| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,7780 | -5,43 % | -0,1020 | 1.790.241 |
| ΧΑΙΔΕ | 0,7400 | -4,52 % | -0,0350 | 619 |
| ΜΟΥΖΚ | 0,5800 | -3,33 % | -0,0200 | 2.669 |
| ΚΑΙΡΟΜΕΖ | 0,4250 | -3,30 % | -0,0145 | 719.592 |
| ΝΤΟΤΣΟΦΤ | 27,8000 | -2,80 % | -0,8000 | 788 |
| ΜΟΤΟ | 2,5300 | -2,69 % | -0,0700 | 82.217 |
| ΒΟΣΥΣ | 2,2800 | -2,56 % | -0,0600 | 1.445 |
| ΠΕΡΦ | 8,0600 | -2,30 % | -0,1900 | 35.804 |
| ΔΟΜΙΚ | 2,2500 | -2,17 % | -0,0500 | 48.873 |
| ΔΑΙΟΣ | 7,1500 | -2,05 % | -0,1500 | 1.150 |
Συνεχης ενημερωση
ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΙΑΤΡ)
1,9700 €
0,0150 (0,77%)
- Άνοιγμα 1,9800
- Υψηλό 1,9850
- Χαμηλό 1,9400
- Όγκος 4.766
- Τζίρος 9.333 €
- Πράξεις 24
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/3/2004 | 1,5800 | -1,25% | 1,6000 | 1,6200 | 1,5600 | 107.237 | ,00 |
| 16/3/2004 | 1,6000 | 2,56% | 1,5900 | 1,6000 | 1,5400 | 125.097 | ,00 |
| 15/3/2004 | 1,5600 | -4,29% | 1,6400 | 1,6400 | 1,5600 | 139.575 | ,00 |
| 12/3/2004 | 1,6300 | 1,24% | 1,6100 | 1,6800 | 1,6000 | 92.796 | ,00 |
| 11/3/2004 | 1,6100 | -1,83% | 1,6100 | 1,6300 | 1,5800 | 204.374 | ,00 |
| 10/3/2004 | 1,6400 | -1,80% | 1,6700 | 1,7000 | 1,6300 | 109.465 | ,00 |
| 09/3/2004 | 1,6700 | -3,47% | 1,7000 | 1,7400 | 1,6700 | 84.165 | ,00 |
| 08/3/2004 | 1,7300 | 1,17% | 1,7500 | 1,7800 | 1,7200 | 230.378 | ,00 |
| 05/3/2004 | 1,7100 | 0,59% | 1,7000 | 1,7500 | 1,7000 | 253.116 | ,00 |
| 04/3/2004 | 1,7000 | 1,19% | 1,6700 | 1,7100 | 1,6600 | 109.088 | ,00 |
| 03/3/2004 | 1,6800 | 0,60% | 1,6900 | 1,6900 | 1,6600 | 115.920 | ,00 |
| 02/3/2004 | 1,6700 | 0,60% | 1,6800 | 1,7000 | 1,6500 | 213.161 | ,00 |
| 01/3/2004 | 1,6600 | -2,92% | 1,7200 | 1,7400 | 1,6600 | 141.740 | ,00 |
| 27/2/2004 | 1,7100 | 0,00% | 1,7400 | 1,7500 | 1,7000 | 85.272 | ,00 |
| 26/2/2004 | 1,7100 | 0,00% | 1,7300 | 1,7500 | 1,7000 | 75.564 | ,00 |
| 25/2/2004 | 1,7100 | 1,79% | 1,6500 | 1,7400 | 1,6500 | 127.563 | ,00 |
| 24/2/2004 | 1,6800 | -3,45% | 1,7400 | 1,7400 | 1,6600 | 159.095 | ,00 |
| 20/2/2004 | 1,7400 | 0,58% | 1,7200 | 1,7600 | 1,7200 | 51.113 | ,00 |
| 19/2/2004 | 1,7300 | -1,70% | 1,7600 | 1,7900 | 1,7300 | 107.851 | ,00 |
| 18/2/2004 | 1,7600 | -2,22% | 1,8000 | 1,8100 | 1,7500 | 111.518 | ,00 |
| 17/2/2004 | 1,8000 | -2,70% | 1,8500 | 1,8700 | 1,7700 | 171.460 | ,00 |
| 16/2/2004 | 1,8500 | -2,12% | 1,8900 | 1,8900 | 1,8300 | 146.845 | ,00 |
| 13/2/2004 | 1,8900 | 3,28% | 1,8400 | 1,9000 | 1,8000 | 211.750 | ,00 |
| 12/2/2004 | 1,8300 | 3,39% | 1,8000 | 1,8400 | 1,7800 | 179.623 | ,00 |
| 11/2/2004 | 1,7700 | 1,72% | 1,7300 | 1,8100 | 1,7300 | 183.933 | ,00 |
| 10/2/2004 | 1,7400 | 0,00% | 1,7200 | 1,7700 | 1,7000 | 131.200 | ,00 |
| 09/2/2004 | 1,7400 | -2,79% | 1,8200 | 1,8300 | 1,7300 | 137.290 | ,00 |
| 06/2/2004 | 1,7900 | 0,00% | 1,8100 | 1,8400 | 1,7600 | 141.797 | ,00 |
| 05/2/2004 | 1,7900 | 1,13% | 1,8000 | 1,8100 | 1,7700 | 106.130 | ,00 |
| 04/2/2004 | 1,7700 | -0,56% | 1,7700 | 1,8200 | 1,7600 | 127.211 | ,00 |
| 03/2/2004 | 1,7800 | -1,66% | 1,8000 | 1,8300 | 1,7700 | 146.895 | ,00 |
| 02/2/2004 | 1,8100 | -0,55% | 1,8200 | 1,8700 | 1,8000 | 132.001 | ,00 |
| 30/1/2004 | 1,8200 | 0,55% | 1,8200 | 1,8600 | 1,8100 | 219.217 | ,00 |
| 29/1/2004 | 1,8100 | 0,00% | 1,7900 | 1,8300 | 1,7500 | 266.606 | ,00 |
