| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΕΚΡ | 2,1400 | -6,55 % | -0,1500 | 46.326 |
| ΜΑΘΙΟ | 0,8600 | -3,91 % | -0,0350 | 6.060 |
| ΠΕΡΦ | 8,5600 | -3,82 % | -0,3400 | 12.224 |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | -0,1000 | 598.238 |
| ΛΑΝΑΚ | 1,3200 | -2,94 % | -0,0400 | 251 |
| ΙΝΤΚΑ | 3,6500 | -2,93 % | -0,1100 | 194.068 |
| ΙΛΥΔΑ | 5,3600 | -2,55 % | -0,1400 | 7.761 |
| ΧΑΙΔΕ | 0,7850 | -2,48 % | -0,0200 | 116 |
| ΜΠΡΙΚ | 2,9800 | -2,30 % | -0,0700 | 21.525 |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | -0,0105 | 848.273 |
Συνεχης ενημερωση
ΠΑΠΑΠΑΝΑΓΙΩΤΟΥ Α.Β.Ε.Ε.Α. - ΔΡΟΜΕΑΣ (ΔΡΟΜΕ)
0,3800 €
0,0070 (1,88%)
- Άνοιγμα 0,3780
- Υψηλό 0,3850
- Χαμηλό 0,3700
- Όγκος 11.310
- Τζίρος 4.291 €
- Πράξεις 29
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/3/2004 | 1,1800 | -0,84% | 1,0900 | 1,2100 | 1,0900 | 1.420 | ,00 |
| 23/3/2004 | 1,1900 | -2,46% | 1,1800 | 1,2200 | 1,1700 | 13.610 | ,00 |
| 22/3/2004 | 1,2200 | -5,43% | 1,2600 | 1,2600 | 1,1600 | 3.690 | ,00 |
| 19/3/2004 | 1,2900 | -1,53% | 1,3100 | 1,3100 | 1,2800 | 2.350 | ,00 |
| 18/3/2004 | 1,3100 | -2,24% | 1,3300 | 1,3400 | 1,2500 | 3.100 | ,00 |
| 17/3/2004 | 1,3400 | -1,47% | 1,3600 | 1,3800 | 1,3000 | 1.850 | ,00 |
| 16/3/2004 | 1,3600 | 0,00% | 1,3600 | 1,3800 | 1,3200 | 4.410 | ,00 |
| 15/3/2004 | 1,3600 | -1,45% | 1,3800 | 1,4000 | 1,2800 | 5.010 | ,00 |
| 12/3/2004 | 1,3800 | -0,72% | 1,3800 | 1,3900 | 1,3700 | 1.750 | ,00 |
| 11/3/2004 | 1,3900 | -0,71% | 1,2900 | 1,3900 | 1,2600 | 7.910 | ,00 |
| 10/3/2004 | 1,4000 | -1,41% | 1,3000 | 1,4000 | 1,3000 | 2.120 | ,00 |
| 09/3/2004 | 1,4200 | 0,00% | 1,4100 | 1,4300 | 1,2900 | 860 | ,00 |
| 08/3/2004 | 1,4200 | 0,00% | 1,4000 | 1,4200 | 1,3800 | 5.220 | ,00 |
| 05/3/2004 | 1,4200 | -0,70% | 1,4300 | 1,4500 | 1,3900 | 5.570 | ,00 |
| 04/3/2004 | 1,4300 | 0,00% | 1,4200 | 1,4400 | 1,3000 | 4.060 | ,00 |
| 03/3/2004 | 1,4300 | -1,38% | 1,4400 | 1,4400 | 1,3900 | 990 | ,00 |
| 02/3/2004 | 1,4500 | 0,00% | 1,4600 | 1,4700 | 1,4500 | 2.130 | ,00 |
| 01/3/2004 | 1,4500 | -0,68% | 1,4700 | 1,4900 | 1,4300 | 3.090 | ,00 |
| 27/2/2004 | 1,4600 | -0,68% | 1,4700 | 1,4700 | 1,4500 | 830 | ,00 |
| 26/2/2004 | 1,4700 | -2,00% | 1,4000 | 1,4800 | 1,4000 | 3.360 | ,00 |
| 25/2/2004 | 1,5000 | 3,45% | 1,4700 | 1,5000 | 1,4700 | 1.050 | ,00 |
| 24/2/2004 | 1,4500 | -2,68% | 1,4900 | 1,4900 | 1,4100 | 1.180 | ,00 |
| 20/2/2004 | 1,4900 | 0,00% | 1,4800 | 1,4900 | 1,4500 | 800 | ,00 |
| 19/2/2004 | 1,4900 | 0,68% | 1,5000 | 1,5000 | 1,4800 | 850 | ,00 |
| 18/2/2004 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,3900 | 1.530 | ,00 |
| 17/2/2004 | 1,4800 | 0,68% | 1,4700 | 1,4800 | 1,4700 | 700 | ,00 |
| 16/2/2004 | 1,4700 | 0,68% | 1,4600 | 1,4700 | 1,4000 | 1.760 | ,00 |
| 13/2/2004 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4000 | 1.220 | ,00 |
| 12/2/2004 | 1,4600 | 0,00% | 1,4300 | 1,4700 | 1,4000 | 5.030 | ,00 |
| 11/2/2004 | 1,4600 | 6,57% | 1,3700 | 1,4800 | 1,3600 | 2.920 | ,00 |
| 10/2/2004 | 1,3700 | -2,84% | 1,3800 | 1,4400 | 1,3700 | 5.310 | ,00 |
| 09/2/2004 | 1,4100 | -4,73% | 1,4600 | 1,4600 | 1,4000 | 23.660 | ,00 |
| 06/2/2004 | 1,4800 | -1,99% | 1,5000 | 1,5200 | 1,4400 | 8.870 | ,00 |
| 05/2/2004 | 1,5100 | -0,66% | 1,5100 | 1,5100 | 1,4600 | 4.650 | ,00 |
