| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΒΑΛΚΑΝ ΑΝΑΠΤΥΞΙΑΚΗ ΑΚΙΝΗΤΩΝ Α.Ε. (ΒΑΛΚ)
0,1900 €
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 |
|---|---|---|---|---|---|---|---|
| 07/6/2004 | 0,9200 | -4,17% | 0,9500 | 0,9800 | 0,9200 | 47.090 | ,00 |
| 04/6/2004 | 0,9600 | -4,95% | 0,9800 | 1,0100 | 0,9600 | 44.702 | ,00 |
| 03/6/2004 | 1,0100 | 1,00% | 1,0200 | 1,0200 | 0,9800 | 28.305 | ,00 |
| 02/6/2004 | 1,0000 | -0,99% | 1,0100 | 1,0400 | 0,9900 | 87.383 | ,00 |
| 01/6/2004 | 1,0100 | 6,32% | 0,9600 | 1,0200 | 0,9500 | 97.100 | ,00 |
| 28/5/2004 | 0,9500 | 1,06% | 0,9500 | 0,9600 | 0,9300 | 42.010 | ,00 |
| 27/5/2004 | 0,9400 | 0,00% | 0,9300 | 0,9500 | 0,9100 | 68.138 | ,00 |
| 26/5/2004 | 0,9400 | 2,17% | 0,9400 | 0,9400 | 0,9000 | 37.315 | ,00 |
| 25/5/2004 | 0,9200 | -2,13% | 0,9600 | 0,9600 | 0,9100 | 42.630 | ,00 |
| 24/5/2004 | 0,9400 | 2,17% | 0,9300 | 0,9600 | 0,9200 | 43.349 | ,00 |
| 21/5/2004 | 0,9200 | -1,08% | 0,9400 | 0,9500 | 0,9200 | 56.465 | ,00 |
| 20/5/2004 | 0,9300 | -1,06% | 0,9300 | 0,9400 | 0,9200 | 50.720 | ,00 |
| 19/5/2004 | 0,9400 | 0,00% | 0,9500 | 0,9500 | 0,9300 | 42.957 | ,00 |
| 18/5/2004 | 0,9400 | -2,08% | 0,9600 | 0,9600 | 0,9400 | 31.885 | ,00 |
| 17/5/2004 | 0,9600 | -2,04% | 0,9600 | 0,9600 | 0,9300 | 56.310 | ,00 |
| 14/5/2004 | 0,9800 | -2,00% | 1,0100 | 1,0200 | 0,9700 | 50.920 | ,00 |
| 13/5/2004 | 1,0000 | 2,04% | 0,9800 | 1,0300 | 0,9800 | 83.249 | ,00 |
| 12/5/2004 | 0,9800 | -2,00% | 0,9700 | 1,0000 | 0,9700 | 30.890 | ,00 |
| 11/5/2004 | 1,0000 | 1,01% | 0,9900 | 1,0100 | 0,9900 | 27.535 | ,00 |
| 10/5/2004 | 0,9900 | -2,94% | 1,0000 | 1,0000 | 0,9700 | 98.977 | ,00 |
| 07/5/2004 | 1,0200 | 0,99% | 1,0000 | 1,0300 | 1,0000 | 76.935 | ,00 |
| 06/5/2004 | 1,0100 | -0,98% | 1,0000 | 1,0400 | 0,9900 | 66.160 | ,00 |
| 05/5/2004 | 1,0200 | -2,86% | 1,0300 | 1,0400 | 1,0000 | 85.033 | ,00 |
| 04/5/2004 | 1,0500 | -0,94% | 1,0700 | 1,0700 | 1,0300 | 45.550 | ,00 |
| 03/5/2004 | 1,0600 | -0,93% | 1,0700 | 1,0700 | 1,0500 | 65.368 | ,00 |
| 30/4/2004 | 1,0700 | -1,83% | 1,0700 | 1,0900 | 1,0600 | 50.567 | ,00 |
| 29/4/2004 | 1,0900 | 1,87% | 1,0500 | 1,1400 | 1,0500 | 94.100 | ,00 |
| 28/4/2004 | 1,0700 | 0,00% | 1,0900 | 1,0900 | 1,0600 | 52.349 | ,00 |
| 27/4/2004 | 1,0700 | -2,73% | 1,1000 | 1,1000 | 1,0700 | 51.740 | ,00 |
| 26/4/2004 | 1,1000 | -3,51% | 1,1400 | 1,1500 | 1,0800 | 50.737 | ,00 |
| 23/4/2004 | 1,1400 | 1,79% | 1,1200 | 1,1500 | 1,1200 | 31.908 | ,00 |
| 22/4/2004 | 1,1200 | 0,90% | 1,1100 | 1,1400 | 1,1000 | 57.170 | ,00 |
| 21/4/2004 | 1,1100 | -0,89% | 1,1100 | 1,1400 | 1,1100 | 29.850 | ,00 |
| 20/4/2004 | 1,1200 | -0,88% | 1,1400 | 1,1600 | 1,1100 | 54.183 | ,00 |
| 19/4/2004 | 1,1300 | -3,42% | 1,1700 | 1,1700 | 1,1300 | 28.320 | ,00 |
| 16/4/2004 | 1,1700 | 4,46% | 1,1200 | 1,1700 | 1,1200 | 64.989 | ,00 |
