| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΠ | 3,7900 | -3,81 % | -0,1500 | 20.653 |
| ΝΑΚΑΣ | 3,5400 | -3,80 % | -0,1400 | 211 |
| ΣΑΡ | 13,5000 | -3,57 % | -0,5000 | 38.302 |
| ΚΕΚΡ | 2,0700 | -3,27 % | -0,0700 | 38.515 |
| ΣΙΔΜΑ | 1,9050 | -3,05 % | -0,0600 | 4.788 |
| TREK | 3,1600 | -2,77 % | -0,0900 | 2.903 |
| ΠΛΑΚΡ | 14,9000 | -2,61 % | -0,4000 | 272 |
| EVR | 2,2400 | -2,61 % | -0,0600 | 145.410 |
| ΟΛΥΜΠ | 2,4800 | -2,36 % | -0,0600 | 4.668 |
| ΕΛΛΑΚΤΩΡ | 1,3600 | -2,16 % | -0,0300 | 360.802 |
Συνεχης ενημερωση
ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)
1,0820 €
0,0000 (0,00%)
- Άνοιγμα 1,0720
- Υψηλό 1,0840
- Χαμηλό 1,0660
- Όγκος 1.835.051
- Τζίρος 1.973.288 €
- Πράξεις 596
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/4/2004 | 7,3200 | 1,95% | 7,2100 | 7,3600 | 7,2100 | 114.602 | ,00 |
| 02/4/2004 | 7,1800 | 3,46% | 7,0300 | 7,2500 | 6,9700 | 146.492 | ,00 |
| 01/4/2004 | 6,9400 | 2,21% | 6,8100 | 6,9700 | 6,8100 | 55.619 | ,00 |
| 31/3/2004 | 6,7900 | 0,30% | 6,7000 | 6,8400 | 6,7000 | 74.211 | ,00 |
| 30/3/2004 | 6,7700 | -2,17% | 6,9200 | 6,9200 | 6,7200 | 127.793 | ,00 |
| 29/3/2004 | 6,9200 | 2,06% | 6,7800 | 7,1100 | 6,7700 | 155.458 | ,00 |
| 26/3/2004 | 6,7800 | -0,88% | 6,9200 | 6,9300 | 6,7600 | 38.899 | ,00 |
| 24/3/2004 | 6,8400 | -0,29% | 6,9100 | 6,9100 | 6,8100 | 21.992 | ,00 |
| 23/3/2004 | 6,8600 | 1,33% | 6,7700 | 6,8900 | 6,7700 | 91.695 | ,00 |
| 22/3/2004 | 6,7700 | -2,45% | 6,9400 | 6,9400 | 6,6700 | 421.958 | ,00 |
| 19/3/2004 | 6,9400 | -3,74% | 7,2200 | 7,2200 | 6,9300 | 66.348 | ,00 |
| 18/3/2004 | 7,2100 | -2,96% | 7,4100 | 7,4100 | 7,1700 | 518.422 | ,00 |
| 17/3/2004 | 7,4300 | -0,40% | 7,4800 | 7,4800 | 7,3900 | 125.419 | ,00 |
| 16/3/2004 | 7,4600 | 0,00% | 7,3200 | 7,4900 | 7,3100 | 197.326 | ,00 |
| 15/3/2004 | 7,4600 | 0,00% | 7,4900 | 7,4900 | 7,4100 | 105.898 | ,00 |
| 12/3/2004 | 7,4600 | 1,50% | 7,3100 | 7,4700 | 7,3100 | 176.385 | ,00 |
| 11/3/2004 | 7,3500 | -2,00% | 7,4000 | 7,4000 | 7,3100 | 254.141 | ,00 |
| 10/3/2004 | 7,5000 | 0,00% | 7,4600 | 7,6000 | 7,4600 | 213.397 | ,00 |
| 09/3/2004 | 7,5000 | 0,94% | 7,4100 | 7,5700 | 7,4100 | 163.502 | ,00 |
| 08/3/2004 | 7,4300 | -0,40% | 7,4600 | 7,4600 | 7,3200 | 509.775 | ,00 |
| 05/3/2004 | 7,4600 | 0,13% | 7,4800 | 7,5000 | 7,4000 | 395.747 | ,00 |
| 04/3/2004 | 7,4500 | 0,13% | 7,4300 | 7,5100 | 7,4300 | 92.032 | ,00 |
| 03/3/2004 | 7,4400 | -0,93% | 7,6500 | 7,6600 | 7,4100 | 321.381 | ,00 |
| 02/3/2004 | 7,5100 | -1,31% | 7,6100 | 7,6100 | 7,4600 | 287.904 | ,00 |
| 01/3/2004 | 7,6100 | -1,93% | 7,7600 | 7,7700 | 7,5200 | 352.367 | ,00 |
| 27/2/2004 | 7,7600 | 0,52% | 7,7200 | 7,9000 | 7,7100 | 396.069 | ,00 |
| 26/2/2004 | 7,7200 | 2,25% | 7,5500 | 7,7400 | 7,4500 | 636.511 | ,00 |
| 25/2/2004 | 7,5500 | -5,74% | 8,0100 | 8,0100 | 7,1300 | 1.388.832 | ,00 |
| 24/2/2004 | 8,0100 | -1,84% | 8,1600 | 8,1600 | 7,8800 | 228.638 | ,00 |
| 20/2/2004 | 8,1600 | -1,57% | 8,2400 | 8,2400 | 8,1200 | 183.983 | ,00 |
| 19/2/2004 | 8,2900 | -0,36% | 8,3200 | 8,3200 | 8,2400 | 257.904 | ,00 |
| 18/2/2004 | 8,3200 | 1,59% | 8,2000 | 8,3500 | 8,1500 | 219.469 | ,00 |
