| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -9,09 % | -0,0200 | 4.572 |
| ΞΥΛΠ | 0,4400 | -4,35 % | -0,0200 | 20 |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | -0,0700 | 4.223 |
| ΟΤΕ | 16,4000 | -3,02 % | -0,5100 | 234.405 |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | -0,0400 | 2.957 |
| ΜΕΒΑ | 8,8000 | -2,22 % | -0,2000 | 11.954 |
| ΕΛΒΕ | 5,2500 | -1,87 % | -0,1000 | 1.107 |
| ΠΕΡΦ | 7,2800 | -1,75 % | -0,1300 | 11.900 |
| ΒΙΟΚΑ | 1,8200 | -1,62 % | -0,0300 | 17.518 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 483.536 |
Συνεχης ενημερωση
ΕΚΤΕΡ Α.Ε. (ΕΚΤΕΡ)
3,0350 €
0,0350 (1,17%)
- Άνοιγμα 3,0200
- Υψηλό 3,0650
- Χαμηλό 3,0000
- Όγκος 46.792
- Τζίρος 141.915 €
- Πράξεις 153
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 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 | 0,00% | 1,5330 | 1,5330 | 1,4100 | 50.311 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 0,0270 | 62.444 |
| ΝΤΟΤΣΟΦΤ | 26,2000 | 4,80 % | 1,2000 | 300 |
| ΑΔΜΗΕ | 3,0800 | 4,58 % | 0,1350 | 561.748 |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 0,0700 | 31.342 |
| ΦΡΙΓΟ | 0,4940 | 3,13 % | 0,0150 | 82.067 |
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 11.810.580 |
| ΙΛΥΔΑ | 5,4200 | 3,04 % | 0,1600 | 22.970 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 3.569.662 |
| ΟΛΘ | 35,0000 | 2,94 % | 1,0000 | 2.208 |
| ΔΑΑ | 10,2300 | 2,81 % | 0,2800 | 240.544 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 41.258.853 |
| MTLN | 43,5000 | 2,11 % | 0,9000 | 26.813.327 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 25.324.190 |
| ΕΤΕ | 13,1800 | 0,65 % | 0,0850 | 25.271.581 |
| ΔΕΗ | 16,8000 | 1,76 % | 0,2900 | 23.231.480 |
| ΑΛΦΑ | 3,5300 | 1,55 % | 0,0540 | 22.353.844 |
| BOCHGR | 8,2000 | 2,50 % | 0,2000 | 10.024.185 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 8.513.973 |
| ΕΧΑΕ | 6,2700 | -1,10 % | -0,0700 | 7.963.140 |
| TITC | 43,3500 | 2,12 % | 0,9000 | 7.297.808 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 11.810.580 | 41,26εκ. |
| ΑΛΦΑ | 3,5300 | 1,55 % | 6.342.426 | 22,35εκ. |
| ΠΕΙΡ | 7,1400 | 3,03 % | 3.569.662 | 25,32εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,18 % | 3.090.323 | 3,44εκ. |
| ΕΤΕ | 13,1800 | 0,65 % | 1.920.103 | 25,27εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 652,7χιλ. |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 23,23εκ. |
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 7,96εκ. |
| BOCHGR | 8,2000 | 2,50 % | 1.233.117 | 10,02εκ. |
| MTLN | 43,5000 | 2,11 % | 613.093 | 26,81εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 2,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 0,47 % |
| MTLN | 43,5000 | 2,11 % | 613.093 | 0,43 % |
| ΤΖΚΑ | 1,3300 | 1,92 % | 12.850 | 0,42 % |
| CNLCAP | 7,2000 | 1,41 % | 3.284 | 0,42 % |
| ONYX | 2,3400 | 0,86 % | 287.644 | 0,42 % |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 31.342 | 0,41 % |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 0,38 % |
| ΑΝΔΡΟ | 7,5000 | 1,90 % | 13.163 | 0,35 % |
| ΙΝΤΚΑ | 3,4800 | 0,00 % | 273.668 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7000 | 0,00 % | 1.012 | 12,43 % |
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 62.444 | 12,00 % |
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 1.110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9550 | 1,06 % | 33.533 | 6,35 % |
| ΕΒΡΟΦ | 2,9900 | 2,05 % | 6.781 | 6,14 % |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | 2.957 | 5,86 % |
| ΚΕΚΡ | 2,0800 | 0,48 % | 38.668 | 5,80 % |
| ΜΙΝ | 0,6860 | -1,44 % | 1.459 | 5,75 % |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | 4.223 | 5,49 % |
| ΧΑΙΔΕ | 0,8500 | 1,19 % | 2.584 | 5,36 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|