| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| YKNOT | 1,9600 | -7,55 % | -0,1600 | 255.204 |
| REALCONS | 6,1000 | -4,39 % | -0,2800 | 30.022 |
| TITC | 54,6000 | -3,87 % | -2,2000 | 184.184 |
| ΠΑΠ | 3,7000 | -3,39 % | -0,1300 | 35.598 |
| ΜΙΝ | 0,7000 | -3,31 % | -0,0240 | 7.549 |
| ΙΝΤΕΤ | 1,3950 | -3,13 % | -0,0450 | 4.000 |
| ΒΙΝΤΑ | 7,8000 | -1,89 % | -0,1500 | 210 |
| ΑΒΕ | 0,4690 | -1,88 % | -0,0090 | 39.513 |
| ΜΕΝΤΙ | 2,6500 | -1,85 % | -0,0500 | 11.976 |
| ΑΒΑΞ | 3,4200 | -1,72 % | -0,0600 | 342.606 |
Συνεχης ενημερωση
ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)
1,4020 €
-0,0080 (-0,57%)
- Άνοιγμα 1,4320
- Υψηλό 1,4320
- Χαμηλό 1,3880
- Όγκος 125.640
- Τζίρος 176.273 €
- Πράξεις 203
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/4/2004 | 3,5300 | -2,49% | 3,5700 | 3,6000 | 3,5200 | 466.941 | ,00 |
| 28/4/2004 | 3,6200 | 4,32% | 3,4500 | 3,6300 | 3,4500 | 1.133.780 | ,00 |
| 27/4/2004 | 3,4700 | 1,17% | 3,4500 | 3,4800 | 3,3800 | 126.416 | ,00 |
| 26/4/2004 | 3,4300 | 0,88% | 3,3700 | 3,4500 | 3,3700 | 134.383 | ,00 |
| 23/4/2004 | 3,4000 | 4,62% | 3,2500 | 3,4000 | 3,2500 | 350.721 | ,00 |
| 22/4/2004 | 3,2500 | 3,17% | 3,1700 | 3,2700 | 3,1500 | 214.087 | ,00 |
| 21/4/2004 | 3,1500 | 3,28% | 3,0800 | 3,1700 | 3,0500 | 225.968 | ,00 |
| 20/4/2004 | 3,0500 | -1,61% | 3,1200 | 3,1300 | 3,0300 | 203.422 | ,00 |
| 19/4/2004 | 3,1000 | -2,52% | 3,1800 | 3,2200 | 3,0800 | 190.276 | ,00 |
| 16/4/2004 | 3,1800 | -0,62% | 3,1700 | 3,2500 | 3,1500 | 263.696 | ,00 |
| 15/4/2004 | 3,2000 | -1,54% | 3,2200 | 3,2800 | 3,1700 | 111.836 | ,00 |
| 14/4/2004 | 3,2500 | -1,52% | 3,3000 | 3,3000 | 3,2200 | 233.793 | ,00 |
| 13/4/2004 | 3,3000 | 1,54% | 3,2800 | 3,3000 | 3,2500 | 99.213 | ,00 |
| 08/4/2004 | 3,2500 | 1,56% | 3,2500 | 3,2700 | 3,2200 | 58.765 | ,00 |
| 07/4/2004 | 3,2000 | 0,63% | 3,1800 | 3,2200 | 3,1700 | 30.271 | ,00 |
| 06/4/2004 | 3,1800 | -1,55% | 3,2700 | 3,2700 | 3,1500 | 51.459 | ,00 |
| 05/4/2004 | 3,2300 | 3,19% | 3,1800 | 3,2700 | 3,1800 | 53.142 | ,00 |
| 02/4/2004 | 3,1300 | 0,32% | 3,1200 | 3,1800 | 3,1200 | 66.640 | ,00 |
| 01/4/2004 | 3,1200 | 1,30% | 3,0800 | 3,1300 | 3,0800 | 21.020 | ,00 |
| 31/3/2004 | 3,0800 | -2,84% | 3,2500 | 3,2500 | 3,0800 | 74.656 | ,00 |
| 30/3/2004 | 3,1700 | -3,35% | 3,2500 | 3,2700 | 3,1500 | 78.386 | ,00 |
| 29/3/2004 | 3,2800 | 3,14% | 3,1700 | 3,3000 | 3,1500 | 104.599 | ,00 |
| 26/3/2004 | 3,1800 | 1,92% | 3,1800 | 3,2200 | 3,1300 | 143.508 | ,00 |
| 24/3/2004 | 3,1200 | -0,95% | 3,1500 | 3,1800 | 3,0700 | 155.920 | ,00 |
| 23/3/2004 | 3,1500 | 5,00% | 3,0000 | 3,1700 | 3,0000 | 229.401 | ,00 |
| 22/3/2004 | 3,0000 | -2,28% | 3,0000 | 3,1200 | 2,9700 | 244.074 | ,00 |
| 19/3/2004 | 3,0700 | 4,07% | 2,9500 | 3,1800 | 2,9500 | 561.354 | ,00 |
| 18/3/2004 | 2,9500 | -8,39% | 3,2200 | 3,2200 | 2,9200 | 651.944 | ,00 |
| 17/3/2004 | 3,2200 | -0,31% | 3,2300 | 3,2500 | 3,2000 | 139.093 | ,00 |
| 16/3/2004 | 3,2300 | -0,62% | 3,2500 | 3,2700 | 3,1800 | 321.924 | ,00 |
| 15/3/2004 | 3,2500 | -2,99% | 3,3300 | 3,3300 | 3,2300 | 238.015 | ,00 |
| 12/3/2004 | 3,3500 | 0,00% | 3,3000 | 3,3700 | 3,3000 | 216.096 | ,00 |
| 11/3/2004 | 3,3500 | -0,59% | 3,3300 | 3,3800 | 3,2700 | 269.221 | ,00 |
| 10/3/2004 | 3,3700 | -1,46% | 3,3800 | 3,4300 | 3,3500 | 265.714 | ,00 |
