| 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
ΕΚΤΕΡ Α.Ε. (ΕΚΤΕΡ)
3,7600 €
0,0100 (0,27%)
- Άνοιγμα 3,7350
- Υψηλό 3,8150
- Χαμηλό 3,6950
- Όγκος 99.705
- Τζίρος 374.784 €
- Πράξεις 321
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/1/2003 | 0,8512 | -1,20% | 0,8615 | 0,8615 | 0,8512 | 12.214 | ,00 |
| 21/1/2003 | 0,8615 | -2,32% | 0,8615 | 0,8615 | 0,8615 | 4.499 | ,00 |
| 20/1/2003 | 0,8820 | -1,15% | 0,8871 | 0,8871 | 0,8564 | 11.892 | ,00 |
| 17/1/2003 | 0,8923 | -1,69% | 0,9076 | 0,9076 | 0,8923 | 4.649 | ,00 |
| 16/1/2003 | 0,9076 | -2,75% | 0,8871 | 0,9282 | 0,8871 | 6.642 | ,00 |
| 15/1/2003 | 0,9333 | 0,00% | 0,9333 | 0,9384 | 0,9282 | 17.399 | ,00 |
| 14/1/2003 | 0,9333 | -2,67% | 0,9589 | 0,9589 | 0,9333 | 5.786 | ,00 |
| 13/1/2003 | 0,9589 | 2,18% | 0,9384 | 0,9589 | 0,9282 | 13.820 | ,00 |
| 10/1/2003 | 0,9384 | -2,14% | 0,9589 | 0,9794 | 0,9333 | 18.064 | ,00 |
| 09/1/2003 | 0,9589 | -4,10% | 0,9333 | 0,9897 | 0,9333 | 10.650 | ,00 |
| 08/1/2003 | 0,9999 | -7,59% | 0,9846 | 1,0310 | 0,9846 | 20.913 | ,00 |
| 07/1/2003 | 1,0820 | -1,81% | 1,0720 | 1,0820 | 1,0720 | 1.092 | ,00 |
| 03/1/2003 | 1,1020 | -1,43% | 1,1130 | 1,1180 | 1,1020 | 6.556 | ,00 |
| 02/1/2003 | 1,1180 | 1,91% | 1,1080 | 1,1380 | 1,1080 | 9.813 | ,00 |
| 31/12/2002 | 1,0970 | 1,39% | 1,0310 | 1,0970 | 1,0260 | 10.800 | ,00 |
| 30/12/2002 | 1,0820 | -3,22% | 1,0820 | 1,0820 | 1,0360 | 3.557 | ,00 |
| 27/12/2002 | 1,1180 | -0,89% | 1,0820 | 1,1180 | 1,0820 | 5.807 | ,00 |
| 24/12/2002 | 1,1280 | 4,74% | 1,0670 | 1,1540 | 1,0560 | 31.498 | ,00 |
| 23/12/2002 | 1,0770 | 0,94% | 1,0770 | 1,0770 | 1,0310 | 9.706 | ,00 |
| 20/12/2002 | 1,0670 | -1,39% | 1,0560 | 1,0720 | 1,0560 | 12.011 | ,00 |
| 19/12/2002 | 1,0820 | -6,64% | 1,1020 | 1,1080 | 1,0770 | 26.141 | ,00 |
| 18/12/2002 | 1,1590 | -1,28% | 1,1130 | 1,1640 | 1,0970 | 34.819 | ,00 |
| 17/12/2002 | 1,1740 | 3,16% | 1,0770 | 1,1740 | 1,0720 | 17.592 | ,00 |
| 16/12/2002 | 1,1380 | 6,16% | 1,0670 | 1,1430 | 1,0670 | 21.557 | ,00 |
| 13/12/2002 | 1,0720 | -0,92% | 1,0770 | 1,0870 | 1,0670 | 4.265 | ,00 |
| 12/12/2002 | 1,0820 | -3,22% | 1,1020 | 1,1020 | 1,0670 | 102.658 | ,00 |
| 11/12/2002 | 1,1180 | 2,85% | 1,0820 | 1,1430 | 1,0720 | 14.207 | ,00 |
| 10/12/2002 | 1,0870 | -1,90% | 1,0610 | 1,0970 | 1,0610 | 3.664 | ,00 |