| 28/1/2004 | 1,8100 | -2,69% | 1,8500 | 1,8600 | 1,8000 | 224.834 | ,00 |
| 27/1/2004 | 1,8600 | 0,54% | 1,8500 | 1,9000 | 1,8400 | 161.969 | ,00 |
| 26/1/2004 | 1,8500 | -5,13% | 1,9600 | 1,9600 | 1,8400 | 397.082 | ,00 |
| 23/1/2004 | 1,9500 | -0,51% | 1,9600 | 1,9700 | 1,9100 | 164.308 | ,00 |
| 22/1/2004 | 1,9600 | -2,00% | 2,0200 | 2,0400 | 1,9400 | 340.705 | ,00 |
| 21/1/2004 | 2,0000 | 2,04% | 1,9600 | 2,0200 | 1,9300 | 357.889 | ,00 |
| 20/1/2004 | 1,9600 | -2,49% | 2,0100 | 2,0500 | 1,9500 | 569.828 | ,00 |
| 19/1/2004 | 2,0100 | 6,35% | 1,9100 | 2,0400 | 1,9000 | 1.106.375 | ,00 |
| 16/1/2004 | 1,8900 | 0,00% | 1,9100 | 1,9100 | 1,8000 | 313.068 | ,00 |
| 15/1/2004 | 1,8900 | 0,53% | 1,8900 | 1,9600 | 1,8700 | 494.620 | ,00 |
| 14/1/2004 | 1,8800 | -0,53% | 1,9000 | 1,9200 | 1,8500 | 255.381 | ,00 |
| 13/1/2004 | 1,8900 | 3,85% | 1,8300 | 1,9100 | 1,8300 | 450.095 | ,00 |
| 12/1/2004 | 1,8200 | 0,00% | 1,7900 | 1,8500 | 1,7600 | 172.390 | ,00 |
| 09/1/2004 | 1,8200 | -2,15% | 1,8700 | 1,8800 | 1,8000 | 209.467 | ,00 |
| 08/1/2004 | 1,8600 | 1,64% | 1,8300 | 1,9400 | 1,8000 | 520.504 | ,00 |
| 07/1/2004 | 1,8300 | 0,00% | 1,8500 | 1,8800 | 1,8100 | 338.365 | ,00 |
| 05/1/2004 | 1,8300 | 1,67% | 1,8000 | 1,8400 | 1,8000 | 226.877 | ,00 |
| 02/1/2004 | 1,8000 | 7,78% | 1,6700 | 1,8100 | 1,6700 | 303.299 | ,00 |
| 31/12/2003 | 1,6700 | 2,45% | 1,6400 | 1,6800 | 1,6300 | 116.754 | ,00 |
| 30/12/2003 | 1,6300 | 3,82% | 1,6000 | 1,6400 | 1,5800 | 77.631 | ,00 |
| 29/12/2003 | 1,5700 | 0,00% | 1,5800 | 1,6000 | 1,5700 | 48.589 | ,00 |
| 24/12/2003 | 1,5700 | -1,26% | 1,5900 | 1,6000 | 1,5600 | 80.106 | ,00 |
| 23/12/2003 | 1,5900 | -1,85% | 1,6300 | 1,6300 | 1,5900 | 51.862 | ,00 |
| 22/12/2003 | 1,6200 | -0,61% | 1,6400 | 1,6700 | 1,6100 | 70.173 | ,00 |
| 19/12/2003 | 1,6300 | 3,82% | 1,6100 | 1,6400 | 1,5900 | 116.171 | ,00 |
| 18/12/2003 | 1,5700 | 0,00% | 1,5800 | 1,5900 | 1,5600 | 1.581.682 | ,00 |
| 17/12/2003 | 1,5700 | 0,00% | 1,5700 | 1,5900 | 1,5400 | 131.708 | ,00 |
| 16/12/2003 | 1,5700 | -3,09% | 1,6100 | 1,6200 | 1,5600 | 169.694 | ,00 |
| 15/12/2003 | 1,6200 | -2,41% | 1,7000 | 1,7000 | 1,6100 | 116.657 | ,00 |
| 12/12/2003 | 1,6600 | 1,22% | 1,6600 | 1,7000 | 1,6300 | 111.560 | ,00 |
| 11/12/2003 | 1,6400 | -0,61% | 1,6600 | 1,6600 | 1,6300 | 87.593 | ,00 |
| 10/12/2003 | 1,6500 | -1,20% | 1,6700 | 1,6700 | 1,6300 | 100.605 | ,00 |
| 09/12/2003 | 1,6700 | 0,60% | 1,6600 | 1,6900 | 1,6600 | 95.634 | ,00 |
| 08/12/2003 | 1,6600 | -2,35% | 1,6900 | 1,7000 | 1,6600 | 129.508 | ,00 |
| 05/12/2003 | 1,7000 | -1,73% | 1,7300 | 1,7600 | 1,7000 | 113.963 | ,00 |
| 04/12/2003 | 1,7300 | 2,37% | 1,7000 | 1,7600 | 1,6900 | 210.440 | ,00 |
| 03/12/2003 | 1,6900 | 0,60% | 1,6800 | 1,7000 | 1,6700 | 141.750 | ,00 |
| 02/12/2003 | 1,6800 | 0,00% | 1,7000 | 1,7200 | 1,6700 | 131.910 | ,00 |
| 01/12/2003 | 1,6800 | -0,59% | 1,6900 | 1,7200 | 1,6800 | 71.435 | ,00 |
| 28/11/2003 | 1,6900 | -1,17% | 1,7300 | 1,7300 | 1,6800 | 61.980 | ,00 |
| 27/11/2003 | 1,7100 | 1,79% | 1,7100 | 1,7400 | 1,6800 | 265.723 | ,00 |
| 26/11/2003 | 1,6800 | -2,33% | 1,7200 | 1,7400 | 1,6700 | 111.471 | ,00 |
| 25/11/2003 | 1,7200 | 1,78% | 1,7200 | 1,7300 | 1,7000 | 89.936 | ,00 |
| 24/11/2003 | 1,6900 | -0,59% | 1,7200 | 1,7400 | 1,6800 | 132.211 | ,00 |