| 09/3/2004 | 3,4200 | -3,12% | 3,5500 | 3,5500 | 3,3700 | 606.553 | ,00 |
| 08/3/2004 | 3,5300 | -1,94% | 3,5700 | 3,5800 | 3,4800 | 166.752 | ,00 |
| 05/3/2004 | 3,6000 | -1,91% | 3,6800 | 3,7300 | 3,5700 | 202.065 | ,00 |
| 04/3/2004 | 3,6700 | 1,38% | 3,6200 | 3,7000 | 3,5700 | 99.799 | ,00 |
| 03/3/2004 | 3,6200 | 0,00% | 3,6200 | 3,6500 | 3,5700 | 85.866 | ,00 |
| 02/3/2004 | 3,6200 | 0,00% | 3,6000 | 3,6300 | 3,5800 | 138.466 | ,00 |
| 01/3/2004 | 3,6200 | -0,82% | 3,6800 | 3,6800 | 3,6000 | 116.386 | ,00 |
| 27/2/2004 | 3,6500 | -0,82% | 3,7200 | 3,7300 | 3,6000 | 314.299 | ,00 |
| 26/2/2004 | 3,6800 | 0,82% | 3,6500 | 3,7300 | 3,6000 | 134.073 | ,00 |
| 25/2/2004 | 3,6500 | 1,39% | 3,5300 | 3,6500 | 3,5000 | 153.904 | ,00 |
| 24/2/2004 | 3,6000 | 0,00% | 3,6000 | 3,6300 | 3,5000 | 237.486 | ,00 |
| 20/2/2004 | 3,6000 | 2,86% | 3,5000 | 3,6200 | 3,4300 | 320.175 | ,00 |
| 19/2/2004 | 3,5000 | 0,00% | 3,5000 | 3,5300 | 3,4700 | 237.376 | ,00 |
| 18/2/2004 | 3,5000 | -1,41% | 3,5500 | 3,5500 | 3,5000 | 137.940 | ,00 |
| 17/2/2004 | 3,5500 | -1,39% | 3,6000 | 3,6200 | 3,5300 | 145.201 | ,00 |
| 16/2/2004 | 3,6000 | -0,83% | 3,6500 | 3,6500 | 3,5800 | 71.253 | ,00 |
| 13/2/2004 | 3,6300 | 1,40% | 3,5800 | 3,6500 | 3,5500 | 142.380 | ,00 |
| 12/2/2004 | 3,5800 | 0,85% | 3,6000 | 3,6300 | 3,5500 | 351.942 | ,00 |
| 11/2/2004 | 3,5500 | -0,56% | 3,5200 | 3,6300 | 3,5200 | 487.236 | ,00 |
| 10/2/2004 | 3,5700 | -0,83% | 3,6000 | 3,6500 | 3,5300 | 208.722 | ,00 |
| 09/2/2004 | 3,6000 | -3,23% | 3,7200 | 3,7300 | 3,5300 | 225.547 | ,00 |
| 06/2/2004 | 3,7200 | -2,87% | 3,8000 | 3,8000 | 3,6500 | 746.974 | ,00 |
| 05/2/2004 | 3,8300 | 2,68% | 3,7500 | 3,8700 | 3,7200 | 301.017 | ,00 |
| 04/2/2004 | 3,7300 | -0,53% | 3,7500 | 3,7800 | 3,7200 | 211.204 | ,00 |
| 03/2/2004 | 3,7500 | 0,00% | 3,7300 | 3,7500 | 3,6700 | 339.996 | ,00 |
| 02/2/2004 | 3,7500 | -3,35% | 3,8700 | 3,9200 | 3,7300 | 232.520 | ,00 |
| 30/1/2004 | 3,8800 | -0,51% | 3,9200 | 3,9800 | 3,7000 | 514.209 | ,00 |
| 29/1/2004 | 3,9000 | -1,27% | 3,9700 | 3,9700 | 3,8700 | 137.271 | ,00 |
| 28/1/2004 | 3,9500 | -0,75% | 3,8500 | 3,9800 | 3,8500 | 100.311 | ,00 |
| 27/1/2004 | 3,9800 | -0,50% | 4,0000 | 4,0300 | 3,9700 | 125.586 | ,00 |
| 26/1/2004 | 4,0000 | -2,91% | 4,0800 | 4,1000 | 3,9700 | 119.906 | ,00 |
| 23/1/2004 | 4,1200 | -1,20% | 4,2000 | 4,2000 | 4,1000 | 96.276 | ,00 |
| 22/1/2004 | 4,1700 | 0,00% | 4,1700 | 4,2300 | 4,1300 | 345.327 | ,00 |
| 21/1/2004 | 4,1700 | 1,71% | 4,1000 | 4,1800 | 4,1000 | 272.128 | ,00 |
| 20/1/2004 | 4,1000 | 0,00% | 4,1000 | 4,1700 | 4,0700 | 275.730 | ,00 |
| 19/1/2004 | 4,1000 | 1,99% | 4,0300 | 4,2000 | 4,0300 | 646.972 | ,00 |
| 16/1/2004 | 4,0200 | 0,50% | 4,0000 | 4,0300 | 3,9500 | 240.883 | ,00 |
| 15/1/2004 | 4,0000 | -0,50% | 4,0000 | 4,0300 | 3,9800 | 391.471 | ,00 |
| 14/1/2004 | 4,0200 | -1,23% | 4,0700 | 4,0800 | 3,9700 | 307.632 | ,00 |
| 13/1/2004 | 4,0700 | 1,75% | 4,0000 | 4,1000 | 3,9700 | 336.453 | ,00 |
| 12/1/2004 | 4,0000 | 0,50% | 3,9500 | 4,0700 | 3,9000 | 160.652 | ,00 |
| 09/1/2004 | 3,9800 | -2,45% | 4,0500 | 4,0700 | 3,9700 | 254.157 | ,00 |
| 08/1/2004 | 4,0800 | -1,69% | 4,1700 | 4,1700 | 4,0500 | 276.306 | ,00 |
| 07/1/2004 | 4,1500 | -1,19% | 4,2500 | 4,2500 | 4,1200 | 202.982 | ,00 |
