| 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
ΕΚΤΕΡ Α.Ε. (ΕΚΤΕΡ)
2,3700 €
0,0500 (2,16%)
- Άνοιγμα 2,3400
- Υψηλό 2,3700
- Χαμηλό 2,3050
- Όγκος 46.980
- Τζίρος 109.925 €
- Πράξεις 161
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/9/2002 | 1,0560 | -1,03% | 1,0920 | 1,0920 | 1,0100 | 10.113 | ,00 |
| 13/9/2002 | 1,0670 | -2,73% | 1,0820 | 1,0820 | 1,0560 | 18.021 | ,00 |
| 12/9/2002 | 1,0970 | -1,88% | 1,0720 | 1,1130 | 1,0720 | 3.879 | ,00 |
| 11/9/2002 | 1,1180 | 1,91% | 1,0920 | 1,1180 | 1,0770 | 16.264 | ,00 |
| 10/9/2002 | 1,0970 | 1,39% | 1,0610 | 1,0970 | 1,0610 | 6.685 | ,00 |
| 09/9/2002 | 1,0820 | -1,37% | 1,0920 | 1,1020 | 1,0720 | 33.470 | ,00 |
| 06/9/2002 | 1,0970 | 0,92% | 1,0920 | 1,0970 | 1,0670 | 2.465 | ,00 |
| 05/9/2002 | 1,0870 | -4,48% | 1,1020 | 1,1180 | 1,0820 | 10.006 | ,00 |
| 04/9/2002 | 1,1380 | 0,89% | 1,1080 | 1,1490 | 1,1080 | 8.764 | ,00 |
| 03/9/2002 | 1,1280 | 5,22% | 1,0720 | 1,1280 | 1,0670 | 52.025 | ,00 |
| 02/9/2002 | 1,0720 | -1,83% | 1,0720 | 1,1180 | 1,0610 | 11.913 | ,00 |
| 30/8/2002 | 1,0920 | -2,33% | 1,1020 | 1,1130 | 1,0920 | 4.222 | ,00 |
| 29/8/2002 | 1,1180 | -0,89% | 1,1230 | 1,1230 | 1,1080 | 10.414 | ,00 |
| 28/8/2002 | 1,1280 | -3,51% | 1,1330 | 1,1540 | 1,1280 | 16.436 | ,00 |
| 27/8/2002 | 1,1690 | -1,76% | 1,1900 | 1,1900 | 1,1490 | 11.656 | ,00 |
| 26/8/2002 | 1,1900 | -2,94% | 1,1840 | 1,2150 | 1,1790 | 2.849 | ,00 |
| 23/8/2002 | 1,2260 | -0,81% | 1,1950 | 1,2260 | 1,1950 | 5.014 | ,00 |
| 22/8/2002 | 1,2360 | -0,40% | 1,2150 | 1,2360 | 1,1950 | 3.171 | ,00 |
| 21/8/2002 | 1,2410 | 0,81% | 1,2150 | 1,2410 | 1,2150 | 15.964 | ,00 |
| 20/8/2002 | 1,2310 | 1,74% | 1,2310 | 1,2410 | 1,2150 | 19.199 | ,00 |
| 19/8/2002 | 1,2100 | 0,00% | 1,1490 | 1,2510 | 1,1490 | 38.119 | ,00 |
| 16/8/2002 | 1,2100 | 2,20% | 1,2000 | 1,2410 | 1,1590 | 3.793 | ,00 |
| 14/8/2002 | 1,1840 | 0,00% | 1,1840 | 1,1950 | 1,1490 | 8.013 | ,00 |
| 13/8/2002 | 1,1840 | 0,00% | 1,1840 | 1,1840 | 1,1840 | ,00 | |
| 12/8/2002 | 1,1840 | -0,92% | 1,1380 | 1,1840 | 1,1380 | 4.468 | ,00 |
| 09/8/2002 | 1,1950 | 0,93% | 1,2000 | 1,2000 | 1,1490 | 601 | ,00 |
| 08/8/2002 | 1,1840 | -0,92% | 1,1540 | 1,1840 | 1,1430 | 10.221 | ,00 |
| 07/8/2002 | 1,1950 | 0,93% | 1,2000 | 1,2000 | 1,1180 | 7.286 | ,00 |
| 06/8/2002 | 1,1840 | 1,28% | 1,1690 | 1,2050 | 1,1590 | 16.841 | ,00 |
| 05/8/2002 | 1,1690 | -5,04% | 1,2150 | 1,2150 | 1,1490 | 9.942 | ,00 |
| 02/8/2002 | 1,2310 | 0,00% | 1,2150 | 1,2510 | 1,1380 | 79.473 | ,00 |
| 01/8/2002 | 1,2310 | -2,46% | 1,2310 | 1,2410 | 1,2100 | 15.492 | ,00 |
| 31/7/2002 | 1,2620 | -1,56% | 1,2920 | 1,2920 | 1,2620 | 9.536 | ,00 |
| 30/7/2002 | 1,2820 | 1,58% | 1,2720 | 1,3080 | 1,2620 | 17.034 | ,00 |
| 29/7/2002 | 1,2620 | 1,69% | 1,2770 | 1,2770 | 1,2410 | 5.014 | ,00 |