| 21/11/2003 | 1,7000 | 2,41% | 1,6700 | 1,7100 | 1,6600 | 93.854 | ,00 |
| 20/11/2003 | 1,6600 | -3,49% | 1,7200 | 1,7300 | 1,6600 | 177.890 | ,00 |
| 19/11/2003 | 1,7200 | -1,15% | 1,7200 | 1,7300 | 1,6900 | 117.957 | ,00 |
| 18/11/2003 | 1,7400 | -0,57% | 1,7400 | 1,7800 | 1,7100 | 157.004 | ,00 |
| 17/11/2003 | 1,7500 | -2,23% | 1,7600 | 1,7700 | 1,7400 | 116.618 | ,00 |
| 14/11/2003 | 1,7900 | 0,00% | 1,8200 | 1,8300 | 1,7800 | 115.611 | ,00 |
| 13/11/2003 | 1,7900 | -2,19% | 1,8600 | 1,8800 | 1,7800 | 207.753 | ,00 |
| 12/11/2003 | 1,8300 | 0,00% | 1,8100 | 1,8400 | 1,7800 | 128.228 | ,00 |
| 11/11/2003 | 1,8300 | -2,66% | 1,8600 | 1,8700 | 1,8300 | 112.880 | ,00 |
| 10/11/2003 | 1,8800 | -0,53% | 1,8900 | 1,8900 | 1,8700 | 146.314 | ,00 |
| 07/11/2003 | 1,8900 | -0,53% | 1,9300 | 1,9500 | 1,8900 | 165.380 | ,00 |
| 06/11/2003 | 1,9000 | 1,60% | 1,8600 | 1,9100 | 1,8600 | 128.710 | ,00 |
| 05/11/2003 | 1,8700 | -1,58% | 1,8700 | 1,9100 | 1,8500 | 139.971 | ,00 |
| 04/11/2003 | 1,9000 | -0,52% | 1,9300 | 1,9400 | 1,8800 | 239.228 | ,00 |
| 03/11/2003 | 1,9100 | 6,11% | 1,8300 | 1,9200 | 1,8300 | 274.947 | ,00 |
| 31/10/2003 | 1,8000 | 1,12% | 1,7800 | 1,8300 | 1,7800 | 152.575 | ,00 |
| 30/10/2003 | 1,7800 | 0,56% | 1,7800 | 1,7900 | 1,7500 | 266.621 | ,00 |
| 29/10/2003 | 1,7700 | -1,67% | 1,8300 | 1,8400 | 1,7700 | 104.274 | ,00 |
| 27/10/2003 | 1,8000 | 0,00% | 1,8300 | 1,8400 | 1,7900 | 160.953 | ,00 |
| 24/10/2003 | 1,8000 | 0,00% | 1,8100 | 1,8300 | 1,7700 | 115.060 | ,00 |
| 23/10/2003 | 1,8000 | -4,26% | 1,8400 | 1,8400 | 1,7900 | 202.012 | ,00 |
| 22/10/2003 | 1,8800 | -2,08% | 1,9200 | 1,9600 | 1,8800 | 201.419 | ,00 |
| 21/10/2003 | 1,9200 | 4,92% | 1,8500 | 1,9300 | 1,8400 | 245.790 | ,00 |
| 20/10/2003 | 1,8300 | 1,10% | 1,8100 | 1,8600 | 1,8100 | 166.974 | ,00 |
| 17/10/2003 | 1,8100 | 0,00% | 1,8300 | 1,8700 | 1,8000 | 200.268 | ,00 |
| 16/10/2003 | 1,8100 | 0,00% | 1,8200 | 1,8300 | 1,7900 | 96.608 | ,00 |
| 15/10/2003 | 1,8100 | 0,56% | 1,8600 | 1,8600 | 1,8000 | 172.521 | ,00 |
| 14/10/2003 | 1,8000 | 0,00% | 1,8100 | 1,8300 | 1,7800 | 121.347 | ,00 |
| 13/10/2003 | 1,8000 | -1,64% | 1,8600 | 1,8700 | 1,7900 | 161.716 | ,00 |
| 10/10/2003 | 1,8300 | -3,17% | 1,9200 | 1,9500 | 1,8100 | 305.971 | ,00 |
| 09/10/2003 | 1,8900 | 1,61% | 1,8500 | 1,9500 | 1,8500 | 309.554 | ,00 |
| 08/10/2003 | 1,8600 | 4,49% | 1,7900 | 1,8900 | 1,7900 | 376.398 | ,00 |
| 07/10/2003 | 1,7800 | -2,20% | 1,8100 | 1,8300 | 1,7500 | 436.401 | ,00 |
| 06/10/2003 | 1,8200 | 6,43% | 1,7100 | 1,8400 | 1,7100 | 541.006 | ,00 |
| 03/10/2003 | 1,7100 | 4,91% | 1,6700 | 1,7200 | 1,6200 | 558.700 | ,00 |
| 02/10/2003 | 1,6300 | 7,95% | 1,5500 | 1,6500 | 1,5500 | 327.435 | ,00 |
| 01/10/2003 | 1,5100 | -2,58% | 1,5500 | 1,5500 | 1,5000 | 166.430 | ,00 |
| 30/9/2003 | 1,5500 | 4,03% | 1,4900 | 1,5600 | 1,4800 | 339.528 | ,00 |
| 29/9/2003 | 1,4900 | -1,32% | 1,5100 | 1,5300 | 1,4600 | 230.133 | ,00 |
| 26/9/2003 | 1,5100 | -4,43% | 1,6000 | 1,6100 | 1,4800 | 370.121 | ,00 |
| 25/9/2003 | 1,5800 | -3,66% | 1,6000 | 1,6300 | 1,5800 | 201.992 | ,00 |
| 24/9/2003 | 1,6400 | 1,23% | 1,6700 | 1,6700 | 1,6300 | 189.483 | ,00 |
| 23/9/2003 | 1,6200 | 0,00% | 1,6000 | 1,6700 | 1,5800 | 306.310 | ,00 |