| 17/2/2004 | 8,1900 | 1,11% | 8,1300 | 8,2300 | 8,1300 | 931.199 | ,00 |
| 16/2/2004 | 8,1000 | -0,86% | 8,2200 | 8,2200 | 8,0400 | 146.946 | ,00 |
| 13/2/2004 | 8,1700 | 1,87% | 8,0500 | 8,2600 | 8,0000 | 324.843 | ,00 |
| 12/2/2004 | 8,0200 | -0,62% | 7,9300 | 8,0800 | 7,9300 | 4.738.794 | ,00 |
| 11/2/2004 | 8,0700 | 1,38% | 8,0000 | 8,1400 | 7,9600 | 95.284 | ,00 |
| 10/2/2004 | 7,9600 | 0,00% | 7,9100 | 8,0100 | 7,8200 | 76.265 | ,00 |
| 09/2/2004 | 7,9600 | -1,00% | 8,2600 | 8,2600 | 7,9400 | 52.745 | ,00 |
| 06/2/2004 | 8,0400 | -1,71% | 8,1800 | 8,2400 | 8,0300 | 51.067 | ,00 |
| 05/2/2004 | 8,1800 | 1,24% | 8,1500 | 8,2100 | 8,1400 | 90.343 | ,00 |
| 04/2/2004 | 8,0800 | 0,62% | 8,0300 | 8,2900 | 8,0300 | 169.695 | ,00 |
| 03/2/2004 | 8,0300 | -1,71% | 8,1200 | 8,1300 | 8,0100 | 141.117 | ,00 |
| 02/2/2004 | 8,1700 | -2,85% | 8,4200 | 8,4200 | 8,1500 | 250.893 | ,00 |
| 30/1/2004 | 8,4100 | 1,08% | 8,3900 | 8,4500 | 8,3500 | 39.569 | ,00 |
| 29/1/2004 | 8,3200 | -0,72% | 8,3300 | 8,3500 | 8,2400 | 258.311 | ,00 |
| 28/1/2004 | 8,3800 | -2,22% | 8,5300 | 8,5300 | 8,3300 | 303.994 | ,00 |
| 27/1/2004 | 8,5700 | 0,59% | 8,5200 | 8,6400 | 8,5200 | 192.913 | ,00 |
| 26/1/2004 | 8,5200 | -4,38% | 8,8300 | 8,9700 | 8,4200 | 156.399 | ,00 |
| 23/1/2004 | 8,9100 | -0,22% | 8,9000 | 8,9400 | 8,8700 | 117.010 | ,00 |
| 22/1/2004 | 8,9300 | -0,11% | 8,9300 | 9,0200 | 8,8900 | 116.040 | ,00 |
| 21/1/2004 | 8,9400 | 5,18% | 8,5000 | 8,9600 | 8,5000 | 534.435 | ,00 |
| 20/1/2004 | 8,5000 | -0,93% | 8,5000 | 8,6000 | 8,4000 | 53.373 | ,00 |
| 19/1/2004 | 8,5800 | 2,51% | 8,3700 | 8,6500 | 8,3700 | 319.625 | ,00 |
| 16/1/2004 | 8,3700 | 0,00% | 8,4000 | 8,4100 | 8,3200 | 166.823 | ,00 |
| 15/1/2004 | 8,3700 | 0,36% | 8,3400 | 8,5200 | 8,2900 | 173.320 | ,00 |
| 14/1/2004 | 8,3400 | 4,51% | 7,9600 | 8,3600 | 7,9100 | 279.807 | ,00 |
| 13/1/2004 | 7,9800 | 1,14% | 7,9000 | 8,0300 | 7,9000 | 145.634 | ,00 |
| 12/1/2004 | 7,8900 | -0,75% | 7,9000 | 7,9100 | 7,8600 | 123.932 | ,00 |
| 09/1/2004 | 7,9500 | -1,24% | 8,0300 | 8,0600 | 7,9000 | 244.002 | ,00 |
| 08/1/2004 | 8,0500 | -0,62% | 8,1000 | 8,1300 | 8,0300 | 162.652 | ,00 |
| 07/1/2004 | 8,1000 | 0,25% | 8,1300 | 8,1500 | 7,9800 | 166.054 | ,00 |
| 05/1/2004 | 8,0800 | 1,38% | 8,0300 | 8,0800 | 7,9900 | 97.580 | ,00 |
| 02/1/2004 | 7,9700 | 4,32% | 7,6400 | 8,0500 | 7,6400 | 138.567 | ,00 |
| 31/12/2003 | 7,6400 | -0,13% | 7,5600 | 7,6500 | 7,5600 | 18.701 | ,00 |
| 30/12/2003 | 7,6500 | 0,79% | 7,6200 | 7,6700 | 7,6100 | 131.037 | ,00 |
| 29/12/2003 | 7,5900 | -0,65% | 7,6600 | 7,6600 | 7,5400 | 11.941 | ,00 |
| 24/12/2003 | 7,6400 | -0,13% | 7,6500 | 7,7100 | 7,6100 | 165.204 | ,00 |
| 23/12/2003 | 7,6500 | -0,13% | 7,6600 | 7,6600 | 7,6200 | 91.211 | ,00 |
| 22/12/2003 | 7,6600 | 1,19% | 7,5700 | 7,7300 | 7,5700 | 792.477 | ,00 |
| 19/12/2003 | 7,5700 | 2,71% | 7,4000 | 7,6000 | 7,4000 | 251.761 | ,00 |
| 18/12/2003 | 7,3700 | 0,68% | 7,3200 | 7,3800 | 7,3100 | 127.495 | ,00 |
| 17/12/2003 | 7,3200 | 1,10% | 7,2400 | 7,3300 | 7,2400 | 14.510 | ,00 |
| 16/12/2003 | 7,2400 | -2,16% | 7,4000 | 7,4400 | 7,1500 | 230.035 | ,00 |