| 05/1/2004 | 4,2000 | -1,64% | 4,2700 | 4,3000 | 4,1800 | 154.557 | ,00 |
| 02/1/2004 | 4,2700 | 2,40% | 4,1700 | 4,2700 | 4,1700 | 186.091 | ,00 |
| 31/12/2003 | 4,1700 | 0,00% | 4,1800 | 4,1800 | 4,1200 | 65.714 | ,00 |
| 30/12/2003 | 4,1700 | 0,48% | 4,1700 | 4,2000 | 4,1300 | 269.983 | ,00 |
| 29/12/2003 | 4,1500 | 2,47% | 4,0300 | 4,1500 | 4,0200 | 209.599 | ,00 |
| 24/12/2003 | 4,0500 | 2,02% | 3,9800 | 4,0700 | 3,9700 | 74.672 | ,00 |
| 23/12/2003 | 3,9700 | 1,28% | 3,9200 | 4,0000 | 3,9000 | 98.625 | ,00 |
| 22/12/2003 | 3,9200 | -1,51% | 4,0200 | 4,0200 | 3,8800 | 85.766 | ,00 |
| 19/12/2003 | 3,9800 | 1,27% | 3,8800 | 4,0000 | 3,8800 | 1.588.022 | ,00 |
| 18/12/2003 | 3,9300 | 0,77% | 3,9000 | 3,9500 | 3,8500 | 93.384 | ,00 |
| 17/12/2003 | 3,9000 | 3,45% | 3,7300 | 3,9200 | 3,6800 | 212.485 | ,00 |
| 16/12/2003 | 3,7700 | -1,57% | 3,8300 | 3,8300 | 3,7500 | 160.387 | ,00 |
| 15/12/2003 | 3,8300 | -1,79% | 3,9300 | 3,9500 | 3,7500 | 1.162.327 | ,00 |
| 12/12/2003 | 3,9000 | -1,27% | 3,9300 | 4,0000 | 3,8800 | 188.305 | ,00 |
| 11/12/2003 | 3,9500 | -1,99% | 4,0200 | 4,0200 | 3,9300 | 112.488 | ,00 |
| 10/12/2003 | 4,0300 | 0,75% | 4,0000 | 4,0500 | 3,9800 | 115.944 | ,00 |
| 09/12/2003 | 4,0000 | -0,74% | 4,0200 | 4,0500 | 3,9800 | 121.598 | ,00 |
| 08/12/2003 | 4,0300 | -0,98% | 4,0700 | 4,0700 | 4,0200 | 100.912 | ,00 |
| 05/12/2003 | 4,0700 | -0,73% | 4,0800 | 4,1200 | 4,0500 | 156.699 | ,00 |
| 04/12/2003 | 4,1000 | 0,00% | 4,1200 | 4,1300 | 4,0800 | 170.941 | ,00 |
| 03/12/2003 | 4,1000 | -1,20% | 4,1300 | 4,1300 | 4,0800 | 101.377 | ,00 |
| 02/12/2003 | 4,1500 | 1,22% | 4,1200 | 4,1700 | 4,0700 | 301.272 | ,00 |
| 01/12/2003 | 4,1000 | 0,00% | 4,1000 | 4,1500 | 4,0800 | 134.116 | ,00 |
| 28/11/2003 | 4,1000 | -1,68% | 4,1300 | 4,1700 | 4,0800 | 277.311 | ,00 |
| 27/11/2003 | 4,1700 | 1,21% | 4,1300 | 4,1700 | 4,0800 | 372.926 | ,00 |
| 26/11/2003 | 4,1200 | 0,00% | 4,1700 | 4,1700 | 4,0700 | 78.732 | ,00 |
| 25/11/2003 | 4,1200 | 0,49% | 4,1000 | 4,1500 | 4,1000 | 131.914 | ,00 |
| 24/11/2003 | 4,1000 | 1,23% | 4,0700 | 4,1300 | 4,0700 | 67.146 | ,00 |
| 21/11/2003 | 4,0500 | -0,49% | 4,0500 | 4,0800 | 4,0500 | 106.345 | ,00 |
| 20/11/2003 | 4,0700 | -2,40% | 4,1700 | 4,1700 | 4,0500 | 102.740 | ,00 |
| 19/11/2003 | 4,1700 | -0,24% | 4,1500 | 4,1700 | 4,0300 | 155.034 | ,00 |
| 18/11/2003 | 4,1800 | 0,24% | 4,1700 | 4,2200 | 4,1500 | 515.246 | ,00 |
| 17/11/2003 | 4,1700 | -2,57% | 4,2300 | 4,2300 | 4,1500 | 297.754 | ,00 |
| 14/11/2003 | 4,2800 | 1,90% | 4,2000 | 4,2800 | 4,1700 | 323.010 | ,00 |
| 13/11/2003 | 4,2000 | 0,72% | 4,2000 | 4,2500 | 4,1800 | 185.001 | ,00 |
| 12/11/2003 | 4,1700 | 0,00% | 4,1500 | 4,1800 | 4,1200 | 289.966 | ,00 |
| 11/11/2003 | 4,1700 | -1,42% | 4,2300 | 4,2300 | 4,1300 | 221.101 | ,00 |
| 10/11/2003 | 4,2300 | 1,20% | 4,1700 | 4,2500 | 4,1500 | 177.117 | ,00 |
| 07/11/2003 | 4,1800 | 0,24% | 4,2000 | 4,2500 | 4,1500 | 225.079 | ,00 |
| 06/11/2003 | 4,1700 | 3,47% | 4,0500 | 4,2000 | 4,0500 | 591.628 | ,00 |
| 05/11/2003 | 4,0300 | 2,03% | 4,0000 | 4,0700 | 3,9000 | 281.992 | ,00 |
| 04/11/2003 | 3,9500 | 1,28% | 3,9500 | 4,0000 | 3,9300 | 137.154 | ,00 |
| 03/11/2003 | 3,9000 | 3,17% | 3,8000 | 3,9300 | 3,8000 | 125.180 | ,00 |
