| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,3000 | -4,41 % | -0,0600 | 525 |
| ΙΝΤΕΤ | 1,4000 | -3,45 % | -0,0500 | 1.816 |
| ΦΡΙΓΟ | 0,4260 | -3,18 % | -0,0140 | 49.054 |
| ΜΕΒΑ | 9,4000 | -3,09 % | -0,3000 | 86 |
| ΜΙΓ | 3,7000 | -2,63 % | -0,1000 | 3.740 |
| ΙΝΤΕΚ | 6,3200 | -2,62 % | -0,1700 | 73.216 |
| ΛΑΜΨΑ | 44,6000 | -2,62 % | -1,2000 | 135 |
| ΣΑΝΜΕΖΖ | 0,1960 | -2,24 % | -0,0045 | 25.041 |
| ΕΛΤΟΝ | 1,9900 | -1,97 % | -0,0400 | 37.654 |
Συνεχης ενημερωση
Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)
3,7900 €
0,0000 (0,00%)
- Άνοιγμα 3,8200
- Υψηλό 3,8200
- Χαμηλό 3,7500
- Όγκος 15.268
- Τζίρος 57.512 €
- Πράξεις 45
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/4/2004 | 4,7000 | 2,62% | 4,6800 | 4,7400 | 4,6000 | 24.120 | ,00 |
| 21/4/2004 | 4,5800 | 0,00% | 4,5400 | 4,8000 | 4,4600 | 30.089 | ,00 |
| 20/4/2004 | 4,5800 | -1,72% | 4,6800 | 4,6800 | 4,5800 | 6.710 | ,00 |
| 19/4/2004 | 4,6600 | 0,00% | 4,6800 | 4,6800 | 4,6000 | 1.740 | ,00 |
| 16/4/2004 | 4,6600 | 1,30% | 4,6400 | 4,7000 | 4,6000 | 11.440 | ,00 |
| 15/4/2004 | 4,6000 | 1,77% | 4,5200 | 4,6600 | 4,5200 | 11.513 | ,00 |
| 14/4/2004 | 4,5200 | 1,35% | 4,4000 | 4,6000 | 4,4000 | 14.290 | ,00 |
| 13/4/2004 | 4,4600 | -0,89% | 4,5600 | 4,5600 | 4,4600 | 3.820 | ,00 |
| 08/4/2004 | 4,5000 | 0,00% | 4,4800 | 4,5200 | 4,4800 | 4.600 | ,00 |
| 07/4/2004 | 4,5000 | 0,00% | 4,4200 | 4,5600 | 4,4200 | 2.480 | ,00 |
| 06/4/2004 | 4,5000 | 2,27% | 4,4400 | 4,5400 | 4,4400 | 21.620 | ,00 |
| 05/4/2004 | 4,4000 | 0,92% | 4,4000 | 4,4400 | 4,3800 | 4.302 | ,00 |
| 02/4/2004 | 4,3600 | -0,46% | 4,3600 | 4,4000 | 4,3600 | 5.090 | ,00 |
| 01/4/2004 | 4,3800 | -1,35% | 4,4000 | 4,4400 | 4,3000 | 6.360 | ,00 |
| 31/3/2004 | 4,4400 | -0,89% | 4,5000 | 4,5000 | 4,4400 | 1.830 | ,00 |
| 30/3/2004 | 4,4800 | -1,32% | 4,5400 | 4,5400 | 4,4400 | 3.420 | ,00 |
| 29/3/2004 | 4,5400 | 0,89% | 4,5000 | 4,5600 | 4,4800 | 6.640 | ,00 |
| 26/3/2004 | 4,5000 | 3,69% | 4,4000 | 4,5600 | 4,4000 | 13.460 | ,00 |
| 24/3/2004 | 4,3400 | 0,93% | 4,3400 | 4,4200 | 4,2800 | 5.700 | ,00 |
| 23/3/2004 | 4,3000 | -0,46% | 4,3000 | 4,4000 | 4,2600 | 25.460 | ,00 |
| 22/3/2004 | 4,3200 | -3,14% | 4,4000 | 4,4800 | 4,2800 | 20.980 | ,00 |
| 19/3/2004 | 4,4600 | -2,19% | 4,5600 | 4,5600 | 4,4000 | 29.179 | ,00 |
| 18/3/2004 | 4,5600 | -2,56% | 4,8000 | 4,8000 | 4,5600 | 10.830 | ,00 |
| 17/3/2004 | 4,6800 | -0,43% | 4,8200 | 4,9000 | 4,6400 | 17.880 | ,00 |
| 16/3/2004 | 4,7000 | 0,00% | 4,7000 | 4,7400 | 4,6200 | 20.700 | ,00 |
| 15/3/2004 | 4,7000 | -0,42% | 4,7400 | 4,8200 | 4,6200 | 17.960 | ,00 |
| 12/3/2004 | 4,7200 | -1,26% | 4,7200 | 4,9000 | 4,7200 | 14.445 | ,00 |
| 11/3/2004 | 4,7800 | -1,24% | 4,8000 | 4,8400 | 4,7200 | 15.260 | ,00 |
| 10/3/2004 | 4,8400 | -0,41% | 4,8400 | 4,8800 | 4,8200 | 8.644 | ,00 |
| 09/3/2004 | 4,8600 | -2,02% | 4,8800 | 4,9400 | 4,8400 | 6.560 | ,00 |
| 08/3/2004 | 4,9600 | 0,40% | 5,0600 | 5,0600 | 4,9400 | 11.285 | ,00 |
| 05/3/2004 | 4,9400 | 1,23% | 4,9200 | 5,0000 | 4,8800 | 18.926 | ,00 |
| 04/3/2004 | 4,8800 | 1,67% | 4,8800 | 4,8800 | 4,7800 | 10.379 | ,00 |
| 03/3/2004 | 4,8000 | 0,42% | 4,7800 | 4,8000 | 4,7800 | 5.134 | ,00 |
