| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε. (ΕΛΧΑ)
3,1300 €
-0,0700 (-2,19%)
- Άνοιγμα 3,2000
- Υψηλό 3,2500
- Χαμηλό 3,1100
- Όγκος 179.185
- Τζίρος 562.758 €
- Πράξεις 394
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/1/2004 | 1,8900 | -3,08% | 1,9200 | 1,9600 | 1,8800 | 17.495 | ,00 |
| 23/1/2004 | 1,9500 | 0,00% | 1,9500 | 1,9700 | 1,9200 | 12.390 | ,00 |
| 22/1/2004 | 1,9500 | 1,04% | 1,9500 | 1,9700 | 1,9200 | 54.650 | ,00 |
| 21/1/2004 | 1,9300 | 2,12% | 1,8600 | 1,9500 | 1,8600 | 45.175 | ,00 |
| 20/1/2004 | 1,8900 | -3,57% | 1,9600 | 1,9600 | 1,8900 | 33.350 | ,00 |
| 19/1/2004 | 1,9600 | 2,08% | 1,9300 | 1,9700 | 1,9200 | 63.937 | ,00 |
| 16/1/2004 | 1,9200 | 1,59% | 1,8900 | 1,9300 | 1,8300 | 28.340 | ,00 |
| 15/1/2004 | 1,8900 | -1,56% | 1,9200 | 1,9500 | 1,8800 | 45.798 | ,00 |
| 14/1/2004 | 1,9200 | 5,49% | 1,8500 | 1,9300 | 1,8000 | 85.385 | ,00 |
| 13/1/2004 | 1,8200 | 5,20% | 1,7300 | 1,8400 | 1,7300 | 63.126 | ,00 |
| 12/1/2004 | 1,7300 | -1,14% | 1,7400 | 1,7500 | 1,7100 | 21.390 | ,00 |
| 09/1/2004 | 1,7500 | -3,31% | 1,8000 | 1,8000 | 1,7500 | 37.922 | ,00 |
| 08/1/2004 | 1,8100 | -1,63% | 1,8100 | 1,8700 | 1,7900 | 78.420 | ,00 |
| 07/1/2004 | 1,8400 | 3,95% | 1,8000 | 1,8500 | 1,7600 | 75.270 | ,00 |
| 05/1/2004 | 1,7700 | 2,31% | 1,7300 | 1,7800 | 1,7300 | 19.550 | ,00 |
| 02/1/2004 | 1,7300 | 4,85% | 1,6900 | 1,7400 | 1,6700 | 32.020 | ,00 |
| 31/12/2003 | 1,6500 | -0,60% | 1,6700 | 1,6800 | 1,6500 | 16.920 | ,00 |
| 30/12/2003 | 1,6600 | 0,61% | 1,6500 | 1,6800 | 1,6300 | 29.625 | ,00 |
| 29/12/2003 | 1,6500 | -2,37% | 1,6400 | 1,6800 | 1,6100 | 115.178 | ,00 |
| 24/12/2003 | 1,6900 | 1,20% | 1,7300 | 1,7300 | 1,6800 | 2.810 | ,00 |
| 23/12/2003 | 1,6700 | 0,00% | 1,6800 | 1,6800 | 1,6700 | 2.750 | ,00 |
| 22/12/2003 | 1,6700 | -0,60% | 1,6800 | 1,6900 | 1,6600 | 8.130 | ,00 |
| 19/12/2003 | 1,6800 | 1,20% | 1,6700 | 1,6900 | 1,6400 | 7.085 | ,00 |
| 18/12/2003 | 1,6600 | 1,22% | 1,6400 | 1,6900 | 1,6200 | 2.500 | ,00 |
| 17/12/2003 | 1,6400 | -2,38% | 1,6800 | 1,6800 | 1,6200 | 13.250 | ,00 |
| 16/12/2003 | 1,6800 | -1,18% | 1,6700 | 1,6900 | 1,6300 | 13.919 | ,00 |
| 15/12/2003 | 1,7000 | -1,16% | 1,7500 | 1,7500 | 1,6900 | 15.040 | ,00 |
| 12/12/2003 | 1,7200 | -0,58% | 1,7500 | 1,7600 | 1,7200 | 19.237 | ,00 |
| 11/12/2003 | 1,7300 | 0,00% | 1,7500 | 1,7600 | 1,7200 | 16.019 | ,00 |
| 10/12/2003 | 1,7300 | -0,57% | 1,7400 | 1,7900 | 1,7200 | 39.015 | ,00 |
| 09/12/2003 | 1,7400 | 0,00% | 1,7400 | 1,7600 | 1,7200 | 36.860 | ,00 |
| 08/12/2003 | 1,7400 | -2,79% | 1,7600 | 1,7700 | 1,7300 | 4.018 | ,00 |
| 05/12/2003 | 1,7900 | 0,00% | 1,7900 | 1,8200 | 1,7800 | 16.214 | ,00 |
| 04/12/2003 | 1,7900 | -0,56% | 1,7900 | 1,8000 | 1,7300 | 14.670 | ,00 |
| 03/12/2003 | 1,8000 | 0,00% | 1,8000 | 1,8100 | 1,7400 | 17.563 | ,00 |
| 02/12/2003 | 1,8000 | -1,64% | 1,8300 | 1,8400 | 1,8000 | 17.095 | ,00 |