| 04/2/2004 | 1,5200 | 0,00% | 1,5200 | 1,5300 | 1,4600 | 8.980 | ,00 |
| 03/2/2004 | 1,5200 | -0,65% | 1,5400 | 1,5400 | 1,4900 | 14.780 | ,00 |
| 02/2/2004 | 1,5300 | -1,29% | 1,5600 | 1,5700 | 1,5100 | 6.590 | ,00 |
| 30/1/2004 | 1,5500 | -1,27% | 1,5100 | 1,5800 | 1,5100 | 14.230 | ,00 |
| 29/1/2004 | 1,5700 | -0,63% | 1,6000 | 1,6000 | 1,5400 | 1.400 | ,00 |
| 28/1/2004 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5400 | 3.000 | ,00 |
| 27/1/2004 | 1,5800 | 2,60% | 1,5500 | 1,5900 | 1,5300 | 23.550 | ,00 |
| 26/1/2004 | 1,5400 | -1,91% | 1,5700 | 1,6300 | 1,5000 | 30.790 | ,00 |
| 23/1/2004 | 1,5700 | 0,64% | 1,5700 | 1,5700 | 1,5400 | 7.580 | ,00 |
| 22/1/2004 | 1,5600 | -3,70% | 1,6100 | 1,6200 | 1,5600 | 6.370 | ,00 |
| 21/1/2004 | 1,6200 | 0,00% | 1,6200 | 1,6400 | 1,5800 | 3.220 | ,00 |
| 20/1/2004 | 1,6200 | 0,62% | 1,6200 | 1,6300 | 1,5900 | 1.850 | ,00 |
| 19/1/2004 | 1,6100 | 0,00% | 1,6200 | 1,6300 | 1,5900 | 7.450 | ,00 |
| 16/1/2004 | 1,6100 | 0,63% | 1,5900 | 1,6100 | 1,5900 | 1.550 | ,00 |
| 15/1/2004 | 1,6000 | -0,62% | 1,6200 | 1,6400 | 1,5800 | 9.800 | ,00 |
| 14/1/2004 | 1,6100 | -0,62% | 1,6300 | 1,6500 | 1,6000 | 8.150 | ,00 |
| 13/1/2004 | 1,6200 | 3,18% | 1,5900 | 1,6200 | 1,5800 | 12.800 | ,00 |
| 12/1/2004 | 1,5700 | -0,63% | 1,5800 | 1,6200 | 1,5500 | 8.100 | ,00 |
| 09/1/2004 | 1,5800 | -3,66% | 1,6400 | 1,6400 | 1,5800 | 9.010 | ,00 |
| 08/1/2004 | 1,6400 | 3,80% | 1,6100 | 1,6500 | 1,5800 | 9.970 | ,00 |
| 07/1/2004 | 1,5800 | -2,47% | 1,5500 | 1,6500 | 1,5500 | 23.110 | ,00 |
| 05/1/2004 | 1,6200 | 0,62% | 1,6300 | 1,6300 | 1,5800 | 6.360 | ,00 |
| 02/1/2004 | 1,6100 | 0,00% | 1,6100 | 1,6500 | 1,6100 | 5.730 | ,00 |
| 31/12/2003 | 1,6100 | 0,63% | 1,6000 | 1,6100 | 1,5800 | 16.110 | ,00 |
| 30/12/2003 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,5900 | 870 | ,00 |
| 29/12/2003 | 1,6000 | -2,44% | 1,6400 | 1,6600 | 1,5200 | 5.160 | ,00 |
| 24/12/2003 | 1,6400 | 2,50% | 1,5800 | 1,6400 | 1,5600 | 1.300 | ,00 |
| 23/12/2003 | 1,6000 | 1,27% | 1,5700 | 1,6000 | 1,5700 | 1.980 | ,00 |
| 22/12/2003 | 1,5800 | 1,28% | 1,5800 | 1,5900 | 1,5600 | 3.050 | ,00 |
| 19/12/2003 | 1,5600 | 1,96% | 1,5600 | 1,5600 | 1,5000 | 1.320 | ,00 |
| 18/12/2003 | 1,5300 | 1,32% | 1,5100 | 1,5300 | 1,5000 | 4.600 | ,00 |
| 17/12/2003 | 1,5100 | -1,95% | 1,5400 | 1,5500 | 1,5000 | 4.740 | ,00 |
| 16/12/2003 | 1,5400 | -3,14% | 1,5700 | 1,5700 | 1,5100 | 2.980 | ,00 |
| 15/12/2003 | 1,5900 | 0,00% | 1,6100 | 1,6500 | 1,5100 | 4.450 | ,00 |
| 12/12/2003 | 1,5900 | -1,24% | 1,6200 | 1,6200 | 1,5200 | 2.680 | ,00 |
| 11/12/2003 | 1,6100 | -0,62% | 1,6400 | 1,6500 | 1,5700 | 3.930 | ,00 |
| 10/12/2003 | 1,6200 | -1,22% | 1,6000 | 1,6200 | 1,6000 | 300 | ,00 |
| 09/12/2003 | 1,6400 | 0,00% | 1,6300 | 1,6500 | 1,6100 | 8.050 | ,00 |
| 08/12/2003 | 1,6400 | 0,61% | 1,6800 | 1,7900 | 1,6200 | 11.310 | ,00 |
| 05/12/2003 | 1,6300 | 1,24% | 1,6300 | 1,6300 | 1,5700 | 2.990 | ,00 |
| 04/12/2003 | 1,6100 | 0,63% | 1,6100 | 1,6400 | 1,6000 | 15.590 | ,00 |
| 03/12/2003 | 1,6000 | 1,27% | 1,5600 | 1,6200 | 1,5400 | 11.030 | ,00 |
| 02/12/2003 | 1,5800 | 1,28% | 1,5600 | 1,6000 | 1,5600 | 6.570 | ,00 |
| 01/12/2003 | 1,5600 | 1,96% | 1,5600 | 1,5700 | 1,5000 | 7.480 | ,00 |