| 02/3/2004 | 4,7800 | -1,65% | 4,8600 | 4,8800 | 4,7800 | 4.480 | ,00 |
| 01/3/2004 | 4,8600 | -0,82% | 4,9000 | 4,9200 | 4,8400 | 4.890 | ,00 |
| 27/2/2004 | 4,9000 | 1,24% | 4,8800 | 4,9400 | 4,8800 | 6.620 | ,00 |
| 26/2/2004 | 4,8400 | 2,11% | 4,7000 | 4,8400 | 4,6800 | 14.872 | ,00 |
| 25/2/2004 | 4,7400 | -1,25% | 4,7600 | 4,8600 | 4,7200 | 16.350 | ,00 |
| 24/2/2004 | 4,8000 | -2,04% | 4,9200 | 4,9200 | 4,7800 | 21.960 | ,00 |
| 20/2/2004 | 4,9000 | 0,41% | 4,8800 | 4,9000 | 4,8400 | 11.360 | ,00 |
| 19/2/2004 | 4,8800 | -0,41% | 4,8600 | 4,9600 | 4,8600 | 7.090 | ,00 |
| 18/2/2004 | 4,9000 | -1,21% | 4,9600 | 4,9600 | 4,8800 | 7.340 | ,00 |
| 17/2/2004 | 4,9600 | -0,40% | 5,0000 | 5,0400 | 4,9000 | 18.220 | ,00 |
| 16/2/2004 | 4,9800 | -1,19% | 5,0000 | 5,0600 | 4,9600 | 7.479 | ,00 |
| 13/2/2004 | 5,0400 | 1,20% | 5,0000 | 5,0800 | 5,0000 | 5.020 | ,00 |
| 12/2/2004 | 4,9800 | -1,97% | 5,0800 | 5,1000 | 4,9800 | 28.100 | ,00 |
| 11/2/2004 | 5,0800 | -1,55% | 5,1600 | 5,1600 | 5,0400 | 40.392 | ,00 |
| 10/2/2004 | 5,1600 | -0,77% | 5,2000 | 5,2600 | 5,1200 | 15.280 | ,00 |
| 09/2/2004 | 5,2000 | 0,39% | 5,2000 | 5,3000 | 5,0800 | 9.270 | ,00 |
| 06/2/2004 | 5,1800 | -1,89% | 5,3000 | 5,3400 | 5,1600 | 6.620 | ,00 |
| 05/2/2004 | 5,2800 | 2,72% | 5,2000 | 5,2800 | 5,1800 | 11.487 | ,00 |
| 04/2/2004 | 5,1400 | -1,15% | 5,2000 | 5,2800 | 5,1200 | 6.740 | ,00 |
| 03/2/2004 | 5,2000 | -2,26% | 5,3000 | 5,3000 | 5,2000 | 4.760 | ,00 |
| 02/2/2004 | 5,3200 | -0,37% | 5,3400 | 5,3800 | 5,2800 | 5.320 | ,00 |
| 30/1/2004 | 5,3400 | 2,69% | 5,2200 | 5,3600 | 5,2200 | 6.510 | ,00 |
| 29/1/2004 | 5,2000 | 0,00% | 5,1400 | 5,2400 | 5,1000 | 8.570 | ,00 |
| 28/1/2004 | 5,2000 | -3,70% | 5,3800 | 5,3800 | 5,1800 | 15.480 | ,00 |
| 27/1/2004 | 5,4000 | -1,10% | 5,3800 | 5,4400 | 5,3800 | 4.910 | ,00 |
| 26/1/2004 | 5,4600 | -2,15% | 5,5800 | 5,5800 | 5,4000 | 11.580 | ,00 |
| 23/1/2004 | 5,5800 | 1,82% | 5,4800 | 5,5800 | 5,4800 | 13.842 | ,00 |
| 22/1/2004 | 5,4800 | 0,00% | 5,6400 | 5,6800 | 5,4600 | 26.270 | ,00 |
| 21/1/2004 | 5,4800 | -0,36% | 5,5000 | 5,5800 | 5,4600 | 22.132 | ,00 |
| 20/1/2004 | 5,5000 | -4,18% | 5,7400 | 5,7600 | 5,5000 | 15.150 | ,00 |
| 19/1/2004 | 5,7400 | -0,35% | 5,8600 | 5,8800 | 5,7000 | 19.074 | ,00 |
| 16/1/2004 | 5,7600 | 0,00% | 5,8400 | 5,9000 | 5,7000 | 24.755 | ,00 |
| 15/1/2004 | 5,7600 | 0,70% | 5,7600 | 5,9600 | 5,6800 | 87.748 | ,00 |
| 14/1/2004 | 5,7200 | -0,35% | 5,7200 | 5,8400 | 5,6800 | 33.363 | ,00 |
| 13/1/2004 | 5,7400 | 2,14% | 5,6800 | 5,7800 | 5,6800 | 36.632 | ,00 |
| 12/1/2004 | 5,6200 | 4,07% | 5,3400 | 5,6800 | 5,3400 | 27.080 | ,00 |
| 09/1/2004 | 5,4000 | -0,37% | 5,4200 | 5,5200 | 5,3600 | 23.940 | ,00 |
| 08/1/2004 | 5,4200 | -0,73% | 5,5000 | 5,5400 | 5,3800 | 32.461 | ,00 |
| 07/1/2004 | 5,4600 | 3,41% | 5,3000 | 5,4800 | 5,3000 | 52.874 | ,00 |
| 05/1/2004 | 5,2800 | 3,53% | 5,1000 | 5,3000 | 5,1000 | 41.316 | ,00 |
| 02/1/2004 | 5,1000 | 1,59% | 4,9400 | 5,1800 | 4,9400 | 30.890 | ,00 |
| 31/12/2003 | 5,0200 | 2,03% | 4,9600 | 5,1000 | 4,9200 | 11.820 | ,00 |
| 30/12/2003 | 4,9200 | 0,41% | 4,9400 | 4,9600 | 4,8200 | 25.860 | ,00 |