| 09/12/2002 | 1,1080 | -3,57% | 1,1180 | 1,1330 | 1,1020 | 21.213 | ,00 |
| 06/12/2002 | 1,1490 | -1,71% | 1,1540 | 1,1540 | 1,1080 | 39.061 | ,00 |
| 05/12/2002 | 1,1690 | -3,79% | 1,1740 | 1,1900 | 1,1690 | 19.542 | ,00 |
| 04/12/2002 | 1,2150 | -0,90% | 1,2050 | 1,2150 | 1,2000 | 13.284 | ,00 |
| 03/12/2002 | 1,2260 | -0,41% | 1,2150 | 1,2360 | 1,2150 | 14.636 | ,00 |
| 02/12/2002 | 1,2310 | 1,74% | 1,2150 | 1,2310 | 1,2000 | 15.749 | ,00 |
| 29/11/2002 | 1,2100 | -0,82% | 1,1840 | 1,2200 | 1,1790 | 16.519 | ,00 |
| 28/11/2002 | 1,2200 | 0,00% | 1,2260 | 1,2260 | 1,1740 | 22.629 | ,00 |
| 27/11/2002 | 1,2200 | 0,00% | 1,1950 | 1,2200 | 1,1740 | 17.249 | ,00 |
| 26/11/2002 | 1,2200 | 1,24% | 1,2310 | 1,2310 | 1,2100 | 1.907 | ,00 |
| 25/11/2002 | 1,2050 | 0,42% | 1,2150 | 1,2200 | 1,1950 | 19.328 | ,00 |
| 22/11/2002 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,1690 | 6.857 | ,00 |
| 21/11/2002 | 1,2100 | 3,51% | 1,2100 | 1,2100 | 1,1690 | 6.706 | ,00 |
| 20/11/2002 | 1,1690 | 0,00% | 1,1790 | 1,1900 | 1,1640 | 40.584 | ,00 |
| 19/11/2002 | 1,1690 | -0,85% | 1,1790 | 1,2100 | 1,1180 | 16.841 | ,00 |
| 18/11/2002 | 1,1790 | 2,61% | 1,1690 | 1,2770 | 1,1590 | 47.290 | ,00 |
| 15/11/2002 | 1,1490 | 7,18% | 1,0720 | 1,1590 | 1,0720 | 47.355 | ,00 |
| 14/11/2002 | 1,0720 | 4,48% | 1,0150 | 1,1180 | 1,0150 | 11.079 | ,00 |
| 13/11/2002 | 1,0260 | -3,84% | 1,0150 | 1,0610 | 1,0100 | 22.842 | ,00 |
| 12/11/2002 | 1,0670 | 2,01% | 1,0560 | 1,0670 | 0,9897 | 20.463 | ,00 |
| 11/11/2002 | 1,0460 | 1,95% | 0,9897 | 1,0560 | 0,9794 | 17.270 | ,00 |
| 08/11/2002 | 1,0260 | 1,08% | 0,9692 | 1,0260 | 0,9692 | 15.728 | ,00 |
| 07/11/2002 | 1,0150 | -2,96% | 1,0260 | 1,0460 | 1,0050 | 20.934 | ,00 |
| 06/11/2002 | 1,0460 | 0,00% | 1,0150 | 1,0560 | 1,0150 | 15.384 | ,00 |
| 05/11/2002 | 1,0460 | 0,97% | 0,9999 | 1,0560 | 0,9999 | 12.214 | ,00 |
| 04/11/2002 | 1,0360 | 6,33% | 0,9640 | 1,0360 | 0,9640 | 27.855 | ,00 |
| 01/11/2002 | 0,9743 | -0,52% | 0,9282 | 0,9743 | 0,9282 | 5.142 | ,00 |
| 31/10/2002 | 0,9794 | 0,00% | 0,9692 | 0,9794 | 0,9435 | 5.014 | ,00 |
| 30/10/2002 | 0,9794 | 0,00% | 0,9076 | 0,9897 | 0,9076 | 21.085 | ,00 |
| 29/10/2002 | 0,9794 | 2,68% | 0,9487 | 0,9794 | 0,9487 | 2.828 | ,00 |
