| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | -7,69 % | -0,5000 | 133 |
| CREDIA | 1,4940 | -5,32 % | -0,0840 | 3.530.516 |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | -0,0185 | 1.449.625 |
| ΔΟΜΙΚ | 2,2700 | -3,81 % | -0,0900 | 45.030 |
| EVR | 2,1800 | -3,54 % | -0,0800 | 42.670 |
| ΦΛΕΞΟ | 8,3000 | -3,49 % | -0,3000 | 5.000 |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | -0,0300 | 69.955 |
| ΕΛΣΤΡ | 2,4300 | -2,41 % | -0,0600 | 18.493 |
| ΟΛΥΜΠ | 2,4000 | -2,04 % | -0,0500 | 15.500 |
| EIS | 1,9500 | -2,01 % | -0,0400 | 60.589 |
Συνεχης ενημερωση
ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)
6,7500 €
0,0500 (0,75%)
- Άνοιγμα 6,7500
- Υψηλό 6,7500
- Χαμηλό 6,7500
- Όγκος 1.400
- Τζίρος 9.450 €
- Πράξεις 20
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/3/2004 | 4,2800 | 2,39% | 4,1600 | 4,3000 | 4,0800 | 30.230 | ,00 |
| 26/3/2004 | 4,1800 | 0,48% | 4,1800 | 4,2000 | 4,1200 | 8.960 | ,00 |
| 24/3/2004 | 4,1600 | 0,48% | 4,1000 | 4,1600 | 4,1000 | 1.540 | ,00 |
| 23/3/2004 | 4,1400 | 0,49% | 4,1200 | 4,1600 | 4,0200 | 16.430 | ,00 |
| 22/3/2004 | 4,1200 | -2,37% | 4,0800 | 4,1400 | 3,8800 | 19.940 | ,00 |
| 19/3/2004 | 4,2200 | 4,46% | 4,0000 | 4,2200 | 3,9000 | 31.150 | ,00 |
| 18/3/2004 | 4,0400 | -0,49% | 3,9800 | 4,0400 | 3,9200 | 7.010 | ,00 |
| 17/3/2004 | 4,0600 | 0,50% | 3,9800 | 4,0600 | 3,9800 | 8.290 | ,00 |
| 16/3/2004 | 4,0400 | 0,00% | 4,0600 | 4,0800 | 3,9200 | 9.250 | ,00 |
| 15/3/2004 | 4,0400 | -0,98% | 4,0200 | 4,0400 | 3,9600 | 1.420 | ,00 |
| 12/3/2004 | 4,0800 | 0,00% | 4,0200 | 4,0800 | 3,9400 | 6.780 | ,00 |
| 11/3/2004 | 4,0800 | -0,49% | 4,0000 | 4,0800 | 3,9000 | 8.780 | ,00 |
| 10/3/2004 | 4,1000 | 0,49% | 4,0200 | 4,1000 | 4,0200 | 5.870 | ,00 |
| 09/3/2004 | 4,0800 | 0,00% | 4,0600 | 4,1400 | 4,0000 | 10.370 | ,00 |
| 08/3/2004 | 4,0800 | 3,03% | 4,0200 | 4,0800 | 3,9200 | 16.870 | ,00 |
| 05/3/2004 | 3,9600 | -0,50% | 3,9600 | 4,0200 | 3,9200 | 18.590 | ,00 |
| 04/3/2004 | 3,9800 | 2,05% | 3,8400 | 4,0000 | 3,7800 | 20.200 | ,00 |
| 03/3/2004 | 3,9000 | 2,63% | 3,7800 | 3,9400 | 3,7400 | 16.670 | ,00 |
| 02/3/2004 | 3,8000 | -1,04% | 3,8200 | 3,8200 | 3,7400 | 3.240 | ,00 |
| 01/3/2004 | 3,8400 | -2,04% | 3,8200 | 3,9600 | 3,8200 | 6.180 | ,00 |
| 27/2/2004 | 3,9200 | 5,38% | 3,7000 | 3,9200 | 3,6000 | 29.360 | ,00 |
| 26/2/2004 | 3,7200 | 0,54% | 3,7200 | 3,7200 | 3,7000 | 1.080 | ,00 |
| 25/2/2004 | 3,7000 | -1,07% | 3,6800 | 3,7200 | 3,6400 | 5.430 | ,00 |
| 24/2/2004 | 3,7400 | -1,06% | 3,7600 | 3,7800 | 3,6600 | 4.790 | ,00 |