| 28/11/2003 | 1,5300 | -2,55% | 1,5900 | 1,6000 | 1,4600 | 6.940 | ,00 |
| 27/11/2003 | 1,5700 | -0,63% | 1,5300 | 1,5900 | 1,5300 | 2.420 | ,00 |
| 26/11/2003 | 1,5800 | 2,60% | 1,5400 | 1,6000 | 1,5400 | 8.920 | ,00 |
| 25/11/2003 | 1,5400 | -3,75% | 1,6000 | 1,6200 | 1,5100 | 5.150 | ,00 |
| 24/11/2003 | 1,6000 | 1,91% | 1,5900 | 1,6000 | 1,5600 | 2.840 | ,00 |
| 21/11/2003 | 1,5700 | 4,67% | 1,5600 | 1,5900 | 1,5300 | 5.740 | ,00 |
| 20/11/2003 | 1,5000 | -4,46% | 1,5700 | 1,5700 | 1,5000 | 1.820 | ,00 |
| 19/11/2003 | 1,5700 | -0,63% | 1,5500 | 1,5700 | 1,5000 | 5.350 | ,00 |
| 18/11/2003 | 1,5800 | 2,60% | 1,5700 | 1,5900 | 1,5200 | 4.800 | ,00 |
| 17/11/2003 | 1,5400 | -4,94% | 1,6200 | 1,6200 | 1,4800 | 8.630 | ,00 |
| 14/11/2003 | 1,6200 | -0,61% | 1,6400 | 1,6600 | 1,5800 | 5.270 | ,00 |
| 13/11/2003 | 1,6300 | 2,52% | 1,6100 | 1,6400 | 1,5800 | 5.300 | ,00 |
| 12/11/2003 | 1,5900 | -2,45% | 1,6300 | 1,6400 | 1,5500 | 19.460 | ,00 |
| 11/11/2003 | 1,6300 | -0,61% | 1,6500 | 1,6500 | 1,6000 | 3.830 | ,00 |
| 10/11/2003 | 1,6400 | -1,80% | 1,6700 | 1,6800 | 1,5600 | 2.950 | ,00 |
| 07/11/2003 | 1,6700 | -0,60% | 1,6400 | 1,6800 | 1,6200 | 4.250 | ,00 |
| 06/11/2003 | 1,6800 | 0,00% | 1,6900 | 1,6900 | 1,6300 | 10.150 | ,00 |
| 05/11/2003 | 1,6800 | 0,60% | 1,7000 | 1,7100 | 1,6500 | 2.900 | ,00 |
| 04/11/2003 | 1,6700 | -0,60% | 1,6800 | 1,7100 | 1,6300 | 7.660 | ,00 |
| 03/11/2003 | 1,6800 | 1,82% | 1,6500 | 1,6800 | 1,6500 | 7.660 | ,00 |
| 31/10/2003 | 1,6500 | 0,00% | 1,6500 | 1,6700 | 1,5800 | 5.400 | ,00 |
| 30/10/2003 | 1,6500 | 0,00% | 1,6700 | 1,6700 | 1,6000 | 2.330 | ,00 |
| 29/10/2003 | 1,6500 | -3,51% | 1,7400 | 1,7400 | 1,6500 | 3.950 | ,00 |
| 27/10/2003 | 1,7100 | 0,59% | 1,7000 | 1,7200 | 1,6800 | 17.110 | ,00 |
| 24/10/2003 | 1,7000 | 2,41% | 1,6700 | 1,7900 | 1,6400 | 7.880 | ,00 |
| 23/10/2003 | 1,6600 | -1,78% | 1,6200 | 1,6600 | 1,6200 | 4.890 | ,00 |
| 22/10/2003 | 1,6900 | 3,05% | 1,6400 | 1,6900 | 1,6200 | 26.370 | ,00 |
| 21/10/2003 | 1,6400 | -1,20% | 1,6700 | 1,6700 | 1,6300 | 3.350 | ,00 |
| 20/10/2003 | 1,6600 | 1,84% | 1,6300 | 1,6600 | 1,6200 | 2.600 | ,00 |
| 17/10/2003 | 1,6300 | 1,87% | 1,6200 | 1,6300 | 1,6000 | 5.570 | ,00 |
| 16/10/2003 | 1,6000 | -3,03% | 1,6300 | 1,6300 | 1,5800 | 2.050 | ,00 |
| 15/10/2003 | 1,6500 | 0,61% | 1,6600 | 1,6800 | 1,6000 | 3.500 | ,00 |
| 14/10/2003 | 1,6400 | 2,50% | 1,5300 | 1,6500 | 1,5300 | 7.780 | ,00 |
| 13/10/2003 | 1,6000 | -3,61% | 1,6700 | 1,6700 | 1,6000 | 7.150 | ,00 |
| 10/10/2003 | 1,6600 | 1,84% | 1,6900 | 1,6900 | 1,6100 | 4.900 | ,00 |
| 09/10/2003 | 1,6300 | 0,62% | 1,6200 | 1,7400 | 1,5800 | 4.300 | ,00 |
| 08/10/2003 | 1,6200 | 1,25% | 1,6100 | 1,6300 | 1,5900 | 9.800 | ,00 |
| 07/10/2003 | 1,6000 | -0,62% | 1,6200 | 1,6200 | 1,5600 | 2.910 | ,00 |
| 06/10/2003 | 1,6100 | 0,63% | 1,6200 | 1,6300 | 1,5800 | 17.280 | ,00 |
| 03/10/2003 | 1,6000 | 2,56% | 1,6000 | 1,6200 | 1,5600 | 4.730 | ,00 |
| 02/10/2003 | 1,5600 | 4,00% | 1,5400 | 1,5700 | 1,5200 | 16.750 | ,00 |
| 01/10/2003 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,4500 | 7.760 | ,00 |
| 30/9/2003 | 1,5000 | -1,96% | 1,5400 | 1,5500 | 1,4900 | 5.380 | ,00 |
| 29/9/2003 | 1,5300 | -0,65% | 1,5600 | 1,5700 | 1,4700 | 18.950 | ,00 |