| 22/9/2003 | 1,6200 | -2,99% | 1,6700 | 1,6900 | 1,6100 | 283.612 | ,00 |
| 19/9/2003 | 1,6700 | 1,21% | 1,6900 | 1,7300 | 1,6500 | 351.827 | ,00 |
| 18/9/2003 | 1,6500 | -3,51% | 1,7100 | 1,7300 | 1,6500 | 232.128 | ,00 |
| 17/9/2003 | 1,7100 | 3,64% | 1,6900 | 1,7600 | 1,6800 | 416.846 | ,00 |
| 16/9/2003 | 1,6500 | -4,62% | 1,7000 | 1,7300 | 1,6500 | 481.053 | ,00 |
| 15/9/2003 | 1,7300 | -4,42% | 1,8100 | 1,8200 | 1,7300 | 200.540 | ,00 |
| 12/9/2003 | 1,8100 | -3,21% | 1,8800 | 1,9000 | 1,8100 | 118.147 | ,00 |
| 11/9/2003 | 1,8700 | 1,08% | 1,8700 | 1,9400 | 1,8100 | 437.471 | ,00 |
| 10/9/2003 | 1,8500 | 7,56% | 1,7400 | 1,8900 | 1,6500 | 589.280 | ,00 |
| 09/9/2003 | 1,7200 | -3,37% | 1,7900 | 1,8300 | 1,7100 | 491.123 | ,00 |
| 08/9/2003 | 1,7800 | -6,32% | 1,9100 | 1,9200 | 1,7600 | 401.292 | ,00 |
| 05/9/2003 | 1,9000 | 0,00% | 1,9400 | 1,9600 | 1,8900 | 249.528 | ,00 |
| 04/9/2003 | 1,9000 | -0,52% | 1,9500 | 1,9500 | 1,8300 | 267.494 | ,00 |
| 03/9/2003 | 1,9100 | -1,55% | 1,9500 | 2,0100 | 1,9000 | 381.072 | ,00 |
| 02/9/2003 | 1,9400 | -4,43% | 2,0500 | 2,0500 | 1,9000 | 632.529 | ,00 |
| 01/9/2003 | 2,0300 | -5,58% | 2,1500 | 2,2000 | 1,9800 | 428.764 | ,00 |
| 29/8/2003 | 2,1500 | -1,83% | 2,2000 | 2,2200 | 2,1400 | 360.385 | ,00 |
| 28/8/2003 | 2,1900 | 0,00% | 2,2100 | 2,2500 | 2,1800 | 289.081 | ,00 |
| 27/8/2003 | 2,1900 | -0,45% | 2,2000 | 2,2400 | 2,1700 | 311.285 | ,00 |
| 26/8/2003 | 2,2000 | -2,22% | 2,2400 | 2,2800 | 2,1900 | 297.757 | ,00 |
| 25/8/2003 | 2,2500 | -2,60% | 2,3100 | 2,3600 | 2,2400 | 339.291 | ,00 |
| 22/8/2003 | 2,3100 | -0,43% | 2,3400 | 2,3400 | 2,2900 | 189.571 | ,00 |
| 21/8/2003 | 2,3200 | 2,65% | 2,2900 | 2,3400 | 2,2800 | 242.542 | ,00 |
| 20/8/2003 | 2,2600 | -0,88% | 2,2800 | 2,3200 | 2,2600 | 270.673 | ,00 |
| 19/8/2003 | 2,2800 | -3,39% | 2,4000 | 2,4200 | 2,2600 | 518.485 | ,00 |
| 18/8/2003 | 2,3600 | 3,06% | 2,3000 | 2,3800 | 2,3000 | 490.193 | ,00 |
| 14/8/2003 | 2,2900 | 1,33% | 2,2500 | 2,3400 | 2,2300 | 335.385 | ,00 |
| 13/8/2003 | 2,2600 | 2,73% | 2,2500 | 2,2600 | 2,1900 | 217.175 | ,00 |
| 12/8/2003 | 2,2000 | -2,22% | 2,2500 | 2,2700 | 2,1800 | 330.827 | ,00 |
| 11/8/2003 | 2,2500 | -4,26% | 2,3800 | 2,4000 | 2,2300 | 375.059 | ,00 |
| 08/8/2003 | 2,3500 | 8,29% | 2,1900 | 2,3700 | 2,1600 | 841.190 | ,00 |
| 07/8/2003 | 2,1700 | -1,36% | 2,2000 | 2,2200 | 2,1500 | 246.972 | ,00 |
| 06/8/2003 | 2,2000 | -0,90% | 2,2000 | 2,2300 | 2,1600 | 256.448 | ,00 |
| 05/8/2003 | 2,2200 | 0,45% | 2,2200 | 2,2600 | 2,1700 | 326.524 | ,00 |
| 04/8/2003 | 2,2100 | 2,31% | 2,1800 | 2,2400 | 2,1700 | 336.683 | ,00 |
| 01/8/2003 | 2,1600 | -0,46% | 2,1700 | 2,2100 | 2,1600 | 331.206 | ,00 |
| 31/7/2003 | 2,1700 | -0,46% | 2,2000 | 2,2300 | 2,1400 | 362.268 | ,00 |
| 30/7/2003 | 2,1800 | 3,81% | 2,1500 | 2,1900 | 2,1300 | 376.599 | ,00 |
| 29/7/2003 | 2,1000 | 7,14% | 1,9800 | 2,1200 | 1,9500 | 505.146 | ,00 |
| 28/7/2003 | 1,9600 | -4,39% | 2,1000 | 2,1300 | 1,9500 | 331.163 | ,00 |
| 25/7/2003 | 2,0500 | -4,65% | 2,1000 | 2,1400 | 2,0100 | 340.422 | ,00 |
| 24/7/2003 | 2,1500 | -2,27% | 2,2000 | 2,2200 | 2,1500 | 290.643 | ,00 |
| 23/7/2003 | 2,2000 | -0,90% | 2,2600 | 2,2700 | 2,1900 | 411.317 | ,00 |
| 22/7/2003 | 2,2200 | -0,45% | 2,2500 | 2,2600 | 2,1700 | 302.598 | ,00 |
| 21/7/2003 | 2,2300 | 1,36% | 2,2400 | 2,2800 | 2,1700 | 546.934 | ,00 |
