| 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
ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)
5,6000 €
0,0000 (0,00%)
- Άνοιγμα 5,6000
- Υψηλό 5,6000
- Χαμηλό 5,6000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/11/2003 | 3,1600 | -0,63% | 3,1800 | 3,1800 | 3,1600 | 2.550 | ,00 |
| 18/11/2003 | 3,1800 | -0,62% | 3,1800 | 3,1800 | 3,1000 | 740 | ,00 |
| 17/11/2003 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 14/11/2003 | 3,2000 | 0,00% | 3,1600 | 3,2200 | 3,1600 | 1.070 | ,00 |
| 13/11/2003 | 3,2000 | 0,00% | 3,2200 | 3,2200 | 3,1400 | 500 | ,00 |
| 12/11/2003 | 3,2000 | -0,62% | 3,2000 | 3,2000 | 3,1200 | 920 | ,00 |
| 11/11/2003 | 3,2200 | 0,00% | 3,2200 | 3,2400 | 3,1800 | 540 | ,00 |
| 10/11/2003 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2000 | 700 | ,00 |
| 07/11/2003 | 3,2200 | 0,00% | 3,2400 | 3,2400 | 3,1200 | 2.080 | ,00 |
| 06/11/2003 | 3,2200 | 0,63% | 3,2000 | 3,2200 | 3,2000 | 1.250 | ,00 |
| 05/11/2003 | 3,2000 | 0,63% | 3,1400 | 3,2000 | 3,0800 | 2.860 | ,00 |
| 04/11/2003 | 3,1800 | 0,63% | 3,1800 | 3,1800 | 3,1000 | 1.900 | ,00 |
| 03/11/2003 | 3,1600 | 1,94% | 3,1200 | 3,1600 | 3,1200 | 1.050 | ,00 |
| 31/10/2003 | 3,1000 | 1,31% | 3,0800 | 3,1000 | 3,0600 | 450 | ,00 |
| 30/10/2003 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0200 | 760 | ,00 |
| 29/10/2003 | 3,0600 | 2,00% | 3,0400 | 3,0600 | 2,9700 | 660 | ,00 |
| 27/10/2003 | 3,0000 | -1,32% | 3,1000 | 3,1200 | 2,9700 | 3.800 | ,00 |
| 24/10/2003 | 3,0400 | -1,94% | 3,0400 | 3,1200 | 3,0000 | 4.140 | ,00 |
| 23/10/2003 | 3,1000 | 0,00% | 3,0400 | 3,1000 | 3,0400 | 1.200 | ,00 |
| 22/10/2003 | 3,1000 | 0,00% | 3,1400 | 3,1400 | 3,0000 | 2.160 | ,00 |
| 21/10/2003 | 3,1000 | 0,00% | 3,1000 | 3,1400 | 2,9400 | 12.260 | ,00 |
| 20/10/2003 | 3,1000 | -0,64% | 3,1000 | 3,1000 | 3,0600 | 850 | ,00 |
| 17/10/2003 | 3,1200 | 0,65% | 3,1000 | 3,1200 | 3,0800 | 910 | ,00 |
| 16/10/2003 | 3,1000 | -0,64% | 3,0800 | 3,1200 | 3,0800 | 1.100 | ,00 |
| 15/10/2003 | 3,1200 | 0,65% | 3,1000 | 3,1600 | 3,0600 | 6.500 | ,00 |
| 14/10/2003 | 3,1000 | -1,27% | 3,1200 | 3,1400 | 3,0400 | 980 | ,00 |
| 13/10/2003 | 3,1400 | -0,63% | 3,1400 | 3,1600 | 3,1000 | 510 | ,00 |
| 10/10/2003 | 3,1600 | 0,64% | 3,1400 | 3,2000 | 3,1200 | 3.210 | ,00 |
| 09/10/2003 | 3,1400 | -0,63% | 3,1400 | 3,1400 | 3,0400 | 3.980 | ,00 |
| 08/10/2003 | 3,1600 | 1,28% | 3,1200 | 3,1800 | 3,0400 | 4.680 | ,00 |
| 07/10/2003 | 3,1200 | -1,27% | 3,1200 | 3,1400 | 3,0200 | 2.230 | ,00 |
| 06/10/2003 | 3,1600 | 1,94% | 3,1000 | 3,1800 | 3,0400 | 4.140 | ,00 |
| 03/10/2003 | 3,1000 | 1,31% | 3,0600 | 3,1000 | 2,9200 | 3.910 | ,00 |
| 02/10/2003 | 3,0600 | 1,32% | 3,0200 | 3,0800 | 3,0200 | 4.340 | ,00 |
| 01/10/2003 | 3,0200 | -0,66% | 3,0000 | 3,0400 | 2,9700 | 1.770 | ,00 |
| 30/9/2003 | 3,0400 | 1,33% | 3,0000 | 3,0400 | 2,9700 | 2.100 | ,00 |