| 01/12/2003 | 1,8300 | -2,66% | 1,9100 | 1,9100 | 1,7900 | 2.820 | ,00 |
| 28/11/2003 | 1,8800 | -0,53% | 1,8500 | 1,8800 | 1,8500 | 810 | ,00 |
| 27/11/2003 | 1,8900 | 1,61% | 1,8600 | 1,9100 | 1,8400 | 20.940 | ,00 |
| 26/11/2003 | 1,8600 | -0,53% | 1,8900 | 1,8900 | 1,8500 | 8.850 | ,00 |
| 25/11/2003 | 1,8700 | -1,06% | 1,9000 | 1,9000 | 1,8700 | 9.895 | ,00 |
| 24/11/2003 | 1,8900 | 5,00% | 1,8000 | 1,8900 | 1,8000 | 20.590 | ,00 |
| 21/11/2003 | 1,8000 | 0,56% | 1,8000 | 1,8300 | 1,8000 | 8.170 | ,00 |
| 20/11/2003 | 1,7900 | -2,72% | 1,8400 | 1,8400 | 1,7800 | 11.070 | ,00 |
| 19/11/2003 | 1,8400 | 0,00% | 1,8000 | 1,8600 | 1,7800 | 21.840 | ,00 |
| 18/11/2003 | 1,8400 | 0,00% | 1,8200 | 1,8500 | 1,8200 | 14.450 | ,00 |
| 17/11/2003 | 1,8400 | -4,17% | 1,8800 | 1,9000 | 1,7800 | 28.580 | ,00 |
| 14/11/2003 | 1,9200 | -1,54% | 1,9700 | 1,9700 | 1,9100 | 5.240 | ,00 |
| 13/11/2003 | 1,9500 | -0,51% | 1,9900 | 2,0000 | 1,9400 | 43.830 | ,00 |
| 12/11/2003 | 1,9600 | -2,49% | 2,0000 | 2,0000 | 1,8900 | 45.250 | ,00 |
| 11/11/2003 | 2,0100 | -0,99% | 1,9800 | 2,0900 | 1,9600 | 152.292 | ,00 |
| 10/11/2003 | 2,0300 | 4,10% | 1,9800 | 2,0300 | 1,9200 | 102.550 | ,00 |
| 07/11/2003 | 1,9500 | 4,28% | 1,9000 | 1,9500 | 1,9000 | 86.620 | ,00 |
| 06/11/2003 | 1,8700 | 6,86% | 1,7500 | 1,8700 | 1,7500 | 116.625 | ,00 |
| 05/11/2003 | 1,7500 | 0,57% | 1,7500 | 1,7500 | 1,7100 | 2.760 | ,00 |
| 04/11/2003 | 1,7400 | -1,14% | 1,7900 | 1,7900 | 1,7400 | 14.200 | ,00 |
| 03/11/2003 | 1,7600 | 4,76% | 1,7100 | 1,7600 | 1,7000 | 35.900 | ,00 |
| 31/10/2003 | 1,6800 | 3,07% | 1,6300 | 1,7000 | 1,6200 | 24.810 | ,00 |
| 30/10/2003 | 1,6300 | 0,00% | 1,6300 | 1,6400 | 1,6200 | 10.480 | ,00 |
| 29/10/2003 | 1,6300 | -1,21% | 1,6800 | 1,6900 | 1,6200 | 28.030 | ,00 |
| 27/10/2003 | 1,6500 | 0,00% | 1,6500 | 1,7000 | 1,6400 | 12.050 | ,00 |
| 24/10/2003 | 1,6500 | -1,20% | 1,6200 | 1,6800 | 1,6200 | 14.650 | ,00 |
| 23/10/2003 | 1,6700 | -5,11% | 1,7200 | 1,7200 | 1,6700 | 30.316 | ,00 |
| 22/10/2003 | 1,7600 | -2,22% | 1,7900 | 1,8100 | 1,7600 | 10.570 | ,00 |
| 21/10/2003 | 1,8000 | 0,00% | 1,7900 | 1,8000 | 1,7800 | 40.442 | ,00 |
| 20/10/2003 | 1,8000 | 0,00% | 1,7600 | 1,8000 | 1,7600 | 8.850 | ,00 |
| 17/10/2003 | 1,8000 | 2,27% | 1,7600 | 1,8000 | 1,7600 | 49.555 | ,00 |
| 16/10/2003 | 1,7600 | -3,30% | 1,7700 | 1,8000 | 1,7600 | 16.940 | ,00 |
| 15/10/2003 | 1,8200 | 2,25% | 1,8400 | 1,8400 | 1,8000 | 21.895 | ,00 |
| 14/10/2003 | 1,7800 | 3,49% | 1,7200 | 1,8000 | 1,7000 | 70.240 | ,00 |
| 13/10/2003 | 1,7200 | 2,38% | 1,7100 | 1,7400 | 1,7000 | 26.460 | ,00 |
| 10/10/2003 | 1,6800 | -1,18% | 1,7200 | 1,7600 | 1,6800 | 23.270 | ,00 |
| 09/10/2003 | 1,7000 | -1,16% | 1,7200 | 1,7400 | 1,6900 | 26.880 | ,00 |
| 08/10/2003 | 1,7200 | 2,99% | 1,6700 | 1,7200 | 1,6700 | 27.530 | ,00 |
| 07/10/2003 | 1,6700 | -2,34% | 1,7200 | 1,7200 | 1,6500 | 34.743 | ,00 |