| 26/7/2002 | 1,2410 | -2,05% | 1,2510 | 1,2560 | 1,2150 | 6.470 | ,00 |
| 25/7/2002 | 1,2670 | 0,40% | 1,2770 | 1,2870 | 1,2410 | 15.406 | ,00 |
| 24/7/2002 | 1,2620 | -1,94% | 1,2260 | 1,2620 | 1,2200 | 9.813 | ,00 |
| 23/7/2002 | 1,2870 | 0,00% | 1,2970 | 1,2970 | 1,2310 | 16.605 | ,00 |
| 22/7/2002 | 1,2870 | -2,72% | 1,3080 | 1,3080 | 1,2670 | 14.185 | ,00 |
| 19/7/2002 | 1,3230 | 0,00% | 1,3230 | 1,3230 | 1,3230 | ,00 | |
| 18/7/2002 | 1,3230 | 3,20% | 1,3230 | 1,3380 | 1,3180 | 11.036 | ,00 |
| 17/7/2002 | 1,2820 | 0,00% | 1,2770 | 1,2820 | 1,2770 | 558 | ,00 |
| 16/7/2002 | 1,2820 | -1,16% | 1,2820 | 1,2870 | 1,2410 | 9.877 | ,00 |
| 15/7/2002 | 1,2970 | -0,38% | 1,2410 | 1,2970 | 1,2410 | 2.913 | ,00 |
| 12/7/2002 | 1,3020 | -0,46% | 1,3330 | 1,3330 | 1,2920 | 13.327 | ,00 |
| 11/7/2002 | 1,3080 | -2,68% | 1,3130 | 1,3180 | 1,2920 | 17.013 | ,00 |
| 10/7/2002 | 1,3440 | -0,74% | 1,3230 | 1,3440 | 1,3180 | 10.221 | ,00 |
| 09/7/2002 | 1,3540 | -2,59% | 1,3900 | 1,4000 | 1,3540 | 23.826 | ,00 |
| 08/7/2002 | 1,3900 | 3,42% | 1,3280 | 1,3900 | 1,3230 | 34.905 | ,00 |
| 05/7/2002 | 1,3440 | -0,74% | 1,3640 | 1,3640 | 1,3080 | 39.833 | ,00 |
| 04/7/2002 | 1,3540 | 7,80% | 1,3230 | 1,3900 | 1,2820 | 15.942 | ,00 |
| 03/7/2002 | 1,2560 | -2,79% | 1,2620 | 1,2970 | 1,2200 | 19.306 | ,00 |
| 02/7/2002 | 1,2920 | -2,34% | 1,2870 | 1,2970 | 1,2620 | 32.762 | ,00 |
| 01/7/2002 | 1,3230 | 0,00% | 1,3080 | 1,3330 | 1,2870 | 16.562 | ,00 |
| 28/6/2002 | 1,3230 | -0,75% | 1,3180 | 1,3380 | 1,3080 | 14.421 | ,00 |
| 27/6/2002 | 1,3330 | 3,57% | 1,3900 | 1,3900 | 1,2970 | 14.657 | ,00 |
| 26/6/2002 | 1,2870 | -1,61% | 1,2870 | 1,2870 | 1,2620 | 6.449 | ,00 |
| 25/6/2002 | 1,3080 | -2,68% | 1,2920 | 1,3330 | 1,2920 | 1.521 | ,00 |
| 21/6/2002 | 1,3440 | 1,59% | 1,3230 | 1,3440 | 1,2870 | 11.143 | ,00 |
| 20/6/2002 | 1,3230 | 3,20% | 1,2870 | 1,3330 | 1,2870 | 14.378 | ,00 |
| 19/6/2002 | 1,2820 | -3,10% | 1,2820 | 1,3020 | 1,2620 | 11.291 | ,00 |
| 18/6/2002 | 1,3230 | -0,38% | 1,3380 | 1,3490 | 1,3080 | 14.078 | ,00 |
| 17/6/2002 | 1,3280 | -4,12% | 1,3850 | 1,3850 | 1,3280 | 22.112 | ,00 |
| 14/6/2002 | 1,3850 | -3,55% | 1,4000 | 1,4360 | 1,3540 | 21.812 | ,00 |
| 13/6/2002 | 1,4360 | -1,37% | 1,4460 | 1,5020 | 1,4200 | 45.211 | ,00 |
| 12/6/2002 | 1,4560 | -4,40% | 1,4820 | 1,5130 | 1,4460 | 38.784 | ,00 |
| 11/6/2002 | 1,5230 | 10,84% | 1,3900 | 1,5690 | 1,3900 | 222.543 | ,00 |
| 10/6/2002 | 1,3740 | 8,45% | 1,3130 | 1,4000 | 1,3080 | 117.122 | ,00 |
| 07/6/2002 | 1,2670 | -1,17% | 1,2200 | 1,2720 | 1,2200 | 33.169 | ,00 |
| 06/6/2002 | 1,2820 | 0,79% | 1,2970 | 1,3130 | 1,2260 | 3.857 | ,00 |
| 05/6/2002 | 1,2720 | 1,27% | 1,2360 | 1,2770 | 1,2310 | 6.921 | ,00 |
| 04/6/2002 | 1,2560 | -2,03% | 1,2150 | 1,2620 | 1,2150 | 2.742 | ,00 |