| 29/9/2003 | 3,0000 | -2,60% | 3,1000 | 3,1000 | 3,0000 | 3.760 | ,00 |
| 26/9/2003 | 3,0800 | 1,32% | 3,0200 | 3,1000 | 3,0000 | 8.650 | ,00 |
| 25/9/2003 | 3,0400 | -1,30% | 3,0600 | 3,0600 | 3,0200 | 1.350 | ,00 |
| 24/9/2003 | 3,0800 | -0,65% | 3,1200 | 3,1600 | 3,0600 | 7.010 | ,00 |
| 23/9/2003 | 3,1000 | 0,65% | 3,0400 | 3,1000 | 3,0200 | 1.750 | ,00 |
| 22/9/2003 | 3,0800 | -3,14% | 3,1600 | 3,1600 | 3,0200 | 2.000 | ,00 |
| 19/9/2003 | 3,1800 | 2,58% | 3,1200 | 3,1800 | 3,0200 | 4.690 | ,00 |
| 18/9/2003 | 3,1000 | -4,32% | 3,2400 | 3,2400 | 3,0200 | 4.650 | ,00 |
| 17/9/2003 | 3,2400 | 1,89% | 3,2000 | 3,2600 | 3,1800 | 5.860 | ,00 |
| 16/9/2003 | 3,1800 | 0,00% | 3,1000 | 3,2000 | 3,1000 | 14.460 | ,00 |
| 15/9/2003 | 3,1800 | -1,24% | 3,1400 | 3,1800 | 3,1000 | 2.220 | ,00 |
| 12/9/2003 | 3,2200 | 1,90% | 3,1400 | 3,2200 | 3,0600 | 1.370 | ,00 |
| 11/9/2003 | 3,1600 | 3,27% | 3,0400 | 3,3400 | 3,0400 | 7.980 | ,00 |
| 10/9/2003 | 3,0600 | 2,00% | 3,0800 | 3,1000 | 2,9600 | 1.820 | ,00 |
| 09/9/2003 | 3,0000 | -5,06% | 3,1400 | 3,1600 | 3,0000 | 6.300 | ,00 |
| 08/9/2003 | 3,1600 | -4,24% | 3,2400 | 3,3200 | 3,0000 | 11.640 | ,00 |
| 05/9/2003 | 3,3000 | 1,85% | 3,2400 | 3,3000 | 3,1600 | 4.450 | ,00 |
| 04/9/2003 | 3,2400 | -0,61% | 3,2800 | 3,2800 | 3,1600 | 4.630 | ,00 |
| 03/9/2003 | 3,2600 | -2,98% | 3,3800 | 3,4000 | 3,2600 | 2.560 | ,00 |
| 02/9/2003 | 3,3600 | -2,89% | 3,4400 | 3,4400 | 3,1800 | 13.140 | ,00 |
| 01/9/2003 | 3,4600 | -2,81% | 3,5000 | 3,5800 | 3,3400 | 4.130 | ,00 |
| 29/8/2003 | 3,5600 | 1,14% | 3,4800 | 3,5800 | 3,4200 | 12.670 | ,00 |
| 28/8/2003 | 3,5200 | -0,56% | 3,5600 | 3,6400 | 3,4800 | 2.220 | ,00 |
| 27/8/2003 | 3,5400 | -1,67% | 3,6200 | 3,6200 | 3,5400 | 1.300 | ,00 |
| 26/8/2003 | 3,6000 | -1,64% | 3,6600 | 3,6600 | 3,4800 | 2.990 | ,00 |
| 25/8/2003 | 3,6600 | 1,67% | 3,6200 | 3,6600 | 3,5200 | 6.160 | ,00 |
| 22/8/2003 | 3,6000 | -0,55% | 3,6000 | 3,6000 | 3,4800 | 3.450 | ,00 |
| 21/8/2003 | 3,6200 | 1,69% | 3,5800 | 3,7200 | 3,5400 | 20.000 | ,00 |
| 20/8/2003 | 3,5600 | 0,56% | 3,6000 | 3,6200 | 3,4800 | 1.510 | ,00 |
| 19/8/2003 | 3,5400 | -1,67% | 3,5800 | 3,6800 | 3,5000 | 4.650 | ,00 |
| 18/8/2003 | 3,6000 | 2,86% | 3,5600 | 3,6000 | 3,4200 | 3.650 | ,00 |
| 14/8/2003 | 3,5000 | 0,00% | 3,4800 | 3,5200 | 3,3800 | 2.600 | ,00 |
| 13/8/2003 | 3,5000 | -1,69% | 3,5400 | 3,5400 | 3,3600 | 3.800 | ,00 |
| 12/8/2003 | 3,5600 | -3,26% | 3,6600 | 3,6800 | 3,5600 | 1.750 | ,00 |
| 11/8/2003 | 3,6800 | 0,00% | 3,6600 | 3,6800 | 3,5800 | 1.810 | ,00 |
| 08/8/2003 | 3,6800 | 2,22% | 3,6600 | 3,7000 | 3,5000 | 4.040 | ,00 |
| 07/8/2003 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,5600 | 2.160 | ,00 |
| 06/8/2003 | 3,6000 | 2,27% | 3,5200 | 3,6400 | 3,4800 | 10.310 | ,00 |
| 05/8/2003 | 3,5200 | -2,22% | 3,6000 | 3,6600 | 3,4800 | 16.470 | ,00 |