| 06/10/2003 | 1,7100 | 3,64% | 1,6500 | 1,7300 | 1,6500 | 66.490 | ,00 |
| 03/10/2003 | 1,6500 | 3,12% | 1,6000 | 1,6700 | 1,5900 | 76.770 | ,00 |
| 02/10/2003 | 1,6000 | 1,27% | 1,5800 | 1,6200 | 1,5800 | 35.322 | ,00 |
| 01/10/2003 | 1,5800 | -0,63% | 1,5700 | 1,5900 | 1,5600 | 4.200 | ,00 |
| 30/9/2003 | 1,5900 | -0,62% | 1,5900 | 1,6000 | 1,5800 | 4.330 | ,00 |
| 29/9/2003 | 1,6000 | -0,62% | 1,5600 | 1,6000 | 1,5600 | 8.420 | ,00 |
| 26/9/2003 | 1,6100 | 0,63% | 1,6200 | 1,6400 | 1,5800 | 50.810 | ,00 |
| 25/9/2003 | 1,6000 | -1,23% | 1,5900 | 1,6300 | 1,5600 | 1.874.950 | ,00 |
| 24/9/2003 | 1,6200 | 1,25% | 1,6200 | 1,6500 | 1,6000 | 52.240 | ,00 |
| 23/9/2003 | 1,6000 | 0,00% | 1,5600 | 1,6100 | 1,5500 | 66.450 | ,00 |
| 22/9/2003 | 1,6000 | 0,63% | 1,5600 | 1,6500 | 1,5600 | 134.383 | ,00 |
| 19/9/2003 | 1,5900 | 1,27% | 1,5800 | 1,6200 | 1,5400 | 74.192 | ,00 |
| 18/9/2003 | 1,5700 | -1,26% | 1,5800 | 1,6100 | 1,5400 | 106.700 | ,00 |
| 17/9/2003 | 1,5900 | -0,62% | 1,6600 | 1,6600 | 1,5200 | 115.977 | ,00 |
| 16/9/2003 | 1,6000 | -1,23% | 1,6000 | 1,6100 | 1,5500 | 119.995 | ,00 |
| 15/9/2003 | 1,6200 | -4,71% | 1,6500 | 1,7100 | 1,6200 | 32.480 | ,00 |
| 12/9/2003 | 1,7000 | -2,30% | 1,7400 | 1,7400 | 1,6900 | 14.125 | ,00 |
| 11/9/2003 | 1,7400 | 5,45% | 1,7100 | 1,8000 | 1,6600 | 49.310 | ,00 |
| 10/9/2003 | 1,6500 | 2,48% | 1,6400 | 1,6700 | 1,5500 | 68.730 | ,00 |
| 09/9/2003 | 1,6100 | 0,00% | 1,5800 | 1,6500 | 1,5500 | 59.580 | ,00 |
| 08/9/2003 | 1,6100 | -6,40% | 1,7700 | 1,7700 | 1,6100 | 101.679 | ,00 |
| 05/9/2003 | 1,7200 | -2,27% | 1,7600 | 1,8000 | 1,7000 | 20.876 | ,00 |
| 04/9/2003 | 1,7600 | 0,57% | 1,7700 | 1,8300 | 1,7300 | 21.200 | ,00 |
| 03/9/2003 | 1,7500 | -1,13% | 1,8200 | 1,8400 | 1,7400 | 36.050 | ,00 |
| 02/9/2003 | 1,7700 | -6,35% | 1,8900 | 1,8900 | 1,7200 | 99.018 | ,00 |
| 01/9/2003 | 1,8900 | -5,97% | 2,0300 | 2,0600 | 1,8600 | 36.700 | ,00 |
| 29/8/2003 | 2,0100 | -4,29% | 2,1000 | 2,1100 | 2,0000 | 72.740 | ,00 |
| 28/8/2003 | 2,1000 | -0,94% | 2,1400 | 2,1600 | 2,1000 | 37.555 | ,00 |
| 27/8/2003 | 2,1200 | -1,85% | 2,1600 | 2,1600 | 2,1200 | 30.580 | ,00 |
| 26/8/2003 | 2,1600 | -1,37% | 2,1900 | 2,2400 | 2,1500 | 34.350 | ,00 |
| 25/8/2003 | 2,1900 | -3,95% | 2,2800 | 2,2800 | 2,1800 | 34.100 | ,00 |
| 22/8/2003 | 2,2800 | 1,33% | 2,2600 | 2,3100 | 2,2300 | 50.390 | ,00 |
| 21/8/2003 | 2,2500 | 1,35% | 2,2400 | 2,2800 | 2,1900 | 71.440 | ,00 |
| 20/8/2003 | 2,2200 | -1,77% | 2,2600 | 2,3000 | 2,2100 | 28.800 | ,00 |
| 19/8/2003 | 2,2600 | -2,16% | 2,3400 | 2,3500 | 2,2500 | 101.110 | ,00 |
| 18/8/2003 | 2,3100 | 5,00% | 2,2400 | 2,3300 | 2,2200 | 108.598 | ,00 |
| 14/8/2003 | 2,2000 | 3,29% | 2,1400 | 2,2000 | 2,1400 | 31.920 | ,00 |
| 13/8/2003 | 2,1300 | 0,00% | 2,1800 | 2,1800 | 2,1200 | 22.825 | ,00 |
| 12/8/2003 | 2,1300 | -0,93% | 2,1300 | 2,1700 | 2,1000 | 29.470 | ,00 |