| 31/10/2003 | 3,7800 | -1,05% | 3,8200 | 3,8500 | 3,7500 | 114.860 | ,00 |
| 30/10/2003 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,7500 | 74.020 | ,00 |
| 29/10/2003 | 3,8200 | 0,53% | 3,8000 | 3,8700 | 3,7700 | 90.870 | ,00 |
| 27/10/2003 | 3,8000 | 2,15% | 3,7300 | 3,8000 | 3,7300 | 69.028 | ,00 |
| 24/10/2003 | 3,7200 | -1,33% | 3,7700 | 3,8000 | 3,7200 | 77.817 | ,00 |
| 23/10/2003 | 3,7700 | -3,33% | 3,8200 | 3,8200 | 3,7500 | 96.144 | ,00 |
| 22/10/2003 | 3,9000 | 0,52% | 3,8800 | 3,9300 | 3,8500 | 77.593 | ,00 |
| 21/10/2003 | 3,8800 | 0,26% | 3,8300 | 3,8800 | 3,8300 | 64.636 | ,00 |
| 20/10/2003 | 3,8700 | -0,26% | 3,9000 | 3,9200 | 3,8500 | 86.248 | ,00 |
| 17/10/2003 | 3,8800 | 0,78% | 3,8500 | 3,9000 | 3,8300 | 168.297 | ,00 |
| 16/10/2003 | 3,8500 | -3,27% | 3,9200 | 3,9700 | 3,8300 | 317.343 | ,00 |
| 15/10/2003 | 3,9800 | 2,58% | 3,9200 | 4,0000 | 3,9000 | 195.710 | ,00 |
| 14/10/2003 | 3,8800 | -0,51% | 3,9200 | 3,9200 | 3,8500 | 82.245 | ,00 |
| 13/10/2003 | 3,9000 | 1,30% | 3,9000 | 3,9300 | 3,8500 | 122.979 | ,00 |
| 10/10/2003 | 3,8500 | -1,79% | 3,9200 | 3,9800 | 3,8200 | 109.400 | ,00 |
| 09/10/2003 | 3,9200 | 2,35% | 3,8000 | 3,9300 | 3,8000 | 259.644 | ,00 |
| 08/10/2003 | 3,8300 | 2,96% | 3,7200 | 3,9000 | 3,7200 | 244.777 | ,00 |
| 07/10/2003 | 3,7200 | -2,11% | 3,8300 | 3,8300 | 3,7000 | 214.336 | ,00 |
| 06/10/2003 | 3,8000 | 1,33% | 3,7800 | 3,8500 | 3,7300 | 329.871 | ,00 |
| 03/10/2003 | 3,7500 | 0,00% | 3,7500 | 3,7700 | 3,7200 | 150.764 | ,00 |
| 02/10/2003 | 3,7500 | 0,54% | 3,7300 | 3,8200 | 3,7200 | 140.538 | ,00 |
| 01/10/2003 | 3,7300 | -2,61% | 3,8300 | 3,8500 | 3,7200 | 111.686 | ,00 |
| 30/9/2003 | 3,8300 | 0,00% | 3,7800 | 3,8500 | 3,7500 | 267.856 | ,00 |
| 29/9/2003 | 3,8300 | 0,26% | 3,8800 | 3,8800 | 3,7300 | 295.996 | ,00 |
| 26/9/2003 | 3,8200 | 0,53% | 3,8000 | 3,8300 | 3,7700 | 240.787 | ,00 |
| 25/9/2003 | 3,8000 | 0,80% | 3,7500 | 3,8200 | 3,7000 | 440.871 | ,00 |
| 24/9/2003 | 3,7700 | 2,45% | 3,7000 | 3,8700 | 3,7000 | 329.920 | ,00 |
| 23/9/2003 | 3,6800 | 0,27% | 3,6200 | 3,7300 | 3,5800 | 241.143 | ,00 |
| 22/9/2003 | 3,6700 | -0,81% | 3,6700 | 3,7200 | 3,5300 | 318.192 | ,00 |
| 19/9/2003 | 3,7000 | 7,25% | 3,4800 | 3,7500 | 3,4700 | 820.592 | ,00 |
| 18/9/2003 | 3,4500 | -3,36% | 3,5700 | 3,6000 | 3,4200 | 645.736 | ,00 |
| 17/9/2003 | 3,5700 | -2,72% | 3,7700 | 3,7800 | 3,5200 | 586.076 | ,00 |
| 16/9/2003 | 3,6700 | 1,38% | 3,6200 | 3,9000 | 3,4300 | 903.915 | ,00 |
| 15/9/2003 | 3,6200 | -2,69% | 3,7500 | 3,7500 | 3,6000 | 190.082 | ,00 |
| 12/9/2003 | 3,7200 | -2,62% | 3,8300 | 3,8500 | 3,7000 | 159.698 | ,00 |
| 11/9/2003 | 3,8200 | 1,87% | 3,8200 | 3,8800 | 3,7500 | 342.762 | ,00 |
| 10/9/2003 | 3,7500 | -0,79% | 3,7800 | 3,8300 | 3,6300 | 430.322 | ,00 |
| 09/9/2003 | 3,7800 | -1,82% | 3,8500 | 3,8800 | 3,7300 | 277.362 | ,00 |
| 08/9/2003 | 3,8500 | -6,10% | 4,1000 | 4,1000 | 3,7800 | 331.804 | ,00 |
| 05/9/2003 | 4,1000 | 1,74% | 4,1000 | 4,1300 | 4,0000 | 122.558 | ,00 |
| 04/9/2003 | 4,0300 | -1,71% | 4,1000 | 4,1200 | 3,9800 | 245.612 | ,00 |
| 03/9/2003 | 4,1000 | -0,49% | 4,1800 | 4,2500 | 4,0500 | 280.866 | ,00 |
| 02/9/2003 | 4,1200 | -1,44% | 4,1800 | 4,2500 | 4,0500 | 204.087 | ,00 |
| 01/9/2003 | 4,1800 | -1,65% | 4,2700 | 4,3300 | 4,1500 | 229.855 | ,00 |