| 26/9/2003 | 1,5400 | -2,53% | 1,5700 | 1,5700 | 1,5000 | 6.410 | ,00 |
| 25/9/2003 | 1,5800 | -2,47% | 1,5800 | 1,5900 | 1,5500 | 1.460 | ,00 |
| 24/9/2003 | 1,6200 | 4,52% | 1,5500 | 1,6400 | 1,5500 | 19.180 | ,00 |
| 23/9/2003 | 1,5500 | 0,00% | 1,5300 | 1,5500 | 1,4800 | 10.220 | ,00 |
| 22/9/2003 | 1,5500 | 0,00% | 1,4700 | 1,5500 | 1,4700 | 5.460 | ,00 |
| 19/9/2003 | 1,5500 | 3,33% | 1,5100 | 1,5800 | 1,4900 | 15.530 | ,00 |
| 18/9/2003 | 1,5000 | -5,06% | 1,6000 | 1,6300 | 1,4800 | 9.400 | ,00 |
| 17/9/2003 | 1,5800 | -1,25% | 1,6200 | 1,6600 | 1,5500 | 19.410 | ,00 |
| 16/9/2003 | 1,6000 | 0,63% | 1,6000 | 1,6400 | 1,5400 | 4.250 | ,00 |
| 15/9/2003 | 1,5900 | -4,79% | 1,6500 | 1,7000 | 1,5800 | 12.830 | ,00 |
| 12/9/2003 | 1,6700 | -4,57% | 1,7500 | 1,7700 | 1,6700 | 13.350 | ,00 |
| 11/9/2003 | 1,7500 | 2,34% | 1,7400 | 1,7500 | 1,7100 | 12.500 | ,00 |
| 10/9/2003 | 1,7100 | -0,58% | 1,7400 | 1,7400 | 1,6100 | 34.620 | ,00 |
| 09/9/2003 | 1,7200 | 1,18% | 1,6500 | 1,7200 | 1,6300 | 20.310 | ,00 |
| 08/9/2003 | 1,7000 | -2,30% | 1,8000 | 1,8000 | 1,6700 | 29.480 | ,00 |
| 05/9/2003 | 1,7400 | 4,82% | 1,6900 | 1,7700 | 1,6800 | 37.810 | ,00 |
| 04/9/2003 | 1,6600 | 2,47% | 1,6800 | 1,6800 | 1,5800 | 18.220 | ,00 |
| 03/9/2003 | 1,6200 | 0,00% | 1,6200 | 1,6700 | 1,5900 | 28.350 | ,00 |
| 02/9/2003 | 1,6200 | -4,71% | 1,6500 | 1,6900 | 1,5700 | 33.740 | ,00 |
| 01/9/2003 | 1,7000 | -2,30% | 1,7400 | 1,7900 | 1,6700 | 32.620 | ,00 |
| 29/8/2003 | 1,7400 | -2,79% | 1,8000 | 1,8000 | 1,7300 | 24.620 | ,00 |
| 28/8/2003 | 1,7900 | 0,56% | 1,8200 | 1,8200 | 1,7500 | 30.720 | ,00 |
| 27/8/2003 | 1,7800 | -0,56% | 1,8200 | 1,8200 | 1,7500 | 33.820 | ,00 |
| 26/8/2003 | 1,7900 | -3,76% | 1,8600 | 1,8800 | 1,7600 | 68.620 | ,00 |
| 25/8/2003 | 1,8600 | 1,64% | 1,8400 | 1,9200 | 1,8400 | 100.310 | ,00 |
| 22/8/2003 | 1,8300 | 6,40% | 1,7600 | 1,8600 | 1,7400 | 165.570 | ,00 |
| 21/8/2003 | 1,7200 | 0,00% | 1,7600 | 1,7600 | 1,7100 | 25.200 | ,00 |
| 20/8/2003 | 1,7200 | 1,78% | 1,6900 | 1,7800 | 1,6400 | 71.620 | ,00 |
| 19/8/2003 | 1,6900 | -1,74% | 1,7300 | 1,7400 | 1,6600 | 17.940 | ,00 |
| 18/8/2003 | 1,7200 | 4,24% | 1,6800 | 1,7200 | 1,6000 | 27.570 | ,00 |
| 14/8/2003 | 1,6500 | 0,00% | 1,6500 | 1,6600 | 1,6000 | 8.360 | ,00 |
| 13/8/2003 | 1,6500 | 1,23% | 1,6600 | 1,6700 | 1,5400 | 31.640 | ,00 |
| 12/8/2003 | 1,6300 | -1,21% | 1,6300 | 1,6400 | 1,5700 | 29.870 | ,00 |
| 11/8/2003 | 1,6500 | -1,79% | 1,6800 | 1,7100 | 1,6200 | 22.500 | ,00 |
| 08/8/2003 | 1,6800 | 0,00% | 1,7100 | 1,7100 | 1,6300 | 17.090 | ,00 |
| 07/8/2003 | 1,6800 | -2,89% | 1,7600 | 1,7600 | 1,6600 | 30.800 | ,00 |
| 06/8/2003 | 1,7300 | -0,57% | 1,6800 | 1,7600 | 1,6800 | 21.060 | ,00 |
| 05/8/2003 | 1,7400 | 0,58% | 1,7600 | 1,7800 | 1,7000 | 26.540 | ,00 |
| 04/8/2003 | 1,7300 | 1,17% | 1,7500 | 1,7500 | 1,7100 | 30.040 | ,00 |
| 01/8/2003 | 1,7100 | 0,00% | 1,7100 | 1,7700 | 1,6900 | 30.840 | ,00 |
| 31/7/2003 | 1,7100 | 1,79% | 1,6400 | 1,7200 | 1,6400 | 27.710 | ,00 |
| 30/7/2003 | 1,6800 | 1,20% | 1,6700 | 1,6800 | 1,6300 | 26.730 | ,00 |
| 29/7/2003 | 1,6600 | 1,22% | 1,6300 | 1,6600 | 1,6300 | 16.700 | ,00 |
| 28/7/2003 | 1,6400 | -5,20% | 1,7600 | 1,7600 | 1,6400 | 25.260 | ,00 |