| 15/12/2003 | 7,4000 | -0,94% | 7,4500 | 7,5100 | 7,3900 | 595.558 | ,00 |
| 12/12/2003 | 7,4700 | 0,54% | 7,4500 | 7,5200 | 7,4500 | 77.602 | ,00 |
| 11/12/2003 | 7,4300 | 0,41% | 7,4100 | 7,4500 | 7,4000 | 31.351 | ,00 |
| 10/12/2003 | 7,4000 | -0,13% | 7,4100 | 7,4200 | 7,3200 | 12.506 | ,00 |
| 09/12/2003 | 7,4100 | -0,80% | 7,4600 | 7,4700 | 7,4000 | 33.112 | ,00 |
| 08/12/2003 | 7,4700 | -0,13% | 7,4700 | 7,4800 | 7,4100 | 879.379 | ,00 |
| 05/12/2003 | 7,4800 | -0,13% | 7,4700 | 7,4900 | 7,4700 | 98.237 | ,00 |
| 04/12/2003 | 7,4900 | 0,00% | 7,4600 | 7,5000 | 7,4600 | 23.619 | ,00 |
| 03/12/2003 | 7,4900 | 0,81% | 7,4300 | 7,5000 | 7,4300 | 100.007 | ,00 |
| 02/12/2003 | 7,4300 | -0,27% | 7,4900 | 7,5100 | 7,4000 | 28.517 | ,00 |
| 01/12/2003 | 7,4500 | 0,00% | 7,4800 | 7,4900 | 7,4200 | 65.599 | ,00 |
| 28/11/2003 | 7,4500 | 1,09% | 7,3700 | 7,4500 | 7,3700 | 83.187 | ,00 |
| 27/11/2003 | 7,3700 | 1,10% | 7,2900 | 7,3900 | 7,2900 | 37.727 | ,00 |
| 26/11/2003 | 7,2900 | -0,27% | 7,3200 | 7,4000 | 7,2800 | 35.036 | ,00 |
| 25/11/2003 | 7,3100 | 0,00% | 7,2200 | 7,3600 | 7,2200 | 100.716 | ,00 |
| 24/11/2003 | 7,3100 | 0,55% | 7,2600 | 7,3400 | 7,2600 | 124.681 | ,00 |
| 21/11/2003 | 7,2700 | 1,25% | 7,1600 | 7,2700 | 7,1600 | 121.927 | ,00 |
| 20/11/2003 | 7,1800 | -1,24% | 7,2700 | 7,2700 | 7,1600 | 95.008 | ,00 |
| 19/11/2003 | 7,2700 | 0,14% | 7,2600 | 7,4100 | 7,1700 | 83.886 | ,00 |
| 18/11/2003 | 7,2600 | -1,22% | 7,3500 | 7,3600 | 7,2300 | 83.106 | ,00 |
| 17/11/2003 | 7,3500 | -1,08% | 7,3500 | 7,4200 | 7,3300 | 126.827 | ,00 |
| 14/11/2003 | 7,4300 | -0,13% | 7,4600 | 7,4800 | 7,3600 | 157.430 | ,00 |
| 13/11/2003 | 7,4400 | 0,00% | 7,4400 | 7,4600 | 7,4300 | 44.264 | ,00 |
| 12/11/2003 | 7,4400 | -0,27% | 7,4500 | 7,4600 | 7,4200 | 115.957 | ,00 |
| 11/11/2003 | 7,4600 | -0,67% | 7,4600 | 7,5000 | 7,4300 | 72.906 | ,00 |
| 10/11/2003 | 7,5100 | 0,00% | 7,5100 | 7,5800 | 7,4200 | 16.109 | ,00 |
| 07/11/2003 | 7,5100 | 1,35% | 7,4600 | 7,5100 | 7,4600 | 174.332 | ,00 |
| 06/11/2003 | 7,4100 | 0,00% | 7,3600 | 7,4600 | 7,3600 | 226.715 | ,00 |
| 05/11/2003 | 7,4100 | 0,68% | 7,4100 | 7,4100 | 7,3600 | 238.474 | ,00 |
| 04/11/2003 | 7,3600 | -1,60% | 7,5100 | 7,5600 | 7,2500 | 2.162.484 | ,00 |
| 03/11/2003 | 7,4800 | 0,81% | 7,4200 | 7,5000 | 7,4200 | 26.473 | ,00 |
| 31/10/2003 | 7,4200 | 0,41% | 7,4100 | 7,4300 | 7,4000 | 64.323 | ,00 |
| 30/10/2003 | 7,3900 | 1,09% | 7,3100 | 7,4100 | 7,2600 | 41.128 | ,00 |
| 29/10/2003 | 7,3100 | -1,22% | 7,4100 | 7,4100 | 7,3100 | 20.867 | ,00 |
| 27/10/2003 | 7,4000 | 0,14% | 7,3900 | 7,4100 | 7,3600 | 23.174 | ,00 |
| 24/10/2003 | 7,3900 | 0,00% | 7,2600 | 7,4100 | 7,2600 | 38.455 | ,00 |
| 23/10/2003 | 7,3900 | -0,67% | 7,3800 | 7,4100 | 7,3400 | 52.175 | ,00 |
| 22/10/2003 | 7,4400 | -0,93% | 7,5100 | 7,5100 | 7,4400 | 49.893 | ,00 |
| 21/10/2003 | 7,5100 | -0,66% | 7,5600 | 7,5600 | 7,4800 | 25.522 | ,00 |
| 20/10/2003 | 7,5600 | 0,00% | 7,5400 | 7,5600 | 7,5300 | 41.309 | ,00 |
| 17/10/2003 | 7,5600 | 2,02% | 7,4200 | 7,5700 | 7,4200 | 258.593 | ,00 |
| 16/10/2003 | 7,4100 | -1,98% | 7,4300 | 7,4500 | 7,3600 | 133.527 | ,00 |