| 18/7/2003 | 2,2000 | 0,92% | 2,2000 | 2,2400 | 2,1700 | 695.568 | ,00 |
| 17/7/2003 | 2,1800 | 3,81% | 2,1000 | 2,1900 | 2,0700 | 936.799 | ,00 |
| 16/7/2003 | 2,1000 | 2,44% | 2,0500 | 2,1600 | 2,0000 | 906.960 | ,00 |
| 15/7/2003 | 2,0500 | 4,06% | 1,9900 | 2,0800 | 1,9700 | 887.314 | ,00 |
| 14/7/2003 | 1,9700 | 4,79% | 1,9100 | 1,9900 | 1,9000 | 546.951 | ,00 |
| 11/7/2003 | 1,8800 | -1,05% | 1,9000 | 1,9300 | 1,8700 | 250.263 | ,00 |
| 10/7/2003 | 1,9000 | -0,52% | 1,9300 | 1,9600 | 1,8800 | 342.461 | ,00 |
| 09/7/2003 | 1,9100 | 3,24% | 1,8500 | 1,9700 | 1,8500 | 941.899 | ,00 |
| 08/7/2003 | 1,8500 | -3,65% | 1,9300 | 1,9500 | 1,8300 | 550.663 | ,00 |
| 07/7/2003 | 1,9200 | 4,35% | 1,8800 | 1,9300 | 1,8800 | 654.834 | ,00 |
| 04/7/2003 | 1,8400 | -0,54% | 1,8700 | 1,8900 | 1,8300 | 328.339 | ,00 |
| 03/7/2003 | 1,8500 | -2,63% | 1,9300 | 1,9700 | 1,8100 | 733.725 | ,00 |
| 02/7/2003 | 1,9000 | 4,97% | 1,8600 | 1,9200 | 1,8500 | 751.414 | ,00 |
| 01/7/2003 | 1,8100 | 1,12% | 1,7900 | 1,8800 | 1,7400 | 598.996 | ,00 |
| 30/6/2003 | 1,7900 | -3,76% | 1,8500 | 1,9300 | 1,7700 | 434.768 | ,00 |
| 27/6/2003 | 1,8600 | -3,12% | 1,9900 | 2,0100 | 1,8300 | 956.206 | ,00 |
| 26/6/2003 | 1,9200 | 9,71% | 1,7700 | 1,9600 | 1,7600 | 1.309.204 | ,00 |
| 25/6/2003 | 1,7500 | 4,79% | 1,6800 | 1,7600 | 1,6800 | 516.470 | ,00 |
| 24/6/2003 | 1,6700 | 1,21% | 1,6500 | 1,6800 | 1,6000 | 327.893 | ,00 |
| 23/6/2003 | 1,6500 | 1,23% | 1,6000 | 1,6800 | 1,5800 | 412.649 | ,00 |
| 20/6/2003 | 1,6300 | -4,12% | 1,6900 | 1,7400 | 1,6200 | 442.761 | ,00 |
| 19/6/2003 | 1,7000 | -4,49% | 1,8000 | 1,8400 | 1,6800 | 626.103 | ,00 |
| 18/6/2003 | 1,7800 | 6,59% | 1,7000 | 1,8300 | 1,6700 | 1.299.952 | ,00 |
| 17/6/2003 | 1,6700 | 5,70% | 1,6400 | 1,6900 | 1,6300 | 587.924 | ,00 |
| 13/6/2003 | 1,5800 | -1,86% | 1,6200 | 1,6400 | 1,5600 | 538.528 | ,00 |
| 12/6/2003 | 1,6100 | 4,55% | 1,5700 | 1,6300 | 1,5500 | 730.626 | ,00 |
| 11/6/2003 | 1,5400 | 6,21% | 1,4500 | 1,5600 | 1,4500 | 865.438 | ,00 |
| 10/6/2003 | 1,4500 | -1,36% | 1,4900 | 1,5100 | 1,4400 | 205.697 | ,00 |
| 09/6/2003 | 1,4700 | 0,68% | 1,4800 | 1,5300 | 1,4600 | 525.689 | ,00 |
| 06/6/2003 | 1,4600 | 5,04% | 1,4100 | 1,4700 | 1,4000 | 325.789 | ,00 |
| 05/6/2003 | 1,3900 | -2,80% | 1,4500 | 1,4600 | 1,3800 | 437.985 | ,00 |
| 04/6/2003 | 1,4300 | 2,14% | 1,4400 | 1,4600 | 1,4100 | 536.066 | ,00 |
| 03/6/2003 | 1,4000 | 2,94% | 1,3500 | 1,4400 | 1,3400 | 449.841 | ,00 |
| 02/6/2003 | 1,3600 | 5,43% | 1,3300 | 1,3700 | 1,3200 | 339.794 | ,00 |
| 30/5/2003 | 1,2900 | -3,73% | 1,3400 | 1,3400 | 1,2800 | 307.470 | ,00 |
| 29/5/2003 | 1,3400 | 0,00% | 1,3600 | 1,3900 | 1,3200 | 193.087 | ,00 |
| 28/5/2003 | 1,3400 | 5,51% | 1,3400 | 1,3500 | 1,3100 | 373.557 | ,00 |
| 27/5/2003 | 1,2700 | -3,05% | 1,3000 | 1,3000 | 1,2600 | 222.967 | ,00 |
| 26/5/2003 | 1,3100 | -3,68% | 1,3500 | 1,3600 | 1,3000 | 211.821 | ,00 |
| 23/5/2003 | 1,3600 | -1,45% | 1,4000 | 1,4100 | 1,3500 | 271.430 | ,00 |
| 22/5/2003 | 1,3800 | -1,43% | 1,4200 | 1,4400 | 1,3700 | 314.680 | ,00 |
| 21/5/2003 | 1,4000 | -4,76% | 1,4700 | 1,4900 | 1,4000 | 415.700 | ,00 |
| 20/5/2003 | 1,4700 | -2,00% | 1,4500 | 1,5000 | 1,4200 | 565.627 | ,00 |
| 19/5/2003 | 1,5000 | -0,66% | 1,5200 | 1,5600 | 1,4800 | 579.544 | ,00 |