| 25/7/2003 | 1,7300 | -2,81% | 1,7800 | 1,8400 | 1,6800 | 26.740 | ,00 |
| 24/7/2003 | 1,7800 | 3,49% | 1,6900 | 1,8200 | 1,6800 | 69.170 | ,00 |
| 23/7/2003 | 1,7200 | 4,24% | 1,6900 | 1,7700 | 1,6300 | 65.420 | ,00 |
| 22/7/2003 | 1,6500 | -1,20% | 1,6100 | 1,6500 | 1,6100 | 55.110 | ,00 |
| 21/7/2003 | 1,6700 | -2,91% | 1,7200 | 1,7500 | 1,6500 | 47.870 | ,00 |
| 18/7/2003 | 1,7200 | 0,00% | 1,7400 | 1,7500 | 1,6900 | 27.100 | ,00 |
| 17/7/2003 | 1,7200 | 0,58% | 1,6900 | 1,7400 | 1,6600 | 29.500 | ,00 |
| 16/7/2003 | 1,7100 | 0,59% | 1,7100 | 1,7800 | 1,6700 | 73.770 | ,00 |
| 15/7/2003 | 1,7000 | 0,00% | 1,7100 | 1,7100 | 1,6700 | 38.300 | ,00 |
| 14/7/2003 | 1,7000 | 1,19% | 1,7200 | 1,7200 | 1,6700 | 42.210 | ,00 |
| 11/7/2003 | 1,6800 | -0,59% | 1,6900 | 1,7100 | 1,6300 | 47.220 | ,00 |
| 10/7/2003 | 1,6900 | 3,68% | 1,6900 | 1,7500 | 1,6600 | 107.860 | ,00 |
| 09/7/2003 | 1,6300 | 7,24% | 1,5400 | 1,7000 | 1,5400 | 185.850 | ,00 |
| 08/7/2003 | 1,5200 | 2,70% | 1,5000 | 1,5800 | 1,4900 | 102.370 | ,00 |
| 07/7/2003 | 1,4800 | 3,50% | 1,4600 | 1,4900 | 1,4100 | 52.530 | ,00 |
| 04/7/2003 | 1,4300 | -0,69% | 1,4600 | 1,4600 | 1,3800 | 12.330 | ,00 |
| 03/7/2003 | 1,4400 | 0,70% | 1,4500 | 1,4800 | 1,4000 | 22.930 | ,00 |
| 02/7/2003 | 1,4300 | 2,14% | 1,4300 | 1,4500 | 1,4100 | 25.780 | ,00 |
| 01/7/2003 | 1,4000 | 0,00% | 1,3900 | 1,4000 | 1,3500 | 16.120 | ,00 |
| 30/6/2003 | 1,4000 | -3,45% | 1,4500 | 1,4600 | 1,3600 | 13.510 | ,00 |
| 27/6/2003 | 1,4500 | -1,36% | 1,4800 | 1,4900 | 1,4100 | 21.040 | ,00 |
| 26/6/2003 | 1,4700 | 5,00% | 1,4200 | 1,4900 | 1,4000 | 43.300 | ,00 |
| 25/6/2003 | 1,4000 | -0,71% | 1,4300 | 1,4900 | 1,3900 | 20.110 | ,00 |
| 24/6/2003 | 1,4100 | -2,08% | 1,3800 | 1,4100 | 1,3700 | 26.090 | ,00 |
| 23/6/2003 | 1,4400 | -2,04% | 1,4100 | 1,4800 | 1,4100 | 19.210 | ,00 |
| 20/6/2003 | 1,4700 | 2,80% | 1,4100 | 1,4900 | 1,4000 | 48.790 | ,00 |
| 19/6/2003 | 1,4300 | -6,54% | 1,5300 | 1,5400 | 1,4100 | 48.900 | ,00 |
| 18/6/2003 | 1,5300 | 0,66% | 1,5200 | 1,5500 | 1,4800 | 42.960 | ,00 |
| 17/6/2003 | 1,5200 | 3,40% | 1,5700 | 1,5700 | 1,4700 | 38.290 | ,00 |
| 13/6/2003 | 1,4700 | -1,34% | 1,5000 | 1,5100 | 1,4500 | 42.600 | ,00 |
| 12/6/2003 | 1,4900 | -0,67% | 1,5100 | 1,5400 | 1,4600 | 63.890 | ,00 |
| 11/6/2003 | 1,5000 | 2,74% | 1,4900 | 1,5800 | 1,4700 | 107.630 | ,00 |
| 10/6/2003 | 1,4600 | 0,69% | 1,4700 | 1,5000 | 1,4600 | 94.330 | ,00 |
| 09/6/2003 | 1,4500 | 3,57% | 1,4300 | 1,4900 | 1,4200 | 88.270 | ,00 |
| 06/6/2003 | 1,4000 | 2,19% | 1,3700 | 1,4100 | 1,3300 | 48.510 | ,00 |
| 05/6/2003 | 1,3700 | -3,52% | 1,4200 | 1,4600 | 1,3500 | 79.160 | ,00 |
| 04/6/2003 | 1,4200 | 0,00% | 1,4200 | 1,4600 | 1,4000 | 82.050 | ,00 |
| 03/6/2003 | 1,4200 | 0,71% | 1,4200 | 1,4900 | 1,3800 | 207.430 | ,00 |
| 02/6/2003 | 1,4100 | 15,57% | 1,2800 | 1,4200 | 1,2700 | 265.770 | ,00 |
| 30/5/2003 | 1,2200 | 2,52% | 1,2200 | 1,2600 | 1,2000 | 120.380 | ,00 |
| 29/5/2003 | 1,1900 | 0,85% | 1,1800 | 1,2400 | 1,1500 | 64.490 | ,00 |
| 28/5/2003 | 1,1800 | 7,27% | 1,1100 | 1,1800 | 1,1100 | 33.050 | ,00 |
| 27/5/2003 | 1,1000 | -4,35% | 1,1200 | 1,1200 | 1,0500 | 30.290 | ,00 |
| 26/5/2003 | 1,1500 | -1,71% | 1,1900 | 1,1900 | 1,1200 | 23.330 | ,00 |
| 23/5/2003 | 1,1700 | -1,68% | 1,1800 | 1,1900 | 1,1100 | 42.040 | ,00 |