| 03/6/2002 | 1,2820 | 5,08% | 1,2620 | 1,2870 | 1,2360 | 10.864 | ,00 |
| 31/5/2002 | 1,2200 | 1,24% | 1,2150 | 1,2200 | 1,1790 | 3.342 | ,00 |
| 30/5/2002 | 1,2050 | -0,82% | 1,1690 | 1,2050 | 1,1690 | 300 | ,00 |
| 29/5/2002 | 1,2150 | 0,00% | 1,1740 | 1,2150 | 1,1740 | 4.563 | ,00 |
| 28/5/2002 | 1,2150 | 0,41% | 1,2150 | 1,2150 | 1,2150 | 3.879 | ,00 |
| 27/5/2002 | 1,2100 | 0,00% | 1,2050 | 1,2100 | 1,1540 | 11.742 | ,00 |
| 24/5/2002 | 1,2100 | -2,89% | 1,2150 | 1,2360 | 1,2050 | 5.035 | ,00 |
| 23/5/2002 | 1,2460 | -3,93% | 1,2200 | 1,2620 | 1,2150 | 3.407 | ,00 |
| 22/5/2002 | 1,2970 | -1,97% | 1,2820 | 1,3080 | 1,2720 | 17.206 | ,00 |
| 21/5/2002 | 1,3230 | -0,75% | 1,2670 | 1,3330 | 1,2620 | 7.307 | ,00 |
| 20/5/2002 | 1,3330 | 2,78% | 1,3330 | 1,3380 | 1,3080 | 12.020 | ,00 |
| 17/5/2002 | 1,2970 | 3,26% | 1,3180 | 1,3180 | 1,2870 | 10.907 | ,00 |
| 16/5/2002 | 1,2560 | -1,26% | 1,2770 | 1,2870 | 1,2560 | 12.256 | ,00 |
| 15/5/2002 | 1,2720 | -1,93% | 1,3230 | 1,3230 | 1,2560 | 3.107 | ,00 |
| 14/5/2002 | 1,2970 | 0,78% | 1,2720 | 1,2970 | 1,2510 | 24.127 | ,00 |
| 13/5/2002 | 1,2870 | 1,98% | 1,2200 | 1,2870 | 1,2200 | 5.979 | ,00 |
| 10/5/2002 | 1,2620 | 2,52% | 1,2050 | 1,2620 | 1,1900 | 33.320 | ,00 |
| 09/5/2002 | 1,2310 | 2,16% | 1,2150 | 1,2310 | 1,1900 | 10.371 | ,00 |
| 08/5/2002 | 1,2050 | 3,08% | 1,1950 | 1,2050 | 1,1590 | 13.799 | ,00 |
| 02/5/2002 | 1,1690 | -0,85% | 1,1790 | 1,1790 | 1,1590 | 1.221 | ,00 |
| 30/4/2002 | 1,1790 | -6,13% | 1,2460 | 1,2460 | 1,1690 | 10.778 | ,00 |
| 29/4/2002 | 1,2560 | -1,64% | 1,1690 | 1,3080 | 1,1690 | 4.286 | ,00 |
| 26/4/2002 | 1,2770 | 1,67% | 1,2620 | 1,2770 | 1,2410 | 16.135 | ,00 |
| 25/4/2002 | 1,2560 | 4,67% | 1,0610 | 1,2770 | 1,0610 | 22.477 | ,00 |
| 24/4/2002 | 1,2000 | 2,21% | 1,1740 | 1,2050 | 1,1690 | 8.185 | ,00 |
| 23/4/2002 | 1,1740 | 1,73% | 1,1540 | 1,1740 | 1,1490 | 20.484 | ,00 |
| 22/4/2002 | 1,1540 | 1,41% | 1,0970 | 1,1590 | 1,0970 | 25.348 | ,00 |
| 19/4/2002 | 1,1380 | 1,79% | 1,1130 | 1,1380 | 1,1130 | 7.350 | ,00 |
| 18/4/2002 | 1,1180 | 0,90% | 1,1080 | 1,1430 | 1,1080 | 29.891 | ,00 |
| 17/4/2002 | 1,1080 | 5,42% | 1,0820 | 1,1080 | 1,0670 | 15.599 | ,00 |
| 16/4/2002 | 1,0510 | 2,94% | 1,0360 | 1,0720 | 1,0360 | 16.605 | ,00 |
| 15/4/2002 | 1,0210 | -3,31% | 1,0260 | 1,0410 | 1,0210 | 23.163 | ,00 |
| 12/4/2002 | 1,0560 | -1,03% | 1,0100 | 1,1180 | 1,0100 | 29.248 | ,00 |
| 11/4/2002 | 1,0670 | 0,57% | 1,0820 | 1,0820 | 1,0310 | 7.007 | ,00 |
| 10/4/2002 | 1,0610 | 0,47% | 1,0670 | 1,0670 | 1,0460 | 7.543 | ,00 |
| 09/4/2002 | 1,0560 | 1,93% | 1,0260 | 1,0560 | 1,0260 | 19.778 | ,00 |
| 08/4/2002 | 1,0360 | -7,33% | 1,0820 | 1,0870 | 1,0360 | 8.442 | ,00 |
| 05/4/2002 | 1,1180 | 1,91% | 1,0920 | 1,1180 | 1,0770 | 12.428 | ,00 |
| 04/4/2002 | 1,0970 | 1,86% | 1,0920 | 1,0970 | 1,0770 | 5.807 | ,00 |