| 11/8/2003 | 2,1500 | -1,83% | 2,1900 | 2,2100 | 2,1500 | 23.640 | ,00 |
| 08/8/2003 | 2,1900 | 0,46% | 2,1800 | 2,2400 | 2,1600 | 25.505 | ,00 |
| 07/8/2003 | 2,1800 | -1,80% | 2,2200 | 2,2500 | 2,1800 | 62.800 | ,00 |
| 06/8/2003 | 2,2200 | -2,63% | 2,2800 | 2,2800 | 2,2000 | 61.960 | ,00 |
| 05/8/2003 | 2,2800 | 1,79% | 2,2400 | 2,3000 | 2,2100 | 104.380 | ,00 |
| 04/8/2003 | 2,2400 | 2,28% | 2,2000 | 2,2900 | 2,1800 | 159.819 | ,00 |
| 01/8/2003 | 2,1900 | 0,92% | 2,2000 | 2,2400 | 2,1700 | 108.391 | ,00 |
| 31/7/2003 | 2,1700 | 2,84% | 2,1200 | 2,2100 | 2,1000 | 227.090 | ,00 |
| 30/7/2003 | 2,1100 | 6,03% | 1,9600 | 2,1400 | 1,9500 | 247.320 | ,00 |
| 29/7/2003 | 1,9900 | 1,02% | 2,0000 | 2,0000 | 1,9600 | 76.435 | ,00 |
| 28/7/2003 | 1,9700 | -3,43% | 2,0400 | 2,0500 | 1,9600 | 38.380 | ,00 |
| 25/7/2003 | 2,0400 | 0,99% | 2,0200 | 2,0700 | 1,9100 | 118.990 | ,00 |
| 24/7/2003 | 2,0200 | 4,12% | 1,9200 | 2,0300 | 1,9100 | 133.935 | ,00 |
| 23/7/2003 | 1,9400 | -3,48% | 2,0800 | 2,0800 | 1,9300 | 113.230 | ,00 |
| 22/7/2003 | 2,0100 | -1,95% | 2,0300 | 2,0300 | 1,9600 | 116.702 | ,00 |
| 21/7/2003 | 2,0500 | -2,38% | 2,1400 | 2,1400 | 2,0100 | 107.130 | ,00 |
| 18/7/2003 | 2,1000 | 6,60% | 1,9900 | 2,1300 | 1,9800 | 324.500 | ,00 |
| 17/7/2003 | 1,9700 | 3,68% | 1,9100 | 2,0000 | 1,8700 | 310.070 | ,00 |
| 16/7/2003 | 1,9000 | 7,34% | 1,8300 | 1,9400 | 1,7600 | 302.471 | ,00 |
| 15/7/2003 | 1,7700 | 7,93% | 1,6600 | 1,8000 | 1,6500 | 263.490 | ,00 |
| 14/7/2003 | 1,6400 | 0,61% | 1,6500 | 1,6700 | 1,6200 | 56.620 | ,00 |
| 11/7/2003 | 1,6300 | -0,61% | 1,6600 | 1,6600 | 1,6200 | 31.190 | ,00 |
| 10/7/2003 | 1,6400 | -0,61% | 1,6500 | 1,6900 | 1,6300 | 83.090 | ,00 |
| 09/7/2003 | 1,6500 | 0,61% | 1,6500 | 1,6700 | 1,6100 | 60.375 | ,00 |
| 08/7/2003 | 1,6400 | -0,61% | 1,6700 | 1,7000 | 1,6300 | 68.130 | ,00 |
| 07/7/2003 | 1,6500 | 1,85% | 1,6500 | 1,6800 | 1,6100 | 44.520 | ,00 |
| 04/7/2003 | 1,6200 | 0,00% | 1,6200 | 1,6500 | 1,6100 | 31.815 | ,00 |
| 03/7/2003 | 1,6200 | -4,71% | 1,6700 | 1,6800 | 1,6100 | 66.290 | ,00 |
| 02/7/2003 | 1,7000 | 3,66% | 1,6400 | 1,7300 | 1,6400 | 59.160 | ,00 |
| 01/7/2003 | 1,6400 | -1,20% | 1,6500 | 1,6700 | 1,6300 | 31.306 | ,00 |
| 30/6/2003 | 1,6600 | -2,92% | 1,6800 | 1,7300 | 1,6500 | 67.290 | ,00 |
| 27/6/2003 | 1,7100 | 2,40% | 1,7000 | 1,7400 | 1,6700 | 130.857 | ,00 |
| 26/6/2003 | 1,6700 | -0,60% | 1,6600 | 1,7000 | 1,6400 | 41.540 | ,00 |
| 25/6/2003 | 1,6800 | -1,18% | 1,7000 | 1,7300 | 1,6400 | 56.325 | ,00 |
| 24/6/2003 | 1,7000 | 0,59% | 1,6600 | 1,7100 | 1,6000 | 256.390 | ,00 |
| 23/6/2003 | 1,6900 | 1,20% | 1,6600 | 1,7000 | 1,6300 | 116.100 | ,00 |
| 20/6/2003 | 1,6700 | -0,60% | 1,6500 | 1,6800 | 1,6300 | 70.090 | ,00 |
| 19/6/2003 | 1,6800 | 0,00% | 1,6700 | 1,7500 | 1,6000 | 231.380 | ,00 |
| 18/6/2003 | 1,6800 | -0,59% | 1,6900 | 1,7000 | 1,6400 | 77.024 | ,00 |