| 15/4/2004 | 1,1200 | 0,90% | 1,1100 | 1,1300 | 1,1100 | 39.492 | ,00 |
| 14/4/2004 | 1,1100 | -3,48% | 1,1600 | 1,1600 | 1,1100 | 53.208 | ,00 |
| 13/4/2004 | 1,1500 | -3,36% | 1,1700 | 1,2000 | 1,1500 | 34.473 | ,00 |
| 08/4/2004 | 1,1900 | 8,18% | 1,1100 | 1,2100 | 1,0900 | 159.130 | ,00 |
| 07/4/2004 | 1,1000 | 0,00% | 1,1200 | 1,1200 | 1,0900 | 35.600 | ,00 |
| 06/4/2004 | 1,1000 | -1,79% | 1,1300 | 1,1400 | 1,1000 | 49.044 | ,00 |
| 05/4/2004 | 1,1200 | 2,75% | 1,0900 | 1,1300 | 1,0900 | 46.620 | ,00 |
| 02/4/2004 | 1,0900 | -3,54% | 1,1200 | 1,1500 | 1,0900 | 41.546 | ,00 |
| 01/4/2004 | 1,1300 | -1,74% | 1,1500 | 1,1800 | 1,1300 | 32.695 | ,00 |
| 31/3/2004 | 1,1500 | -1,71% | 1,1700 | 1,1900 | 1,1400 | 86.429 | ,00 |
| 30/3/2004 | 1,1700 | -1,68% | 1,2100 | 1,2100 | 1,1600 | 71.820 | ,00 |
| 29/3/2004 | 1,1900 | 3,48% | 1,1700 | 1,2000 | 1,1500 | 109.321 | ,00 |
| 26/3/2004 | 1,1500 | 2,68% | 1,1900 | 1,2000 | 1,1400 | 55.120 | ,00 |
| 24/3/2004 | 1,1200 | -0,88% | 1,1600 | 1,1800 | 1,0900 | 91.840 | ,00 |
| 23/3/2004 | 1,1300 | 7,62% | 1,0500 | 1,1600 | 1,0300 | 194.990 | ,00 |
| 22/3/2004 | 1,0500 | -15,32% | 1,2100 | 1,2100 | 1,0200 | 143.950 | ,00 |
| 19/3/2004 | 1,2400 | -3,88% | 1,2700 | 1,3000 | 1,2200 | 102.130 | ,00 |
| 18/3/2004 | 1,2900 | -5,84% | 1,3900 | 1,3900 | 1,2800 | 106.040 | ,00 |
| 17/3/2004 | 1,3700 | 0,74% | 1,3800 | 1,4100 | 1,3700 | 71.120 | ,00 |
| 16/3/2004 | 1,3600 | -1,45% | 1,3800 | 1,4100 | 1,3500 | 139.075 | ,00 |
| 15/3/2004 | 1,3800 | -7,38% | 1,4900 | 1,4900 | 1,3700 | 122.900 | ,00 |
| 12/3/2004 | 1,4900 | 0,00% | 1,4900 | 1,5200 | 1,4800 | 134.270 | ,00 |
| 11/3/2004 | 1,4900 | -5,10% | 1,5400 | 1,5500 | 1,4500 | 148.420 | ,00 |
| 10/3/2004 | 1,5700 | 0,00% | 1,5700 | 1,6100 | 1,5500 | 75.526 | ,00 |
| 09/3/2004 | 1,5700 | -3,68% | 1,6400 | 1,6700 | 1,5600 | 186.353 | ,00 |
| 08/3/2004 | 1,6300 | -4,68% | 1,8700 | 1,8700 | 1,6100 | 478.620 | ,00 |
| 05/3/2004 | 1,7100 | 10,32% | 1,5700 | 1,7300 | 1,5700 | 463.814 | ,00 |
| 04/3/2004 | 1,5500 | 1,31% | 1,5300 | 1,5700 | 1,5300 | 149.930 | ,00 |
| 03/3/2004 | 1,5300 | -2,55% | 1,5600 | 1,5800 | 1,5200 | 94.723 | ,00 |
| 02/3/2004 | 1,5700 | -1,26% | 1,6000 | 1,6100 | 1,5600 | 108.100 | ,00 |
| 01/3/2004 | 1,5900 | 4,61% | 1,5300 | 1,6200 | 1,5300 | 214.165 | ,00 |
| 27/2/2004 | 1,5200 | 0,66% | 1,5200 | 1,5500 | 1,5100 | 138.161 | ,00 |
| 26/2/2004 | 1,5100 | 0,67% | 1,5000 | 1,5400 | 1,4900 | 108.150 | ,00 |
| 25/2/2004 | 1,5000 | -2,60% | 1,6000 | 1,6000 | 1,5000 | 87.786 | ,00 |
| 24/2/2004 | 1,5400 | -3,14% | 1,6000 | 1,6300 | 1,5400 | 107.150 | ,00 |
| 20/2/2004 | 1,5900 | 2,58% | 1,5600 | 1,6000 | 1,5300 | 109.509 | ,00 |
| 19/2/2004 | 1,5500 | -2,52% | 1,5800 | 1,6100 | 1,5400 | 93.530 | ,00 |
| 18/2/2004 | 1,5900 | -1,24% | 1,6200 | 1,6500 | 1,5800 | 54.930 | ,00 |