| 15/10/2003 | 7,5600 | 0,13% | 7,5600 | 7,5900 | 7,5400 | 74.767 | ,00 |
| 14/10/2003 | 7,5500 | 0,40% | 7,5600 | 7,5700 | 7,5400 | 53.453 | ,00 |
| 13/10/2003 | 7,5200 | 0,67% | 7,5200 | 7,5500 | 7,5100 | 107.113 | ,00 |
| 10/10/2003 | 7,4700 | -0,13% | 7,4900 | 7,5200 | 7,4600 | 223.557 | ,00 |
| 09/10/2003 | 7,4800 | 1,77% | 7,3600 | 7,5000 | 7,3500 | 182.173 | ,00 |
| 08/10/2003 | 7,3500 | 1,38% | 7,2700 | 7,3600 | 7,2600 | 614.123 | ,00 |
| 07/10/2003 | 7,2500 | -0,68% | 7,2700 | 7,2700 | 7,2200 | 45.420 | ,00 |
| 06/10/2003 | 7,3000 | 0,14% | 7,3300 | 7,4100 | 7,1600 | 382.630 | ,00 |
| 03/10/2003 | 7,2900 | 2,97% | 7,0700 | 7,3600 | 7,0700 | 173.724 | ,00 |
| 02/10/2003 | 7,0800 | 0,85% | 7,0500 | 7,1100 | 7,0200 | 258.732 | ,00 |
| 01/10/2003 | 7,0200 | -1,40% | 7,1200 | 7,1200 | 6,9700 | 50.155 | ,00 |
| 30/9/2003 | 7,1200 | 3,49% | 6,8800 | 7,1500 | 6,8700 | 65.314 | ,00 |
| 29/9/2003 | 6,8800 | -0,58% | 6,9200 | 7,0300 | 6,7800 | 28.132 | ,00 |
| 26/9/2003 | 6,9200 | -2,12% | 7,0700 | 7,1100 | 6,9000 | 99.421 | ,00 |
| 25/9/2003 | 7,0700 | -1,67% | 7,1100 | 7,1300 | 7,0200 | 21.575 | ,00 |
| 24/9/2003 | 7,1900 | 0,14% | 7,1800 | 7,2200 | 7,0800 | 1.188.215 | ,00 |
| 23/9/2003 | 7,1800 | 0,14% | 7,1600 | 7,2300 | 7,1000 | 53.105 | ,00 |
| 22/9/2003 | 7,1700 | 1,41% | 7,0700 | 7,1800 | 7,0300 | 30.500 | ,00 |
| 19/9/2003 | 7,0700 | 1,14% | 6,9900 | 7,1000 | 6,9700 | 76.352 | ,00 |
| 18/9/2003 | 6,9900 | -1,55% | 7,0200 | 7,0900 | 6,9600 | 92.805 | ,00 |
| 17/9/2003 | 7,1000 | 4,72% | 7,0100 | 7,1000 | 6,9100 | 164.871 | ,00 |
| 16/9/2003 | 6,7800 | -2,31% | 6,9200 | 6,9200 | 6,7100 | 160.658 | ,00 |
| 15/9/2003 | 6,9400 | -1,28% | 7,0500 | 7,0900 | 6,9200 | 114.419 | ,00 |
| 12/9/2003 | 7,0300 | -1,13% | 7,1200 | 7,1400 | 6,9700 | 105.052 | ,00 |
| 11/9/2003 | 7,1100 | 1,14% | 7,1200 | 7,1900 | 7,0500 | 179.776 | ,00 |
| 10/9/2003 | 7,0300 | -2,63% | 7,1200 | 7,2200 | 6,9500 | 119.701 | ,00 |
| 09/9/2003 | 7,2200 | -2,17% | 7,3600 | 7,4000 | 7,1700 | 270.800 | ,00 |
| 08/9/2003 | 7,3800 | -3,66% | 7,5200 | 7,5300 | 7,3100 | 80.074 | ,00 |
| 05/9/2003 | 7,6600 | 0,13% | 7,6600 | 7,7800 | 7,6600 | 19.166 | ,00 |
| 04/9/2003 | 7,6500 | 0,39% | 7,6900 | 7,6900 | 7,5500 | 53.788 | ,00 |
| 03/9/2003 | 7,6200 | 0,13% | 7,6600 | 7,6900 | 7,5900 | 103.024 | ,00 |
| 02/9/2003 | 7,6100 | -2,93% | 7,8400 | 7,8600 | 7,5700 | 48.801 | ,00 |
| 01/9/2003 | 7,8400 | -0,51% | 7,9000 | 8,0500 | 7,8200 | 51.146 | ,00 |
| 29/8/2003 | 7,8800 | -3,67% | 8,1800 | 8,1800 | 7,8000 | 93.057 | ,00 |
| 28/8/2003 | 8,1800 | 1,36% | 8,1200 | 8,2300 | 8,1200 | 132.536 | ,00 |
| 27/8/2003 | 8,0700 | -0,25% | 8,0900 | 8,1800 | 8,0300 | 173.337 | ,00 |
| 26/8/2003 | 8,0900 | 1,51% | 8,0000 | 8,1300 | 8,0000 | 145.125 | ,00 |
| 25/8/2003 | 7,9700 | 0,50% | 7,9300 | 8,2000 | 7,9100 | 207.971 | ,00 |
| 22/8/2003 | 7,9300 | -0,38% | 7,9600 | 8,0000 | 7,8900 | 282.329 | ,00 |
| 21/8/2003 | 7,9600 | -0,50% | 7,9900 | 8,0200 | 7,9100 | 350.175 | ,00 |
| 20/8/2003 | 8,0000 | 0,00% | 8,1000 | 8,1000 | 7,8800 | 151.056 | ,00 |
| 19/8/2003 | 8,0000 | 3,36% | 7,7400 | 8,0500 | 7,7400 | 428.119 | ,00 |
| 18/8/2003 | 7,7400 | 1,44% | 7,6300 | 7,8900 | 7,6100 | 83.471 | ,00 |