| 17/6/2003 | 1,6900 | 1,20% | 1,7200 | 1,7500 | 1,6500 | 100.390 | ,00 |
| 13/6/2003 | 1,6700 | 1,21% | 1,6500 | 1,7800 | 1,6300 | 153.973 | ,00 |
| 12/6/2003 | 1,6500 | 1,23% | 1,6300 | 1,6800 | 1,6200 | 149.075 | ,00 |
| 11/6/2003 | 1,6300 | 0,00% | 1,6300 | 1,6800 | 1,5700 | 219.030 | ,00 |
| 10/6/2003 | 1,6300 | -1,81% | 1,6200 | 1,6600 | 1,6000 | 62.600 | ,00 |
| 09/6/2003 | 1,6600 | 1,84% | 1,6700 | 1,6800 | 1,5800 | 219.270 | ,00 |
| 06/6/2003 | 1,6300 | 10,14% | 1,5100 | 1,6500 | 1,5000 | 272.410 | ,00 |
| 05/6/2003 | 1,4800 | -0,67% | 1,5000 | 1,5300 | 1,4600 | 53.870 | ,00 |
| 04/6/2003 | 1,4900 | 5,67% | 1,4200 | 1,5100 | 1,4200 | 170.130 | ,00 |
| 03/6/2003 | 1,4100 | 2,17% | 1,3800 | 1,4100 | 1,3600 | 38.528 | ,00 |
| 02/6/2003 | 1,3800 | 2,22% | 1,3700 | 1,3800 | 1,3500 | 18.405 | ,00 |
| 30/5/2003 | 1,3500 | 1,50% | 1,3300 | 1,3500 | 1,3000 | 16.180 | ,00 |
| 29/5/2003 | 1,3300 | -2,21% | 1,3600 | 1,3700 | 1,3200 | 18.770 | ,00 |
| 28/5/2003 | 1,3600 | 4,62% | 1,3400 | 1,3600 | 1,3300 | 23.560 | ,00 |
| 27/5/2003 | 1,3000 | -1,52% | 1,3100 | 1,3100 | 1,2800 | 18.330 | ,00 |
| 26/5/2003 | 1,3200 | -1,49% | 1,3400 | 1,3400 | 1,3000 | 11.290 | ,00 |
| 23/5/2003 | 1,3400 | 0,00% | 1,3700 | 1,3800 | 1,3200 | 45.140 | ,00 |
| 22/5/2003 | 1,3400 | -6,29% | 1,4400 | 1,4400 | 1,3400 | 64.445 | ,00 |
| 21/5/2003 | 1,4300 | -0,69% | 1,4400 | 1,4600 | 1,4100 | 25.711 | ,00 |
| 20/5/2003 | 1,4400 | -0,69% | 1,4200 | 1,4500 | 1,3600 | 28.940 | ,00 |
| 19/5/2003 | 1,4500 | 0,00% | 1,4400 | 1,4600 | 1,4300 | 14.300 | ,00 |
| 16/5/2003 | 1,4500 | 2,11% | 1,4500 | 1,4800 | 1,4500 | 47.330 | ,00 |
| 15/5/2003 | 1,4200 | -0,70% | 1,4500 | 1,4600 | 1,4100 | 37.400 | ,00 |
| 14/5/2003 | 1,4300 | 1,42% | 1,4100 | 1,4700 | 1,4000 | 50.622 | ,00 |
| 13/5/2003 | 1,4100 | 2,92% | 1,4000 | 1,4300 | 1,4000 | 22.070 | ,00 |
| 12/5/2003 | 1,3700 | -2,14% | 1,4000 | 1,4200 | 1,3600 | 24.390 | ,00 |
| 09/5/2003 | 1,4000 | -0,71% | 1,4100 | 1,4100 | 1,3700 | 29.598 | ,00 |
| 08/5/2003 | 1,4100 | -2,76% | 1,4500 | 1,4600 | 1,3900 | 65.970 | ,00 |
| 07/5/2003 | 1,4500 | 2,11% | 1,4000 | 1,5200 | 1,4000 | 176.280 | ,00 |
| 06/5/2003 | 1,4200 | 1,43% | 1,4000 | 1,4400 | 1,3700 | 31.020 | ,00 |
| 05/5/2003 | 1,4000 | 4,48% | 1,3700 | 1,4300 | 1,3700 | 97.080 | ,00 |
| 02/5/2003 | 1,3400 | 1,52% | 1,3400 | 1,3600 | 1,3200 | 43.249 | ,00 |
| 30/4/2003 | 1,3200 | 1,54% | 1,3000 | 1,3300 | 1,2900 | 20.100 | ,00 |
| 29/4/2003 | 1,3000 | 0,78% | 1,3000 | 1,3200 | 1,3000 | 15.920 | ,00 |
| 24/4/2003 | 1,2900 | -0,77% | 1,2900 | 1,3100 | 1,2900 | 21.920 | ,00 |
| 23/4/2003 | 1,3000 | 1,56% | 1,3000 | 1,3300 | 1,2900 | 56.064 | ,00 |
| 22/4/2003 | 1,2800 | 1,59% | 1,2600 | 1,2900 | 1,2600 | 19.400 | ,00 |
| 17/4/2003 | 1,2600 | -0,79% | 1,2700 | 1,2700 | 1,2300 | 32.500 | ,00 |
| 16/4/2003 | 1,2700 | -1,55% | 1,2900 | 1,3300 | 1,2500 | 55.519 | ,00 |