| 25/10/2002 | 0,9538 | 1,64% | 0,9640 | 0,9640 | 0,9435 | 14.292 | ,00 |
| 24/10/2002 | 0,9384 | -1,61% | 0,8923 | 0,9384 | 0,8923 | 2.250 | ,00 |
| 23/10/2002 | 0,9538 | -0,53% | 0,9128 | 0,9538 | 0,9128 | 2.999 | ,00 |
| 22/10/2002 | 0,9589 | -1,06% | 0,9692 | 0,9692 | 0,9128 | 16.028 | ,00 |
| 21/10/2002 | 0,9692 | -0,52% | 0,9743 | 0,9743 | 0,9538 | 6.000 | ,00 |
| 18/10/2002 | 0,9743 | 0,00% | 0,9435 | 1,0050 | 0,9435 | 8.881 | ,00 |
| 17/10/2002 | 0,9743 | 0,53% | 0,9589 | 0,9897 | 0,9589 | 9.236 | ,00 |
| 16/10/2002 | 0,9692 | -3,56% | 0,9948 | 0,9999 | 0,9487 | 21.321 | ,00 |
| 15/10/2002 | 1,0050 | 3,69% | 1,0100 | 1,0150 | 0,9640 | 13.992 | ,00 |
| 14/10/2002 | 0,9692 | 1,07% | 0,8769 | 0,9897 | 0,8717 | 5.722 | ,00 |
| 11/10/2002 | 0,9589 | 9,35% | 0,9589 | 0,9692 | 0,9076 | 8.731 | ,00 |
| 10/10/2002 | 0,8769 | 2,39% | 0,8410 | 0,8769 | 0,8256 | 3.364 | ,00 |
| 09/10/2002 | 0,8564 | -2,90% | 0,8820 | 0,8820 | 0,8410 | 12.857 | ,00 |
| 08/10/2002 | 0,8820 | -5,50% | 0,9333 | 0,9538 | 0,8769 | 31.262 | ,00 |
| 07/10/2002 | 0,9333 | -10,77% | 1,0410 | 1,0410 | 0,9230 | 28.392 | ,00 |
| 04/10/2002 | 1,0460 | 2,45% | 1,0210 | 1,0670 | 1,0210 | 11.207 | ,00 |
| 03/10/2002 | 1,0210 | -4,76% | 0,9589 | 1,0260 | 0,9589 | 41.440 | ,00 |
| 02/10/2002 | 1,0720 | 10,03% | 1,0260 | 1,0720 | 0,9794 | 32.762 | ,00 |
| 01/10/2002 | 0,9743 | 6,14% | 0,9025 | 0,9999 | 0,9025 | 25.991 | ,00 |
| 30/9/2002 | 0,9179 | -1,11% | 0,9282 | 0,9282 | 0,8461 | 37.883 | ,00 |
| 27/9/2002 | 0,9282 | 1,69% | 0,9333 | 0,9333 | 0,8615 | 5.893 | ,00 |
| 26/9/2002 | 0,9128 | 4,09% | 0,8717 | 0,9128 | 0,8666 | 31.841 | ,00 |
| 25/9/2002 | 0,8769 | -3,38% | 0,9025 | 0,9076 | 0,8666 | 13.155 | ,00 |
| 24/9/2002 | 0,9076 | -7,33% | 0,9333 | 0,9384 | 0,9076 | 11.250 | ,00 |
| 23/9/2002 | 0,9794 | 0,00% | 0,9794 | 0,9948 | 0,9333 | 9.171 | ,00 |
| 20/9/2002 | 0,9794 | -1,04% | 0,9897 | 1,0670 | 0,9743 | 8.013 | ,00 |
| 19/9/2002 | 0,9897 | 0,00% | 0,9999 | 0,9999 | 0,9589 | 4.179 | ,00 |
| 18/9/2002 | 0,9897 | -2,01% | 0,9794 | 0,9948 | 0,9794 | 7.457 | ,00 |
| 17/9/2002 | 1,0100 | -4,36% | 1,0360 | 1,0510 | 1,0100 | 5.636 | ,00 |
| 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 | 0,00% | 1,4260 | 1,5130 | 1,4100 | 105.507 | ,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.% |
|---|