| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,5700 | -5,00 % | -0,0300 | 669 |
| ΚΟΡΔΕ | 0,5140 | -3,02 % | -0,0160 | 4.601 |
| ΒΟΣΥΣ | 2,2800 | -2,56 % | -0,0600 | 613 |
| ΟΛΥΜΠ | 2,3300 | -2,51 % | -0,0600 | 1.627 |
| ΜΟΤΟ | 2,5400 | -2,31 % | -0,0600 | 9.971 |
| ΜΟΝΤΑ | 5,1800 | -2,26 % | -0,1200 | 1.200 |
| ΕΛΛΑΚΤΩΡ | 1,8400 | -2,13 % | -0,0400 | 604.539 |
| ΔΡΟΜΕ | 0,3600 | -1,64 % | -0,0060 | 1.206 |
| ΑΑΑΚ | 6,2500 | -1,57 % | -0,1000 | 143 |
| OPTIMA | 7,5800 | -1,43 % | -0,1100 | 67.425 |
Συνεχης ενημερωση
ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)
1,8400 €
-0,0400 (-2,13%)
- Άνοιγμα 1,8800
- Υψηλό 1,8980
- Χαμηλό 1,7660
- Όγκος 604.539
- Τζίρος 1.098.143 €
- Πράξεις 741
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 1,40% | 4,9700 | 5,1500 | 4,9700 | 31.968 | 161.556,00 |
| 10/2/2003 | 5,0000 | 0,40% | 4,9800 | 5,0200 | 4,9800 | 15.175 | 75.818,00 |
| 07/2/2003 | 4,9800 | 0,00% | 4,9500 | 5,0200 | 4,9500 | 12.315 | 61.421,00 |
| 06/2/2003 | 4,9800 | 0,61% | 4,9500 | 4,9800 | 4,9500 | 48.336 | 239.533,00 |
| 05/2/2003 | 4,9500 | -1,00% | 4,9800 | 4,9800 | 4,9500 | 58.530 | 290.158,00 |
| 04/2/2003 | 5,0000 | -0,99% | 5,0200 | 5,0200 | 4,9800 | 50.198 | 251.022,00 |
| 03/2/2003 | 5,0500 | -0,98% | 5,1000 | 5,1000 | 5,0200 | 103.827 | 522.439,00 |
| 31/1/2003 | 5,1000 | 1,59% | 5,0000 | 5,1200 | 4,9700 | 57.680 | 291.075,00 |
| 30/1/2003 | 5,0200 | 0,40% | 4,9800 | 5,0700 | 4,9800 | 44.943 | 225.879,00 |
| 29/1/2003 | 5,0000 | -0,99% | 5,0000 | 5,0300 | 4,9800 | 65.079 | 325.861,00 |
| 28/1/2003 | 5,0500 | -1,37% | 5,0700 | 5,1200 | 4,9800 | 203.265 | 1.032.030,00 |
| 27/1/2003 | 5,1200 | -0,19% | 5,0200 | 5,1200 | 4,9800 | 33.517 | 169.476,00 |
| 24/1/2003 | 5,1300 | 0,00% | 5,1200 | 5,1500 | 5,0300 | 174.067 | 890.902,00 |
| 23/1/2003 | 5,1300 | 0,98% | 5,1200 | 5,1500 | 5,0500 | 71.130 | 362.267,00 |
| 22/1/2003 | 5,0800 | 2,63% | 4,8500 | 5,0800 | 4,8500 | 1.379.998 | 6.889.679,00 |
| 21/1/2003 | 4,9500 | -0,60% | 5,0300 | 5,0300 | 4,9500 | 32.745 | 163.374,00 |
| 20/1/2003 | 4,9800 | -1,78% | 5,0200 | 5,0200 | 4,8800 | 37.413 | 185.770,00 |
| 17/1/2003 | 5,0700 | -3,06% | 5,2000 | 5,2000 | 5,0500 | 68.502 | 348.308,00 |
| 16/1/2003 | 5,2300 | 1,16% | 5,1700 | 5,2300 | 5,1700 | 63.874 | 332.614,00 |
| 15/1/2003 | 5,1700 | 2,38% | 5,0500 | 5,2500 | 5,0500 | 157.160 | 811.736,00 |
| 14/1/2003 | 5,0500 | 1,41% | 4,9800 | 5,0700 | 4,9500 | 44.473 | 222.263,00 |
| 13/1/2003 | 4,9800 | -1,78% | 5,1000 | 5,1000 | 4,9200 | 25.228 | 124.983,00 |
| 10/1/2003 | 5,0700 | -1,17% | 5,1300 | 5,1800 | 5,0000 | 127.832 | 658.105,00 |
| 09/1/2003 | 5,1300 | 0,98% | 5,0300 | 5,1500 | 4,9800 | 208.819 | 1.056.748,00 |
| 08/1/2003 | 5,0800 | -0,39% | 5,1500 | 5,1500 | 5,0000 | 282.286 | 1.431.260,00 |
| 07/1/2003 | 5,1000 | 0,99% | 5,0300 | 5,1500 | 5,0200 | 147.043 | 740.338,00 |
| 03/1/2003 | 5,0500 | -1,56% | 5,1800 | 5,1800 | 5,0300 | 33.872 | 171.418,00 |