| 15/4/2003 | 1,2900 | -3,01% | 1,3400 | 1,3700 | 1,2800 | 107.815 | ,00 |
| 14/4/2003 | 1,3300 | 0,76% | 1,3200 | 1,3700 | 1,3000 | 119.070 | ,00 |
| 11/4/2003 | 1,3200 | 5,60% | 1,2500 | 1,3400 | 1,2500 | 147.455 | ,00 |
| 10/4/2003 | 1,2500 | 0,81% | 1,2300 | 1,2600 | 1,2200 | 42.728 | ,00 |
| 09/4/2003 | 1,2400 | 2,48% | 1,2200 | 1,2400 | 1,1900 | 49.460 | ,00 |
| 08/4/2003 | 1,2100 | -2,42% | 1,2000 | 1,2200 | 1,1900 | 25.750 | ,00 |
| 07/4/2003 | 1,2400 | 5,98% | 1,2000 | 1,2700 | 1,2000 | 83.230 | 102.778,00 |
| 04/4/2003 | 1,1700 | 1,74% | 1,1600 | 1,2100 | 1,1600 | 46.065 | 54.404,00 |
| 03/4/2003 | 1,1500 | -1,71% | 1,1900 | 1,1900 | 1,1500 | 50.661 | 59.066,00 |
| 02/4/2003 | 1,1700 | 2,63% | 1,1500 | 1,1800 | 1,1500 | 54.760 | 63.930,00 |
| 01/4/2003 | 1,1400 | 0,88% | 1,1300 | 1,1500 | 1,1300 | 14.885 | 16.915,00 |
| 31/3/2003 | 1,1300 | -2,59% | 1,1500 | 1,1500 | 1,1200 | 35.502 | 40.277,00 |
| 28/3/2003 | 1,1600 | -1,69% | 1,1800 | 1,2000 | 1,1500 | 32.625 | 38.114,00 |
| 27/3/2003 | 1,1800 | -1,67% | 1,2300 | 1,2300 | 1,1800 | 23.288 | 27.851,00 |
| 26/3/2003 | 1,2000 | 1,69% | 1,1800 | 1,2400 | 1,1800 | 44.450 | 53.695,00 |
| 24/3/2003 | 1,1800 | -3,28% | 1,1900 | 1,2000 | 1,1600 | 15.192 | 18.025,00 |
| 21/3/2003 | 1,2200 | 2,52% | 1,2300 | 1,2400 | 1,2100 | 62.420 | 76.759,00 |
| 20/3/2003 | 1,1900 | -0,83% | 1,2000 | 1,2400 | 1,1900 | 44.450 | 53.719,00 |
| 19/3/2003 | 1,2000 | 1,69% | 1,1500 | 1,2400 | 1,1500 | 50.949 | 61.435,00 |
| 18/3/2003 | 1,1800 | 3,51% | 1,1900 | 1,2300 | 1,1800 | 113.090 | 135.680,00 |
| 17/3/2003 | 1,1400 | -5,00% | 1,1500 | 1,1800 | 1,1400 | 63.959 | 73.773,00 |
| 14/3/2003 | 1,2000 | -1,64% | 1,2400 | 1,2700 | 1,2000 | 44.720 | 54.769,00 |
| 13/3/2003 | 1,2200 | 4,27% | 1,1900 | 1,2300 | 1,1900 | 40.549 | 49.075,00 |
| 12/3/2003 | 1,1700 | 0,00% | 1,1700 | 1,1800 | 1,1400 | 32.305 | 37.472,00 |
| 11/3/2003 | 1,1700 | -1,68% | 1,1500 | 1,1900 | 1,1400 | 27.970 | 32.555,00 |
| 07/3/2003 | 1,1900 | -1,65% | 1,2100 | 1,2100 | 1,1800 | 17.360 | 20.705,00 |
| 06/3/2003 | 1,2100 | -3,20% | 1,2300 | 1,2400 | 1,2100 | 17.588 | 17.241,00 |
| 05/3/2003 | 1,2500 | 2,46% | 1,2200 | 1,2600 | 1,1800 | 68.515 | 83.252,00 |
| 04/3/2003 | 1,2200 | -6,15% | 1,2900 | 1,2900 | 1,2000 | 50.150 | 61.805,00 |
| 03/3/2003 | 1,3000 | -0,76% | 1,3200 | 1,3700 | 1,3000 | 109.005 | 143.764,00 |
| 28/2/2003 | 1,3100 | 5,65% | 1,2400 | 1,3200 | 1,2100 | 75.130 | 96.651,00 |
| 27/2/2003 | 1,2400 | 1,64% | 1,2000 | 1,2400 | 1,2000 | 22.640 | 27.245,00 |
| 26/2/2003 | 1,2200 | 3,39% | 1,1800 | 1,2300 | 1,1700 | 13.610 | 16.268,00 |
| 25/2/2003 | 1,1800 | -4,07% | 1,2200 | 1,2200 | 1,1600 | 57.740 | 68.597,00 |
| 24/2/2003 | 1,2300 | -4,65% | 1,2900 | 1,3000 | 1,2300 | 36.540 | 45.988,00 |
| 21/2/2003 | 1,2900 | 0,00% | 1,2800 | 1,3100 | 1,2800 | 8.511 | 11.004,00 |
| 20/2/2003 | 1,2900 | -0,77% | 1,2800 | 1,3000 | 1,2800 | 17.940 | 23.111,00 |