| 17/2/2004 | 1,6100 | -2,42% | 1,6500 | 1,6800 | 1,6000 | 118.935 | ,00 |
| 16/2/2004 | 1,6500 | -2,94% | 1,7000 | 1,7200 | 1,6500 | 75.502 | ,00 |
| 13/2/2004 | 1,7000 | 1,19% | 1,7000 | 1,7200 | 1,6800 | 53.168 | ,00 |
| 12/2/2004 | 1,6800 | 2,44% | 1,6700 | 1,7300 | 1,6500 | 150.180 | ,00 |
| 11/2/2004 | 1,6400 | -0,61% | 1,6600 | 1,6700 | 1,6300 | 124.314 | ,00 |
| 10/2/2004 | 1,6500 | 0,61% | 1,6300 | 1,6900 | 1,6300 | 116.770 | ,00 |
| 09/2/2004 | 1,6400 | 0,00% | 1,6600 | 1,7000 | 1,6200 | 131.090 | ,00 |
| 06/2/2004 | 1,6400 | -5,75% | 1,7500 | 1,7500 | 1,6300 | 154.638 | ,00 |
| 05/2/2004 | 1,7400 | -1,69% | 1,7800 | 1,7900 | 1,7200 | 102.451 | ,00 |
| 04/2/2004 | 1,7700 | -6,35% | 1,8600 | 1,8900 | 1,7500 | 129.487 | ,00 |
| 03/2/2004 | 1,8900 | 3,28% | 1,8600 | 1,9300 | 1,8200 | 499.723 | ,00 |
| 02/2/2004 | 1,8300 | 13,66% | 1,6400 | 1,8400 | 1,6400 | 481.647 | ,00 |
| 30/1/2004 | 1,6100 | 0,00% | 1,6100 | 1,6900 | 1,6000 | 79.412 | ,00 |
| 29/1/2004 | 1,6100 | -1,83% | 1,6100 | 1,6400 | 1,6000 | 66.698 | ,00 |
| 28/1/2004 | 1,6400 | -1,20% | 1,6400 | 1,6800 | 1,6300 | 91.340 | ,00 |
| 27/1/2004 | 1,6600 | -1,78% | 1,7000 | 1,7100 | 1,6500 | 57.385 | ,00 |
| 26/1/2004 | 1,6900 | 1,20% | 1,6400 | 1,7200 | 1,6400 | 125.434 | ,00 |
| 23/1/2004 | 1,6700 | 0,00% | 1,6800 | 1,7000 | 1,6500 | 29.416 | ,00 |
| 22/1/2004 | 1,6700 | -1,76% | 1,7000 | 1,7200 | 1,6700 | 91.305 | ,00 |
| 21/1/2004 | 1,7000 | 2,41% | 1,6700 | 1,7000 | 1,6500 | 102.800 | ,00 |
| 20/1/2004 | 1,6600 | 0,61% | 1,6900 | 1,7000 | 1,6500 | 98.265 | ,00 |
| 19/1/2004 | 1,6500 | -1,20% | 1,7000 | 1,7300 | 1,6500 | 154.992 | ,00 |
| 16/1/2004 | 1,6700 | 2,45% | 1,6500 | 1,6800 | 1,6100 | 85.052 | ,00 |
| 15/1/2004 | 1,6300 | 1,24% | 1,6100 | 1,6700 | 1,6100 | 139.798 | ,00 |
| 14/1/2004 | 1,6100 | 0,63% | 1,6100 | 1,6500 | 1,6000 | 100.659 | ,00 |
| 13/1/2004 | 1,6000 | 0,63% | 1,6000 | 1,6700 | 1,5800 | 136.585 | ,00 |
| 12/1/2004 | 1,5900 | -3,05% | 1,6400 | 1,6700 | 1,5800 | 56.269 | ,00 |
| 09/1/2004 | 1,6400 | -2,38% | 1,7100 | 1,7100 | 1,6200 | 89.724 | ,00 |
| 08/1/2004 | 1,6800 | 3,70% | 1,6300 | 1,7400 | 1,6000 | 251.192 | ,00 |
| 07/1/2004 | 1,6200 | -0,61% | 1,6300 | 1,6700 | 1,5900 | 422.801 | ,00 |
| 05/1/2004 | 1,6300 | -4,12% | 1,7200 | 1,7600 | 1,6200 | 390.308 | ,00 |
| 02/1/2004 | 1,7000 | 7,59% | 1,6100 | 1,7100 | 1,5900 | 122.350 | ,00 |
| 31/12/2003 | 1,5800 | -3,07% | 1,6500 | 1,6500 | 1,5700 | 102.830 | ,00 |
| 30/12/2003 | 1,6300 | 3,16% | 1,5500 | 1,6400 | 1,5300 | 114.370 | ,00 |
| 29/12/2003 | 1,5800 | 0,00% | 1,5800 | 1,5900 | 1,5200 | 61.700 | ,00 |
| 24/12/2003 | 1,5800 | -3,66% | 1,6300 | 1,6400 | 1,5700 | 28.923 | ,00 |
| 23/12/2003 | 1,6400 | -0,61% | 1,6400 | 1,6600 | 1,6000 | 81.582 | ,00 |
| 22/12/2003 | 1,6500 | 2,48% | 1,6100 | 1,6700 | 1,5900 | 146.780 | ,00 |