| 02/1/2003 | 5,1300 | 4,27% | 4,9200 | 5,1700 | 4,9000 | 33.469 | 170.094,00 |
| 31/12/2002 | 4,9200 | 1,44% | 4,8500 | 4,9200 | 4,8000 | 22.953 | 110.919,00 |
| 30/12/2002 | 4,8500 | 0,00% | 4,9200 | 5,0200 | 4,8200 | 54.248 | 263.650,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,7500 | 3,59 % | 0,0260 | 2 |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 0,0400 | 6.479 |
| ΓΚΜΕΖΖ | 0,4505 | 2,27 % | 0,0100 | 46.984 |
| ΝΑΚΑΣ | 3,8600 | 2,12 % | 0,0800 | 130 |
| ΙΛΥΔΑ | 5,0200 | 1,83 % | 0,0900 | 8.567 |
| ΠΑΙΡ | 0,9160 | 1,78 % | 0,0160 | 868 |
| TREK | 2,8800 | 1,78 % | 0,0505 | 521 |
| ΜΕΡΚΟ | 35,6000 | 1,71 % | 0,6000 | 21 |
| ΠΡΟΝΤΕΑ | 6,0000 | 1,69 % | 0,1000 | 34 |
| ΕΛΣΤΡ | 2,4800 | 1,64 % | 0,0400 | 41 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5250 | 0,92 % | 0,0320 | 10.329.352 |
| ΜΠΕΛΑ | 27,7000 | 1,32 % | 0,3600 | 8.665.993 |
| ΕΤΕ | 13,2750 | 0,42 % | 0,0550 | 8.635.344 |
| MTLN | 41,7800 | -1,42 % | -0,6000 | 4.862.213 |
| ΑΛΦΑ | 3,4890 | 1,13 % | 0,0390 | 4.304.293 |
| TITC | 49,4500 | 0,20 % | 0,1000 | 2.895.735 |
| ΟΠΑΠ | 18,3000 | -0,22 % | -0,0400 | 2.499.799 |
| ΙΝΛΟΤ | 1,0500 | 1,16 % | 0,0120 | 2.125.740 |
| ΔΕΗ | 17,9500 | 0,67 % | 0,1200 | 1.528.004 |
| ΛΑΜΔΑ | 7,1100 | 0,42 % | 0,0300 | 1.364.176 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5250 | 0,92 % | 2.918.687 | 10,33εκ. |
| ΙΝΛΟΤ | 1,0500 | 1,16 % | 2.023.305 | 2,13εκ. |
| ΑΛΦΑ | 3,4890 | 1,13 % | 1.232.868 | 4,30εκ. |
| ΕΤΕ | 13,2750 | 0,42 % | 650.226 | 8,64εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8400 | -2,13 % | 604.539 | 1,10εκ. |
| ΜΠΕΛΑ | 27,7000 | 1,32 % | 313.033 | 8,67εκ. |
| CREDIA | 1,5980 | -0,75 % | 305.466 | 488,7χιλ. |
| ΛΑΜΔΑ | 7,1100 | 0,42 % | 190.446 | 1,36εκ. |
| ΦΒΜΕΖΖ | 0,0695 | 0,00 % | 145.676 | 10.168 |
| ΦΡΛΚ | 4,2350 | -0,35 % | 144.822 | 614,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΡΛΚ | 4,2350 | -0,35 % | 144.822 | 0,28 % |
| ΜΠΕΛΑ | 27,7000 | 1,32 % | 313.033 | 0,23 % |
| ΕΛΛΑΚΤΩΡ | 1,8400 | -2,13 % | 604.539 | 0,17 % |
| ΔΟΜΙΚ | 2,3200 | 0,87 % | 24.035 | 0,15 % |
| ΟΤΟΕΛ | 11,9600 | 1,01 % | 66.538 | 0,14 % |
| CNLCAP | 7,0000 | 0,72 % | 1.069 | 0,14 % |
| ΙΝΛΟΤ | 1,0500 | 1,16 % | 2.023.305 | 0,11 % |
| ΛΑΜΔΑ | 7,1100 | 0,42 % | 190.446 | 0,11 % |
| ΙΝΤΕΚ | 6,1700 | 0,16 % | 56.752 | 0,10 % |
| EIS | 2,0000 | -0,99 % | 13.146 | 0,09 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8400 | -2,13 % | 604.539 | 7,02 % |
| ΝΑΚΑΣ | 3,8600 | 2,12 % | 130 | 6,35 % |
| ΔΟΜΙΚ | 2,3200 | 0,87 % | 24.035 | 6,09 % |
| ΔΡΟΜΕ | 0,3600 | -1,64 % | 1.206 | 5,46 % |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 6.479 | 4,73 % |
| ΠΑΙΡ | 0,9160 | 1,78 % | 868 | 4,00 % |
| ΑΑΑΚ | 6,2500 | -1,57 % | 143 | 4,00 % |
| ΓΚΜΕΖΖ | 0,4505 | 2,27 % | 46.984 | 3,75 % |
| ΕΛΧΑ | 3,8800 | -1,02 % | 103.498 | 3,32 % |
| ΜΟΤΟ | 2,5400 | -2,31 % | 9.971 | 3,08 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|