| 22/5/2003 | 1,1900 | 0,85% | 1,1600 | 1,2000 | 1,1600 | 27.340 | ,00 |
| 21/5/2003 | 1,1800 | -0,84% | 1,2400 | 1,2500 | 1,1700 | 24.410 | ,00 |
| 20/5/2003 | 1,1900 | -4,80% | 1,2100 | 1,2200 | 1,1600 | 70.790 | ,00 |
| 19/5/2003 | 1,2500 | -2,34% | 1,2800 | 1,2800 | 1,2200 | 53.440 | ,00 |
| 16/5/2003 | 1,2800 | 3,23% | 1,2700 | 1,3100 | 1,2400 | 96.230 | ,00 |
| 15/5/2003 | 1,2400 | 5,98% | 1,1900 | 1,2500 | 1,1800 | 107.140 | ,00 |
| 14/5/2003 | 1,1700 | 6,36% | 1,1200 | 1,2100 | 1,1100 | 153.100 | ,00 |
| 13/5/2003 | 1,1000 | 4,76% | 1,0600 | 1,1100 | 1,0600 | 83.230 | ,00 |
| 12/5/2003 | 1,0500 | 0,00% | 1,0600 | 1,0800 | 1,0400 | 72.590 | ,00 |
| 09/5/2003 | 1,0500 | 0,00% | 1,0100 | 1,0600 | 1,0000 | 21.350 | ,00 |
| 08/5/2003 | 1,0500 | -4,55% | 1,0800 | 1,0800 | 1,0300 | 33.950 | ,00 |
| 07/5/2003 | 1,1000 | -2,65% | 1,1300 | 1,1600 | 1,0900 | 64.980 | ,00 |
| 06/5/2003 | 1,1300 | -2,59% | 1,1600 | 1,1600 | 1,0800 | 63.400 | ,00 |
| 05/5/2003 | 1,1600 | 0,87% | 1,1800 | 1,2200 | 1,1400 | 68.790 | ,00 |
| 02/5/2003 | 1,1500 | 6,48% | 1,0700 | 1,1600 | 1,0700 | 94.240 | ,00 |
| 30/4/2003 | 1,0800 | 2,86% | 1,0500 | 1,1000 | 1,0500 | 79.730 | ,00 |
| 29/4/2003 | 1,0500 | 3,96% | 1,0200 | 1,0900 | 1,0200 | 83.980 | ,00 |
| 24/4/2003 | 1,0100 | 7,45% | 0,9800 | 1,0500 | 0,9400 | 85.270 | ,00 |
| 23/4/2003 | 0,9400 | -2,08% | 0,9900 | 1,0000 | 0,9200 | 57.660 | ,00 |
| 22/4/2003 | 0,9600 | 7,87% | 0,8900 | 0,9700 | 0,8900 | 47.790 | ,00 |
| 17/4/2003 | 0,8900 | 2,30% | 0,8500 | 0,9000 | 0,8300 | 34.000 | ,00 |
| 16/4/2003 | 0,8700 | -5,43% | 0,9500 | 0,9700 | 0,8600 | 52.330 | ,00 |
| 15/4/2003 | 0,9200 | -7,07% | 1,0200 | 1,0600 | 0,8900 | 100.410 | ,00 |
| 14/4/2003 | 0,9900 | 12,50% | 0,8900 | 1,0100 | 0,8900 | 137.700 | ,00 |
| 11/4/2003 | 0,8800 | 3,53% | 0,8600 | 0,8800 | 0,8300 | 39.940 | ,00 |
| 10/4/2003 | 0,8500 | -1,16% | 0,8300 | 0,8700 | 0,8300 | 29.860 | ,00 |
| 09/4/2003 | 0,8600 | 2,38% | 0,8400 | 0,8600 | 0,8300 | 26.710 | ,00 |
| 08/4/2003 | 0,8400 | -2,33% | 0,8600 | 0,8600 | 0,8100 | 23.440 | ,00 |
| 07/4/2003 | 0,8600 | 3,61% | 0,8500 | 0,8800 | 0,8500 | 58.180 | 50.057,00 |
| 04/4/2003 | 0,8300 | -1,19% | 0,8500 | 0,8500 | 0,8100 | 33.750 | 28.184,00 |
| 03/4/2003 | 0,8400 | -1,18% | 0,8500 | 0,8600 | 0,8200 | 11.550 | 9.655,00 |
| 02/4/2003 | 0,8500 | 4,94% | 0,8300 | 0,8500 | 0,8300 | 10.660 | 8.922,00 |
| 01/4/2003 | 0,8100 | 2,53% | 0,8200 | 0,8200 | 0,7700 | 16.370 | 12.934,00 |
| 31/3/2003 | 0,7900 | -3,66% | 0,7600 | 0,7900 | 0,7600 | 1.910 | 1.500,00 |
| 28/3/2003 | 0,8200 | -2,38% | 0,8500 | 0,8500 | 0,8000 | 11.450 | 8.975,00 |
| 27/3/2003 | 0,8400 | -2,33% | 0,8300 | 0,8400 | 0,8100 | 12.030 | 9.961,00 |
| 26/3/2003 | 0,8600 | 4,88% | 0,8100 | 0,8600 | 0,8000 | 37.920 | 31.379,00 |
| 24/3/2003 | 0,8200 | 0,00% | 0,8000 | 0,8200 | 0,7500 | 28.780 | 22.668,00 |
| 21/3/2003 | 0,8200 | 9,33% | 0,7600 | 0,8400 | 0,7500 | 81.070 | 64.487,00 |
| 20/3/2003 | 0,7500 | 1,35% | 0,7500 | 0,7600 | 0,7100 | 13.350 | 9.868,00 |
| 19/3/2003 | 0,7400 | 2,78% | 0,7000 | 0,7500 | 0,7000 | 33.470 | 24.113,00 |
| 18/3/2003 | 0,7200 | 7,46% | 0,6800 | 0,7300 | 0,6800 | 19.320 | 13.693,00 |
| 17/3/2003 | 0,6700 | -5,63% | 0,6600 | 0,6800 | 0,6500 | 16.970 | 11.318,00 |