| 03/4/2002 | 1,0770 | 0,94% | 1,0150 | 1,0770 | 1,0100 | 13.477 | ,00 |
| 02/4/2002 | 1,0670 | -9,11% | 1,1690 | 1,1690 | 1,0610 | 17.806 | ,00 |
| 28/3/2002 | 1,1740 | -1,34% | 1,1690 | 1,2000 | 1,1690 | 2.871 | ,00 |
| 27/3/2002 | 1,1900 | -2,06% | 1,2150 | 1,2200 | 1,1840 | 11.398 | ,00 |
| 26/3/2002 | 1,2150 | -4,86% | 1,2670 | 1,2670 | 1,2050 | 13.670 | ,00 |
| 22/3/2002 | 1,2770 | -2,37% | 1,2870 | 1,2870 | 1,2770 | 868 | ,00 |
| 21/3/2002 | 1,3080 | -1,51% | 1,3130 | 1,3130 | 1,2870 | 9.386 | ,00 |
| 20/3/2002 | 1,3280 | -1,56% | 1,3230 | 1,3380 | 1,3230 | 7.221 | ,00 |
| 19/3/2002 | 1,3490 | 0,00% | 1,3490 | 1,3490 | 1,3230 | 5.486 | ,00 |
| 15/3/2002 | 1,3490 | -1,82% | 1,3590 | 1,3690 | 1,3440 | 18.171 | ,00 |
| 14/3/2002 | 1,3740 | 0,00% | 1,3280 | 1,3740 | 1,3230 | 8.335 | ,00 |
| 13/3/2002 | 1,3740 | 1,85% | 1,3130 | 1,3740 | 1,3130 | 5.378 | ,00 |
| 12/3/2002 | 1,3490 | -2,18% | 1,3690 | 1,3690 | 1,3180 | 5.164 | ,00 |
| 11/3/2002 | 1,3790 | 0,00% | 1,3540 | 1,4000 | 1,3540 | 4.201 | ,00 |
| 08/3/2002 | 1,3790 | -0,43% | 1,3740 | 1,3850 | 1,3540 | 10.306 | ,00 |
| 07/3/2002 | 1,3850 | -0,72% | 1,4000 | 1,4100 | 1,3790 | 7.820 | ,00 |
| 06/3/2002 | 1,3950 | -1,06% | 1,3740 | 1,3950 | 1,3440 | 10.864 | ,00 |
| 05/3/2002 | 1,4100 | 0,00% | 1,3740 | 1,4200 | 1,3740 | 3.128 | ,00 |
| 04/3/2002 | 1,4100 | 3,37% | 1,3690 | 1,4100 | 1,3690 | 13.820 | ,00 |
| 01/3/2002 | 1,3640 | 3,10% | 1,2770 | 1,3640 | 1,2770 | 21.557 | ,00 |
| 28/2/2002 | 1,3230 | -3,36% | 1,2720 | 1,3230 | 1,2670 | 20.463 | ,00 |
| 27/2/2002 | 1,3690 | -2,21% | 1,4000 | 1,5130 | 1,3590 | 26.871 | ,00 |
| 26/2/2002 | 1,4000 | 3,02% | 1,3540 | 1,4000 | 1,3540 | 10.821 | ,00 |
| 25/2/2002 | 1,3590 | -1,09% | 1,3740 | 1,3740 | 1,3230 | 7.779 | ,00 |
| 22/2/2002 | 1,3740 | -4,98% | 1,3740 | 1,3790 | 1,3740 | 13.971 | ,00 |
| 21/2/2002 | 1,4460 | 2,55% | 1,4200 | 1,4460 | 1,4000 | 6.792 | ,00 |
| 20/2/2002 | 1,4100 | 1,81% | 1,3740 | 1,4100 | 1,3540 | 12.685 | ,00 |
| 19/2/2002 | 1,3850 | -4,88% | 1,4200 | 1,4360 | 1,3850 | 15.642 | ,00 |
| 18/2/2002 | 1,4560 | -1,75% | 1,4260 | 1,4670 | 1,4200 | 10.714 | ,00 |
| 15/2/2002 | 1,4820 | -0,67% | 1,4820 | 1,4920 | 1,4360 | 102.315 | ,00 |
| 14/2/2002 | 1,4920 | 0,00% | 1,5020 | 1,5130 | 1,4460 | 6.428 | ,00 |
| 13/2/2002 | 1,4920 | -0,67% | 1,4560 | 1,4920 | 1,4560 | 4.821 | ,00 |
| 12/2/2002 | 1,5020 | 0,00% | 1,5330 | 1,5330 | 1,4460 | 19.049 | ,00 |
| 11/2/2002 | 1,5020 | -0,73% | 1,5330 | 1,5590 | 1,4770 | 10.714 | ,00 |
| 08/2/2002 | 1,5130 | 1,41% | 1,5380 | 1,5380 | 1,4560 | 17.270 | ,00 |
| 07/2/2002 | 1,4920 | 3,90% | 1,4770 | 1,4920 | 1,4260 | 21.428 | ,00 |
| 06/2/2002 | 1,4360 | 1,13% | 1,4000 | 1,5330 | 1,4000 | 31.219 | ,00 |
| 05/2/2002 | 1,4200 | -0,42% | 1,4100 | 1,4260 | 1,3640 | 19.006 | ,00 |