| 16/5/2003 | 1,5100 | 5,59% | 1,4500 | 1,5500 | 1,4500 | 1.065.547 | ,00 |
| 15/5/2003 | 1,4300 | 4,38% | 1,3900 | 1,4700 | 1,3700 | 933.381 | ,00 |
| 14/5/2003 | 1,3700 | 0,74% | 1,3700 | 1,4100 | 1,3400 | 348.680 | ,00 |
| 13/5/2003 | 1,3600 | 0,74% | 1,3700 | 1,4000 | 1,3300 | 426.592 | ,00 |
| 12/5/2003 | 1,3500 | 1,50% | 1,3400 | 1,3700 | 1,3200 | 329.708 | ,00 |
| 09/5/2003 | 1,3300 | 2,31% | 1,3100 | 1,3500 | 1,2800 | 360.394 | ,00 |
| 08/5/2003 | 1,3000 | -5,11% | 1,3500 | 1,4000 | 1,2900 | 698.517 | ,00 |
| 07/5/2003 | 1,3700 | 1,48% | 1,3800 | 1,4600 | 1,3500 | 1.030.345 | ,00 |
| 06/5/2003 | 1,3500 | 3,85% | 1,3000 | 1,3700 | 1,2600 | 569.147 | ,00 |
| 05/5/2003 | 1,3000 | 2,36% | 1,2900 | 1,3500 | 1,2800 | 900.886 | ,00 |
| 02/5/2003 | 1,2700 | 2,42% | 1,2400 | 1,2800 | 1,2300 | 317.979 | ,00 |
| 30/4/2003 | 1,2400 | 3,33% | 1,2300 | 1,2500 | 1,1900 | 208.033 | ,00 |
| 29/4/2003 | 1,2000 | -1,64% | 1,2400 | 1,2700 | 1,2000 | 127.451 | ,00 |
| 24/4/2003 | 1,2200 | -1,61% | 1,2400 | 1,2500 | 1,2100 | 105.009 | ,00 |
| 23/4/2003 | 1,2400 | 0,81% | 1,2600 | 1,2800 | 1,2300 | 212.778 | ,00 |
| 22/4/2003 | 1,2300 | 5,13% | 1,1700 | 1,2400 | 1,1700 | 185.953 | ,00 |
| 17/4/2003 | 1,1700 | -0,85% | 1,1800 | 1,1900 | 1,1300 | 256.079 | ,00 |
| 16/4/2003 | 1,1800 | -4,07% | 1,2500 | 1,2800 | 1,1700 | 466.543 | ,00 |
| 15/4/2003 | 1,2300 | -3,15% | 1,3000 | 1,3500 | 1,2100 | 1.154.166 | ,00 |
| 14/4/2003 | 1,2700 | 4,10% | 1,2300 | 1,3100 | 1,2200 | 934.204 | ,00 |
| 11/4/2003 | 1,2200 | 1,67% | 1,2200 | 1,2500 | 1,1900 | 611.586 | ,00 |
| 10/4/2003 | 1,2000 | 4,35% | 1,1700 | 1,2600 | 1,1600 | 1.086.495 | ,00 |
| 09/4/2003 | 1,1500 | 0,88% | 1,1300 | 1,1700 | 1,1200 | 279.880 | ,00 |
| 08/4/2003 | 1,1400 | -0,87% | 1,1300 | 1,1600 | 1,1100 | 337.638 | ,00 |
| 07/4/2003 | 1,1500 | 3,60% | 1,1600 | 1,2000 | 1,1400 | 581.311 | 681.748,00 |
| 04/4/2003 | 1,1100 | 0,00% | 1,1100 | 1,1400 | 1,0800 | 366.942 | 408.710,00 |
| 03/4/2003 | 1,1100 | 1,83% | 1,1200 | 1,1300 | 1,0800 | 209.270 | 230.860,00 |
| 02/4/2003 | 1,0900 | 6,86% | 1,0400 | 1,0900 | 1,0400 | 128.394 | 137.026,00 |
| 01/4/2003 | 1,0200 | 0,99% | 1,0200 | 1,0400 | 1,0100 | 47.602 | 48.670,00 |
| 31/3/2003 | 1,0100 | -4,72% | 1,0300 | 1,0300 | 1,0000 | 101.054 | 102.193,00 |
| 28/3/2003 | 1,0600 | -4,50% | 1,1100 | 1,1100 | 1,0600 | 162.463 | 174.024,00 |
| 27/3/2003 | 1,1100 | -3,48% | 1,1500 | 1,1600 | 1,1100 | 74.120 | 84.186,00 |
| 26/3/2003 | 1,1500 | 2,68% | 1,1100 | 1,1700 | 1,1100 | 108.089 | 124.505,00 |
| 24/3/2003 | 1,1200 | -3,45% | 1,1200 | 1,1400 | 1,0900 | 139.659 | 156.247,00 |
| 21/3/2003 | 1,1600 | 3,57% | 1,1300 | 1,2100 | 1,1300 | 315.848 | 355.685,00 |
| 20/3/2003 | 1,1200 | 0,00% | 1,1300 | 1,1600 | 1,1100 | 101.451 | 115.070,00 |
| 19/3/2003 | 1,1200 | 4,67% | 1,0600 | 1,1300 | 1,0400 | 598.920 | 665.877,00 |
| 18/3/2003 | 1,0700 | 7,00% | 1,0100 | 1,1000 | 1,0000 | 586.221 | 620.864,00 |
| 17/3/2003 | 1,0000 | -0,99% | 0,9900 | 1,0200 | 0,9600 | 126.113 | 124.626,00 |
| 14/3/2003 | 1,0100 | 1,00% | 1,0300 | 1,0400 | 1,0000 | 86.745 | 88.326,00 |
| 13/3/2003 | 1,0000 | 0,00% | 1,0200 | 1,0300 | 0,9900 | 202.380 | 203.351,00 |
| 12/3/2003 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9700 | 64.234 | 63.253,00 |