| 19/2/2003 | 1,3000 | 1,56% | 1,3000 | 1,3300 | 1,2900 | 55.044 | 71.903,00 |
| 18/2/2003 | 1,2800 | 0,00% | 1,2800 | 1,2900 | 1,2600 | 32.700 | 41.821,00 |
| 17/2/2003 | 1,2800 | 4,92% | 1,2400 | 1,2900 | 1,2400 | 81.440 | 102.870,00 |
| 14/2/2003 | 1,2200 | -1,61% | 1,2400 | 1,2600 | 1,2000 | 13.230 | 16.332,00 |
| 13/2/2003 | 1,2400 | 0,00% | 1,2500 | 1,2800 | 1,2400 | 26.480 | 33.257,00 |
| 12/2/2003 | 1,2400 | -3,13% | 1,2600 | 1,2800 | 1,2400 | 20.430 | 25.740,00 |
| 11/2/2003 | 1,2800 | 6,67% | 1,2200 | 1,3200 | 1,2200 | 93.246 | 118.613,00 |
| 10/2/2003 | 1,2000 | 4,35% | 1,1500 | 1,2000 | 1,1500 | 27.150 | 32.164,00 |
| 07/2/2003 | 1,1500 | 1,77% | 1,1100 | 1,1500 | 1,1100 | 13.890 | 15.838,00 |
| 06/2/2003 | 1,1300 | 2,73% | 1,0900 | 1,1400 | 1,0900 | 16.050 | 18.107,00 |
| 05/2/2003 | 1,1000 | -0,90% | 1,1100 | 1,1300 | 1,0900 | 32.360 | 35.758,00 |
| 04/2/2003 | 1,1100 | -1,77% | 1,1300 | 1,1500 | 1,1000 | 50.140 | 56.820,00 |
| 03/2/2003 | 1,1300 | 2,73% | 1,1100 | 1,1400 | 1,1100 | 22.150 | 24.972,00 |
| 31/1/2003 | 1,1000 | -0,90% | 1,1000 | 1,1300 | 1,0900 | 19.540 | 21.644,00 |
| 30/1/2003 | 1,1100 | 0,00% | 1,1500 | 1,1600 | 1,1100 | 17.050 | 19.200,00 |
| 29/1/2003 | 1,1100 | -0,89% | 1,1100 | 1,1200 | 1,0900 | 34.881 | 38.446,00 |
| 28/1/2003 | 1,1200 | -1,75% | 1,1600 | 1,1700 | 1,1000 | 37.990 | 43.040,00 |
| 27/1/2003 | 1,1400 | -5,00% | 1,1600 | 1,1700 | 1,1300 | 33.910 | 38.901,00 |
| 24/1/2003 | 1,2000 | 3,45% | 1,1800 | 1,2100 | 1,1700 | 44.050 | 52.309,00 |
| 23/1/2003 | 1,1600 | 3,57% | 1,1300 | 1,1700 | 1,1300 | 35.190 | 40.521,00 |
| 22/1/2003 | 1,1200 | 2,75% | 1,1000 | 1,1300 | 1,0900 | 55.440 | 61.332,00 |
| 21/1/2003 | 1,0900 | 0,00% | 1,1000 | 1,1300 | 1,0900 | 49.012 | 54.397,00 |
| 20/1/2003 | 1,0900 | -0,91% | 1,0900 | 1,1100 | 1,0800 | 53.770 | 58.872,00 |
| 17/1/2003 | 1,1000 | -4,35% | 1,1700 | 1,1700 | 1,0900 | 54.470 | 60.778,00 |
| 16/1/2003 | 1,1500 | 6,48% | 1,0600 | 1,1900 | 1,0600 | 107.284 | 119.929,00 |
| 15/1/2003 | 1,0800 | 0,93% | 1,0900 | 1,0900 | 1,0600 | 30.241 | 32.611,00 |
| 14/1/2003 | 1,0700 | -0,93% | 1,1000 | 1,1100 | 1,0600 | 66.620 | 72.711,00 |
| 13/1/2003 | 1,0800 | 0,00% | 1,0900 | 1,0900 | 1,0500 | 32.233 | 34.397,00 |
| 10/1/2003 | 1,0800 | -2,70% | 1,1200 | 1,1300 | 1,0700 | 61.090 | 67.166,00 |
| 09/1/2003 | 1,1100 | -2,63% | 1,1600 | 1,1600 | 1,0800 | 86.495 | 96.616,00 |
| 08/1/2003 | 1,1400 | -5,00% | 1,2100 | 1,2200 | 1,1400 | 92.700 | 107.778,00 |
| 07/1/2003 | 1,2000 | -3,23% | 1,2600 | 1,2600 | 1,1900 | 39.800 | 48.350,00 |
| 03/1/2003 | 1,2400 | -6,77% | 1,3300 | 1,3300 | 1,2300 | 154.726 | 195.157,00 |
| 02/1/2003 | 1,3300 | 4,72% | 1,2500 | 1,3900 | 1,2500 | 7.225 | 9.586,00 |
| 31/12/2002 | 1,2700 | 0,00% | 1,2700 | 1,2900 | 1,2600 | 18.770 | 23.971,00 |
| 30/12/2002 | 1,2700 | -2,31% | 1,2600 | 1,3100 | 1,2600 | 10.871 | 13.909,00 |