| 04/2/2002 | 1,4260 | -6,37% | 1,4920 | 1,4920 | 1,4260 | 13.155 | ,00 |
| 01/2/2002 | 1,5230 | -1,68% | 1,5790 | 1,5790 | 1,5020 | 7.607 | ,00 |
| 31/1/2002 | 1,5490 | 1,04% | 1,5330 | 1,5950 | 1,5230 | 57.833 | ,00 |
| 30/1/2002 | 1,5330 | -1,67% | 1,5330 | 1,5330 | 1,4820 | 11.999 | ,00 |
| 29/1/2002 | 1,5590 | 0,00% | 1,5590 | 1,5690 | 1,5330 | 19.628 | ,00 |
| 28/1/2002 | 1,5590 | -1,27% | 1,5790 | 1,5950 | 1,5330 | 10.950 | ,00 |
| 25/1/2002 | 1,5790 | 0,00% | 1,5790 | 1,5950 | 1,5330 | 9.128 | ,00 |
| 24/1/2002 | 1,5790 | -2,23% | 1,6150 | 1,6360 | 1,5690 | 22.391 | ,00 |
| 23/1/2002 | 1,6150 | 0,62% | 1,5850 | 1,6360 | 1,5850 | 18.107 | ,00 |
| 22/1/2002 | 1,6050 | 1,26% | 1,5850 | 1,6250 | 1,5690 | 9.450 | ,00 |
| 21/1/2002 | 1,5850 | 1,67% | 1,5490 | 1,5850 | 1,5490 | 12.214 | ,00 |
| 18/1/2002 | 1,5590 | -1,27% | 1,5790 | 1,5790 | 1,5130 | 11.549 | ,00 |
| 17/1/2002 | 1,5790 | 2,67% | 1,5380 | 1,5850 | 1,5380 | 20.548 | ,00 |
| 16/1/2002 | 1,5380 | -1,35% | 1,5590 | 1,5690 | 1,5020 | 15.856 | ,00 |
| 15/1/2002 | 1,5590 | 2,36% | 1,5130 | 1,5790 | 1,4920 | 20.548 | ,00 |
| 14/1/2002 | 1,5230 | -2,93% | 1,5380 | 1,5380 | 1,5020 | 12.921 | ,00 |
| 11/1/2002 | 1,5690 | -1,01% | 1,6050 | 1,6050 | 1,5490 | 22.305 | ,00 |
| 10/1/2002 | 1,5850 | 0,00% | 1,5330 | 1,5950 | 1,5330 | 19.370 | ,00 |
| 09/1/2002 | 1,5850 | 0,38% | 1,5380 | 1,5850 | 1,5130 | 17.013 | ,00 |
| 08/1/2002 | 1,5790 | -2,83% | 1,5490 | 1,6360 | 1,5330 | 13.327 | ,00 |
| 07/1/2002 | 1,6250 | -0,67% | 1,6360 | 1,6410 | 1,5950 | 12.214 | ,00 |
| 04/1/2002 | 1,6360 | 1,30% | 1,6150 | 1,6360 | 1,5950 | 20.505 | ,00 |
| 03/1/2002 | 1,6150 | 4,26% | 1,5850 | 1,6610 | 1,5690 | 44.847 | ,00 |
| 02/1/2002 | 1,5490 | 11,44% | 1,4560 | 1,5490 | 1,4560 | 22.777 | ,00 |
| 28/12/2001 | 1,3900 | 0,36% | 1,3900 | 1,4200 | 1,3900 | 5.636 | ,00 |
| 27/12/2001 | 1,3850 | -1,07% | 1,4100 | 1,4460 | 1,3790 | 12.879 | ,00 |
| 24/12/2001 | 1,4000 | 0,36% | 1,4000 | 1,4100 | 1,3740 | 4.093 | ,00 |
| 21/12/2001 | 1,3950 | -2,17% | 1,3900 | 1,4260 | 1,3900 | 14.913 | ,00 |
| 20/12/2001 | 1,4260 | -1,38% | 1,4260 | 1,4360 | 1,4200 | 14.827 | ,00 |
| 19/12/2001 | 1,4460 | 3,66% | 1,4360 | 1,5230 | 1,4000 | 15.792 | ,00 |
| 18/12/2001 | 1,3950 | 0,36% | 1,3900 | 1,4100 | 1,3440 | 18.620 | ,00 |
| 17/12/2001 | 1,3900 | -3,87% | 1,5590 | 1,5690 | 1,3900 | 14.228 | ,00 |
| 14/12/2001 | 1,4460 | -1,43% | 1,4100 | 1,4920 | 1,4000 | 39.661 | ,00 |
| 13/12/2001 | 1,4670 | -2,33% | 1,5020 | 1,5020 | 1,4670 | 32.247 | ,00 |
| 12/12/2001 | 1,5020 | -3,66% | 1,5590 | 1,5590 | 1,5020 | 14.998 | ,00 |
| 11/12/2001 | 1,5590 | -1,27% | 1,5230 | 1,6050 | 1,5230 | 15.771 | ,00 |
| 10/12/2001 | 1,5790 | -3,48% | 1,6250 | 1,6250 | 1,5790 | 7.307 | ,00 |
| 07/12/2001 | 1,6360 | 0,00% | 1,6250 | 1,6720 | 1,6250 | 45.319 | ,00 |