| 04/8/2003 | 3,6000 | -2,17% | 3,6000 | 3,7000 | 3,5400 | 18.510 | ,00 |
| 01/8/2003 | 3,6800 | 1,10% | 3,6400 | 3,7000 | 3,5400 | 9.540 | ,00 |
| 31/7/2003 | 3,6400 | 2,82% | 3,5200 | 3,7000 | 3,3000 | 17.800 | ,00 |
| 30/7/2003 | 3,5400 | 4,73% | 3,3800 | 3,6000 | 3,3000 | 16.880 | ,00 |
| 29/7/2003 | 3,3800 | 0,00% | 3,1600 | 3,3800 | 3,1600 | 3.930 | ,00 |
| 28/7/2003 | 3,3800 | 0,60% | 3,4000 | 3,4000 | 3,1600 | 8.650 | ,00 |
| 25/7/2003 | 3,3600 | 0,00% | 3,3200 | 3,4000 | 3,2600 | 10.820 | ,00 |
| 24/7/2003 | 3,3600 | -2,89% | 3,4400 | 3,4600 | 3,3600 | 5.910 | ,00 |
| 23/7/2003 | 3,4600 | -3,89% | 3,5600 | 3,6000 | 3,4000 | 6.730 | ,00 |
| 22/7/2003 | 3,6000 | 0,56% | 3,5600 | 3,6000 | 3,4800 | 8.020 | ,00 |
| 21/7/2003 | 3,5800 | 0,56% | 3,5600 | 3,6000 | 3,4600 | 7.460 | ,00 |
| 18/7/2003 | 3,5600 | 0,56% | 3,5200 | 3,6200 | 3,4600 | 5.750 | ,00 |
| 17/7/2003 | 3,5400 | 0,00% | 3,5200 | 3,5400 | 3,4400 | 2.480 | ,00 |
| 16/7/2003 | 3,5400 | 1,72% | 3,4600 | 3,5400 | 3,4000 | 9.000 | ,00 |
| 15/7/2003 | 3,4800 | 2,35% | 3,4000 | 3,5000 | 3,3600 | 8.460 | ,00 |
| 14/7/2003 | 3,4000 | 4,29% | 3,2800 | 3,4200 | 3,2800 | 17.680 | ,00 |
| 11/7/2003 | 3,2600 | -2,40% | 3,3800 | 3,3800 | 3,2600 | 3.450 | ,00 |
| 10/7/2003 | 3,3400 | -1,18% | 3,4000 | 3,4000 | 3,3000 | 6.540 | ,00 |
| 09/7/2003 | 3,3800 | 0,00% | 3,4000 | 3,4000 | 3,3000 | 9.620 | ,00 |
| 08/7/2003 | 3,3800 | -2,31% | 3,4600 | 3,5000 | 3,3600 | 25.240 | ,00 |
| 07/7/2003 | 3,4600 | 6,13% | 3,2800 | 3,4800 | 3,2200 | 20.130 | ,00 |
| 04/7/2003 | 3,2600 | 1,87% | 3,2000 | 3,2800 | 3,1800 | 8.510 | ,00 |
| 03/7/2003 | 3,2000 | -3,03% | 3,3000 | 3,3000 | 3,1600 | 13.180 | ,00 |
| 02/7/2003 | 3,3000 | 5,10% | 3,1400 | 3,3000 | 3,1400 | 10.930 | ,00 |
| 01/7/2003 | 3,1400 | 3,29% | 3,0600 | 3,1400 | 2,9800 | 6.200 | ,00 |
| 30/6/2003 | 3,0400 | -0,65% | 3,0400 | 3,1200 | 2,8600 | 13.340 | ,00 |
| 27/6/2003 | 3,0600 | -2,55% | 3,0400 | 3,1600 | 3,0200 | 9.180 | ,00 |
| 26/6/2003 | 3,1400 | 1,95% | 3,1600 | 3,1800 | 3,0400 | 17.140 | ,00 |
| 25/6/2003 | 3,0800 | -1,28% | 3,1600 | 3,1800 | 3,0400 | 7.110 | ,00 |
| 24/6/2003 | 3,1200 | -0,64% | 3,1600 | 3,1800 | 2,9600 | 14.270 | ,00 |
| 23/6/2003 | 3,1400 | 1,95% | 3,0400 | 3,1600 | 2,9900 | 15.190 | ,00 |
| 20/6/2003 | 3,0800 | -0,65% | 3,1200 | 3,1200 | 3,0000 | 7.530 | ,00 |
| 19/6/2003 | 3,1000 | -1,90% | 3,1600 | 3,1600 | 3,0400 | 9.260 | ,00 |
| 18/6/2003 | 3,1600 | -0,63% | 3,1200 | 3,2000 | 3,0800 | 10.400 | ,00 |
| 17/6/2003 | 3,1800 | -0,62% | 3,2000 | 3,2200 | 3,1000 | 10.980 | ,00 |
| 13/6/2003 | 3,2000 | -1,23% | 3,2000 | 3,2200 | 3,1000 | 4.320 | ,00 |
| 12/6/2003 | 3,2400 | 0,00% | 3,2600 | 3,2800 | 3,1600 | 21.240 | ,00 |
| 11/6/2003 | 3,2400 | 1,89% | 3,1800 | 3,2600 | 3,1600 | 16.180 | ,00 |
| 10/6/2003 | 3,1800 | -1,85% | 3,2600 | 3,2800 | 3,1600 | 16.500 | ,00 |
| 09/6/2003 | 3,2400 | 2,53% | 3,1200 | 3,2600 | 3,1200 | 24.310 | ,00 |