| 29/12/2003 | 4,9000 | -0,81% | 4,9600 | 5,0000 | 4,9000 | 3.396 | ,00 |
| 24/12/2003 | 4,9400 | 0,82% | 4,8000 | 4,9600 | 4,8000 | 3.407 | ,00 |
| 23/12/2003 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,8600 | 2.463 | ,00 |
| 22/12/2003 | 4,9000 | -0,81% | 4,9800 | 5,0000 | 4,9000 | 6.313 | ,00 |
| 19/12/2003 | 4,9400 | 1,65% | 4,9000 | 4,9400 | 4,8800 | 1.780 | ,00 |
| 18/12/2003 | 4,8600 | -0,41% | 4,8800 | 4,9000 | 4,8200 | 1.881 | ,00 |
| 17/12/2003 | 4,8800 | 0,41% | 4,9400 | 4,9400 | 4,8200 | 2.750 | ,00 |
| 16/12/2003 | 4,8600 | -2,02% | 4,9400 | 4,9800 | 4,8600 | 9.761 | ,00 |
| 15/12/2003 | 4,9600 | -0,40% | 5,0600 | 5,0600 | 4,9000 | 8.207 | ,00 |
| 12/12/2003 | 4,9800 | -0,80% | 5,0200 | 5,1000 | 4,9600 | 6.585 | ,00 |
| 11/12/2003 | 5,0200 | -0,40% | 5,0400 | 5,0800 | 5,0200 | 2.400 | ,00 |
| 10/12/2003 | 5,0400 | 0,00% | 5,0600 | 5,0800 | 5,0200 | 5.700 | ,00 |
| 09/12/2003 | 5,0400 | 0,80% | 5,1200 | 5,1200 | 5,0400 | 1.760 | ,00 |
| 08/12/2003 | 5,0000 | -1,96% | 5,0400 | 5,1000 | 5,0000 | 4.790 | ,00 |
| 05/12/2003 | 5,1000 | -0,78% | 4,9400 | 5,1800 | 4,9400 | 2.550 | ,00 |
| 04/12/2003 | 5,1400 | -0,77% | 5,2200 | 5,2400 | 5,1400 | 12.950 | ,00 |
| 03/12/2003 | 5,1800 | 0,78% | 5,0800 | 5,2000 | 5,0800 | 6.586 | ,00 |
| 02/12/2003 | 5,1400 | 2,39% | 5,0800 | 5,1400 | 5,0200 | 4.230 | ,00 |
| 01/12/2003 | 5,0200 | 2,45% | 5,0200 | 5,0800 | 4,9800 | 9.170 | ,00 |
| 28/11/2003 | 4,9000 | 0,00% | 4,9200 | 4,9800 | 4,9000 | 3.420 | ,00 |
| 27/11/2003 | 4,9000 | 3,81% | 4,7200 | 4,9000 | 4,7200 | 16.200 | ,00 |
| 26/11/2003 | 4,7200 | -1,67% | 4,8000 | 4,8000 | 4,7200 | 12.580 | ,00 |
| 25/11/2003 | 4,8000 | -0,83% | 4,8600 | 4,8600 | 4,8000 | 3.930 | ,00 |
| 24/11/2003 | 4,8400 | -0,82% | 4,9200 | 4,9200 | 4,8400 | 5.660 | ,00 |
| 21/11/2003 | 4,8800 | 0,83% | 4,8600 | 4,8800 | 4,8000 | 5.520 | ,00 |
| 20/11/2003 | 4,8400 | -0,82% | 4,9200 | 4,9200 | 4,8400 | 8.093 | ,00 |
| 19/11/2003 | 4,8800 | -2,01% | 4,9000 | 4,9800 | 4,8200 | 23.504 | ,00 |
| 18/11/2003 | 4,9800 | 0,00% | 5,0600 | 5,0600 | 4,9200 | 17.623 | ,00 |
| 17/11/2003 | 4,9800 | -1,97% | 5,0200 | 5,0200 | 4,9400 | 17.844 | ,00 |
| 14/11/2003 | 5,0800 | -0,39% | 5,0400 | 5,1000 | 5,0400 | 3.700 | ,00 |
| 13/11/2003 | 5,1000 | -1,16% | 5,2200 | 5,2200 | 5,1000 | 5.250 | ,00 |
| 12/11/2003 | 5,1600 | 1,57% | 5,0200 | 5,1600 | 5,0000 | 3.300 | ,00 |
| 11/11/2003 | 5,0800 | -0,78% | 5,1000 | 5,1600 | 5,0600 | 10.220 | ,00 |
| 10/11/2003 | 5,1200 | -2,29% | 5,2000 | 5,2400 | 5,1200 | 4.988 | ,00 |
| 07/11/2003 | 5,2400 | 1,16% | 5,1800 | 5,2800 | 5,1600 | 8.420 | ,00 |
| 06/11/2003 | 5,1800 | -0,77% | 5,2200 | 5,2400 | 5,1600 | 9.940 | ,00 |
| 05/11/2003 | 5,2200 | 0,00% | 5,2200 | 5,2400 | 5,1600 | 3.600 | ,00 |
| 04/11/2003 | 5,2200 | 1,95% | 5,1000 | 5,3200 | 5,1000 | 33.418 | ,00 |
| 03/11/2003 | 5,1200 | 2,40% | 5,0000 | 5,2400 | 5,0000 | 74.530 | ,00 |
| 31/10/2003 | 5,0000 | 0,81% | 5,0000 | 5,0000 | 4,9000 | 13.240 | ,00 |
| 30/10/2003 | 4,9600 | -0,80% | 5,0000 | 5,0000 | 4,9200 | 9.600 | ,00 |
| 29/10/2003 | 5,0000 | -0,79% | 5,3000 | 5,3000 | 4,9800 | 23.681 | ,00 |
| 27/10/2003 | 5,0400 | -1,56% | 5,1000 | 5,1600 | 5,0000 | 7.690 | ,00 |