| 06/12/2001 | 1,6360 | 4,94% | 1,6050 | 1,6510 | 1,5850 | 36.340 | ,00 |
| 05/12/2001 | 1,5590 | 0,00% | 1,5490 | 1,5850 | 1,5490 | 28.926 | ,00 |
| 04/12/2001 | 1,5590 | 0,65% | 1,5850 | 1,5850 | 1,5380 | 13.327 | ,00 |
| 03/12/2001 | 1,5490 | -3,49% | 1,5380 | 1,6150 | 1,5130 | 43.583 | ,00 |
| 30/11/2001 | 1,6050 | 1,26% | 1,6050 | 1,6360 | 1,5950 | 48.490 | ,00 |
| 29/11/2001 | 1,5850 | -0,63% | 1,5790 | 1,6610 | 1,5790 | 72.724 | ,00 |
| 28/11/2001 | 1,5950 | 0,00% | 1,5950 | 1,6050 | 1,5380 | 37.947 | ,00 |
| 27/11/2001 | 1,5950 | 1,01% | 1,6360 | 1,6360 | 1,5590 | 32.226 | ,00 |
| 26/11/2001 | 1,5790 | 0,00% | 1,5790 | 1,6250 | 1,5380 | 46.110 | ,00 |
| 23/11/2001 | 1,5790 | -6,95% | 1,6870 | 1,6870 | 1,5690 | 38.934 | ,00 |
| 22/11/2001 | 1,6970 | -0,64% | 1,7540 | 1,8000 | 1,6820 | 74.931 | ,00 |
| 21/11/2001 | 1,7080 | 5,11% | 1,5850 | 1,7540 | 1,5850 | 127.705 | ,00 |
| 20/11/2001 | 1,6250 | -0,67% | 1,6360 | 1,6510 | 1,5850 | 79.323 | ,00 |
| 19/11/2001 | 1,6360 | 2,57% | 1,6510 | 1,6720 | 1,5850 | 66.146 | ,00 |
| 16/11/2001 | 1,5950 | 0,00% | 1,5950 | 1,6150 | 1,5490 | 29.944 | ,00 |
| 15/11/2001 | 1,5950 | -3,97% | 1,6820 | 1,7080 | 1,5590 | 82.763 | ,00 |
| 14/11/2001 | 1,6610 | 7,23% | 1,6050 | 1,7180 | 1,5850 | 120.934 | ,00 |
| 13/11/2001 | 1,5490 | 3,13% | 1,5020 | 1,5590 | 1,4920 | 39.962 | ,00 |
| 12/11/2001 | 1,5020 | -2,02% | 1,5490 | 1,5490 | 1,4920 | 29.915 | ,00 |
| 09/11/2001 | 1,5330 | -1,03% | 1,5380 | 1,5590 | 1,5230 | 42.319 | ,00 |
| 08/11/2001 | 1,5490 | 0,72% | 1,5490 | 1,5690 | 1,5130 | 19.263 | ,00 |
| 07/11/2001 | 1,5380 | 0,00% | 1,5490 | 1,5590 | 1,5130 | 32.473 | ,00 |
| 06/11/2001 | 1,5380 | -2,97% | 1,6360 | 1,6360 | 1,5330 | 61.368 | ,00 |
| 05/11/2001 | 1,5850 | 7,31% | 1,4920 | 1,5950 | 1,4920 | 61.902 | ,00 |
| 02/11/2001 | 1,4770 | 4,75% | 1,4260 | 1,5130 | 1,4100 | 105.507 | ,00 |
| 01/11/2001 | 1,4100 | 2,25% | 1,4560 | 1,4560 | 1,4000 | 52.561 | ,00 |
| 31/10/2001 | 1,3790 | 1,85% | 1,2920 | 1,4000 | 1,2920 | 50.161 | ,00 |
| 30/10/2001 | 1,3540 | -0,37% | 1,3080 | 1,3540 | 1,2870 | 33.234 | ,00 |
| 29/10/2001 | 1,3590 | 1,57% | 1,3230 | 1,3740 | 1,2970 | 33.897 | ,00 |
| 26/10/2001 | 1,3380 | 0,00% | 1,3440 | 1,3540 | 1,3280 | 24.341 | ,00 |
| 25/10/2001 | 1,3380 | -0,45% | 1,3230 | 1,4260 | 1,3230 | 70.731 | ,00 |
| 24/10/2001 | 1,3440 | -1,47% | 1,3640 | 1,3740 | 1,3080 | 47.932 | ,00 |
| 23/10/2001 | 1,3640 | -1,52% | 1,4000 | 1,4260 | 1,3230 | 76.731 | ,00 |
| 22/10/2001 | 1,3850 | 11,16% | 1,2560 | 1,3900 | 1,2560 | 66.852 | ,00 |
| 19/10/2001 | 1,2460 | 2,13% | 1,2200 | 1,2510 | 1,2200 | 7.672 | ,00 |
| 18/10/2001 | 1,2200 | -2,09% | 1,2200 | 1,2260 | 1,1950 | 27.062 | ,00 |
| 17/10/2001 | 1,2460 | 3,83% | 1,2200 | 1,2620 | 1,2200 | 44.525 | ,00 |