| 19/12/2003 | 1,6100 | 3,21% | 1,5300 | 1,6300 | 1,5300 | 85.424 | ,00 |
| 18/12/2003 | 1,5600 | 0,65% | 1,5500 | 1,5900 | 1,5200 | 26.215 | ,00 |
| 17/12/2003 | 1,5500 | -1,90% | 1,5200 | 1,6100 | 1,5100 | 24.910 | ,00 |
| 16/12/2003 | 1,5800 | -1,86% | 1,5600 | 1,5900 | 1,5100 | 74.690 | ,00 |
| 15/12/2003 | 1,6100 | -3,01% | 1,6600 | 1,7100 | 1,5800 | 107.685 | ,00 |
| 12/12/2003 | 1,6600 | -1,78% | 1,7200 | 1,7400 | 1,6600 | 61.127 | ,00 |
| 11/12/2003 | 1,6900 | -3,98% | 1,7600 | 1,7700 | 1,6500 | 174.978 | ,00 |
| 10/12/2003 | 1,7600 | -3,30% | 1,8000 | 1,8000 | 1,7500 | 51.448 | ,00 |
| 09/12/2003 | 1,8200 | -3,19% | 1,8500 | 1,8500 | 1,7900 | 157.183 | ,00 |
| 08/12/2003 | 1,8800 | -0,53% | 1,8800 | 1,8800 | 1,8400 | 31.980 | ,00 |
| 05/12/2003 | 1,8900 | 0,00% | 1,8900 | 1,9000 | 1,8300 | 23.190 | ,00 |
| 04/12/2003 | 1,8900 | -2,58% | 1,8900 | 1,9200 | 1,8900 | 11.014 | ,00 |
| 03/12/2003 | 1,9400 | -0,51% | 1,9400 | 1,9600 | 1,8900 | 45.600 | ,00 |
| 02/12/2003 | 1,9500 | -0,51% | 1,9600 | 1,9700 | 1,9200 | 67.527 | ,00 |
| 01/12/2003 | 1,9600 | 2,08% | 1,8500 | 1,9600 | 1,8500 | 26.395 | ,00 |
| 28/11/2003 | 1,9200 | -0,52% | 1,9500 | 1,9500 | 1,8600 | 34.215 | ,00 |
| 27/11/2003 | 1,9300 | 3,21% | 1,8400 | 1,9400 | 1,8400 | 113.260 | ,00 |
| 26/11/2003 | 1,8700 | -1,58% | 1,9000 | 1,9200 | 1,8400 | 28.210 | ,00 |
| 25/11/2003 | 1,9000 | 3,26% | 1,8200 | 1,9100 | 1,8200 | 69.427 | ,00 |
| 24/11/2003 | 1,8400 | -2,13% | 1,8800 | 1,8800 | 1,8300 | 20.080 | ,00 |
| 21/11/2003 | 1,8800 | 3,30% | 1,8200 | 1,8900 | 1,7800 | 49.917 | ,00 |
| 20/11/2003 | 1,8200 | -3,70% | 1,8700 | 1,9100 | 1,8000 | 61.585 | ,00 |
| 19/11/2003 | 1,8900 | 2,16% | 1,7900 | 1,8900 | 1,7900 | 76.952 | ,00 |
| 18/11/2003 | 1,8500 | -0,54% | 1,8600 | 1,9200 | 1,8300 | 22.410 | ,00 |
| 17/11/2003 | 1,8600 | 1,09% | 1,8200 | 1,8900 | 1,7600 | 38.596 | ,00 |
| 14/11/2003 | 1,8400 | -1,08% | 1,8600 | 1,8700 | 1,8400 | 16.008 | ,00 |
| 13/11/2003 | 1,8600 | 1,09% | 1,8700 | 1,8900 | 1,8300 | 28.700 | ,00 |
| 12/11/2003 | 1,8400 | -1,08% | 1,8600 | 1,8600 | 1,8300 | 17.091 | ,00 |
| 11/11/2003 | 1,8600 | -1,59% | 1,8800 | 1,8800 | 1,8600 | 28.680 | ,00 |
| 10/11/2003 | 1,8900 | -1,05% | 1,9100 | 1,9100 | 1,8800 | 34.955 | ,00 |
| 07/11/2003 | 1,9100 | -0,52% | 1,9200 | 1,9600 | 1,9100 | 47.930 | ,00 |
| 06/11/2003 | 1,9200 | 0,52% | 1,8900 | 1,9400 | 1,8900 | 47.034 | ,00 |
| 05/11/2003 | 1,9100 | 0,00% | 1,9100 | 1,9200 | 1,9000 | 29.945 | ,00 |
| 04/11/2003 | 1,9100 | -2,55% | 1,9800 | 1,9900 | 1,9100 | 42.320 | ,00 |
| 03/11/2003 | 1,9600 | 3,70% | 1,9000 | 1,9800 | 1,9000 | 66.800 | ,00 |
| 31/10/2003 | 1,8900 | 0,00% | 1,8900 | 1,9200 | 1,8700 | 62.240 | ,00 |
| 30/10/2003 | 1,8900 | -0,53% | 1,9100 | 1,9300 | 1,8600 | 31.413 | ,00 |