| 14/8/2003 | 7,6300 | 2,14% | 7,5100 | 7,6900 | 7,4500 | 89.261 | ,00 |
| 13/8/2003 | 7,4700 | 0,13% | 7,4300 | 7,5100 | 7,4300 | 242.312 | ,00 |
| 12/8/2003 | 7,4600 | -1,19% | 7,6500 | 7,6600 | 7,4500 | 43.758 | ,00 |
| 11/8/2003 | 7,5500 | -0,53% | 7,9300 | 7,9400 | 7,5500 | 12.325 | ,00 |
| 08/8/2003 | 7,5900 | -0,39% | 7,6100 | 7,6700 | 7,5600 | 76.227 | ,00 |
| 07/8/2003 | 7,6200 | -1,30% | 7,6800 | 7,7100 | 7,5800 | 51.653 | ,00 |
| 06/8/2003 | 7,7200 | -2,03% | 7,8300 | 7,8500 | 7,6900 | 36.007 | ,00 |
| 05/8/2003 | 7,8800 | -1,25% | 8,0100 | 8,0500 | 7,8300 | 51.699 | ,00 |
| 04/8/2003 | 7,9800 | 1,27% | 7,8900 | 8,1600 | 7,8800 | 67.654 | ,00 |
| 01/8/2003 | 7,8800 | -0,25% | 7,9400 | 7,9800 | 7,8600 | 161.532 | ,00 |
| 31/7/2003 | 7,9000 | 0,13% | 7,8900 | 7,9400 | 7,8700 | 84.832 | ,00 |
| 30/7/2003 | 7,8900 | 2,47% | 7,7000 | 7,9000 | 7,6700 | 123.447 | ,00 |
| 29/7/2003 | 7,7000 | 2,26% | 7,4800 | 7,7300 | 7,4800 | 312.961 | ,00 |
| 28/7/2003 | 7,5300 | -1,05% | 7,8200 | 7,8500 | 7,5000 | 50.258 | ,00 |
| 25/7/2003 | 7,6100 | -0,52% | 7,7100 | 7,7100 | 7,5600 | 104.178 | ,00 |
| 24/7/2003 | 7,6500 | -1,67% | 7,7600 | 7,9500 | 7,5800 | 293.047 | ,00 |
| 23/7/2003 | 7,7800 | 8,21% | 7,3100 | 7,8800 | 7,2100 | 524.770 | ,00 |
| 22/7/2003 | 7,1900 | 1,13% | 7,1100 | 7,2000 | 7,0700 | 12.645 | ,00 |
| 21/7/2003 | 7,1100 | 1,14% | 7,0600 | 7,3600 | 7,0600 | 23.947 | ,00 |
| 18/7/2003 | 7,0300 | -0,71% | 7,2600 | 7,2600 | 7,0200 | 145.105 | ,00 |
| 17/7/2003 | 7,0800 | -2,07% | 7,2200 | 7,2800 | 7,0200 | 58.450 | ,00 |
| 16/7/2003 | 7,2300 | -2,43% | 7,4100 | 7,4700 | 7,1800 | 207.122 | ,00 |
| 15/7/2003 | 7,4100 | 3,78% | 7,1400 | 7,4600 | 7,1300 | 320.312 | ,00 |
| 14/7/2003 | 7,1400 | 1,56% | 7,2000 | 7,2300 | 7,0300 | 142.513 | ,00 |
| 11/7/2003 | 7,0300 | -0,42% | 7,2100 | 7,2100 | 6,9900 | 35.157 | ,00 |
| 10/7/2003 | 7,0600 | -0,28% | 7,0700 | 7,1200 | 7,0300 | 185.546 | ,00 |
| 09/7/2003 | 7,0800 | -0,56% | 6,9900 | 7,0800 | 6,9500 | 211.838 | ,00 |
| 08/7/2003 | 7,1200 | 2,45% | 7,0300 | 7,2000 | 7,0300 | 77.799 | ,00 |
| 07/7/2003 | 6,9500 | 0,43% | 6,9600 | 7,0300 | 6,9100 | 206.595 | ,00 |
| 04/7/2003 | 6,9200 | 1,02% | 6,8500 | 6,9900 | 6,8200 | 76.305 | ,00 |
| 03/7/2003 | 6,8500 | 2,24% | 6,7000 | 6,9500 | 6,6300 | 109.796 | ,00 |
| 02/7/2003 | 6,7000 | 3,72% | 6,5100 | 6,7200 | 6,5000 | 78.068 | ,00 |
| 01/7/2003 | 6,4600 | 0,47% | 6,5500 | 6,5500 | 6,3700 | 153.926 | ,00 |
| 30/6/2003 | 6,4300 | -1,83% | 6,5700 | 6,6000 | 6,3800 | 162.370 | ,00 |
| 27/6/2003 | 6,5500 | -0,15% | 6,6700 | 6,6700 | 6,5200 | 172.572 | ,00 |
| 26/6/2003 | 6,5600 | 2,66% | 6,3900 | 6,7700 | 6,3700 | 251.631 | ,00 |
| 25/6/2003 | 6,3900 | 0,00% | 6,3700 | 6,4100 | 6,3700 | 14.997 | ,00 |
| 24/6/2003 | 6,3900 | -0,31% | 6,3800 | 6,4200 | 6,3600 | 350.025 | ,00 |
| 23/6/2003 | 6,4100 | -0,16% | 6,4300 | 6,4500 | 6,3900 | 130.854 | ,00 |
| 20/6/2003 | 6,4200 | -0,16% | 6,4300 | 6,4900 | 6,4000 | 28.689 | ,00 |
| 19/6/2003 | 6,4300 | -0,16% | 6,4700 | 6,6300 | 6,4200 | 215.685 | ,00 |
| 18/6/2003 | 6,4400 | 0,16% | 6,4300 | 6,5200 | 6,4200 | 215.719 | ,00 |