| 24/10/2003 | 5,1200 | 0,79% | 5,1400 | 5,1400 | 5,0800 | 8.568 | ,00 |
| 23/10/2003 | 5,0800 | -2,68% | 5,0400 | 5,1400 | 5,0400 | 12.050 | ,00 |
| 22/10/2003 | 5,2200 | 0,00% | 5,2800 | 5,3000 | 5,1600 | 14.740 | ,00 |
| 21/10/2003 | 5,2200 | 2,35% | 5,1000 | 5,2400 | 5,1000 | 17.323 | ,00 |
| 20/10/2003 | 5,1000 | 2,00% | 5,0000 | 5,1200 | 4,9600 | 8.229 | ,00 |
| 17/10/2003 | 5,0000 | -1,96% | 5,0200 | 5,1800 | 5,0000 | 6.689 | ,00 |
| 16/10/2003 | 5,1000 | 1,59% | 5,0200 | 5,1800 | 5,0000 | 8.400 | ,00 |
| 15/10/2003 | 5,0200 | -0,40% | 5,0400 | 5,2000 | 5,0200 | 8.940 | ,00 |
| 14/10/2003 | 5,0400 | -1,56% | 5,1400 | 5,1400 | 5,0200 | 6.101 | ,00 |
| 13/10/2003 | 5,1200 | -0,78% | 5,1600 | 5,1600 | 5,1000 | 6.170 | ,00 |
| 10/10/2003 | 5,1600 | -0,39% | 5,3200 | 5,3200 | 5,1400 | 4.774 | ,00 |
| 09/10/2003 | 5,1800 | -0,77% | 5,1200 | 5,3600 | 5,1200 | 6.303 | ,00 |
| 08/10/2003 | 5,2200 | 2,76% | 5,1600 | 5,3000 | 5,0800 | 34.320 | ,00 |
| 07/10/2003 | 5,0800 | -2,31% | 5,0600 | 5,2400 | 5,0400 | 9.513 | ,00 |
| 06/10/2003 | 5,2000 | 6,12% | 4,9000 | 5,2000 | 4,9000 | 35.360 | ,00 |
| 03/10/2003 | 4,9000 | 0,82% | 4,9400 | 4,9600 | 4,8200 | 24.860 | ,00 |
| 02/10/2003 | 4,8600 | 2,53% | 4,8400 | 4,8800 | 4,8000 | 32.180 | ,00 |
| 01/10/2003 | 4,7400 | -0,42% | 4,7600 | 4,8400 | 4,7000 | 8.860 | ,00 |
| 30/9/2003 | 4,7600 | 2,15% | 4,6800 | 4,8000 | 4,6200 | 8.910 | ,00 |
| 29/9/2003 | 4,6600 | -1,69% | 4,7000 | 4,7000 | 4,5800 | 8.430 | ,00 |
| 26/9/2003 | 4,7400 | -3,27% | 4,9200 | 4,9200 | 4,7200 | 10.170 | ,00 |
| 25/9/2003 | 4,9000 | -0,41% | 4,9000 | 4,9400 | 4,8200 | 4.670 | ,00 |
| 24/9/2003 | 4,9200 | 0,00% | 5,0800 | 5,1000 | 4,9000 | 16.822 | ,00 |
| 23/9/2003 | 4,9200 | -1,60% | 5,0600 | 5,0600 | 4,9200 | 10.236 | ,00 |
| 22/9/2003 | 5,0000 | -3,47% | 5,1800 | 5,1800 | 4,9800 | 3.460 | ,00 |
| 19/9/2003 | 5,1800 | 3,60% | 4,9800 | 5,2000 | 4,9600 | 21.826 | ,00 |
| 18/9/2003 | 5,0000 | -0,40% | 5,0400 | 5,0600 | 4,9000 | 18.531 | ,00 |
| 17/9/2003 | 5,0200 | 2,03% | 4,9800 | 5,1000 | 4,9800 | 14.540 | ,00 |
| 16/9/2003 | 4,9200 | -1,99% | 4,9600 | 4,9800 | 4,8200 | 25.410 | ,00 |
| 15/9/2003 | 5,0200 | -3,09% | 5,0800 | 5,1600 | 5,0000 | 15.070 | ,00 |
| 12/9/2003 | 5,1800 | -3,00% | 5,3600 | 5,4200 | 5,1600 | 21.713 | ,00 |
| 11/9/2003 | 5,3400 | -0,74% | 5,4400 | 5,5600 | 5,3000 | 36.880 | ,00 |
| 10/9/2003 | 5,3800 | 3,46% | 5,2800 | 5,4000 | 5,0000 | 60.586 | ,00 |
| 09/9/2003 | 5,2000 | -3,70% | 5,2400 | 5,4800 | 5,0400 | 44.696 | ,00 |
| 08/9/2003 | 5,4000 | -7,85% | 5,7800 | 5,8000 | 5,4000 | 19.630 | ,00 |
| 05/9/2003 | 5,8600 | 2,81% | 5,8000 | 6,0200 | 5,7200 | 35.330 | ,00 |
| 04/9/2003 | 5,7000 | -1,38% | 5,9600 | 5,9600 | 5,6800 | 17.329 | ,00 |
| 03/9/2003 | 5,7800 | -0,69% | 5,8200 | 6,0400 | 5,7200 | 101.160 | ,00 |
| 02/9/2003 | 5,8200 | -1,02% | 5,7600 | 5,8400 | 5,5800 | 59.774 | ,00 |
| 01/9/2003 | 5,8800 | -3,61% | 5,9800 | 6,0800 | 5,7600 | 62.250 | ,00 |
| 29/8/2003 | 6,1000 | -2,87% | 6,3200 | 6,3400 | 6,0800 | 34.480 | ,00 |
| 28/8/2003 | 6,2800 | -1,26% | 6,4600 | 6,4800 | 6,2600 | 28.570 | ,00 |
| 27/8/2003 | 6,3600 | 0,95% | 6,3200 | 6,3800 | 6,3000 | 20.310 | ,00 |
| 26/8/2003 | 6,3000 | -0,63% | 6,3600 | 6,4200 | 6,2200 | 61.706 | ,00 |