| 29/10/2003 | 1,9000 | -1,04% | 1,9200 | 1,9700 | 1,8700 | 46.405 | ,00 |
| 27/10/2003 | 1,9200 | -0,52% | 1,9500 | 1,9600 | 1,9000 | 41.716 | ,00 |
| 24/10/2003 | 1,9300 | 1,05% | 1,8800 | 1,9500 | 1,8800 | 27.652 | ,00 |
| 23/10/2003 | 1,9100 | -3,05% | 1,8900 | 1,9300 | 1,8800 | 45.751 | ,00 |
| 22/10/2003 | 1,9700 | -1,99% | 2,0400 | 2,0500 | 1,9400 | 48.732 | ,00 |
| 21/10/2003 | 2,0100 | 3,08% | 1,9600 | 2,0200 | 1,9600 | 31.226 | ,00 |
| 20/10/2003 | 1,9500 | -0,51% | 1,9200 | 1,9900 | 1,9000 | 75.698 | ,00 |
| 17/10/2003 | 1,9600 | 1,03% | 1,9400 | 1,9800 | 1,9300 | 51.170 | ,00 |
| 16/10/2003 | 1,9400 | -3,48% | 2,0000 | 2,0000 | 1,9400 | 31.620 | ,00 |
| 15/10/2003 | 2,0100 | 0,50% | 2,0000 | 2,0500 | 2,0000 | 26.658 | ,00 |
| 14/10/2003 | 2,0000 | -1,96% | 2,0200 | 2,0500 | 2,0000 | 52.546 | ,00 |
| 13/10/2003 | 2,0400 | 2,00% | 2,0000 | 2,0700 | 2,0000 | 41.330 | ,00 |
| 10/10/2003 | 2,0000 | -3,85% | 2,0800 | 2,1100 | 2,0000 | 73.960 | ,00 |
| 09/10/2003 | 2,0800 | 0,48% | 2,0700 | 2,1400 | 2,0500 | 54.439 | ,00 |
| 08/10/2003 | 2,0700 | 2,48% | 2,0400 | 2,1100 | 2,0200 | 54.414 | ,00 |
| 07/10/2003 | 2,0200 | -4,72% | 2,1200 | 2,1200 | 1,9900 | 87.074 | ,00 |
| 06/10/2003 | 2,1200 | 4,95% | 2,0200 | 2,1600 | 2,0200 | 169.280 | ,00 |
| 03/10/2003 | 2,0200 | 3,06% | 1,9900 | 2,0400 | 1,9700 | 56.430 | ,00 |
| 02/10/2003 | 1,9600 | 4,26% | 1,9300 | 1,9900 | 1,9300 | 87.470 | ,00 |
| 01/10/2003 | 1,8800 | -5,05% | 1,9300 | 1,9400 | 1,8700 | 33.448 | ,00 |
| 30/9/2003 | 1,9800 | 1,02% | 1,9600 | 2,0200 | 1,9600 | 73.025 | ,00 |
| 29/9/2003 | 1,9600 | -1,01% | 1,9800 | 1,9800 | 1,8900 | 121.760 | ,00 |
| 26/9/2003 | 1,9800 | 5,32% | 1,9100 | 1,9900 | 1,8600 | 62.330 | ,00 |
| 25/9/2003 | 1,8800 | -4,57% | 1,9200 | 1,9800 | 1,8500 | 65.564 | ,00 |
| 24/9/2003 | 1,9700 | 0,51% | 1,9800 | 2,0300 | 1,9600 | 62.020 | ,00 |
| 23/9/2003 | 1,9600 | -3,45% | 2,0200 | 2,0200 | 1,9600 | 92.010 | ,00 |
| 22/9/2003 | 2,0300 | -3,79% | 2,1300 | 2,1300 | 1,9500 | 142.640 | ,00 |
| 19/9/2003 | 2,1100 | 2,93% | 2,1100 | 2,1500 | 2,0600 | 73.230 | ,00 |
| 18/9/2003 | 2,0500 | -5,09% | 2,1100 | 2,1200 | 2,0500 | 73.230 | ,00 |
| 17/9/2003 | 2,1600 | 0,47% | 2,1000 | 2,2100 | 2,1000 | 192.905 | ,00 |
| 16/9/2003 | 2,1500 | -3,15% | 2,2200 | 2,2200 | 2,0700 | 117.029 | ,00 |
| 15/9/2003 | 2,2200 | -10,84% | 2,4900 | 2,5200 | 2,2000 | 252.165 | ,00 |
| 12/9/2003 | 2,4900 | 12,67% | 2,2400 | 2,5200 | 2,1900 | 492.473 | ,00 |
| 11/9/2003 | 2,2100 | 2,79% | 2,1500 | 2,2400 | 2,1400 | 61.520 | ,00 |
| 10/9/2003 | 2,1500 | 2,38% | 2,1000 | 2,2300 | 2,0200 | 41.050 | ,00 |
| 09/9/2003 | 2,1000 | -2,33% | 2,1900 | 2,1900 | 2,0200 | 61.520 | ,00 |
| 08/9/2003 | 2,1500 | -5,29% | 2,2700 | 2,2700 | 2,0700 | 28.195 | ,00 |
| 05/9/2003 | 2,2700 | 3,65% | 2,1900 | 2,3000 | 2,1900 | 80.549 | ,00 |