| 27/12/2002 | 1,3000 | 1,56% | 1,2800 | 1,3000 | 1,2500 | 7.995 | 10.223,00 |
| 24/12/2002 | 1,2800 | -1,54% | 1,3300 | 1,3300 | 1,2800 | 21.262 | 27.511,00 |
| 23/12/2002 | 1,3000 | -2,99% | 1,3600 | 1,3600 | 1,2900 | 25.246 | 33.071,00 |
| 20/12/2002 | 1,3400 | -1,47% | 1,3700 | 1,3800 | 1,3300 | 30.125 | 40.505,00 |
| 19/12/2002 | 1,3600 | -4,90% | 1,4000 | 1,4200 | 1,3500 | 40.650 | 56.382,00 |
| 18/12/2002 | 1,4300 | -1,38% | 1,4600 | 1,4800 | 1,4100 | 42.161 | 60.638,00 |
| 17/12/2002 | 1,4500 | -2,03% | 1,5200 | 1,5200 | 1,4400 | 41.200 | 60.452,00 |
| 16/12/2002 | 1,4800 | -1,99% | 1,5200 | 1,5200 | 1,4800 | 36.790 | 54.929,00 |
| 13/12/2002 | 1,5100 | -3,21% | 1,6000 | 1,6000 | 1,5000 | 48.568 | 74.233,00 |
| 12/12/2002 | 1,5600 | -3,11% | 1,6100 | 1,6100 | 1,5400 | 22.150 | 34.678,00 |
| 11/12/2002 | 1,6100 | 0,00% | 1,6300 | 1,6500 | 1,6000 | 37.440 | 60.381,00 |
| 10/12/2002 | 1,6100 | -0,62% | 1,6100 | 1,6600 | 1,6000 | 19.100 | 30.936,00 |
| 09/12/2002 | 1,6200 | -4,14% | 1,7200 | 1,7300 | 1,6100 | 11.820 | 19.467,00 |
| 06/12/2002 | 1,6900 | -4,52% | 1,7700 | 1,7700 | 1,6800 | 14.760 | 25.131,00 |
| 05/12/2002 | 1,7700 | -2,75% | 1,8900 | 1,9400 | 1,7600 | 33.370 | 60.995,00 |
| 04/12/2002 | 1,8200 | -4,71% | 1,9100 | 1,9200 | 1,8200 | 23.070 | 42.900,00 |
| 03/12/2002 | 1,9100 | -2,55% | 1,9800 | 1,9800 | 1,9000 | 36.030 | 69.319,00 |
| 02/12/2002 | 1,9600 | 0,00% | 1,9400 | 2,0000 | 1,9200 | 28.013 | 54.524,00 |
| 29/11/2002 | 1,9600 | 4,81% | 1,9200 | 1,9600 | 1,8800 | 24.340 | 46.834,00 |
| 28/11/2002 | 1,8700 | -1,06% | 1,9200 | 1,9400 | 1,8700 | 17.617 | 33.718,00 |
| 27/11/2002 | 1,8900 | 1,07% | 1,8900 | 1,9300 | 1,8800 | 4.837 | 9.210,00 |
| 26/11/2002 | 1,8700 | -2,09% | 1,9600 | 1,9600 | 1,8700 | 22.180 | 42.307,00 |
| 25/11/2002 | 1,9100 | 2,69% | 1,9200 | 1,9400 | 1,9000 | 12.110 | 23.229,00 |
| 22/11/2002 | 1,8600 | -0,53% | 1,9300 | 1,9600 | 1,8600 | 26.310 | 49.816,00 |
| 21/11/2002 | 1,8700 | 0,54% | 1,8500 | 1,9300 | 1,8500 | 31.890 | 60.171,00 |
| 20/11/2002 | 1,8600 | 1,64% | 1,8900 | 1,8900 | 1,8000 | 14.130 | 26.181,00 |
| 19/11/2002 | 1,8300 | 1,67% | 1,8900 | 1,8900 | 1,7600 | 4.678 | 8.623,00 |
| 18/11/2002 | 1,8000 | -2,17% | 1,9000 | 1,9900 | 1,8000 | 21.960 | 40.898,00 |
| 15/11/2002 | 1,8400 | 0,55% | 1,9000 | 1,9000 | 1,8300 | 18.320 | 34.035,00 |
| 14/11/2002 | 1,8300 | 0,55% | 1,8400 | 1,9000 | 1,8200 | 20.605 | 38.091,00 |
| 13/11/2002 | 1,8200 | -6,67% | 1,9500 | 1,9500 | 1,8000 | 11.230 | 20.976,00 |
| 12/11/2002 | 1,9500 | -1,52% | 2,0200 | 2,0400 | 1,9500 | 28.680 | 57.193,00 |
| 11/11/2002 | 1,9800 | 5,88% | 1,8600 | 2,0700 | 1,8600 | 55.760 | 111.946,00 |
| 08/11/2002 | 1,8700 | 1,08% | 1,8300 | 1,8700 | 1,8200 | 5.050 | 9.316,00 |
| 07/11/2002 | 1,8500 | 0,00% | 1,8200 | 1,8500 | 1,8100 | 16.085 | 29.455,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|