| 06/6/2003 | 3,1600 | 0,00% | 3,1600 | 3,2600 | 3,1000 | 23.690 | ,00 |
| 05/6/2003 | 3,1600 | -1,25% | 3,1200 | 3,3200 | 3,0600 | 41.350 | ,00 |
| 04/6/2003 | 3,2000 | 7,38% | 3,0000 | 3,2200 | 3,0000 | 62.010 | ,00 |
| 03/6/2003 | 2,9800 | 9,96% | 2,7000 | 2,9900 | 2,7000 | 62.760 | ,00 |
| 02/6/2003 | 2,7100 | 2,26% | 2,6500 | 2,7200 | 2,6500 | 5.400 | ,00 |
| 30/5/2003 | 2,6500 | 0,00% | 2,6200 | 2,7100 | 2,5900 | 7.080 | ,00 |
| 29/5/2003 | 2,6500 | -0,38% | 2,7000 | 2,7200 | 2,6000 | 8.450 | ,00 |
| 28/5/2003 | 2,6600 | 1,92% | 2,6200 | 2,6900 | 2,5800 | 9.150 | ,00 |
| 27/5/2003 | 2,6100 | -1,14% | 2,6000 | 2,6100 | 2,5000 | 9.660 | ,00 |
| 26/5/2003 | 2,6400 | -3,65% | 2,7400 | 2,7400 | 2,5800 | 4.610 | ,00 |
| 23/5/2003 | 2,7400 | -0,36% | 2,7200 | 2,7500 | 2,6500 | 2.320 | ,00 |
| 22/5/2003 | 2,7500 | 0,36% | 2,7500 | 2,7600 | 2,6700 | 2.900 | ,00 |
| 21/5/2003 | 2,7400 | -0,36% | 2,7500 | 2,7500 | 2,6200 | 4.530 | ,00 |
| 20/5/2003 | 2,7500 | -1,43% | 2,8000 | 2,8400 | 2,6100 | 2.700 | ,00 |
| 19/5/2003 | 2,7900 | 0,00% | 2,8500 | 2,8500 | 2,7300 | 2.220 | ,00 |
| 16/5/2003 | 2,7900 | 0,00% | 2,8300 | 2,9000 | 2,7900 | 10.080 | ,00 |
| 15/5/2003 | 2,7900 | 0,72% | 2,7500 | 2,8000 | 2,7500 | 2.470 | ,00 |
| 14/5/2003 | 2,7700 | -0,36% | 2,7500 | 2,8000 | 2,7200 | 6.870 | ,00 |
| 13/5/2003 | 2,7800 | -0,71% | 2,8000 | 2,8400 | 2,7500 | 8.610 | ,00 |
| 12/5/2003 | 2,8000 | 0,36% | 2,8000 | 2,8000 | 2,7500 | 770 | ,00 |
| 09/5/2003 | 2,7900 | -0,36% | 2,7600 | 2,8100 | 2,6600 | 7.540 | ,00 |
| 08/5/2003 | 2,8000 | -3,11% | 2,8500 | 2,8800 | 2,8000 | 2.620 | ,00 |
| 07/5/2003 | 2,8900 | 1,05% | 2,8200 | 2,9300 | 2,8000 | 9.471 | ,00 |
| 06/5/2003 | 2,8600 | 2,14% | 2,8500 | 2,8600 | 2,7600 | 9.630 | ,00 |
| 05/5/2003 | 2,8000 | -0,36% | 2,8200 | 2,9000 | 2,7600 | 31.900 | ,00 |
| 02/5/2003 | 2,8100 | 3,69% | 2,7000 | 2,8900 | 2,7000 | 12.360 | ,00 |
| 30/4/2003 | 2,7100 | 0,00% | 2,7000 | 2,7400 | 2,6500 | 6.110 | ,00 |
| 29/4/2003 | 2,7100 | 0,37% | 2,7000 | 2,7700 | 2,6900 | 7.430 | ,00 |
| 24/4/2003 | 2,7000 | 0,00% | 2,7000 | 2,7400 | 2,6900 | 2.860 | ,00 |
| 23/4/2003 | 2,7000 | 1,12% | 2,7300 | 2,7800 | 2,6900 | 7.800 | ,00 |
| 22/4/2003 | 2,6700 | 0,75% | 2,6500 | 2,7000 | 2,6200 | 10.690 | ,00 |
| 17/4/2003 | 2,6500 | -1,85% | 2,7000 | 2,7200 | 2,6500 | 8.680 | ,00 |
| 16/4/2003 | 2,7000 | -11,76% | 3,0200 | 3,1200 | 2,7000 | 25.180 | ,00 |
| 15/4/2003 | 3,0600 | 3,73% | 3,0000 | 3,3400 | 2,9200 | 50.550 | ,00 |
| 14/4/2003 | 2,9500 | 5,73% | 2,7900 | 2,9800 | 2,7500 | 27.080 | ,00 |
| 11/4/2003 | 2,7900 | 0,00% | 2,7800 | 2,8200 | 2,6000 | 5.760 | ,00 |
| 10/4/2003 | 2,7900 | -2,79% | 2,8700 | 2,8900 | 2,7800 | 7.190 | ,00 |
| 09/4/2003 | 2,8700 | -0,69% | 2,8400 | 2,8800 | 2,8100 | 7.750 | ,00 |
| 08/4/2003 | 2,8900 | -1,03% | 2,8800 | 2,8900 | 2,8000 | 2.760 | ,00 |