| 04/9/2003 | 2,1900 | -0,90% | 2,2500 | 2,2500 | 2,1800 | 65.495 | ,00 |
| 03/9/2003 | 2,2100 | 5,24% | 2,1000 | 2,2700 | 2,1000 | 72.060 | ,00 |
| 02/9/2003 | 2,1000 | -2,78% | 2,1200 | 2,1600 | 2,0300 | 69.584 | ,00 |
| 01/9/2003 | 2,1600 | -6,49% | 2,2900 | 2,3200 | 2,1500 | 104.190 | ,00 |
| 29/8/2003 | 2,3100 | -3,75% | 2,4000 | 2,4200 | 2,3000 | 57.213 | ,00 |
| 28/8/2003 | 2,4000 | -0,41% | 2,4100 | 2,4400 | 2,3900 | 100.445 | ,00 |
| 27/8/2003 | 2,4100 | 0,00% | 2,4100 | 2,4600 | 2,3900 | 105.735 | ,00 |
| 26/8/2003 | 2,4100 | -1,63% | 2,4300 | 2,4500 | 2,3800 | 92.195 | ,00 |
| 25/8/2003 | 2,4500 | -1,61% | 2,4800 | 2,4800 | 2,4200 | 114.875 | ,00 |
| 22/8/2003 | 2,4900 | -2,35% | 2,5400 | 2,5800 | 2,4600 | 86.100 | ,00 |
| 21/8/2003 | 2,5500 | 7,59% | 2,3800 | 2,5900 | 2,3800 | 210.605 | ,00 |
| 20/8/2003 | 2,3700 | -2,87% | 2,3600 | 2,4800 | 2,3600 | 119.175 | ,00 |
| 19/8/2003 | 2,4400 | -5,06% | 2,5800 | 2,5900 | 2,4300 | 65.634 | ,00 |
| 18/8/2003 | 2,5700 | 3,63% | 2,4800 | 2,5800 | 2,4600 | 133.860 | ,00 |
| 14/8/2003 | 2,4800 | 0,81% | 2,4700 | 2,4900 | 2,3700 | 233.799 | ,00 |
| 13/8/2003 | 2,4600 | 4,24% | 2,4100 | 2,5000 | 2,3100 | 274.048 | ,00 |
| 12/8/2003 | 2,3600 | 11,85% | 2,1000 | 2,4300 | 2,0200 | 236.987 | ,00 |
| 11/8/2003 | 2,1100 | -4,09% | 2,2000 | 2,2000 | 2,1000 | 169.017 | ,00 |
| 08/8/2003 | 2,2000 | -1,35% | 2,2700 | 2,2700 | 2,1900 | 122.050 | ,00 |
| 07/8/2003 | 2,2300 | 0,00% | 2,2300 | 2,2800 | 2,2000 | 147.110 | ,00 |
| 06/8/2003 | 2,2300 | -3,88% | 2,2700 | 2,3000 | 2,2200 | 172.609 | ,00 |
| 05/8/2003 | 2,3200 | -2,11% | 2,3700 | 2,3700 | 2,2600 | 107.100 | ,00 |
| 04/8/2003 | 2,3700 | -1,25% | 2,3400 | 2,4000 | 2,3400 | 98.390 | ,00 |
| 01/8/2003 | 2,4000 | 0,42% | 2,3900 | 2,4400 | 2,3700 | 162.374 | ,00 |
| 31/7/2003 | 2,3900 | 0,00% | 2,3900 | 2,4100 | 2,3700 | 108.664 | ,00 |
| 30/7/2003 | 2,3900 | 2,58% | 2,2900 | 2,4100 | 2,2900 | 120.390 | ,00 |
| 29/7/2003 | 2,3300 | 0,87% | 2,3400 | 2,3800 | 2,2500 | 76.227 | ,00 |
| 28/7/2003 | 2,3100 | -2,94% | 2,3800 | 2,4400 | 2,3000 | 232.305 | ,00 |
| 25/7/2003 | 2,3800 | -5,18% | 2,5100 | 2,5200 | 2,3700 | 175.212 | ,00 |
| 24/7/2003 | 2,5100 | -2,71% | 2,5800 | 2,5800 | 2,5000 | 82.275 | ,00 |
| 23/7/2003 | 2,5800 | 2,38% | 2,5700 | 2,6000 | 2,5000 | 159.650 | ,00 |
| 22/7/2003 | 2,5200 | -3,82% | 2,6200 | 2,6200 | 2,5100 | 131.200 | ,00 |
| 21/7/2003 | 2,6200 | -0,76% | 2,6100 | 2,6700 | 2,5500 | 375.847 | ,00 |
| 18/7/2003 | 2,6400 | 1,93% | 2,5900 | 2,6500 | 2,5900 | 344.410 | ,00 |
| 17/7/2003 | 2,5900 | 4,44% | 2,4300 | 2,6200 | 2,3500 | 351.680 | ,00 |
| 16/7/2003 | 2,4800 | -1,59% | 2,5800 | 2,5800 | 2,4300 | 214.978 | ,00 |
| 15/7/2003 | 2,5200 | -0,79% | 2,2400 | 2,5400 | 2,2400 | 331.876 | ,00 |
| 14/7/2003 | 2,5400 | 4,53% | 2,4300 | 2,5900 | 2,4300 | 286.272 | ,00 |