| 11/3/2003 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 0,9500 | 262.439 | 257.991,00 |
| 07/3/2003 | 1,0000 | -5,66% | 1,0600 | 1,0600 | 1,0000 | 128.835 | 131.461,00 |
| 06/3/2003 | 1,0600 | -0,93% | 1,0700 | 1,0800 | 1,0600 | 40.369 | 42.408,00 |
| 05/3/2003 | 1,0700 | 0,00% | 1,0700 | 1,0800 | 1,0500 | 41.709 | 44.488,00 |
| 04/3/2003 | 1,0700 | -4,46% | 1,1200 | 1,1200 | 1,0600 | 149.443 | 160.606,00 |
| 03/3/2003 | 1,1200 | 0,90% | 1,1100 | 1,1300 | 1,1100 | 49.404 | 55.111,00 |
| 28/2/2003 | 1,1100 | -1,77% | 1,1200 | 1,1300 | 1,1000 | 75.514 | 83.871,00 |
| 27/2/2003 | 1,1300 | 0,00% | 1,1400 | 1,1600 | 1,1200 | 73.275 | 82.884,00 |
| 26/2/2003 | 1,1300 | -2,59% | 1,1600 | 1,1900 | 1,1200 | 118.445 | 134.122,00 |
| 25/2/2003 | 1,1600 | -1,69% | 1,1800 | 1,1900 | 1,1500 | 81.498 | 94.288,00 |
| 24/2/2003 | 1,1800 | -4,07% | 1,2300 | 1,2400 | 1,1700 | 135.092 | 160.912,00 |
| 21/2/2003 | 1,2300 | -2,38% | 1,2600 | 1,2600 | 1,2200 | 85.004 | 105.016,00 |
| 20/2/2003 | 1,2600 | -0,79% | 1,2800 | 1,2800 | 1,2500 | 76.307 | 96.375,00 |
| 19/2/2003 | 1,2700 | -1,55% | 1,3100 | 1,3100 | 1,2700 | 139.494 | 179.958,00 |
| 18/2/2003 | 1,2900 | 5,74% | 1,2400 | 1,3300 | 1,2200 | 353.361 | 454.976,00 |
| 17/2/2003 | 1,2200 | 1,67% | 1,2300 | 1,2300 | 1,2200 | 29.625 | 36.249,00 |
| 14/2/2003 | 1,2000 | -1,64% | 1,2200 | 1,2300 | 1,2000 | 43.900 | 53.084,00 |
| 13/2/2003 | 1,2200 | 0,83% | 1,2200 | 1,2200 | 1,2000 | 30.268 | 36.701,00 |
| 12/2/2003 | 1,2100 | -0,82% | 1,2200 | 1,2400 | 1,1900 | 67.639 | 81.247,00 |
| 11/2/2003 | 1,2200 | 2,52% | 1,2100 | 1,2500 | 1,2100 | 86.742 | 106.097,00 |
| 10/2/2003 | 1,1900 | -1,65% | 1,2100 | 1,2200 | 1,1900 | 81.080 | 97.481,00 |
| 07/2/2003 | 1,2100 | 0,83% | 1,1800 | 1,2300 | 1,1800 | 55.236 | 67.126,00 |
| 06/2/2003 | 1,2000 | 0,00% | 1,1900 | 1,2500 | 1,1900 | 78.333 | 94.876,00 |
| 05/2/2003 | 1,2000 | -1,64% | 1,2100 | 1,2100 | 1,1700 | 100.714 | 119.929,00 |
| 04/2/2003 | 1,2200 | -0,81% | 1,2300 | 1,2300 | 1,2000 | 78.773 | 95.736,00 |
| 03/2/2003 | 1,2300 | 0,82% | 1,2200 | 1,2400 | 1,2100 | 89.658 | 109.820,00 |
| 31/1/2003 | 1,2200 | -1,61% | 1,2200 | 1,2500 | 1,2000 | 85.321 | 104.896,00 |
| 30/1/2003 | 1,2400 | -2,36% | 1,2900 | 1,3100 | 1,2300 | 137.722 | 174.621,00 |
| 29/1/2003 | 1,2700 | 1,60% | 1,2500 | 1,2900 | 1,2000 | 247.105 | 307.539,00 |
| 28/1/2003 | 1,2500 | -6,72% | 1,3400 | 1,3600 | 1,2400 | 174.811 | 224.881,00 |
| 27/1/2003 | 1,3400 | -4,29% | 1,3800 | 1,3800 | 1,3300 | 72.881 | 98.344,00 |
| 24/1/2003 | 1,4000 | -2,10% | 1,4500 | 1,4700 | 1,3900 | 235.880 | 334.620,00 |
| 23/1/2003 | 1,4300 | 4,38% | 1,4100 | 1,4400 | 1,3700 | 174.718 | 244.676,00 |
| 22/1/2003 | 1,3700 | 1,48% | 1,3500 | 1,4100 | 1,3200 | 134.107 | 184.004,00 |
| 21/1/2003 | 1,3500 | -2,17% | 1,4000 | 1,4100 | 1,3200 | 132.410 | 178.674,00 |
| 20/1/2003 | 1,3800 | -2,82% | 1,4000 | 1,4100 | 1,3600 | 84.622 | 116.302,00 |
| 17/1/2003 | 1,4200 | -4,70% | 1,5000 | 1,5000 | 1,3900 | 180.661 | 256.229,00 |
| 16/1/2003 | 1,4900 | 0,00% | 1,5100 | 1,5300 | 1,4600 | 73.871 | 110.723,00 |
| 15/1/2003 | 1,4900 | 0,68% | 1,4800 | 1,5300 | 1,4700 | 136.853 | 204.927,00 |
| 14/1/2003 | 1,4800 | -2,63% | 1,5200 | 1,5400 | 1,4700 | 110.109 | 165.062,00 |
| 13/1/2003 | 1,5200 | -1,30% | 1,5400 | 1,5500 | 1,4800 | 104.503 | 158.398,00 |