| 29/8/2003 | 4,2500 | -2,30% | 4,3500 | 4,3500 | 4,2200 | 304.898 | ,00 |
| 28/8/2003 | 4,3500 | -0,68% | 4,3800 | 4,4700 | 4,3200 | 406.796 | ,00 |
| 27/8/2003 | 4,3800 | 2,34% | 4,3300 | 4,4000 | 4,2800 | 1.684.111 | ,00 |
| 26/8/2003 | 4,2800 | -3,82% | 4,4800 | 4,5000 | 4,2700 | 356.991 | ,00 |
| 25/8/2003 | 4,4500 | -2,84% | 4,5800 | 4,6200 | 4,4300 | 319.684 | ,00 |
| 22/8/2003 | 4,5800 | -0,43% | 4,6200 | 4,6200 | 4,5300 | 240.722 | ,00 |
| 21/8/2003 | 4,6000 | 2,22% | 4,5800 | 4,6500 | 4,5500 | 582.368 | ,00 |
| 20/8/2003 | 4,5000 | 2,27% | 4,4000 | 4,5500 | 4,4000 | 536.815 | ,00 |
| 19/8/2003 | 4,4000 | 0,00% | 4,4200 | 4,5200 | 4,3300 | 318.568 | ,00 |
| 18/8/2003 | 4,4000 | 2,80% | 4,3500 | 4,4700 | 4,3200 | 265.646 | ,00 |
| 14/8/2003 | 4,2800 | -0,47% | 4,3200 | 4,3300 | 4,2700 | 167.350 | ,00 |
| 13/8/2003 | 4,3000 | 0,47% | 4,3700 | 4,3700 | 4,2700 | 215.312 | ,00 |
| 12/8/2003 | 4,2800 | -2,28% | 4,3800 | 4,3800 | 4,2300 | 233.221 | ,00 |
| 11/8/2003 | 4,3800 | -0,90% | 4,4700 | 4,4800 | 4,3700 | 89.101 | ,00 |
| 08/8/2003 | 4,4200 | 3,51% | 4,2700 | 4,4300 | 4,2700 | 1.519.420 | ,00 |
| 07/8/2003 | 4,2700 | -1,39% | 4,2800 | 4,3300 | 4,2500 | 128.896 | ,00 |
| 06/8/2003 | 4,3300 | 0,00% | 4,3300 | 4,3700 | 4,2700 | 177.376 | ,00 |
| 05/8/2003 | 4,3300 | -0,92% | 4,3700 | 4,4200 | 4,3000 | 215.811 | ,00 |
| 04/8/2003 | 4,3700 | 0,00% | 4,3800 | 4,4500 | 4,3500 | 342.181 | ,00 |
| 01/8/2003 | 4,3700 | -1,13% | 4,4200 | 4,4800 | 4,3300 | 396.201 | ,00 |
| 31/7/2003 | 4,4200 | -1,34% | 4,4800 | 4,5300 | 4,3700 | 534.135 | ,00 |
| 30/7/2003 | 4,4800 | 3,46% | 4,3800 | 4,4800 | 4,3700 | 590.787 | ,00 |
| 29/7/2003 | 4,3300 | 6,13% | 4,1300 | 4,3700 | 4,0800 | 1.119.837 | ,00 |
| 28/7/2003 | 4,0800 | 0,74% | 4,1300 | 4,1500 | 4,0700 | 127.538 | ,00 |
| 25/7/2003 | 4,0500 | -1,70% | 4,1500 | 4,1500 | 4,0300 | 146.163 | ,00 |
| 24/7/2003 | 4,1200 | 0,98% | 4,0800 | 4,1500 | 4,0300 | 301.512 | ,00 |
| 23/7/2003 | 4,0800 | -2,16% | 4,1800 | 4,2000 | 4,0700 | 522.464 | ,00 |
| 22/7/2003 | 4,1700 | 0,48% | 4,2000 | 4,2000 | 4,1300 | 179.564 | ,00 |
| 21/7/2003 | 4,1500 | 0,73% | 4,1700 | 4,2500 | 4,1300 | 933.607 | ,00 |
| 18/7/2003 | 4,1200 | 1,23% | 4,0500 | 4,1700 | 4,0300 | 254.294 | ,00 |
| 17/7/2003 | 4,0700 | -1,45% | 4,1300 | 4,1300 | 4,0300 | 217.572 | ,00 |
| 16/7/2003 | 4,1300 | -1,20% | 4,1800 | 4,2200 | 4,1000 | 171.368 | ,00 |
| 15/7/2003 | 4,1800 | 0,00% | 4,2500 | 4,2500 | 4,1700 | 166.648 | ,00 |
| 14/7/2003 | 4,1800 | 3,21% | 4,0500 | 4,2700 | 4,0500 | 220.238 | ,00 |
| 11/7/2003 | 4,0500 | -1,70% | 4,1000 | 4,1200 | 4,0300 | 159.516 | ,00 |
| 10/7/2003 | 4,1200 | -0,72% | 4,1500 | 4,2000 | 4,1000 | 90.932 | ,00 |
| 09/7/2003 | 4,1500 | -1,19% | 4,2000 | 4,2700 | 4,1300 | 132.490 | ,00 |
| 08/7/2003 | 4,2000 | -1,18% | 4,2500 | 4,3000 | 4,1800 | 169.509 | ,00 |
| 07/7/2003 | 4,2500 | 4,17% | 4,1300 | 4,3000 | 4,1300 | 255.861 | ,00 |
| 04/7/2003 | 4,0800 | -1,69% | 4,2000 | 4,2000 | 4,0700 | 47.680 | ,00 |
| 03/7/2003 | 4,1500 | -0,48% | 4,2000 | 4,2700 | 4,1300 | 190.297 | ,00 |
| 02/7/2003 | 4,1700 | 6,38% | 3,9200 | 4,1800 | 3,9200 | 166.274 | ,00 |
| 01/7/2003 | 3,9200 | -3,92% | 4,0800 | 4,1000 | 3,9000 | 289.574 | ,00 |
| 30/6/2003 | 4,0800 | -2,39% | 4,1800 | 4,2300 | 4,0700 | 137.876 | ,00 |