| 25/8/2003 | 6,3400 | -3,65% | 6,5000 | 6,6400 | 6,2600 | 87.220 | ,00 |
| 22/8/2003 | 6,5800 | 0,30% | 6,5800 | 6,6200 | 6,5000 | 55.458 | ,00 |
| 21/8/2003 | 6,5600 | 0,61% | 6,6000 | 6,6400 | 6,5200 | 39.151 | ,00 |
| 20/8/2003 | 6,5200 | 0,00% | 6,4000 | 6,6000 | 6,4000 | 44.860 | ,00 |
| 19/8/2003 | 6,5200 | -2,69% | 6,7600 | 6,8600 | 6,5000 | 90.062 | ,00 |
| 18/8/2003 | 6,7000 | 5,68% | 6,5000 | 6,7200 | 6,4000 | 111.741 | ,00 |
| 14/8/2003 | 6,3400 | 2,59% | 6,2800 | 6,4400 | 6,2000 | 112.316 | ,00 |
| 13/8/2003 | 6,1800 | 1,31% | 6,2400 | 6,3400 | 6,1200 | 75.683 | ,00 |
| 12/8/2003 | 6,1000 | 0,33% | 6,0800 | 6,2800 | 6,0000 | 136.380 | ,00 |
| 11/8/2003 | 6,0800 | 2,36% | 6,2000 | 6,2000 | 6,0200 | 119.920 | ,00 |
| 08/8/2003 | 5,9400 | -2,94% | 6,3200 | 6,3200 | 5,9000 | 59.428 | ,00 |
| 07/8/2003 | 6,1200 | -4,67% | 6,3800 | 6,4600 | 6,0200 | 70.149 | ,00 |
| 06/8/2003 | 6,4200 | -5,87% | 6,7000 | 6,7000 | 6,3400 | 169.306 | ,00 |
| 05/8/2003 | 6,8200 | -0,58% | 6,9000 | 6,9000 | 6,6800 | 39.466 | ,00 |
| 04/8/2003 | 6,8600 | 2,08% | 6,7200 | 7,0000 | 6,7200 | 71.110 | ,00 |
| 01/8/2003 | 6,7200 | 0,00% | 6,8000 | 6,9000 | 6,6400 | 43.469 | ,00 |
| 31/7/2003 | 6,7200 | 1,82% | 6,5800 | 6,9200 | 6,4600 | 112.724 | ,00 |
| 30/7/2003 | 6,6000 | 0,00% | 6,6000 | 6,7000 | 6,5000 | 36.262 | ,00 |
| 29/7/2003 | 6,6000 | 7,14% | 6,1200 | 6,7000 | 6,1200 | 149.474 | ,00 |
| 28/7/2003 | 6,1600 | 0,00% | 6,2600 | 6,2800 | 6,1200 | 18.797 | ,00 |
| 25/7/2003 | 6,1600 | -2,53% | 6,2000 | 6,2200 | 6,1400 | 11.840 | ,00 |
| 24/7/2003 | 6,3200 | 1,28% | 6,2200 | 6,5200 | 6,2200 | 36.628 | ,00 |
| 23/7/2003 | 6,2400 | -0,32% | 6,2800 | 6,3200 | 6,2200 | 19.711 | ,00 |
| 22/7/2003 | 6,2600 | -0,63% | 6,2400 | 6,3200 | 6,1000 | 33.125 | ,00 |
| 21/7/2003 | 6,3000 | 0,00% | 6,3000 | 6,3800 | 6,2000 | 29.445 | ,00 |
| 18/7/2003 | 6,3000 | 1,94% | 6,1800 | 6,4000 | 6,1800 | 42.500 | ,00 |
| 17/7/2003 | 6,1800 | -0,96% | 6,2400 | 6,2400 | 6,0800 | 13.922 | ,00 |
| 16/7/2003 | 6,2400 | 0,00% | 6,2600 | 6,3000 | 6,2000 | 18.464 | ,00 |
| 15/7/2003 | 6,2400 | 0,32% | 6,2000 | 6,3400 | 6,1600 | 32.921 | ,00 |
| 14/7/2003 | 6,2200 | 0,32% | 6,2000 | 6,3400 | 6,0200 | 24.768 | ,00 |
| 11/7/2003 | 6,2000 | 0,32% | 6,1800 | 6,2400 | 6,1000 | 4.773 | ,00 |
| 10/7/2003 | 6,1800 | -0,64% | 6,2800 | 6,3200 | 6,1600 | 15.937 | ,00 |
| 09/7/2003 | 6,2200 | 0,00% | 6,2000 | 6,3600 | 6,0200 | 11.565 | ,00 |
| 08/7/2003 | 6,2200 | -1,27% | 6,2800 | 6,4200 | 6,1600 | 50.087 | ,00 |
| 07/7/2003 | 6,3000 | 5,00% | 6,1200 | 6,3600 | 6,1200 | 37.097 | ,00 |
| 04/7/2003 | 6,0000 | 1,69% | 5,8600 | 6,1200 | 5,8600 | 6.580 | ,00 |
| 03/7/2003 | 5,9000 | -0,34% | 5,9600 | 6,1800 | 5,8600 | 22.434 | ,00 |
| 02/7/2003 | 5,9200 | 6,47% | 5,6800 | 5,9400 | 5,6800 | 12.980 | ,00 |
| 01/7/2003 | 5,5600 | 0,72% | 5,5000 | 5,5600 | 5,4200 | 12.880 | ,00 |
| 30/6/2003 | 5,5200 | -1,08% | 5,5400 | 5,5600 | 5,4800 | 17.446 | ,00 |
| 27/6/2003 | 5,5800 | 1,09% | 5,5000 | 5,6000 | 5,4800 | 18.798 | ,00 |
| 26/6/2003 | 5,5200 | -1,08% | 5,5800 | 5,6000 | 5,5200 | 13.492 | ,00 |
| 25/6/2003 | 5,5800 | 1,45% | 5,5000 | 5,7600 | 5,5000 | 26.156 | ,00 |