| 11/7/2003 | 2,4300 | 4,74% | 2,3400 | 2,4800 | 2,1500 | 402.858 | ,00 |
| 10/7/2003 | 2,3200 | 12,08% | 2,1300 | 2,4400 | 2,1100 | 735.801 | ,00 |
| 09/7/2003 | 2,0700 | 16,95% | 1,8200 | 2,0800 | 1,8000 | 544.280 | ,00 |
| 08/7/2003 | 1,7700 | 4,73% | 1,7200 | 1,8300 | 1,7000 | 314.348 | ,00 |
| 07/7/2003 | 1,6900 | 5,62% | 1,6100 | 1,7100 | 1,5900 | 201.786 | ,00 |
| 04/7/2003 | 1,6000 | 2,56% | 1,5600 | 1,6400 | 1,5600 | 167.580 | ,00 |
| 03/7/2003 | 1,5600 | 9,09% | 1,4500 | 1,6400 | 1,4500 | 295.073 | ,00 |
| 02/7/2003 | 1,4300 | 5,93% | 1,4000 | 1,4400 | 1,3800 | 47.462 | ,00 |
| 01/7/2003 | 1,3500 | 0,75% | 1,3200 | 1,3700 | 1,3100 | 12.295 | ,00 |
| 30/6/2003 | 1,3400 | 1,52% | 1,3100 | 1,3800 | 1,3000 | 27.350 | ,00 |
| 27/6/2003 | 1,3200 | -3,65% | 1,3500 | 1,3500 | 1,3200 | 23.970 | ,00 |
| 26/6/2003 | 1,3700 | -2,14% | 1,4000 | 1,4300 | 1,3500 | 33.266 | ,00 |
| 25/6/2003 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,3600 | 34.967 | ,00 |
| 24/6/2003 | 1,3900 | -1,42% | 1,4100 | 1,4100 | 1,3600 | 32.758 | ,00 |
| 23/6/2003 | 1,4100 | -2,76% | 1,4300 | 1,4400 | 1,4000 | 39.301 | ,00 |
| 20/6/2003 | 1,4500 | -0,68% | 1,4600 | 1,4600 | 1,4300 | 41.150 | ,00 |
| 19/6/2003 | 1,4600 | -2,01% | 1,4900 | 1,4900 | 1,4500 | 31.915 | ,00 |
| 18/6/2003 | 1,4900 | -0,67% | 1,5000 | 1,5100 | 1,4600 | 43.760 | ,00 |
| 17/6/2003 | 1,5000 | 1,35% | 1,5200 | 1,5400 | 1,4900 | 115.962 | ,00 |
| 13/6/2003 | 1,4800 | -1,33% | 1,4900 | 1,5000 | 1,4600 | 51.249 | ,00 |
| 12/6/2003 | 1,5000 | 1,35% | 1,4900 | 1,5200 | 1,4900 | 54.570 | ,00 |
| 11/6/2003 | 1,4800 | 2,78% | 1,4100 | 1,5000 | 1,4100 | 64.601 | ,00 |
| 10/6/2003 | 1,4400 | 3,60% | 1,3800 | 1,4500 | 1,3800 | 84.090 | ,00 |
| 09/6/2003 | 1,3900 | -3,47% | 1,4400 | 1,4400 | 1,3500 | 159.161 | ,00 |
| 06/6/2003 | 1,4400 | -5,26% | 1,5000 | 1,5000 | 1,4300 | 195.386 | ,00 |
| 05/6/2003 | 1,5200 | -2,56% | 1,5400 | 1,6300 | 1,5100 | 74.654 | ,00 |
| 04/6/2003 | 1,5600 | 0,00% | 1,5300 | 1,5800 | 1,5300 | 73.040 | ,00 |
| 03/6/2003 | 1,5600 | 0,00% | 1,5100 | 1,5600 | 1,5000 | 66.523 | ,00 |
| 02/6/2003 | 1,5600 | 3,31% | 1,5300 | 1,5700 | 1,5300 | 28.242 | ,00 |
| 30/5/2003 | 1,5100 | -0,66% | 1,5000 | 1,5200 | 1,4900 | 23.478 | ,00 |
| 29/5/2003 | 1,5200 | -1,94% | 1,5500 | 1,5700 | 1,5200 | 35.180 | ,00 |
| 28/5/2003 | 1,5500 | 3,33% | 1,5000 | 1,5600 | 1,5000 | 24.325 | ,00 |
| 27/5/2003 | 1,5000 | -1,32% | 1,5300 | 1,5300 | 1,4700 | 24.201 | ,00 |
| 26/5/2003 | 1,5200 | -0,65% | 1,4900 | 1,5500 | 1,4800 | 35.305 | ,00 |
| 23/5/2003 | 1,5300 | -4,38% | 1,6000 | 1,6200 | 1,5300 | 29.013 | ,00 |
| 22/5/2003 | 1,6000 | -2,44% | 1,6300 | 1,6400 | 1,5800 | 17.990 | ,00 |
| 21/5/2003 | 1,6400 | -1,20% | 1,6600 | 1,7000 | 1,6000 | 25.475 | ,00 |
| 20/5/2003 | 1,6600 | -5,14% | 1,6800 | 1,7200 | 1,6200 | 48.495 | ,00 |