| 16/10/2001 | 1,2000 | 1,35% | 1,1950 | 1,2200 | 1,1950 | 33.127 | ,00 |
| 15/10/2001 | 1,1840 | 0,85% | 1,1640 | 1,1900 | 1,1640 | 21.256 | ,00 |
| 12/10/2001 | 1,1740 | 1,73% | 1,1590 | 1,1790 | 1,1280 | 63.531 | ,00 |
| 11/10/2001 | 1,1540 | 2,76% | 1,1490 | 1,1690 | 1,1430 | 52.025 | ,00 |
| 10/10/2001 | 1,1230 | 0,45% | 1,1180 | 1,1230 | 1,1130 | 14.443 | ,00 |
| 09/10/2001 | 1,1180 | -0,45% | 1,1430 | 1,1540 | 1,0920 | 21.321 | ,00 |
| 08/10/2001 | 1,1230 | -0,88% | 1,0670 | 1,1280 | 1,0460 | 62.868 | ,00 |
| 05/10/2001 | 1,1330 | -0,44% | 1,1230 | 1,1640 | 1,1020 | 65.309 | ,00 |
| 04/10/2001 | 1,1380 | 1,79% | 1,1180 | 1,1690 | 1,1180 | 67.538 | ,00 |
| 03/10/2001 | 1,1180 | 0,90% | 1,1280 | 1,1280 | 1,1020 | 17.452 | ,00 |
| 02/10/2001 | 1,1080 | 3,84% | 1,0820 | 1,1130 | 1,0560 | 34.068 | ,00 |
| 01/10/2001 | 1,0670 | -1,84% | 1,0670 | 1,1180 | 1,0610 | 26.892 | ,00 |
| 28/9/2001 | 1,0870 | 4,92% | 1,0720 | 1,1020 | 1,0720 | 53.396 | ,00 |
| 27/9/2001 | 1,0360 | -0,48% | 1,0410 | 1,0670 | 1,0150 | 62.653 | ,00 |
| 26/9/2001 | 1,0410 | -1,42% | 1,0670 | 1,0920 | 1,0150 | 44.611 | ,00 |
| 25/9/2001 | 1,0560 | 2,92% | 1,0870 | 1,0870 | 1,0260 | 53.761 | ,00 |
| 24/9/2001 | 1,0260 | 8,74% | 0,9435 | 1,0360 | 0,9435 | 135.806 | ,00 |
| 21/9/2001 | 0,9435 | -4,67% | 0,8871 | 0,9897 | 0,8717 | 138.033 | ,00 |
| 20/9/2001 | 0,9897 | -5,38% | 0,9846 | 1,0670 | 0,9230 | 80.696 | ,00 |
| 19/9/2001 | 1,0460 | 2,45% | 1,0670 | 1,0770 | 1,0260 | 116.886 | ,00 |
| 18/9/2001 | 1,0210 | 5,91% | 0,9692 | 1,0410 | 0,8564 | 152.390 | ,00 |
| 17/9/2001 | 0,9640 | -4,08% | 0,9333 | 1,0050 | 0,8410 | 181.766 | ,00 |
| 14/9/2001 | 1,0050 | -12,07% | 1,0670 | 1,1330 | 0,9384 | 149.197 | ,00 |
| 13/9/2001 | 1,1430 | -0,52% | 1,2050 | 1,2720 | 1,1130 | 125.778 | ,00 |
| 12/9/2001 | 1,1490 | -11,75% | 1,1790 | 1,2000 | 1,1490 | 115.813 | ,00 |
| 11/9/2001 | 1,3020 | 0,39% | 1,3180 | 1,3440 | 1,2720 | 106.279 | ,00 |
| 10/9/2001 | 1,2970 | -8,01% | 1,3540 | 1,3850 | 1,2720 | 73.281 | ,00 |
| 07/9/2001 | 1,4100 | -2,49% | 1,4100 | 1,4460 | 1,3590 | 88.280 | ,00 |
| 06/9/2001 | 1,4460 | -3,08% | 1,5330 | 1,5330 | 1,4100 | 50.311 | ,00 |
| 05/9/2001 | 1,4920 | -2,67% | 1,5330 | 1,5380 | 1,4670 | 61.454 | ,00 |
| 04/9/2001 | 1,5330 | 0,66% | 1,5020 | 1,5850 | 1,5020 | 55.754 | ,00 |
| 03/9/2001 | 1,5230 | -5,11% | 1,6050 | 1,6250 | 1,5130 | 53.997 | ,00 |
| 31/8/2001 | 1,6050 | -2,79% | 1,6150 | 1,6360 | 1,5690 | 82.174 | ,00 |
| 30/8/2001 | 1,6510 | 0,61% | 1,6410 | 1,6970 | 1,6360 | 54.939 | ,00 |
| 29/8/2001 | 1,6410 | 1,61% | 1,6150 | 1,6870 | 1,5690 | 132.206 | ,00 |
| 28/8/2001 | 1,6150 | 2,93% | 1,5950 | 1,6410 | 1,5330 | 70.302 | ,00 |
| 27/8/2001 | 1,5690 | 3,70% | 1,5380 | 1,5690 | 1,5130 | 91.129 | ,00 |
| 24/8/2001 | 1,5130 | 2,09% | 1,4820 | 1,5330 | 1,4820 | 53.439 | ,00 |