| 27/6/2003 | 4,1800 | 0,00% | 4,1800 | 4,2000 | 4,1500 | 94.689 | ,00 |
| 26/6/2003 | 4,1800 | -1,18% | 4,2200 | 4,2700 | 4,1800 | 125.427 | ,00 |
| 25/6/2003 | 4,2300 | 0,71% | 4,2700 | 4,3200 | 4,2200 | 311.174 | ,00 |
| 24/6/2003 | 4,2000 | -0,47% | 4,2000 | 4,2700 | 4,1500 | 4.813.932 | ,00 |
| 23/6/2003 | 4,2200 | -2,31% | 4,2700 | 4,2800 | 4,2000 | 159.931 | ,00 |
| 20/6/2003 | 4,3200 | -0,69% | 4,4200 | 4,4300 | 4,2700 | 228.032 | ,00 |
| 19/6/2003 | 4,3500 | -6,05% | 4,6300 | 4,6800 | 4,3300 | 556.891 | ,00 |
| 18/6/2003 | 4,6300 | -2,11% | 4,7800 | 4,7800 | 4,6000 | 213.973 | ,00 |
| 17/6/2003 | 4,7300 | 1,28% | 4,6700 | 4,7800 | 4,6700 | 261.248 | ,00 |
| 13/6/2003 | 4,6700 | -2,71% | 4,8300 | 4,8300 | 4,6300 | 729.070 | ,00 |
| 12/6/2003 | 4,8000 | 0,00% | 4,8000 | 4,9300 | 4,7700 | 385.670 | ,00 |
| 11/6/2003 | 4,8000 | 0,00% | 4,8200 | 4,9800 | 4,7500 | 234.232 | ,00 |
| 10/6/2003 | 4,8000 | -1,03% | 4,8200 | 4,8800 | 4,8000 | 46.670 | ,00 |
| 09/6/2003 | 4,8500 | -0,61% | 5,0000 | 5,0000 | 4,8200 | 171.044 | ,00 |
| 06/6/2003 | 4,8800 | 0,00% | 4,9300 | 4,9300 | 4,8500 | 209.618 | ,00 |
| 05/6/2003 | 4,8800 | -2,01% | 4,9800 | 5,0200 | 4,8300 | 65.936 | ,00 |
| 04/6/2003 | 4,9800 | 1,22% | 4,9700 | 5,0700 | 4,8800 | 206.960 | ,00 |
| 03/6/2003 | 4,9200 | 1,03% | 4,8300 | 4,9200 | 4,7500 | 127.981 | ,00 |
| 02/6/2003 | 4,8700 | 3,62% | 4,8200 | 4,8800 | 4,7200 | 72.178 | ,00 |
| 30/5/2003 | 4,7000 | -2,08% | 4,8000 | 4,8700 | 4,6700 | 174.266 | ,00 |
| 29/5/2003 | 4,8000 | -1,03% | 4,8500 | 4,8800 | 4,7300 | 95.460 | ,00 |
| 28/5/2003 | 4,8500 | 3,19% | 4,7300 | 4,8500 | 4,7300 | 230.055 | ,00 |
| 27/5/2003 | 4,7000 | -1,47% | 4,6700 | 4,7200 | 4,6300 | 43.592 | ,00 |
| 26/5/2003 | 4,7700 | 0,42% | 4,7500 | 4,7800 | 4,6200 | 43.596 | ,00 |
| 23/5/2003 | 4,7500 | 0,00% | 4,7500 | 4,8200 | 4,6700 | 124.783 | ,00 |
| 22/5/2003 | 4,7500 | 1,71% | 4,6800 | 4,7700 | 4,6700 | 118.096 | ,00 |
| 21/5/2003 | 4,6700 | -3,11% | 4,8200 | 4,8200 | 4,6700 | 36.699 | ,00 |
| 20/5/2003 | 4,8200 | 0,84% | 4,7700 | 4,8300 | 4,6500 | 126.266 | ,00 |
| 19/5/2003 | 4,7800 | -1,04% | 4,8300 | 4,8300 | 4,7700 | 347.847 | ,00 |
| 16/5/2003 | 4,8300 | 2,11% | 4,7500 | 4,8500 | 4,7500 | 178.740 | ,00 |
| 15/5/2003 | 4,7300 | 0,00% | 4,7300 | 4,8000 | 4,7300 | 212.236 | ,00 |
| 14/5/2003 | 4,7300 | -0,42% | 4,7700 | 4,7800 | 4,7000 | 505.742 | ,00 |
| 13/5/2003 | 4,7500 | 3,26% | 4,5800 | 4,7500 | 4,5800 | 294.574 | ,00 |
| 12/5/2003 | 4,6000 | 0,44% | 4,5800 | 4,6200 | 4,5700 | 47.253 | ,00 |
| 09/5/2003 | 4,5800 | -1,08% | 4,6000 | 4,6300 | 4,5500 | 290.526 | ,00 |
| 08/5/2003 | 4,6300 | -1,49% | 4,7000 | 4,7000 | 4,6200 | 96.558 | ,00 |
| 07/5/2003 | 4,7000 | 1,73% | 4,6200 | 4,7300 | 4,6200 | 174.494 | ,00 |
| 06/5/2003 | 4,6200 | -1,28% | 4,6300 | 4,6700 | 4,5800 | 134.115 | ,00 |
| 05/5/2003 | 4,6800 | 0,65% | 4,7200 | 4,7700 | 4,6800 | 58.680 | ,00 |
| 02/5/2003 | 4,6500 | -0,43% | 4,6700 | 4,6700 | 4,5800 | 193.126 | ,00 |
| 30/4/2003 | 4,6700 | 0,43% | 4,5800 | 4,7000 | 4,5700 | 198.152 | ,00 |
| 29/4/2003 | 4,6500 | -0,43% | 4,6700 | 4,6700 | 4,6200 | 124.870 | ,00 |
| 24/4/2003 | 4,6700 | -1,06% | 4,6700 | 4,7000 | 4,6300 | 113.697 | ,00 |
| 23/4/2003 | 4,7200 | 1,07% | 4,6700 | 4,7300 | 4,6700 | 87.750 | ,00 |