| 10/1/2003 | 1,5400 | -3,14% | 1,5900 | 1,6200 | 1,5300 | 150.409 | 236.141,00 |
| 09/1/2003 | 1,5900 | -3,05% | 1,6200 | 1,6300 | 1,4500 | 111.216 | 172.455,00 |
| 08/1/2003 | 1,6400 | -4,65% | 1,7000 | 1,7200 | 1,6300 | 63.978 | 106.163,00 |
| 07/1/2003 | 1,7200 | -3,37% | 1,7800 | 1,8200 | 1,7100 | 37.971 | 66.768,00 |
| 03/1/2003 | 1,7800 | -3,78% | 1,8500 | 1,9100 | 1,7700 | 24.383 | 44.331,00 |
| 02/1/2003 | 1,8500 | 1,65% | 1,8300 | 1,8900 | 1,8300 | 58.531 | 109.104,00 |
| 31/12/2002 | 1,8200 | 0,00% | 1,7000 | 1,8200 | 1,7000 | 72.363 | 129.877,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,3300 | 6,05 % | 0,1900 | 24.584 |
| QLCO | 6,5400 | 3,97 % | 0,2500 | 115.122 |
| ΟΛΘ | 36,9000 | 3,07 % | 1,1000 | 3.606 |
| ΔΑΑ | 10,8600 | 3,04 % | 0,3200 | 390.380 |
| ΤΖΚΑ | 1,3800 | 2,99 % | 0,0400 | 8.769 |
| ΓΚΜΕΖΖ | 0,4530 | 2,84 % | 0,0125 | 187.310 |
| ΑΒΑΞ | 2,8850 | 2,67 % | 0,0750 | 369.922 |
| CENER | 15,8800 | 2,45 % | 0,3800 | 464.736 |
| ΕΕΕ | 44,5000 | 2,39 % | 1,0400 | 113.964 |
| ΦΑΙΣ | 3,3450 | 2,29 % | 0,0750 | 45.582 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4750 | -0,52 % | -0,0180 | 81.066.076 |
| ΕΤΕ | 13,4200 | 1,51 % | 0,2000 | 57.413.140 |
| ΑΛΦΑ | 3,4940 | 1,28 % | 0,0440 | 40.878.354 |
| MTLN | 42,1600 | -0,52 % | -0,2200 | 30.695.390 |
| ΟΠΑΠ | 18,4400 | 0,55 % | 0,1000 | 27.322.390 |
| ΜΠΕΛΑ | 27,7600 | 1,54 % | 0,4200 | 19.733.071 |
| ΔΕΗ | 17,8500 | 0,11 % | 0,0200 | 16.858.904 |
| ΙΝΛΟΤ | 1,0380 | 0,00 % | 0,0000 | 16.324.443 |
| ΟΤΕ | 16,7200 | -0,65 % | -0,1100 | 12.828.132 |
| TITC | 49,6500 | 0,61 % | 0,3000 | 10.584.068 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4750 | -0,52 % | 23.174.404 | 81,07εκ. |
| ΙΝΛΟΤ | 1,0380 | 0,00 % | 15.687.466 | 16,32εκ. |
| ΑΛΦΑ | 3,4940 | 1,28 % | 11.698.393 | 40,88εκ. |
| ΕΤΕ | 13,4200 | 1,51 % | 4.296.504 | 57,41εκ. |
| ΕΛΛΑΚΤΩΡ | 1,7780 | -5,43 % | 1.790.241 | 3,23εκ. |
| ΟΠΑΠ | 18,4400 | 0,55 % | 1.484.696 | 27,32εκ. |
| BOCHGR | 8,0000 | 0,00 % | 1.177.752 | 9,42εκ. |
| ΔΕΗ | 17,8500 | 0,11 % | 943.577 | 16,86εκ. |
| ΟΤΕ | 16,7200 | -0,65 % | 766.361 | 12,83εκ. |
| MTLN | 42,1600 | -0,52 % | 728.825 | 30,70εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0380 | 0,00 % | 15.687.466 | 0,84 % |
| ΕΥΡΩΒ | 3,4750 | -0,52 % | 23.174.404 | 0,64 % |
| ΦΡΛΚ | 4,2650 | 0,35 % | 281.768 | 0,55 % |
| ΜΠΕΛΑ | 27,7600 | 1,54 % | 711.872 | 0,53 % |
| ΕΛΛΑΚΤΩΡ | 1,7780 | -5,43 % | 1.790.241 | 0,51 % |
| MTLN | 42,1600 | -0,52 % | 728.825 | 0,51 % |
| ΑΛΦΑ | 3,4940 | 1,28 % | 11.698.393 | 0,51 % |
| ΕΤΕ | 13,4200 | 1,51 % | 4.296.504 | 0,47 % |
| ΟΠΑΠ | 18,4400 | 0,55 % | 1.484.696 | 0,40 % |
| ΙΝΤΕΚ | 6,2200 | 0,97 % | 193.227 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,3300 | 6,05 % | 24.584 | 8,28 % |
| ΕΛΛΑΚΤΩΡ | 1,7780 | -5,43 % | 1.790.241 | 7,02 % |
| TREK | 2,7950 | -1,22 % | 10.601 | 6,36 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 178 | 6,35 % |
| ΝΤΟΤΣΟΦΤ | 27,8000 | -2,80 % | 788 | 6,29 % |
| ΚΑΙΡΟΜΕΖ | 0,4250 | -3,30 % | 719.592 | 6,26 % |
| ΔΟΜΙΚ | 2,2500 | -2,17 % | 48.873 | 6,09 % |
| ΔΡΟΜΕ | 0,3730 | 1,91 % | 5.648 | 5,74 % |
| QLCO | 6,5400 | 3,97 % | 115.122 | 5,72 % |
| ΟΛΘ | 36,9000 | 3,07 % | 3.606 | 5,03 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|