| 23/8/2001 | 1,4820 | 1,02% | 1,4820 | 1,5380 | 1,4560 | 153.803 | ,00 |
| 22/8/2001 | 1,4670 | -1,68% | 1,4670 | 1,5130 | 1,4460 | 24.234 | ,00 |
| 21/8/2001 | 1,4920 | 1,02% | 1,4820 | 1,5130 | 1,4820 | 31.391 | ,00 |
| 20/8/2001 | 1,4770 | -0,34% | 1,4460 | 1,4920 | 1,4460 | 12.321 | ,00 |
| 17/8/2001 | 1,4820 | -2,05% | 1,5130 | 1,5380 | 1,4820 | 18.770 | ,00 |
| 16/8/2001 | 1,5130 | 1,41% | 1,4920 | 1,5380 | 1,4460 | 52.669 | ,00 |
| 14/8/2001 | 1,4920 | 5,07% | 1,4460 | 1,5020 | 1,4460 | 39.061 | ,00 |
| 13/8/2001 | 1,4200 | -5,46% | 1,5130 | 1,5130 | 1,4100 | 25.135 | ,00 |
| 10/8/2001 | 1,5020 | -1,38% | 1,5330 | 1,5380 | 1,4770 | 43.025 | ,00 |
| 09/8/2001 | 1,5230 | 2,77% | 1,4670 | 1,5230 | 1,4670 | 44.611 | ,00 |
| 08/8/2001 | 1,4820 | 3,93% | 1,4000 | 1,5130 | 1,4000 | 79.001 | ,00 |
| 07/8/2001 | 1,4260 | -9,69% | 1,5330 | 1,5690 | 1,4260 | 59.203 | ,00 |
| 06/8/2001 | 1,5790 | 4,36% | 1,5230 | 1,6410 | 1,5230 | 66.938 | ,00 |
| 03/8/2001 | 1,5130 | -0,66% | 1,5230 | 1,5380 | 1,4820 | 49.882 | ,00 |
| 02/8/2001 | 1,5230 | 2,77% | 1,4460 | 1,5490 | 1,4460 | 49.176 | ,00 |
| 01/8/2001 | 1,4820 | 2,49% | 1,4920 | 1,5380 | 1,4670 | 100.643 | ,00 |
| 31/7/2001 | 1,4460 | 4,40% | 1,4100 | 1,4460 | 1,3490 | 103.130 | ,00 |
| 30/7/2001 | 1,3850 | -4,88% | 1,4770 | 1,4920 | 1,3790 | 114.979 | ,00 |
| 27/7/2001 | 1,4560 | 8,33% | 1,3690 | 1,4770 | 1,3690 | 138.462 | ,00 |
| 26/7/2001 | 1,3440 | 3,23% | 1,3230 | 1,3540 | 1,3020 | 37.177 | ,00 |
| 25/7/2001 | 1,3020 | -0,84% | 1,3020 | 1,3790 | 1,2920 | 101.051 | ,00 |
| 24/7/2001 | 1,3130 | 0,00% | 1,2920 | 1,3540 | 1,2920 | 54.896 | ,00 |
| 23/7/2001 | 1,3130 | 2,02% | 1,2870 | 1,3280 | 1,2770 | 22.885 | ,00 |
| 20/7/2001 | 1,2870 | -4,60% | 1,3230 | 1,3690 | 1,2720 | 56.932 | ,00 |
| 19/7/2001 | 1,3490 | 3,13% | 1,3230 | 1,3740 | 1,2920 | 83.330 | ,00 |
| 18/7/2001 | 1,3080 | 4,14% | 1,2720 | 1,3230 | 1,2720 | 43.176 | ,00 |
| 17/7/2001 | 1,2560 | 2,45% | 1,2560 | 1,2720 | 1,2260 | 42.897 | ,00 |
| 16/7/2001 | 1,2260 | -1,21% | 1,2100 | 1,2510 | 1,2000 | 77.845 | ,00 |
| 13/7/2001 | 1,2410 | -3,20% | 1,2970 | 1,2970 | 1,2360 | 42.832 | ,00 |
| 12/7/2001 | 1,2820 | 3,30% | 1,2620 | 1,2870 | 1,2510 | 55.604 | ,00 |
| 11/7/2001 | 1,2410 | 2,56% | 1,2560 | 1,2560 | 1,2150 | 50.611 | ,00 |
| 10/7/2001 | 1,2100 | 3,07% | 1,1840 | 1,2510 | 1,1790 | 112.428 | ,00 |
| 09/7/2001 | 1,1740 | -5,40% | 1,2620 | 1,2620 | 1,1690 | 48.811 | ,00 |
| 06/7/2001 | 1,2410 | -2,44% | 1,2720 | 1,3080 | 1,2410 | 53.139 | ,00 |
| 05/7/2001 | 1,2720 | 2,09% | 1,2670 | 1,2820 | 1,2310 | 47.526 | ,00 |
| 04/7/2001 | 1,2460 | -2,04% | 1,2720 | 1,2720 | 1,2200 | 42.083 | ,00 |
| 03/7/2001 | 1,2720 | 0,00% | 1,2410 | 1,3080 | 1,2360 | 34.390 | ,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.% |
|---|