| 07/4/2003 | 2,9200 | 2,82% | 2,9200 | 2,9900 | 2,8300 | 16.590 | 48.293,00 |
| 04/4/2003 | 2,8400 | 2,16% | 2,7400 | 2,8400 | 2,6900 | 12.770 | 35.556,00 |
| 03/4/2003 | 2,7800 | 1,83% | 2,7700 | 2,8400 | 2,7500 | 2.500 | 6.964,00 |
| 02/4/2003 | 2,7300 | 4,60% | 2,6100 | 2,8400 | 2,6100 | 10.220 | 27.756,00 |
| 01/4/2003 | 2,6100 | 3,16% | 2,5500 | 2,6400 | 2,5000 | 4.830 | 12.493,00 |
| 31/3/2003 | 2,5300 | -4,53% | 2,6200 | 2,6600 | 2,4500 | 9.480 | 23.755,00 |
| 28/3/2003 | 2,6500 | -5,02% | 2,7500 | 2,7900 | 2,6500 | 5.110 | 13.670,00 |
| 27/3/2003 | 2,7900 | 1,45% | 2,7700 | 2,8300 | 2,7000 | 12.800 | 35.510,00 |
| 26/3/2003 | 2,7500 | 3,00% | 2,6600 | 2,7600 | 2,6200 | 5.570 | 15.037,00 |
| 24/3/2003 | 2,6700 | -2,91% | 2,7500 | 2,7500 | 2,5800 | 8.340 | 21.795,00 |
| 21/3/2003 | 2,7500 | -0,36% | 2,7500 | 2,8800 | 2,7200 | 25.690 | 72.032,00 |
| 20/3/2003 | 2,7600 | 7,81% | 2,5300 | 2,8100 | 2,5300 | 15.550 | 41.719,00 |
| 19/3/2003 | 2,5600 | -1,92% | 2,5800 | 2,6300 | 2,4700 | 4.270 | 10.934,00 |
| 18/3/2003 | 2,6100 | 2,76% | 2,5800 | 2,6700 | 2,5600 | 13.600 | 35.802,00 |
| 17/3/2003 | 2,5400 | 4,96% | 2,3600 | 2,6300 | 2,3000 | 15.160 | 37.195,00 |
| 14/3/2003 | 2,4200 | 2,54% | 2,4000 | 2,4300 | 2,3400 | 11.780 | 28.040,00 |
| 13/3/2003 | 2,3600 | 4,42% | 2,2400 | 2,4000 | 2,2100 | 13.810 | 32.446,00 |
| 12/3/2003 | 2,2600 | 5,61% | 2,1400 | 2,3100 | 2,1400 | 15.010 | 33.302,00 |
| 11/3/2003 | 2,1400 | -3,60% | 2,2000 | 2,2000 | 2,1000 | 6.420 | 13.818,00 |
| 07/3/2003 | 2,2200 | -0,89% | 2,2100 | 2,2300 | 2,1800 | 2.150 | 4.738,00 |
| 06/3/2003 | 2,2400 | -0,44% | 2,2700 | 2,2800 | 2,2300 | 3.950 | 8.357,00 |
| 05/3/2003 | 2,2500 | -3,43% | 2,2900 | 2,3000 | 2,2500 | 2.820 | 6.400,00 |
| 04/3/2003 | 2,3300 | -1,69% | 2,3800 | 2,3800 | 2,3200 | 3.150 | 7.333,00 |
| 03/3/2003 | 2,3700 | 2,16% | 2,3500 | 2,3700 | 2,3300 | 5.300 | 12.501,00 |
| 28/2/2003 | 2,3200 | 0,43% | 2,3100 | 2,3900 | 2,2700 | 4.120 | 9.520,00 |
| 27/2/2003 | 2,3100 | -1,28% | 2,3200 | 2,3600 | 2,3000 | 4.230 | 9.851,00 |
| 26/2/2003 | 2,3400 | 0,43% | 2,3300 | 2,3600 | 2,3300 | 5.960 | 13.999,00 |
| 25/2/2003 | 2,3300 | -2,51% | 2,3700 | 2,4100 | 2,3000 | 62.490 | 148.675,00 |
| 24/2/2003 | 2,3900 | -2,45% | 2,4200 | 2,4500 | 2,3400 | 4.680 | 11.189,00 |
| 21/2/2003 | 2,4500 | 0,41% | 2,4100 | 2,4500 | 2,3800 | 1.850 | 4.502,00 |
| 20/2/2003 | 2,4400 | 2,09% | 2,4000 | 2,4400 | 2,3900 | 1.010 | 2.431,00 |
| 19/2/2003 | 2,3900 | 0,00% | 2,3800 | 2,3900 | 2,3100 | 36.580 | 87.400,00 |
| 18/2/2003 | 2,3900 | 1,70% | 2,3500 | 2,4000 | 2,3500 | 1.190 | 2.799,00 |
| 17/2/2003 | 2,3500 | 3,07% | 2,2700 | 2,3500 | 2,2600 | 2.550 | 5.890,00 |
| 14/2/2003 | 2,2800 | 0,00% | 2,3000 | 2,3000 | 2,2800 | 1.150 | 2.644,00 |
| 13/2/2003 | 2,2800 | 2,24% | 2,2300 | 2,2800 | 2,2100 | 1.080 | 2.424,00 |
| 12/2/2003 | 2,2300 | -3,46% | 2,2900 | 2,2900 | 2,1000 | 790 | 1.739,00 |