| 17/6/2003 | 6,4300 | -0,46% | 6,6400 | 6,6500 | 6,4000 | 303.286 | ,00 |
| 13/6/2003 | 6,4600 | -4,15% | 6,7400 | 6,7900 | 6,4000 | 365.022 | ,00 |
| 12/6/2003 | 6,7400 | -2,03% | 6,9600 | 6,9600 | 6,7100 | 223.943 | ,00 |
| 11/6/2003 | 6,8800 | -1,71% | 6,9800 | 7,0600 | 6,8500 | 170.253 | ,00 |
| 10/6/2003 | 7,0000 | -2,51% | 7,1800 | 7,2100 | 6,9700 | 42.300 | ,00 |
| 09/6/2003 | 7,1800 | -0,55% | 7,2300 | 7,2400 | 7,1700 | 57.421 | ,00 |
| 06/6/2003 | 7,2200 | 1,40% | 7,1200 | 7,2600 | 6,9700 | 78.472 | ,00 |
| 05/6/2003 | 7,1200 | -1,25% | 7,2100 | 7,2100 | 7,1100 | 35.217 | ,00 |
| 04/6/2003 | 7,2100 | 0,28% | 7,2300 | 7,2900 | 7,1900 | 184.409 | ,00 |
| 03/6/2003 | 7,1900 | 2,42% | 7,0200 | 7,2000 | 6,9700 | 44.006 | ,00 |
| 02/6/2003 | 7,0200 | 3,69% | 6,9100 | 7,0700 | 6,9000 | 171.074 | ,00 |
| 30/5/2003 | 6,7700 | 0,45% | 6,7400 | 6,8500 | 6,7200 | 164.100 | ,00 |
| 29/5/2003 | 6,7400 | -0,88% | 6,9000 | 6,9200 | 6,7200 | 41.895 | ,00 |
| 28/5/2003 | 6,8000 | 2,41% | 6,6700 | 6,8300 | 6,6700 | 91.362 | ,00 |
| 27/5/2003 | 6,6400 | -1,92% | 6,8000 | 6,8500 | 6,6300 | 137.717 | ,00 |
| 26/5/2003 | 6,7700 | 0,15% | 6,7100 | 6,8800 | 6,7100 | 40.053 | ,00 |
| 23/5/2003 | 6,7600 | -0,15% | 6,7700 | 6,9600 | 6,7300 | 33.187 | ,00 |
| 22/5/2003 | 6,7700 | -2,73% | 6,9500 | 7,0700 | 6,7500 | 44.507 | ,00 |
| 21/5/2003 | 6,9600 | -5,18% | 7,0300 | 7,0300 | 6,9300 | 1.901.954 | ,00 |
| 20/5/2003 | 7,3400 | -0,14% | 7,3100 | 7,4500 | 7,2700 | 245.481 | ,00 |
| 19/5/2003 | 7,3500 | -0,54% | 7,3700 | 7,4100 | 6,9200 | 39.346 | ,00 |
| 16/5/2003 | 7,3900 | 4,38% | 7,0700 | 7,4100 | 7,0700 | 110.999 | ,00 |
| 15/5/2003 | 7,0800 | 0,14% | 7,0600 | 7,0800 | 7,0300 | 142.110 | ,00 |
| 14/5/2003 | 7,0700 | 1,58% | 7,0100 | 7,0800 | 6,9600 | 90.652 | ,00 |
| 13/5/2003 | 6,9600 | 1,02% | 6,9200 | 6,9600 | 6,9200 | 47.351 | ,00 |
| 12/5/2003 | 6,8900 | -0,72% | 6,9500 | 6,9600 | 6,8200 | 13.134 | ,00 |
| 09/5/2003 | 6,9400 | -1,14% | 6,9900 | 6,9900 | 6,8900 | 105.330 | ,00 |
| 08/5/2003 | 7,0200 | -0,71% | 7,0700 | 7,0700 | 6,9300 | 32.990 | ,00 |
| 07/5/2003 | 7,0700 | 0,57% | 7,0500 | 7,1000 | 7,0200 | 90.353 | ,00 |
| 06/5/2003 | 7,0300 | 0,00% | 7,0100 | 7,0800 | 6,9400 | 22.648 | ,00 |
| 05/5/2003 | 7,0300 | 1,44% | 6,9500 | 7,1000 | 6,9400 | 85.151 | ,00 |
| 02/5/2003 | 6,9300 | 0,14% | 6,8900 | 6,9300 | 6,8900 | 53.939 | ,00 |
| 30/4/2003 | 6,9200 | 1,47% | 6,8200 | 6,9500 | 6,7800 | 38.494 | ,00 |
| 29/4/2003 | 6,8200 | 0,00% | 6,7900 | 6,8500 | 6,7900 | 17.183 | ,00 |
| 24/4/2003 | 6,8200 | -0,87% | 6,8200 | 6,8300 | 6,8200 | 4.370 | ,00 |
| 23/4/2003 | 6,8800 | 0,44% | 6,9100 | 6,9200 | 6,8300 | 14.773 | ,00 |
| 22/4/2003 | 6,8500 | -0,29% | 6,8700 | 6,8700 | 6,7400 | 31.614 | ,00 |
| 17/4/2003 | 6,8700 | 1,03% | 6,8600 | 6,8700 | 6,7500 | 37.119 | ,00 |
| 16/4/2003 | 6,8000 | -0,73% | 6,8100 | 6,8900 | 6,6700 | 24.529 | ,00 |
| 15/4/2003 | 6,8500 | 2,09% | 6,6500 | 6,8900 | 6,6500 | 30.855 | ,00 |
| 14/4/2003 | 6,7100 | 2,29% | 6,5500 | 6,7400 | 6,5200 | 31.634 | ,00 |
| 11/4/2003 | 6,5600 | 0,00% | 6,5200 | 6,6000 | 6,5200 | 16.816 | ,00 |
| 10/4/2003 | 6,5600 | -0,15% | 6,4400 | 6,5900 | 6,4400 | 56.469 | ,00 |