| 19/5/2003 | 1,7500 | 2,34% | 1,6600 | 1,8000 | 1,6600 | 97.281 | ,00 |
| 16/5/2003 | 1,7100 | 11,76% | 1,5300 | 1,8000 | 1,5300 | 185.599 | ,00 |
| 15/5/2003 | 1,5300 | -0,65% | 1,5500 | 1,5800 | 1,5200 | 43.880 | ,00 |
| 14/5/2003 | 1,5400 | 2,67% | 1,5000 | 1,5600 | 1,4700 | 27.720 | ,00 |
| 13/5/2003 | 1,5000 | 3,45% | 1,4500 | 1,5600 | 1,4500 | 26.958 | ,00 |
| 12/5/2003 | 1,4500 | 0,69% | 1,4500 | 1,5000 | 1,4100 | 31.040 | ,00 |
| 09/5/2003 | 1,4400 | -2,70% | 1,4300 | 1,5100 | 1,4200 | 50.725 | ,00 |
| 08/5/2003 | 1,4800 | -5,13% | 1,5000 | 1,5500 | 1,4800 | 37.975 | ,00 |
| 07/5/2003 | 1,5600 | -1,89% | 1,5900 | 1,6400 | 1,5500 | 53.500 | ,00 |
| 06/5/2003 | 1,5900 | -2,45% | 1,6200 | 1,6200 | 1,5600 | 40.280 | ,00 |
| 05/5/2003 | 1,6300 | -0,61% | 1,6700 | 1,7000 | 1,6200 | 47.455 | ,00 |
| 02/5/2003 | 1,6400 | 0,61% | 1,6300 | 1,6400 | 1,5800 | 19.125 | ,00 |
| 30/4/2003 | 1,6300 | 1,24% | 1,6100 | 1,6300 | 1,5700 | 38.630 | ,00 |
| 29/4/2003 | 1,6100 | -0,62% | 1,6300 | 1,6500 | 1,5600 | 26.680 | ,00 |
| 24/4/2003 | 1,6200 | -4,14% | 1,7000 | 1,7000 | 1,5800 | 33.992 | ,00 |
| 23/4/2003 | 1,6900 | 1,20% | 1,7000 | 1,8100 | 1,6600 | 102.809 | ,00 |
| 22/4/2003 | 1,6700 | 7,74% | 1,5200 | 1,6700 | 1,5200 | 68.566 | ,00 |
| 17/4/2003 | 1,5500 | -4,91% | 1,6200 | 1,6500 | 1,4400 | 115.754 | ,00 |
| 16/4/2003 | 1,6300 | 0,00% | 1,6300 | 1,7300 | 1,6200 | 152.067 | ,00 |
| 15/4/2003 | 1,6300 | 12,41% | 1,5600 | 1,7100 | 1,5300 | 245.434 | ,00 |
| 14/4/2003 | 1,4500 | 14,17% | 1,2800 | 1,4900 | 1,2800 | 149.046 | ,00 |
| 11/4/2003 | 1,2700 | 2,42% | 1,2400 | 1,2800 | 1,2400 | 57.962 | ,00 |
| 10/4/2003 | 1,2400 | 2,48% | 1,2200 | 1,3200 | 1,2000 | 101.147 | ,00 |
| 09/4/2003 | 1,2100 | 0,83% | 1,2000 | 1,2100 | 1,1700 | 53.175 | ,00 |
| 08/4/2003 | 1,2000 | -0,83% | 1,2000 | 1,2200 | 1,1600 | 49.592 | ,00 |
| 07/4/2003 | 1,2100 | 9,01% | 1,1700 | 1,2900 | 1,1700 | 86.271 | 106.580,00 |
| 04/4/2003 | 1,1100 | 1,83% | 1,0900 | 1,1300 | 1,0400 | 48.731 | 53.620,00 |
| 03/4/2003 | 1,0900 | 0,00% | 1,0800 | 1,1100 | 1,0700 | 26.486 | 28.879,00 |
| 02/4/2003 | 1,0900 | 5,83% | 1,0600 | 1,1000 | 1,0600 | 61.816 | 66.098,00 |
| 01/4/2003 | 1,0300 | 0,98% | 1,0200 | 1,0700 | 0,9900 | 45.091 | 45.877,00 |
| 31/3/2003 | 1,0200 | -11,30% | 1,0500 | 1,1000 | 1,0200 | 55.472 | 58.138,00 |
| 28/3/2003 | 1,1500 | -4,17% | 1,1900 | 1,2100 | 1,1400 | 30.591 | 35.710,00 |
| 27/3/2003 | 1,2000 | -2,44% | 1,2200 | 1,2300 | 1,2000 | 28.973 | 34.975,00 |
| 26/3/2003 | 1,2300 | 2,50% | 1,2000 | 1,2500 | 1,1700 | 40.671 | 49.605,00 |
| 24/3/2003 | 1,2000 | -4,00% | 1,2100 | 1,2300 | 1,1700 | 56.617 | 67.804,00 |
| 21/3/2003 | 1,2500 | 4,17% | 1,2000 | 1,2800 | 1,2000 | 61.485 | 69.108,00 |
| 20/3/2003 | 1,2000 | 0,00% | 1,1700 | 1,2400 | 1,1700 | 48.640 | 59.108,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|