| 20/2/2004 | 3,7800 | -0,53% | 3,7600 | 3,7800 | 3,7600 | 300 | ,00 |
| 19/2/2004 | 3,8000 | 2,15% | 3,8600 | 3,8800 | 3,6800 | 7.900 | ,00 |
| 18/2/2004 | 3,7200 | -2,62% | 3,8000 | 3,8400 | 3,6800 | 6.120 | ,00 |
| 17/2/2004 | 3,8200 | 0,53% | 3,8800 | 4,0200 | 3,7200 | 3.950 | ,00 |
| 16/2/2004 | 3,8000 | 0,00% | 3,8800 | 3,8800 | 3,7400 | 8.160 | ,00 |
| 13/2/2004 | 3,8000 | -2,56% | 3,7800 | 3,8200 | 3,7000 | 5.470 | ,00 |
| 12/2/2004 | 3,9000 | 0,00% | 3,8000 | 4,1200 | 3,7800 | 8.450 | ,00 |
| 11/2/2004 | 3,9000 | -2,50% | 4,0000 | 4,0000 | 3,8400 | 8.180 | ,00 |
| 10/2/2004 | 4,0000 | 2,04% | 4,0400 | 4,0400 | 3,8400 | 10.840 | ,00 |
| 09/2/2004 | 3,9200 | 1,03% | 3,8400 | 3,9200 | 3,8400 | 7.650 | ,00 |
| 06/2/2004 | 3,8800 | -0,51% | 3,8800 | 3,8800 | 3,7800 | 17.360 | ,00 |
| 05/2/2004 | 3,9000 | 0,00% | 3,8200 | 3,9000 | 3,8200 | 4.160 | ,00 |
| 04/2/2004 | 3,9000 | 0,00% | 3,8400 | 3,9000 | 3,7600 | 8.550 | ,00 |
| 03/2/2004 | 3,9000 | -1,02% | 3,8800 | 3,9000 | 3,8200 | 3.020 | ,00 |
| 02/2/2004 | 3,9400 | 1,03% | 3,9200 | 3,9600 | 3,7600 | 17.143 | ,00 |
| 30/1/2004 | 3,9000 | -0,51% | 3,8200 | 3,9400 | 3,8200 | 1.620 | ,00 |
| 29/1/2004 | 3,9200 | -0,51% | 3,8600 | 3,9200 | 3,7800 | 4.070 | ,00 |
| 28/1/2004 | 3,9400 | -0,51% | 3,9400 | 3,9400 | 3,8400 | 4.590 | ,00 |
| 27/1/2004 | 3,9600 | 0,00% | 3,9000 | 3,9800 | 3,9000 | 6.840 | ,00 |
| 26/1/2004 | 3,9600 | 0,51% | 3,9400 | 4,0200 | 3,8800 | 65.590 | ,00 |
| 23/1/2004 | 3,9400 | 1,03% | 3,9200 | 4,0000 | 3,8400 | 29.200 | ,00 |
| 22/1/2004 | 3,9000 | 1,04% | 3,9800 | 3,9800 | 3,7600 | 7.210 | ,00 |
| 21/1/2004 | 3,8600 | 4,32% | 3,7000 | 3,8600 | 3,6400 | 11.500 | ,00 |
| 20/1/2004 | 3,7000 | -0,54% | 3,7000 | 3,7000 | 3,6800 | 2.870 | ,00 |
| 19/1/2004 | 3,7200 | -1,06% | 3,7200 | 3,7400 | 3,6800 | 10.770 | ,00 |
| 16/1/2004 | 3,7600 | 1,08% | 3,7200 | 3,7600 | 3,7000 | 7.880 | ,00 |
| 15/1/2004 | 3,7200 | -1,06% | 3,7000 | 3,7800 | 3,6600 | 7.900 | ,00 |
| 14/1/2004 | 3,7600 | 0,00% | 3,6800 | 3,8000 | 3,6800 | 19.660 | ,00 |
| 13/1/2004 | 3,7600 | 2,73% | 3,5600 | 3,7600 | 3,5600 | 9.580 | ,00 |
| 12/1/2004 | 3,6600 | 0,00% | 3,6000 | 3,6600 | 3,5400 | 3.040 | ,00 |
| 09/1/2004 | 3,6600 | -0,54% | 3,6000 | 3,6600 | 3,5400 | 9.600 | ,00 |
| 08/1/2004 | 3,6800 | -1,08% | 3,7200 | 3,8000 | 3,5400 | 13.110 | ,00 |
| 07/1/2004 | 3,7200 | 2,76% | 3,6200 | 3,7800 | 3,5800 | 44.590 | ,00 |
| 05/1/2004 | 3,6200 | 2,84% | 3,5000 | 3,6600 | 3,4200 | 12.850 | ,00 |