| 09/4/2003 | 6,5700 | 0,15% | 6,3400 | 6,5700 | 6,3400 | 50.437 | ,00 |
| 08/4/2003 | 6,5600 | 0,00% | 6,5600 | 6,5700 | 6,3400 | 27.788 | ,00 |
| 07/4/2003 | 6,5600 | 3,47% | 6,3400 | 6,6100 | 6,3400 | 37.403 | 245.493,00 |
| 04/4/2003 | 6,3400 | 2,59% | 6,1800 | 6,3700 | 6,1500 | 39.044 | 245.520,00 |
| 03/4/2003 | 6,1800 | 1,64% | 6,0800 | 6,1900 | 5,9900 | 46.010 | 283.291,00 |
| 02/4/2003 | 6,0800 | 3,05% | 5,9300 | 6,0900 | 5,9100 | 61.932 | 374.518,00 |
| 01/4/2003 | 5,9000 | 0,34% | 5,9700 | 6,0100 | 5,7600 | 33.173 | 194.960,00 |
| 31/3/2003 | 5,8800 | 0,17% | 5,7800 | 5,9300 | 5,6600 | 27.452 | 158.536,00 |
| 28/3/2003 | 5,8700 | 0,17% | 5,8600 | 5,8800 | 5,8400 | 86.266 | 505.086,00 |
| 27/3/2003 | 5,8600 | -0,34% | 5,8800 | 5,9400 | 5,8300 | 86.649 | 510.719,00 |
| 26/3/2003 | 5,8800 | 0,86% | 5,8300 | 5,8900 | 5,8300 | 15.253 | 89.579,00 |
| 24/3/2003 | 5,8300 | -1,69% | 5,8300 | 5,8400 | 5,7800 | 25.744 | 149.903,00 |
| 21/3/2003 | 5,9300 | 2,42% | 5,8100 | 5,9700 | 5,8100 | 13.479 | 73.651,00 |
| 20/3/2003 | 5,7900 | 1,22% | 5,7200 | 5,7900 | 5,7100 | 21.311 | 122.391,00 |
| 19/3/2003 | 5,7200 | 0,18% | 5,6700 | 5,7400 | 5,6500 | 74.102 | 423.214,00 |
| 18/3/2003 | 5,7100 | 4,58% | 5,8000 | 5,8000 | 5,6800 | 49.527 | 282.731,00 |
| 17/3/2003 | 5,4600 | -2,85% | 5,3800 | 5,5300 | 5,3200 | 22.091 | 120.720,00 |
| 14/3/2003 | 5,6200 | 0,00% | 5,6600 | 5,7100 | 5,6100 | 30.922 | 174.601,00 |
| 13/3/2003 | 5,6200 | 3,31% | 5,4400 | 5,6400 | 5,4300 | 108.806 | 610.068,00 |
| 12/3/2003 | 5,4400 | -1,27% | 5,5000 | 5,5100 | 5,2500 | 51.588 | 277.085,00 |
| 11/3/2003 | 5,5100 | -8,17% | 5,5300 | 5,7900 | 5,3800 | 86.693 | 476.586,00 |
| 07/3/2003 | 6,0000 | -5,51% | 6,0800 | 6,1300 | 5,8700 | 77.703 | 463.877,00 |
| 06/3/2003 | 6,3500 | -0,47% | 6,3100 | 6,3500 | 6,3000 | 48.376 | 283.014,00 |
| 05/3/2003 | 6,3800 | -1,39% | 6,3900 | 6,4000 | 6,3300 | 18.889 | 120.156,00 |
| 04/3/2003 | 6,4700 | -3,86% | 6,6400 | 6,6400 | 6,4000 | 32.754 | 212.410,00 |
| 03/3/2003 | 6,7300 | 0,00% | 6,7200 | 6,7300 | 6,6700 | 7.125 | 42.241,00 |
| 28/2/2003 | 6,7300 | 2,28% | 6,6200 | 6,7300 | 6,6000 | 42.971 | 286.084,00 |
| 27/2/2003 | 6,5800 | 1,08% | 6,5100 | 6,5800 | 6,5000 | 1.359 | 8.911,00 |
| 26/2/2003 | 6,5100 | 0,46% | 6,4800 | 6,5400 | 6,3800 | 75.655 | 489.223,00 |
| 25/2/2003 | 6,4800 | -1,82% | 6,5400 | 6,5500 | 6,4800 | 38.679 | 251.621,00 |
| 24/2/2003 | 6,6000 | -1,05% | 6,6700 | 6,6700 | 6,5900 | 15.149 | 100.121,00 |
| 21/2/2003 | 6,6700 | -0,45% | 6,7000 | 6,7100 | 6,6400 | 19.648 | 130.948,00 |
| 20/2/2003 | 6,7000 | -0,74% | 6,7600 | 6,7600 | 6,6900 | 6.499 | 43.672,00 |
| 19/2/2003 | 6,7500 | -0,15% | 6,7700 | 6,8000 | 6,7100 | 58.758 | 396.248,00 |
| 18/2/2003 | 6,7600 | 0,75% | 6,6800 | 6,7700 | 6,6300 | 34.854 | 234.622,00 |
| 17/2/2003 | 6,7100 | 1,82% | 6,6000 | 6,7200 | 6,6000 | 26.376 | 175.311,00 |
| 14/2/2003 | 6,5900 | 1,54% | 6,5400 | 6,5900 | 6,5100 | 8.398 | 54.869,00 |
| 13/2/2003 | 6,4900 | -0,15% | 6,3100 | 6,5300 | 6,3100 | 14.097 | 91.395,00 |
| 12/2/2003 | 6,5000 | -0,76% | 6,5400 | 6,5400 | 6,4400 | 16.204 | 105.036,00 |
| 11/2/2003 | 6,5500 | -0,91% | 6,5900 | 6,6300 | 6,5100 | 11.246 | 73.794,00 |