| 22/4/2003 | 4,6700 | 0,43% | 4,6500 | 4,6700 | 4,6000 | 105.187 | ,00 |
| 17/4/2003 | 4,6500 | 0,00% | 4,6200 | 4,6700 | 4,5700 | 129.844 | ,00 |
| 16/4/2003 | 4,6500 | -0,43% | 4,5800 | 4,6700 | 4,5800 | 99.189 | ,00 |
| 15/4/2003 | 4,6700 | -0,21% | 4,6800 | 4,7300 | 4,6200 | 215.149 | ,00 |
| 14/4/2003 | 4,6800 | -1,89% | 4,7200 | 4,7700 | 4,6700 | 222.691 | ,00 |
| 11/4/2003 | 4,7700 | 0,42% | 4,7300 | 4,8300 | 4,7300 | 73.959 | ,00 |
| 10/4/2003 | 4,7500 | 0,64% | 4,7200 | 4,7500 | 4,7000 | 49.339 | ,00 |
| 09/4/2003 | 4,7200 | -0,21% | 4,7300 | 4,7500 | 4,7000 | 77.185 | ,00 |
| 08/4/2003 | 4,7300 | -0,84% | 4,7700 | 4,7700 | 4,6700 | 158.318 | ,00 |
| 07/4/2003 | 4,7700 | 2,14% | 4,8300 | 4,8300 | 4,7500 | 89.410 | 426.939,00 |
| 04/4/2003 | 4,6700 | 0,86% | 4,6700 | 4,7300 | 4,5500 | 135.602 | 630.186,00 |
| 03/4/2003 | 4,6300 | 1,76% | 4,5300 | 4,6300 | 4,5200 | 27.524 | 126.075,00 |
| 02/4/2003 | 4,5500 | 3,41% | 4,5000 | 4,6200 | 4,4200 | 204.969 | 924.816,00 |
| 01/4/2003 | 4,4000 | -0,68% | 4,6500 | 4,6500 | 4,3800 | 110.473 | 490.650,00 |
| 31/3/2003 | 4,4300 | -5,14% | 4,5800 | 4,6000 | 4,4200 | 69.834 | 314.606,00 |
| 28/3/2003 | 4,6700 | -1,68% | 4,7800 | 4,7800 | 4,6700 | 65.990 | 312.609,00 |
| 27/3/2003 | 4,7500 | -0,63% | 4,8200 | 4,8200 | 4,7300 | 52.533 | 249.403,00 |
| 26/3/2003 | 4,7800 | 0,63% | 4,7500 | 4,7800 | 4,7300 | 12.525.256 | 89.344.936,00 |
| 24/3/2003 | 4,7500 | -3,06% | 4,8300 | 4,8300 | 4,7200 | 27.993 | 132.849,00 |
| 21/3/2003 | 4,9000 | 3,16% | 4,8300 | 4,9200 | 4,7500 | 33.474 | 156.771,00 |
| 20/3/2003 | 4,7500 | 0,42% | 4,7300 | 4,7500 | 4,7200 | 101.508 | 481.051,00 |
| 19/3/2003 | 4,7300 | 0,21% | 4,6800 | 4,7700 | 4,6500 | 115.868 | 545.339,00 |
| 18/3/2003 | 4,7200 | 4,19% | 4,6800 | 4,7800 | 4,6300 | 129.628 | 611.885,00 |
| 17/3/2003 | 4,5300 | 0,67% | 4,2500 | 4,5800 | 4,2500 | 118.152 | 526.471,00 |
| 14/3/2003 | 4,5000 | 0,45% | 4,5300 | 4,5800 | 4,4500 | 53.622 | 241.612,00 |
| 13/3/2003 | 4,4800 | 4,19% | 4,3000 | 4,5300 | 4,3000 | 67.760 | 296.054,00 |
| 12/3/2003 | 4,3000 | -3,80% | 4,4000 | 4,4200 | 4,2300 | 90.163 | 389.624,00 |
| 11/3/2003 | 4,4700 | -5,30% | 4,4300 | 4,5200 | 4,4300 | 83.634 | 375.456,00 |
| 07/3/2003 | 4,7200 | -3,08% | 4,7300 | 4,7700 | 4,6500 | 22.422 | 105.381,00 |
| 06/3/2003 | 4,8700 | -0,20% | 4,8700 | 4,9200 | 4,8300 | 62.835 | 244.964,00 |
| 05/3/2003 | 4,8800 | 0,21% | 4,8300 | 4,9200 | 4,8200 | 111.595 | 544.270,00 |
| 04/3/2003 | 4,8700 | -0,61% | 4,9700 | 4,9700 | 4,8200 | 90.471 | 441.267,00 |
| 03/3/2003 | 4,9000 | -1,01% | 4,9000 | 4,9200 | 4,9000 | 26.689 | 131.138,00 |
| 28/2/2003 | 4,9500 | 0,61% | 4,8500 | 4,9700 | 4,8500 | 41.296 | 203.467,00 |
| 27/2/2003 | 4,9200 | 0,82% | 4,8800 | 4,9200 | 4,8300 | 42.771 | 209.193,00 |
| 26/2/2003 | 4,8800 | -1,41% | 5,0000 | 5,0000 | 4,7700 | 251.341 | 1.224.856,00 |
| 25/2/2003 | 4,9500 | 0,41% | 4,9300 | 4,9700 | 4,9200 | 79.804 | 393.637,00 |
| 24/2/2003 | 4,9300 | -1,40% | 4,9700 | 5,0000 | 4,9300 | 86.268 | 427.310,00 |
| 21/2/2003 | 5,0000 | -2,34% | 5,0300 | 5,0700 | 4,9800 | 52.263 | 261.990,00 |
| 20/2/2003 | 5,1200 | -0,97% | 5,0800 | 5,1300 | 5,0500 | 93.057 | 474.119,00 |
| 19/2/2003 | 5,1700 | -0,58% | 5,0800 | 5,1700 | 5,0800 | 307.796 | 1.577.833,00 |