| 14/3/2003 | 0,7100 | 0,00% | 0,7300 | 0,7400 | 0,6800 | 8.400 | 5.951,00 |
| 13/3/2003 | 0,7100 | 4,41% | 0,7000 | 0,7100 | 0,6700 | 24.620 | 17.028,00 |
| 12/3/2003 | 0,6800 | -4,23% | 0,7000 | 0,7200 | 0,6500 | 13.760 | 9.303,00 |
| 11/3/2003 | 0,7100 | -1,39% | 0,6800 | 0,7100 | 0,6500 | 32.850 | 22.513,00 |
| 07/3/2003 | 0,7200 | 0,00% | 0,6900 | 0,7200 | 0,6800 | 17.600 | 12.099,00 |
| 06/3/2003 | 0,7200 | 0,00% | 0,7200 | 0,7300 | 0,7000 | 6.510 | 3.621,00 |
| 05/3/2003 | 0,7200 | 1,41% | 0,7100 | 0,7200 | 0,7000 | 13.690 | 9.719,00 |
| 04/3/2003 | 0,7100 | -7,79% | 0,7300 | 0,7600 | 0,6900 | 34.270 | 24.422,00 |
| 03/3/2003 | 0,7700 | -1,28% | 0,7800 | 0,7800 | 0,7300 | 23.730 | 17.687,00 |
| 28/2/2003 | 0,7800 | 1,30% | 0,7700 | 0,8000 | 0,7600 | 19.080 | 14.818,00 |
| 27/2/2003 | 0,7700 | 0,00% | 0,7700 | 0,7800 | 0,7500 | 4.760 | 3.654,00 |
| 26/2/2003 | 0,7700 | 0,00% | 0,7800 | 0,7800 | 0,7500 | 16.570 | 12.659,00 |
| 25/2/2003 | 0,7700 | -2,53% | 0,7800 | 0,7800 | 0,7500 | 65.560 | 49.812,00 |
| 24/2/2003 | 0,7900 | 0,00% | 0,7900 | 0,8000 | 0,7700 | 22.610 | 17.729,00 |
| 21/2/2003 | 0,7900 | -3,66% | 0,8100 | 0,8200 | 0,7700 | 62.930 | 49.853,00 |
| 20/2/2003 | 0,8200 | -2,38% | 0,8200 | 0,8500 | 0,8200 | 4.200 | 3.475,00 |
| 19/2/2003 | 0,8400 | 1,20% | 0,8400 | 0,8400 | 0,8300 | 11.150 | 9.317,00 |
| 18/2/2003 | 0,8300 | 1,22% | 0,8200 | 0,8300 | 0,8000 | 6.680 | 5.447,00 |
| 17/2/2003 | 0,8200 | 0,00% | 0,8200 | 0,8300 | 0,7900 | 10.020 | 8.139,00 |
| 14/2/2003 | 0,8200 | 1,23% | 0,8300 | 0,8300 | 0,8000 | 15.100 | 12.254,00 |
| 13/2/2003 | 0,8100 | 0,00% | 0,8100 | 0,8300 | 0,8000 | 10.950 | 8.908,00 |
| 12/2/2003 | 0,8100 | -2,41% | 0,8100 | 0,8100 | 0,7900 | 12.870 | 10.348,00 |
| 11/2/2003 | 0,8300 | 3,75% | 0,8200 | 0,8300 | 0,8100 | 10.800 | 8.886,00 |
| 10/2/2003 | 0,8000 | 0,00% | 0,8100 | 0,8100 | 0,8000 | 12.850 | 10.320,00 |
| 07/2/2003 | 0,8000 | 2,56% | 0,7800 | 0,8000 | 0,7800 | 20.100 | 15.937,00 |
| 06/2/2003 | 0,7800 | -3,70% | 0,8300 | 0,8300 | 0,7600 | 28.230 | 22.570,00 |
| 05/2/2003 | 0,8100 | -4,71% | 0,8100 | 0,8200 | 0,7900 | 16.850 | 13.623,00 |
| 04/2/2003 | 0,8500 | -1,16% | 0,8400 | 0,8600 | 0,8200 | 28.200 | 23.758,00 |
| 03/2/2003 | 0,8600 | 0,00% | 0,8500 | 0,8600 | 0,8400 | 8.790 | 7.487,00 |
| 31/1/2003 | 0,8600 | -1,15% | 0,8400 | 0,8600 | 0,8200 | 27.390 | 23.079,00 |
| 30/1/2003 | 0,8700 | 0,00% | 0,8900 | 0,8900 | 0,8500 | 21.130 | 18.337,00 |
| 29/1/2003 | 0,8700 | -2,25% | 0,8800 | 0,8800 | 0,8300 | 47.400 | 40.685,00 |
| 28/1/2003 | 0,8900 | -2,20% | 0,9100 | 0,9200 | 0,8500 | 40.610 | 35.377,00 |
| 27/1/2003 | 0,9100 | -2,15% | 0,8900 | 0,9300 | 0,8900 | 15.810 | 14.321,00 |
| 24/1/2003 | 0,9300 | -2,11% | 0,9500 | 0,9600 | 0,9200 | 23.740 | 22.166,00 |
| 23/1/2003 | 0,9500 | 4,40% | 0,9200 | 0,9600 | 0,9100 | 30.310 | 28.317,00 |
| 22/1/2003 | 0,9100 | 0,00% | 0,9100 | 0,9200 | 0,8800 | 9.910 | 8.894,00 |
| 21/1/2003 | 0,9100 | -1,09% | 0,9300 | 0,9300 | 0,9000 | 8.190 | 7.481,00 |
| 20/1/2003 | 0,9200 | -2,13% | 0,9400 | 0,9500 | 0,9200 | 8.800 | 8.211,00 |
| 17/1/2003 | 0,9400 | -4,08% | 0,9300 | 0,9600 | 0,9100 | 19.760 | 18.311,00 |
| 16/1/2003 | 0,9800 | 1,03% | 0,9500 | 0,9800 | 0,9500 | 21.480 | 20.808,00 |