| 24/6/2003 | 5,5000 | -3,17% | 5,6800 | 5,7000 | 5,4800 | 23.220 | ,00 |
| 23/6/2003 | 5,6800 | -0,35% | 5,6400 | 5,8400 | 5,6400 | 22.599 | ,00 |
| 20/6/2003 | 5,7000 | -4,04% | 5,9000 | 5,9800 | 5,6400 | 30.381 | ,00 |
| 19/6/2003 | 5,9400 | -7,48% | 6,4200 | 6,4200 | 5,8600 | 59.527 | ,00 |
| 18/6/2003 | 6,4200 | 0,94% | 6,2800 | 6,5800 | 6,2600 | 39.867 | ,00 |
| 17/6/2003 | 6,3600 | -1,24% | 6,4400 | 6,6400 | 6,3200 | 32.747 | ,00 |
| 13/6/2003 | 6,4400 | -2,13% | 6,6400 | 6,6400 | 6,3800 | 30.665 | ,00 |
| 12/6/2003 | 6,5800 | -0,30% | 6,6800 | 6,8600 | 6,5600 | 43.226 | ,00 |
| 11/6/2003 | 6,6000 | 5,43% | 6,2600 | 6,8200 | 6,2600 | 165.383 | ,00 |
| 10/6/2003 | 6,2600 | -3,99% | 6,5200 | 6,6600 | 6,2200 | 65.859 | ,00 |
| 09/6/2003 | 6,5200 | 6,19% | 6,3800 | 6,7000 | 6,3600 | 129.417 | ,00 |
| 06/6/2003 | 6,1400 | 7,34% | 5,8000 | 6,2000 | 5,8000 | 92.052 | ,00 |
| 05/6/2003 | 5,7200 | 0,35% | 5,8400 | 5,9200 | 5,6800 | 74.296 | ,00 |
| 04/6/2003 | 5,7000 | 2,89% | 5,6200 | 6,1000 | 5,6000 | 116.709 | ,00 |
| 03/6/2003 | 5,5400 | 1,47% | 5,4600 | 5,6800 | 5,4200 | 47.105 | ,00 |
| 02/6/2003 | 5,4600 | 2,63% | 5,3400 | 5,4600 | 5,3400 | 25.090 | ,00 |
| 30/5/2003 | 5,3200 | 0,76% | 5,3400 | 5,3400 | 5,2800 | 2.234 | ,00 |
| 29/5/2003 | 5,2800 | 0,00% | 5,3400 | 5,4200 | 5,2600 | 12.960 | ,00 |
| 28/5/2003 | 5,2800 | 3,94% | 5,1200 | 5,3000 | 5,1000 | 15.005 | ,00 |
| 27/5/2003 | 5,0800 | 0,40% | 5,0200 | 5,1000 | 5,0200 | 2.870 | ,00 |
| 26/5/2003 | 5,0600 | 0,80% | 5,0400 | 5,0800 | 4,9800 | 5.673 | ,00 |
| 23/5/2003 | 5,0200 | -0,79% | 5,1000 | 5,1000 | 5,0200 | 9.250 | ,00 |
| 22/5/2003 | 5,0600 | -1,56% | 5,1400 | 5,1800 | 5,0400 | 17.990 | ,00 |
| 21/5/2003 | 5,1400 | -2,28% | 5,2400 | 5,2800 | 5,1200 | 9.300 | ,00 |
| 20/5/2003 | 5,2600 | -1,13% | 5,1600 | 5,2800 | 5,1600 | 10.800 | ,00 |
| 19/5/2003 | 5,3200 | 0,38% | 5,2800 | 5,3400 | 5,2200 | 12.230 | ,00 |
| 16/5/2003 | 5,3000 | 0,38% | 5,2200 | 5,4000 | 5,2200 | 8.030 | ,00 |
| 15/5/2003 | 5,2800 | -1,12% | 5,4000 | 5,4000 | 5,2600 | 4.850 | ,00 |
| 14/5/2003 | 5,3400 | 3,49% | 5,2000 | 5,4000 | 5,2000 | 35.380 | ,00 |
| 13/5/2003 | 5,1600 | 0,39% | 5,2000 | 5,2400 | 5,1400 | 32.280 | ,00 |
| 12/5/2003 | 5,1400 | 0,39% | 5,2000 | 5,2200 | 5,1000 | 15.993 | ,00 |
| 09/5/2003 | 5,1200 | -4,12% | 5,3400 | 5,3400 | 5,0600 | 53.790 | ,00 |
| 08/5/2003 | 5,3400 | -3,61% | 5,4800 | 5,5000 | 5,3000 | 14.900 | ,00 |
| 07/5/2003 | 5,5400 | -0,72% | 5,6200 | 5,7000 | 5,5000 | 27.631 | ,00 |
| 06/5/2003 | 5,5800 | 0,72% | 5,5000 | 5,6000 | 5,4800 | 14.326 | ,00 |
| 05/5/2003 | 5,5400 | 2,59% | 5,4200 | 5,7000 | 5,4200 | 24.720 | ,00 |
| 02/5/2003 | 5,4000 | 1,50% | 5,4200 | 5,4200 | 5,3200 | 4.620 | ,00 |
| 30/4/2003 | 5,3200 | -1,85% | 5,4400 | 5,4400 | 5,3200 | 12.790 | ,00 |
| 29/4/2003 | 5,4200 | -1,81% | 5,5400 | 5,5400 | 5,4000 | 10.150 | ,00 |
| 24/4/2003 | 5,5200 | -1,43% | 5,6400 | 5,6600 | 5,5000 | 24.340 | ,00 |
| 23/4/2003 | 5,6000 | 0,00% | 5,8000 | 5,8800 | 5,5400 | 75.943 | ,00 |
| 22/4/2003 | 5,6000 | 4,48% | 5,4000 | 6,0000 | 5,3800 | 94.600 | ,00 |
| 17/4/2003 | 5,3600 | -1,47% | 5,4400 | 5,6600 | 5,2400 | 50.570 | ,00 |