| 02/1/2004 | 3,5200 | 0,57% | 3,4200 | 3,5400 | 3,4200 | 8.540 | ,00 |
| 31/12/2003 | 3,5000 | 3,55% | 3,3400 | 3,5000 | 3,3400 | 20.970 | ,00 |
| 30/12/2003 | 3,3800 | 0,00% | 3,3600 | 3,3800 | 3,3200 | 3.050 | ,00 |
| 29/12/2003 | 3,3800 | 0,60% | 3,3400 | 3,4200 | 3,3000 | 4.080 | ,00 |
| 24/12/2003 | 3,3600 | -1,18% | 3,3800 | 3,3800 | 3,3200 | 2.900 | ,00 |
| 23/12/2003 | 3,4000 | 0,00% | 3,3800 | 3,4000 | 3,3800 | 1.060 | ,00 |
| 22/12/2003 | 3,4000 | 0,59% | 3,3800 | 3,4400 | 3,3600 | 6.590 | ,00 |
| 19/12/2003 | 3,3800 | 0,60% | 3,3200 | 3,3800 | 3,3000 | 7.250 | ,00 |
| 18/12/2003 | 3,3600 | -0,59% | 3,3600 | 3,4000 | 3,3400 | 12.300 | ,00 |
| 17/12/2003 | 3,3800 | -1,74% | 3,4000 | 3,4400 | 3,3600 | 4.750 | ,00 |
| 16/12/2003 | 3,4400 | -0,58% | 3,4000 | 3,5000 | 3,3600 | 10.540 | ,00 |
| 15/12/2003 | 3,4600 | 1,76% | 3,4000 | 3,4800 | 3,3800 | 14.320 | ,00 |
| 12/12/2003 | 3,4000 | 1,80% | 3,3800 | 3,4400 | 3,3200 | 14.180 | ,00 |
| 11/12/2003 | 3,3400 | 0,00% | 3,3400 | 3,4200 | 3,3200 | 16.250 | ,00 |
| 10/12/2003 | 3,3400 | 1,83% | 3,3000 | 3,4400 | 3,2600 | 11.980 | ,00 |
| 09/12/2003 | 3,2800 | 0,61% | 3,3000 | 3,3200 | 3,2400 | 6.430 | ,00 |
| 08/12/2003 | 3,2600 | 0,62% | 3,2200 | 3,3000 | 3,2200 | 9.160 | ,00 |
| 05/12/2003 | 3,2400 | -0,61% | 3,2800 | 3,2800 | 3,2400 | 8.240 | ,00 |
| 04/12/2003 | 3,2600 | 0,00% | 3,3000 | 3,3000 | 3,2400 | 2.440 | ,00 |
| 03/12/2003 | 3,2600 | -1,21% | 3,3200 | 3,3200 | 3,2400 | 6.760 | ,00 |
| 02/12/2003 | 3,3000 | 0,61% | 3,3400 | 3,3800 | 3,2800 | 7.190 | ,00 |
| 01/12/2003 | 3,2800 | 0,00% | 3,3000 | 3,3200 | 3,2000 | 7.500 | ,00 |
| 28/11/2003 | 3,2800 | -2,38% | 3,3600 | 3,3800 | 3,2400 | 26.750 | ,00 |
| 27/11/2003 | 3,3600 | -2,89% | 3,4200 | 3,4600 | 3,3200 | 14.350 | ,00 |
| 26/11/2003 | 3,4600 | -1,14% | 3,4800 | 3,5600 | 3,4000 | 18.980 | ,00 |
| 25/11/2003 | 3,5000 | 2,94% | 3,4000 | 3,5800 | 3,4000 | 52.060 | ,00 |
| 24/11/2003 | 3,4000 | 6,25% | 3,1800 | 3,5000 | 3,1800 | 64.370 | ,00 |
| 21/11/2003 | 3,2000 | 0,63% | 3,1800 | 3,2000 | 3,1400 | 59.700 | ,00 |
| 20/11/2003 | 3,1800 | 0,63% | 3,1200 | 3,1800 | 3,1000 | 4.590 | ,00 |
| 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 | 0,00% | 2,6000 | 2,6000 | 2,5700 | 910 | 2.344,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΑΙΣ | 3,6850 | 4,54 % | 0,1600 | 168.454 |
| ΤΖΚΑ | 1,5650 | 3,64 % | 0,0550 | 8.504 |
| ΒΙΟ | 12,2600 | 3,37 % | 0,4000 | 163.283 |
| ONYX | 1,8300 | 3,10 % | 0,0550 | 346.393 |
| ΙΚΤΙΝ | 0,4390 | 2,57 % | 0,0110 | 241.908 |
| ΕΛΧΑ | 4,1750 | 2,45 % | 0,1000 | 406.234 |