| 11/2/2003 | 2,3100 | 2,67% | 2,2500 | 2,3500 | 2,2500 | 1.170 | 2.563,00 |
| 10/2/2003 | 2,2500 | -0,88% | 2,2500 | 2,2500 | 2,2000 | 1.020 | 2.257,00 |
| 07/2/2003 | 2,2700 | 4,61% | 2,1700 | 2,4000 | 2,1700 | 4.090 | 9.249,00 |
| 06/2/2003 | 2,1700 | -2,69% | 2,2300 | 2,2300 | 2,1700 | 2.680 | 5.856,00 |
| 05/2/2003 | 2,2300 | -3,46% | 2,3000 | 2,3000 | 2,2200 | 3.530 | 7.922,00 |
| 04/2/2003 | 2,3100 | -1,28% | 2,3400 | 2,3500 | 2,3000 | 5.270 | 12.286,00 |
| 03/2/2003 | 2,3400 | -0,43% | 2,3600 | 2,3600 | 2,3000 | 940 | 2.182,00 |
| 31/1/2003 | 2,3500 | -3,29% | 2,4000 | 2,4000 | 2,3300 | 2.530 | 5.951,00 |
| 30/1/2003 | 2,4300 | -0,41% | 2,4300 | 2,4700 | 2,3400 | 7.680 | 18.319,00 |
| 29/1/2003 | 2,4400 | 0,00% | 2,4400 | 2,4500 | 2,3600 | 2.810 | 6.755,00 |
| 28/1/2003 | 2,4400 | -2,79% | 2,5100 | 2,5100 | 2,4200 | 3.400 | 8.313,00 |
| 27/1/2003 | 2,5100 | -2,71% | 2,5500 | 2,5500 | 2,4900 | 6.830 | 17.183,00 |
| 24/1/2003 | 2,5800 | 0,39% | 2,5700 | 2,6000 | 2,5700 | 2.330 | 6.031,00 |
| 23/1/2003 | 2,5700 | 3,21% | 2,5100 | 2,5800 | 2,4200 | 1.360 | 3.408,00 |
| 22/1/2003 | 2,4900 | -1,58% | 2,5500 | 2,6300 | 2,4800 | 2.320 | 6.022,00 |
| 21/1/2003 | 2,5300 | 0,40% | 2,5500 | 2,5500 | 2,4800 | 2.380 | 5.943,00 |
| 20/1/2003 | 2,5200 | -0,79% | 2,5400 | 2,6000 | 2,4000 | 1.010 | 2.527,00 |
| 17/1/2003 | 2,5400 | -0,39% | 2,5800 | 2,6000 | 2,4400 | 6.300 | 16.052,00 |
| 16/1/2003 | 2,5500 | -4,14% | 2,6600 | 2,6900 | 2,5300 | 3.480 | 9.124,00 |
| 15/1/2003 | 2,6600 | 2,70% | 2,5900 | 2,6600 | 2,5900 | 2.630 | 6.883,00 |
| 14/1/2003 | 2,5900 | 0,39% | 2,5900 | 2,6200 | 2,5800 | 2.320 | 6.048,00 |
| 13/1/2003 | 2,5800 | -0,39% | 2,6000 | 2,6000 | 2,5700 | 910 | 2.344,00 |
| 10/1/2003 | 2,5900 | -1,89% | 2,6500 | 2,6500 | 2,5100 | 2.080 | 5.400,00 |
| 09/1/2003 | 2,6400 | -1,86% | 2,7000 | 2,7000 | 2,5700 | 2.250 | 5.881,00 |
| 08/1/2003 | 2,6900 | -5,28% | 2,8400 | 2,8400 | 2,6000 | 3.500 | 9.315,00 |
| 07/1/2003 | 2,8400 | -2,74% | 2,9200 | 2,9200 | 2,8400 | 1.730 | 5.032,00 |
| 03/1/2003 | 2,9200 | -0,68% | 2,9500 | 2,9600 | 2,9000 | 870 | 2.565,00 |
| 02/1/2003 | 2,9400 | 3,89% | 2,8500 | 2,9400 | 2,8500 | 5.300 | 15.371,00 |
| 31/12/2002 | 2,8300 | 2,54% | 2,7000 | 2,9200 | 2,6600 | 2.630 | 7.315,00 |
| 30/12/2002 | 2,7600 | 5,75% | 2,6000 | 2,7600 | 2,5600 | 4.860 | 12.756,00 |
| 27/12/2002 | 2,6100 | 0,00% | 2,6000 | 2,6400 | 2,5000 | 2.000 | 5.152,00 |
| 24/12/2002 | 2,6100 | 0,38% | 2,6000 | 2,6100 | 2,6000 | 1.620 | 4.213,00 |
| 23/12/2002 | 2,6000 | -3,70% | 2,7000 | 2,7000 | 2,6000 | 4.350 | 11.447,00 |
| 20/12/2002 | 2,7000 | -4,93% | 2,8000 | 2,8600 | 2,7000 | 8.010 | 21.952,00 |
| 19/12/2002 | 2,8400 | -3,07% | 2,9300 | 2,9300 | 2,7800 | 2.950 | 8.327,00 |
| 18/12/2002 | 2,9300 | -0,34% | 2,9200 | 2,9400 | 2,8400 | 2.400 | 6.930,00 |
| 17/12/2002 | 2,9400 | 1,38% | 2,9000 | 2,9400 | 2,8500 | 1.590 | 4.593,00 |