| 16/4/2003 | 5,4400 | 9,24% | 5,0400 | 5,5600 | 5,0000 | 94.869 | ,00 |
| 15/4/2003 | 4,9800 | 0,40% | 5,0000 | 5,1000 | 4,9600 | 16.969 | ,00 |
| 14/4/2003 | 4,9600 | 0,81% | 4,9200 | 5,0000 | 4,9200 | 13.697 | ,00 |
| 11/4/2003 | 4,9200 | -0,40% | 4,9000 | 4,9600 | 4,9000 | 2.200 | ,00 |
| 10/4/2003 | 4,9400 | -1,59% | 4,9600 | 5,0600 | 4,9400 | 11.790 | ,00 |
| 09/4/2003 | 5,0200 | -0,40% | 5,0400 | 5,0400 | 4,9200 | 3.085 | ,00 |
| 08/4/2003 | 5,0400 | -2,33% | 4,9800 | 5,0800 | 4,8200 | 1.710 | ,00 |
| 07/4/2003 | 5,1600 | 1,98% | 5,3800 | 5,3800 | 5,0600 | 9.710 | 50.195,00 |
| 04/4/2003 | 5,0600 | 0,80% | 5,1000 | 5,1000 | 5,0200 | 3.030 | 15.360,00 |
| 03/4/2003 | 5,0200 | 1,62% | 4,9200 | 5,0600 | 4,9000 | 3.130 | 15.611,00 |
| 02/4/2003 | 4,9400 | 2,92% | 4,8800 | 4,9400 | 4,8000 | 9.320 | 45.876,00 |
| 01/4/2003 | 4,8000 | 1,69% | 4,8600 | 4,8600 | 4,6800 | 7.900 | 37.398,00 |
| 31/3/2003 | 4,7200 | -3,28% | 4,7000 | 4,7800 | 4,7000 | 1.483 | 6.995,00 |
| 28/3/2003 | 4,8800 | 0,00% | 4,8600 | 4,8800 | 4,8000 | 693 | 3.355,00 |
| 27/3/2003 | 4,8800 | -1,61% | 4,9800 | 4,9800 | 4,8000 | 7.340 | 35.781,00 |
| 26/3/2003 | 4,9600 | 4,20% | 4,8000 | 5,2800 | 4,8000 | 52.165 | 256.518,00 |
| 24/3/2003 | 4,7600 | -2,46% | 4,8200 | 4,8200 | 4,6400 | 1.164 | 5.514,00 |
| 21/3/2003 | 4,8800 | 1,24% | 4,8600 | 4,8800 | 4,8000 | 4.752 | 22.964,00 |
| 20/3/2003 | 4,8200 | 0,42% | 4,7400 | 4,8400 | 4,7200 | 2.450 | 11.721,00 |
| 19/3/2003 | 4,8000 | 0,00% | 4,6400 | 4,8000 | 4,6400 | 485 | 2.305,00 |
| 18/3/2003 | 4,8000 | 3,90% | 4,6400 | 4,8800 | 4,6400 | 7.633 | 36.553,00 |
| 17/3/2003 | 4,6200 | -0,43% | 4,6000 | 4,6400 | 4,5200 | 4.100 | 18.830,00 |
| 14/3/2003 | 4,6400 | 0,43% | 4,7200 | 4,7200 | 4,6200 | 3.000 | 13.992,00 |
| 13/3/2003 | 4,6200 | 0,00% | 4,6800 | 4,6800 | 4,5800 | 7.640 | 35.239,00 |
| 12/3/2003 | 4,6200 | 0,43% | 4,6000 | 4,6200 | 4,4600 | 4.613 | 20.842,00 |
| 11/3/2003 | 4,6000 | -5,35% | 4,7200 | 4,7400 | 4,6000 | 4.260 | 19.988,00 |
| 07/3/2003 | 4,8600 | -0,82% | 4,9000 | 4,9000 | 4,7000 | 3.340 | 16.183,00 |
| 06/3/2003 | 4,9000 | -0,41% | 4,8800 | 4,9200 | 4,8800 | 2.100 | 10.289,00 |
| 05/3/2003 | 4,9200 | 0,00% | 4,9600 | 4,9600 | 4,7800 | 7.372 | 35.854,00 |
| 04/3/2003 | 4,9200 | 1,23% | 4,7600 | 4,9200 | 4,7000 | 12.328 | 58.894,00 |
| 03/3/2003 | 4,8600 | 1,67% | 4,7000 | 4,8800 | 4,7000 | 12.556 | 60.368,00 |
| 28/2/2003 | 4,7800 | 2,14% | 4,7400 | 4,8000 | 4,6600 | 19.846 | 93.549,00 |
| 27/2/2003 | 4,6800 | 1,30% | 4,6000 | 4,6800 | 4,5200 | 3.700 | 17.083,00 |
| 26/2/2003 | 4,6200 | -0,86% | 4,6000 | 4,6400 | 4,5800 | 4.260 | 19.611,00 |
| 25/2/2003 | 4,6600 | -1,27% | 4,6800 | 4,6800 | 4,6200 | 3.029 | 14.053,00 |
| 24/2/2003 | 4,7200 | 0,00% | 4,7400 | 4,7600 | 4,6800 | 3.290 | 15.511,00 |
| 21/2/2003 | 4,7200 | 0,00% | 4,7000 | 4,7200 | 4,6600 | 2.242 | 10.512,00 |
| 20/2/2003 | 4,7200 | -0,42% | 4,7000 | 4,7200 | 4,6600 | 1.020 | 4.795,00 |
| 19/2/2003 | 4,7400 | 1,28% | 4,7400 | 4,7400 | 4,6400 | 700 | 3.269,00 |
| 18/2/2003 | 4,6800 | 0,00% | 4,6400 | 4,6800 | 4,6400 | 560 | 2.600,00 |
| 17/2/2003 | 4,6800 | -1,27% | 4,7000 | 4,7000 | 4,6800 | 750 | 3.513,00 |
| 14/2/2003 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | 400 | 1.896,00 |