| 15/1/2003 | 0,9700 | 1,04% | 0,9700 | 0,9700 | 0,9500 | 21.590 | 20.720,00 |
| 14/1/2003 | 0,9600 | 1,05% | 0,9500 | 0,9600 | 0,9300 | 10.170 | 9.697,00 |
| 13/1/2003 | 0,9500 | 1,06% | 0,9600 | 1,0000 | 0,9100 | 27.340 | 25.757,00 |
| 10/1/2003 | 0,9400 | -2,08% | 0,9600 | 0,9800 | 0,9400 | 36.720 | 35.185,00 |
| 09/1/2003 | 0,9600 | 0,00% | 0,9700 | 0,9900 | 0,9300 | 17.090 | 16.425,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5200 | 4,56 % | 0,1100 | 79.032 |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 0,1000 | 24.574 |
| ΠΑΙΡ | 0,9680 | 4,31 % | 0,0400 | 12.974 |
| ΒΙΝΤΑ | 7,6000 | 4,11 % | 0,3000 | 1.060 |
| ΠΛΑΚΡ | 15,3000 | 4,08 % | 0,6000 | 227 |
| ΣΙΔΜΑ | 1,9650 | 3,97 % | 0,0750 | 12.052 |
| ΚΡΙ | 20,4500 | 3,81 % | 0,7500 | 15.991 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 15.050.948 |
| ΣΠΕΙΣ | 7,9000 | 2,86 % | 0,2200 | 10.524 |
| ΠΡΟΝΤΕΑ | 5,9000 | 2,61 % | 0,1500 | 9.527 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,7100 | 1,98 % | 0,1500 | 63.811.759 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 59.512.264 |
| ΕΤΕ | 14,2000 | 0,00 % | 0,0000 | 52.917.777 |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 0,0480 | 29.596.822 |
| ΔΕΗ | 18,4400 | -1,23 % | -0,2300 | 10.466.306 |
| MTLN | 43,0200 | -1,96 % | -0,8600 | 10.105.859 |
| ΟΠΑΠ | 18,3500 | -1,87 % | -0,3500 | 9.151.173 |
| ΜΠΕΛΑ | 27,6000 | -1,08 % | -0,3000 | 6.810.095 |
| ΟΤΕ | 16,8800 | -0,65 % | -0,1100 | 5.150.963 |
| BOCHGR | 8,5000 | -0,47 % | -0,0400 | 4.657.664 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 59,51εκ. |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 63,81εκ. |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 7.777.821 | 29,60εκ. |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 52,92εκ. |
| ΙΝΛΟΤ | 1,0820 | -0,55 % | 2.961.783 | 3,21εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 389,3χιλ. |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | 598.238 | 1,75εκ. |
| ΔΕΗ | 18,4400 | -1,23 % | 566.379 | 10,47εκ. |
| BOCHGR | 8,5000 | -0,47 % | 548.790 | 4,66εκ. |
| CREDIA | 1,6780 | 1,08 % | 548.421 | 915,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7000 | -1,45 % | 404.677 | 1,85 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 0,71 % |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 0,67 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 0,65 % |
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 0,65 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 0,65 % |
| EIS | 1,9960 | -2,16 % | 89.717 | 0,59 % |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 0,41 % |
| ΤΖΚΑ | 1,6300 | -2,10 % | 10.990 | 0,36 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9680 | 4,31 % | 12.974 | 9,70 % |
| ΚΕΚΡ | 2,1400 | -6,55 % | 46.326 | 8,30 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 8,14 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 6,22 % |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 24.574 | 6,03 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 5,90 % |
| ΣΕΝΤΡ | 0,3570 | -0,83 % | 213.188 | 5,83 % |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 5,66 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 5,61 % |
| ΛΟΓΟΣ | 2,2200 | -1,77 % | 568 | 5,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|