| 16/12/2002 | 2,9000 | 3,20% | 2,8300 | 2,9000 | 2,8000 | 2.200 | 6.223,00 |
| 13/12/2002 | 2,8100 | 0,36% | 2,7700 | 2,8100 | 2,7700 | 1.930 | 5.404,00 |
| 12/12/2002 | 2,8000 | -1,75% | 2,8800 | 2,8800 | 2,8000 | 1.450 | 4.074,00 |
| 11/12/2002 | 2,8500 | 4,78% | 2,7800 | 2,8500 | 2,7200 | 2.770 | 7.663,00 |
| 10/12/2002 | 2,7200 | -2,51% | 2,8400 | 2,8400 | 2,7200 | 1.100 | 3.060,00 |
| 09/12/2002 | 2,7900 | -1,76% | 2,8200 | 2,8500 | 2,7200 | 4.280 | 11.817,00 |
| 06/12/2002 | 2,8400 | -4,38% | 2,9300 | 2,9300 | 2,8100 | 5.060 | 14.359,00 |
| 05/12/2002 | 2,9700 | -1,66% | 3,0000 | 3,0200 | 2,9300 | 2.710 | 8.075,00 |
| 04/12/2002 | 3,0200 | 0,00% | 2,9800 | 3,0200 | 2,9500 | 5.700 | 17.051,00 |
| 03/12/2002 | 3,0200 | 0,00% | 3,0400 | 3,0400 | 2,9500 | 1.890 | 5.648,00 |
| 02/12/2002 | 3,0200 | -1,31% | 3,0400 | 3,0400 | 2,9400 | 2.100 | 6.292,00 |
| 29/11/2002 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 2,9300 | 3.740 | 11.071,00 |
| 28/11/2002 | 3,0600 | 5,52% | 2,9000 | 3,0800 | 2,9000 | 13.080 | 38.680,00 |
| 27/11/2002 | 2,9000 | -1,36% | 2,8800 | 2,9000 | 2,8500 | 2.710 | 7.816,00 |
| 26/11/2002 | 2,9400 | -0,34% | 2,9700 | 2,9800 | 2,9000 | 1.560 | 4.608,00 |
| 25/11/2002 | 2,9500 | 1,37% | 2,9300 | 2,9500 | 2,8500 | 4.600 | 13.475,00 |
| 22/11/2002 | 2,9100 | -1,69% | 2,9800 | 2,9800 | 2,8500 | 3.770 | 10.953,00 |
| 21/11/2002 | 2,9600 | 2,42% | 2,9000 | 2,9800 | 2,8600 | 9.320 | 26.995,00 |
| 20/11/2002 | 2,8900 | -0,34% | 2,8800 | 2,9000 | 2,8200 | 2.380 | 6.779,00 |
| 19/11/2002 | 2,9000 | -2,03% | 2,9000 | 2,9000 | 2,9000 | 310 | 899,00 |
| 18/11/2002 | 2,9600 | -1,99% | 3,0000 | 3,0000 | 2,9000 | 990 | 2.905,00 |
| 15/11/2002 | 3,0200 | 1,34% | 3,0000 | 3,0200 | 2,9300 | 2.100 | 6.250,00 |
| 14/11/2002 | 2,9800 | 0,68% | 2,9400 | 3,0000 | 2,9000 | 1.370 | 4.016,00 |
| 13/11/2002 | 2,9600 | -1,33% | 3,0400 | 3,0400 | 2,8600 | 4.740 | 13.939,00 |
| 12/11/2002 | 3,0000 | 0,33% | 3,0200 | 3,1600 | 2,9800 | 5.490 | 16.558,00 |
| 11/11/2002 | 2,9900 | 1,01% | 2,9400 | 3,0400 | 2,8600 | 4.440 | 13.146,00 |
| 08/11/2002 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9200 | 570 | 1.676,00 |
| 07/11/2002 | 2,9600 | 0,00% | 3,0000 | 3,0000 | 2,9200 | 2.340 | 6.889,00 |
| 06/11/2002 | 2,9600 | 2,42% | 2,8700 | 3,0000 | 2,8700 | 15.570 | 45.969,00 |
| 05/11/2002 | 2,8900 | 1,40% | 2,8500 | 2,9200 | 2,8500 | 1.400 | 4.019,00 |
| 04/11/2002 | 2,8500 | 4,78% | 2,7200 | 2,8600 | 2,7200 | 7.250 | 20.300,00 |
| 01/11/2002 | 2,7200 | -0,37% | 2,7200 | 2,7200 | 2,6800 | 1.500 | 4.052,00 |
| 31/10/2002 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | 100 | 273,00 |
| 30/10/2002 | 2,7300 | 1,11% | 2,7000 | 2,7300 | 2,6800 | 2.240 | 6.052,00 |
| 29/10/2002 | 2,7000 | 1,50% | 2,6600 | 2,7000 | 2,6000 | 1.240 | 3.296,00 |
| 25/10/2002 | 2,6600 | -0,75% | 2,6700 | 2,6700 | 2,6000 | 560 | 1.474,00 |