| 13/2/2003 | 4,7400 | 0,42% | 4,6800 | 4,7400 | 4,6400 | 3.474 | 16.363,00 |
| 12/2/2003 | 4,7200 | -0,42% | 4,7200 | 4,7200 | 4,6600 | 1.880 | 8.820,00 |
| 11/2/2003 | 4,7400 | 1,28% | 4,7200 | 4,7400 | 4,7200 | 2.620 | 12.398,00 |
| 10/2/2003 | 4,6800 | 0,43% | 4,6000 | 4,7200 | 4,5600 | 3.360 | 15.582,00 |
| 07/2/2003 | 4,6600 | -0,43% | 4,6800 | 4,6800 | 4,5800 | 4.278 | 19.999,00 |
| 06/2/2003 | 4,6800 | -0,43% | 4,6000 | 4,6800 | 4,6000 | 1.200 | 5.550,00 |
| 05/2/2003 | 4,7000 | -0,42% | 4,7200 | 4,7200 | 4,5400 | 21.462 | 100.793,00 |
| 04/2/2003 | 4,7200 | 0,00% | 4,6800 | 4,7200 | 4,6400 | 1.899 | 8.915,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΑΑΚ | 6,5000 | 6,56 % | 0,4000 | 3 |
| ΣΙΔΜΑ | 2,0100 | 6,35 % | 0,1200 | 16.100 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 0,0350 | 2.081 |
| ΦΟΥΝΤΛ | 1,4250 | 4,01 % | 0,0550 | 21.750 |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 0,2500 | 105 |
| ΕΛΧΑ | 4,7950 | 3,12 % | 0,1450 | 239.195 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3210 | -0,16 % | -0,0070 | 27.940.570 |
| ΠΕΙΡ | 8,8140 | 0,43 % | 0,0380 | 26.189.554 |
| ΕΤΕ | 15,5500 | -0,64 % | -0,1000 | 18.697.355 |
| MTLN | 47,4400 | 2,46 % | 1,1400 | 18.590.056 |
| ΑΛΦΑ | 4,2010 | 0,07 % | 0,0030 | 17.811.919 |
| ΓΕΚΤΕΡΝΑ | 33,5000 | 1,45 % | 0,4800 | 9.602.117 |
| ΔΕΗ | 20,4200 | 3,08 % | 0,6100 | 8.512.276 |
| ΟΠΑΠ | 17,5000 | 2,58 % | 0,4400 | 8.227.460 |
| ΜΟΗ | 34,2400 | 1,24 % | 0,4200 | 4.928.666 |
| ΜΠΕΛΑ | 25,3400 | 0,56 % | 0,1400 | 4.495.905 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3210 | -0,16 % | 6.450.921 | 27,94εκ. |
| ΑΛΦΑ | 4,2010 | 0,07 % | 4.217.104 | 17,81εκ. |
| ΠΕΙΡ | 8,8140 | 0,43 % | 2.966.178 | 26,19εκ. |
| BYLOT | 1,0260 | -0,39 % | 1.481.775 | 1,53εκ. |
| ΕΤΕ | 15,5500 | -0,64 % | 1.193.738 | 18,70εκ. |
| ΟΠΑΠ | 17,5000 | 2,58 % | 474.729 | 8,23εκ. |
| OPTIMA | 8,5900 | 2,51 % | 422.191 | 3,66εκ. |
| CREDIA | 1,4960 | -0,40 % | 421.266 | 629,2χιλ. |
| ΔΕΗ | 20,4200 | 3,08 % | 421.138 | 8,51εκ. |
| MTLN | 47,4400 | 2,46 % | 393.939 | 18,59εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,2800 | -0,32 % | 218.718 | 1,02 % |
| YKNOT | 2,1600 | 1,41 % | 74.361 | 0,98 % |
| ΓΕΚΤΕΡΝΑ | 33,5000 | 1,45 % | 286.795 | 0,28 % |
| MTLN | 47,4400 | 2,46 % | 393.939 | 0,28 % |
| ΠΕΙΡ | 8,8140 | 0,43 % | 2.966.178 | 0,24 % |
| ΑΒΑΞ | 3,4200 | -1,16 % | 320.706 | 0,22 % |
| ΒΙΟΚΑ | 1,8800 | 2,17 % | 50.845 | 0,21 % |
| OPTIMA | 8,5900 | 2,51 % | 422.191 | 0,19 % |
| ΑΛΦΑ | 4,2010 | 0,07 % | 4.217.104 | 0,18 % |
| EIS | 1,8900 | 0,43 % | 27.909 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΙΔΜΑ | 2,0100 | 6,35 % | 16.100 | 7,94 % |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 2.081 | 6,55 % |
| ΤΡΑΣΤΟΡ | 1,3300 | 1,53 % | 3.542 | 6,11 % |
| ΔΑΑ | 11,6700 | 2,55 % | 93.151 | 5,71 % |
| ΓΚΜΕΖΖ | 0,4945 | -0,90 % | 13.135 | 5,51 % |
| TREK | 3,1700 | 0,32 % | 750 | 5,38 % |
| YKNOT | 2,1600 | 1,41 % | 74.361 | 5,16 % |
| ΟΤΟΕΛ | 13,1000 | 2,02 % | 40.726 | 5,14 % |
| ΕΛΛΑΚΤΩΡ | 1,4260 | 0,28 % | 146.756 | 5,06 % |
| OPTIMA | 8,5900 | 2,51 % | 422.191 | 4,89 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|