| CENER | 17,0000 | 2,29 % | 0,3800 | 309.009 |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 14.237.648 |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 0,0014 | 1.757.480 |
| ΕΛΒΕ | 5,5500 | 1,83 % | 0,1000 | 202 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 56.081.411 |
| ΕΤΕ | 14,8950 | -0,80 % | -0,1200 | 50.247.240 |
| ΠΕΙΡ | 8,1000 | 1,35 % | 0,1080 | 42.617.171 |
| ΑΛΦΑ | 3,9790 | 0,94 % | 0,0370 | 27.431.665 |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | -0,4800 | 23.640.443 |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 0,4400 | 23.176.235 |
| ΟΠΑΠ | 17,8700 | -1,27 % | -0,2300 | 16.912.994 |
| ΔΕΗ | 18,5100 | 0,05 % | 0,0100 | 11.607.398 |
| MTLN | 43,6200 | -1,09 % | -0,4800 | 9.510.181 |
| TITC | 54,7000 | -0,73 % | -0,4000 | 8.214.561 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 56,08εκ. |
| ΑΛΦΑ | 3,9790 | 0,94 % | 6.943.393 | 27,43εκ. |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 42,62εκ. |
| BYLOT | 1,0540 | -1,86 % | 3.583.553 | 3,81εκ. |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,32εκ. |
| ΕΤΕ | 14,8950 | -0,80 % | 3.368.178 | 50,25εκ. |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 1.757.480 | 122,9χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 630,1χιλ. |
| ΟΠΑΠ | 17,8700 | -1,27 % | 946.556 | 16,91εκ. |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 23,64εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| DIMAND | 11,8500 | 0,42 % | 451.219 | 2,42 % |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 773.153 | 0,75 % |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 0,67 % |
| YKNOT | 2,1400 | -0,93 % | 50.142 | 0,66 % |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | 69.955 | 0,56 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 0,47 % |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 0,43 % |
| EIS | 1,9500 | -2,01 % | 60.589 | 0,40 % |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 0,39 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 230 | 13,49 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 12,96 % |
| ΧΑΙΔΕ | 0,7500 | -1,96 % | 11.100 | 11,11 % |
| ΑΑΑΚ | 6,0000 | -7,69 % | 133 | 6,92 % |
| ΠΡΔ | 0,4460 | 1,83 % | 39.880 | 6,85 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 6,77 % |
| ΣΠΙ | 0,6360 | -0,31 % | 188 | 6,27 % |
| ΦΡΙΓΟ | 0,4450 | -0,45 % | 9.078 | 6,26 % |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,96 % |
| ΕΛΙΝ | 2,4500 | -0,41 % | 18.010 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|