| 18/2/2003 | 5,2000 | 0,97% | 5,1000 | 5,2000 | 5,0800 | 102.076 | 524.487,00 |
| 17/2/2003 | 5,1500 | 0,59% | 5,1200 | 5,1500 | 5,1000 | 212.684 | 1.091.526,00 |
| 14/2/2003 | 5,1200 | 0,99% | 5,0500 | 5,1300 | 5,0300 | 22.870 | 116.608,00 |
| 13/2/2003 | 5,0700 | 0,00% | 5,0500 | 5,0800 | 4,9700 | 17.496 | 88.204,00 |
| 12/2/2003 | 5,0700 | 0,00% | 5,1500 | 5,1500 | 5,0000 | 13.268 | 66.977,00 |
| 11/2/2003 | 5,0700 | 0,00% | 4,9700 | 5,1500 | 4,9700 | 31.968 | 161.556,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9300 | 9,41 % | 0,0800 | 91.216 |
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 0,0250 | 1.746.707 |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 0,4400 | 1.112.424 |
| ΕΒΡΟΦ | 4,0000 | 6,10 % | 0,2300 | 14.679 |
| ΑΛΜΥ | 5,9600 | 5,30 % | 0,3000 | 73.126 |
| OPTIMA | 9,5300 | 5,30 % | 0,4800 | 815.057 |
| ΕΛΧΑ | 4,9100 | 4,91 % | 0,2300 | 736.180 |
| ΕΕΕ | 48,8000 | 3,61 % | 1,7000 | 56.323 |
| ΒΙΟΣΚ | 2,8200 | 3,30 % | 0,0900 | 39.589 |
| ΠΡΔ | 0,4100 | 3,02 % | 0,0120 | 53.378 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 15,7150 | 0,00 % | 0,0000 | 57.339.326 |
| ΑΛΦΑ | 4,4600 | 1,36 % | 0,0600 | 55.298.538 |
| ΕΥΡΩΒ | 4,2710 | 2,15 % | 0,0900 | 48.277.763 |
| ΠΕΙΡ | 8,9800 | 2,05 % | 0,1800 | 37.966.892 |
| MTLN | 44,9400 | 0,58 % | 0,2600 | 22.341.909 |
| ΔΕΗ | 20,4800 | 1,89 % | 0,3800 | 22.186.970 |
| ΓΕΚΤΕΡΝΑ | 34,7400 | 1,58 % | 0,5400 | 18.923.001 |
| ΜΠΕΛΑ | 26,2600 | 1,63 % | 0,4200 | 18.336.909 |
| ΟΠΑΠ | 18,0400 | 2,09 % | 0,3700 | 17.571.575 |
| ΜΟΗ | 35,9400 | 2,39 % | 0,8400 | 12.301.495 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,4600 | 1,36 % | 12.526.411 | 55,30εκ. |
| ΕΥΡΩΒ | 4,2710 | 2,15 % | 11.360.202 | 48,28εκ. |
| BYLOT | 1,0280 | 1,58 % | 6.808.055 | 6,94εκ. |
| ΠΕΙΡ | 8,9800 | 2,05 % | 4.264.675 | 37,97εκ. |
| ΕΤΕ | 15,7150 | 0,00 % | 3.662.980 | 57,34εκ. |
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 1.746.707 | 681,1χιλ. |
| ΦΒΜΕΖΖ | 0,0679 | 0,74 % | 1.408.560 | 95.159 |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 1.112.424 | 8,22εκ. |
| ΔΕΗ | 20,4800 | 1,89 % | 1.092.458 | 22,19εκ. |
| ΟΠΑΠ | 18,0400 | 2,09 % | 984.483 | 17,57εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 1,9600 | -7,55 % | 255.204 | 3,36 % |
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 1.746.707 | 1,73 % |
| ΤΖΚΑ | 1,7800 | -1,11 % | 23.790 | 0,78 % |
| ΝΤΟΠΛΕΡ | 0,9300 | 9,41 % | 91.216 | 0,73 % |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 1.112.424 | 0,63 % |
| EIS | 1,8000 | 0,78 % | 84.927 | 0,55 % |
| ΑΛΦΑ | 4,4600 | 1,36 % | 12.526.411 | 0,54 % |
| ΓΕΚΤΕΡΝΑ | 34,7400 | 1,58 % | 548.239 | 0,53 % |
| ΜΠΕΛΑ | 26,2600 | 1,63 % | 707.086 | 0,53 % |
| ΕΤΕ | 15,7150 | 0,00 % | 3.662.980 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΕΝΤΡ | 0,3910 | 6,83 % | 1.746.707 | 10,38 % |
| YKNOT | 1,9600 | -7,55 % | 255.204 | 8,02 % |
| ΝΤΟΠΛΕΡ | 0,9300 | 9,41 % | 91.216 | 7,65 % |
| ΛΑΜΔΑ | 7,4400 | 6,29 % | 1.112.424 | 7,57 % |
| ΠΡΔ | 0,4100 | 3,02 % | 53.378 | 7,54 % |
| ΑΑΑΚ | 6,0000 | -1,64 % | 626 | 7,38 % |
| ΕΒΡΟΦ | 4,0000 | 6,10 % | 14.679 | 6,63 % |
| ΒΙΟΣΚ | 2,8200 | 3,30 % | 39.589 | 6,23 % |
| ΠΑΙΡ | 0,9280 | -1,28 % | 7.469 | 6,17 % |
| ΑΛΜΥ | 5,9600 | 5,30 % | 73.126 | 6,01 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|