| 24/10/2002 | 2,6800 | -1,11% | 2,7600 | 2,8000 | 2,6000 | 7.070 | 18.939,00 |
| 23/10/2002 | 2,7100 | -4,58% | 2,8200 | 2,8200 | 2,7000 | 2.820 | 7.814,00 |
| 22/10/2002 | 2,8400 | 3,27% | 2,7700 | 2,8400 | 2,7700 | 550 | 1.537,00 |
| 21/10/2002 | 2,7500 | 1,85% | 2,6800 | 2,7800 | 2,6200 | 4.230 | 11.460,00 |
| 18/10/2002 | 2,7000 | 2,27% | 2,6200 | 2,7000 | 2,6200 | 2.540 | 6.687,00 |
| 17/10/2002 | 2,6400 | -0,38% | 2,6500 | 2,6700 | 2,6400 | 2.480 | 6.577,00 |
| 16/10/2002 | 2,6500 | -1,49% | 2,7000 | 2,7000 | 2,6000 | 2.200 | 5.788,00 |
| 15/10/2002 | 2,6900 | 3,07% | 2,6000 | 2,6900 | 2,6000 | 3.120 | 8.203,00 |
| 14/10/2002 | 2,6100 | -0,38% | 2,6200 | 2,6200 | 2,5500 | 2.950 | 7.641,00 |
| 11/10/2002 | 2,6200 | 2,75% | 2,6000 | 2,6500 | 2,5400 | 3.100 | 8.087,00 |
| 10/10/2002 | 2,5500 | 2,00% | 2,5000 | 2,5600 | 2,4400 | 4.580 | 11.452,00 |
| 09/10/2002 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,4200 | 1.030 | 2.525,00 |
| 08/10/2002 | 2,5000 | 0,00% | 2,5000 | 2,5600 | 2,4400 | 8.550 | 21.301,00 |
| 07/10/2002 | 2,5000 | 0,81% | 2,4600 | 2,5200 | 2,3800 | 19.050 | 46.976,00 |
| 04/10/2002 | 2,4800 | 10,22% | 2,2500 | 2,5000 | 2,1800 | 17.900 | 40.834,00 |
| 03/10/2002 | 2,2500 | -5,86% | 2,3800 | 2,3900 | 2,2200 | 7.430 | 16.856,00 |
| 02/10/2002 | 2,3900 | -3,63% | 2,5400 | 2,6200 | 2,3600 | 2.640 | 6.504,00 |
| 01/10/2002 | 2,4800 | -1,59% | 2,5200 | 2,5400 | 2,4600 | 7.310 | 18.169,00 |
| 30/9/2002 | 2,5200 | -3,08% | 2,5800 | 2,5800 | 2,4400 | 2.390 | 5.925,00 |
| 27/9/2002 | 2,6000 | -2,62% | 2,7000 | 2,7000 | 2,6000 | 2.140 | 5.635,00 |
| 26/9/2002 | 2,6700 | 0,75% | 2,6700 | 2,6800 | 2,6100 | 5.800 | 15.327,00 |
| 25/9/2002 | 2,6500 | 2,71% | 2,5000 | 2,7200 | 2,5000 | 6.600 | 17.035,00 |
| 24/9/2002 | 2,5800 | -4,80% | 2,7100 | 2,7100 | 2,5600 | 2.320 | 6.023,00 |
| 23/9/2002 | 2,7100 | -3,90% | 2,8200 | 2,8200 | 2,5600 | 3.250 | 8.661,00 |
| 20/9/2002 | 2,8200 | 0,00% | 2,8000 | 2,8200 | 2,7800 | 390 | 1.093,00 |
| 19/9/2002 | 2,8200 | -1,74% | 2,8600 | 2,8600 | 2,7000 | 5.330 | 14.656,00 |
| 18/9/2002 | 2,8700 | -0,69% | 2,9000 | 2,9000 | 2,7200 | 2.920 | 8.172,00 |
| 17/9/2002 | 2,8900 | -0,34% | 2,9600 | 2,9600 | 2,8700 | 790 | 2.289,00 |
| 16/9/2002 | 2,9000 | -1,69% | 2,9500 | 2,9500 | 2,8700 | 570 | 1.661,00 |
| 13/9/2002 | 2,9500 | -1,01% | 2,9800 | 3,0000 | 2,8500 | 1.900 | 5.588,00 |
| 12/9/2002 | 2,9800 | -0,67% | 2,9800 | 2,9800 | 2,9600 | 480 | 1.425,00 |
| 11/9/2002 | 3,0000 | 0,33% | 2,9900 | 3,0000 | 2,9600 | 1.310 | 3.887,00 |
| 10/9/2002 | 2,9900 | 1,01% | 2,9600 | 2,9900 | 2,8800 | 1.170 | 3.445,00 |
| 09/9/2002 | 2,9600 | -2,63% | 3,0000 | 3,0000 | 2,8900 | 1.450 | 4.242,00 |
| 06/9/2002 | 3,0400 | -1,30% | 3,0000 | 3,0800 | 2,8800 | 7.960 | 23.335,00 |
| 05/9/2002 | 3,0800 | 0,00% | 3,0000 | 3,0800 | 2,9000 | 1.150 | 3.435,00 |
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.% |
|---|