 10,2000 | 9,7200 | 68.653 | ,00 |
| 28/11/2001 | 9,9600 | 2,47% | 9,7200 | 10,0800 | 9,4800 | 66.876 | ,00 |
| 27/11/2001 | 9,7200 | 0,00% | 9,6600 | 9,7800 | 9,4200 | 124.378 | ,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.% |
|---|