| 10/2/2003 | 6,6100 | -2,07% | 6,6800 | 6,6900 | 6,5500 | 11.741 | 77.792,00 |
| 07/2/2003 | 6,7500 | 1,50% | 6,6400 | 6,7600 | 6,5000 | 44.210 | 296.512,00 |
| 06/2/2003 | 6,6500 | -0,75% | 6,6800 | 6,6800 | 6,4900 | 50.732 | 334.066,00 |
| 05/2/2003 | 6,7000 | 0,00% | 6,6200 | 6,7000 | 6,5300 | 30.875 | 204.531,00 |
| 04/2/2003 | 6,7000 | -0,74% | 6,7400 | 6,7600 | 6,6600 | 20.514 | 137.219,00 |
| 03/2/2003 | 6,7500 | 0,60% | 6,7000 | 6,7500 | 6,5800 | 26.789 | 178.196,00 |
| 31/1/2003 | 6,7100 | 0,45% | 6,6200 | 6,7200 | 6,5900 | 63.296 | 420.675,00 |
| 30/1/2003 | 6,6800 | 1,06% | 6,6100 | 6,7100 | 6,6100 | 17.501 | 116.712,00 |
| 29/1/2003 | 6,6100 | 0,15% | 6,6000 | 6,6600 | 6,5200 | 21.174 | 139.555,00 |
| 28/1/2003 | 6,6000 | -1,64% | 6,6400 | 6,6800 | 6,6000 | 14.053 | 93.191,00 |
| 27/1/2003 | 6,7100 | -1,32% | 6,5200 | 6,7300 | 6,5200 | 7.985 | 52.964,00 |
| 24/1/2003 | 6,8000 | -1,16% | 6,8700 | 6,8800 | 6,7400 | 48.030 | 327.529,00 |
| 23/1/2003 | 6,8800 | 1,62% | 6,7800 | 6,9000 | 6,6600 | 69.289 | 474.396,00 |
| 22/1/2003 | 6,7700 | 4,31% | 6,4900 | 6,9900 | 6,4900 | 516.336 | 3.535.189,00 |
| 21/1/2003 | 6,4900 | 0,46% | 6,4600 | 6,5700 | 6,3800 | 75.744 | 487.411,00 |
| 20/1/2003 | 6,4600 | 0,00% | 6,5400 | 6,5400 | 6,4600 | 6.582 | 42.707,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 8,7250 | 3,75 % | 0,3150 | 809.962 |
| ΝΑΥΠ | 1,6700 | 2,77 % | 0,0450 | 10.628 |
| ΓΚΜΕΖΖ | 0,4820 | 2,55 % | 0,0120 | 131.501 |
| ΕΛΙΝ | 2,5700 | 1,98 % | 0,0500 | 25.805 |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 0,0085 | 1.095.975 |
| ΠΕΙΡ | 7,8480 | 1,79 % | 0,1380 | 8.839.417 |
| ΡΕΒΟΙΛ | 1,7300 | 1,76 % | 0,0300 | 214.199 |
| AEM | 6,1650 | 1,65 % | 0,1000 | 51.805 |
| ΦΡΙΓΟ | 0,4570 | 1,56 % | 0,0070 | 54.026 |
| ΝΤΟΤΣΟΦΤ | 27,8000 | 1,46 % | 0,4000 | 33 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,8480 | 1,79 % | 0,1380 | 68.687.361 |
| ΕΤΕ | 14,2850 | 0,60 % | 0,0850 | 38.852.159 |
| ΑΛΦΑ | 3,9900 | -0,18 % | -0,0070 | 35.897.283 |
| ΕΥΡΩΒ | 3,7900 | -0,47 % | -0,0180 | 25.152.418 |
| TITC | 55,1000 | 1,29 % | 0,7000 | 14.394.649 |
| ΟΠΑΠ | 18,2800 | -0,38 % | -0,0700 | 10.193.183 |
| ΔΕΗ | 18,1500 | -1,57 % | -0,2900 | 10.140.834 |
| ΜΠΕΛΑ | 27,7000 | 0,36 % | 0,1000 | 8.078.557 |
| ΟΤΕ | 16,8500 | -0,18 % | -0,0300 | 7.681.494 |
| ΕΛΠΕ | 8,7250 | 3,75 % | 0,3150 | 7.092.370 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9900 | -0,18 % | 9.002.905 | 35,90εκ. |
| ΠΕΙΡ | 7,8480 | 1,79 % | 8.839.417 | 68,69εκ. |
| ΕΥΡΩΒ | 3,7900 | -0,47 % | 6.644.326 | 25,15εκ. |
| ΕΤΕ | 14,2850 | 0,60 % | 2.718.467 | 38,85εκ. |
| ΙΝΛΟΤ | 1,0820 | 0,00 % | 1.835.051 | 1,97εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 497,7χιλ. |
| ΕΛΠΕ | 8,7250 | 3,75 % | 809.962 | 7,09εκ. |
| ΦΒΜΕΖΖ | 0,0714 | 0,14 % | 715.841 | 50.436 |
| ΔΕΗ | 18,1500 | -1,57 % | 556.915 | 10,14εκ. |
| ΟΠΑΠ | 18,2800 | -0,38 % | 555.718 | 10,19εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7300 | 1,76 % | 214.199 | 0,98 % |
| ΠΕΙΡ | 7,8480 | 1,79 % | 8.839.417 | 0,72 % |
| DIMAND | 11,2000 | 1,36 % | 133.476 | 0,71 % |
| ΑΛΦΑ | 3,9900 | -0,18 % | 9.002.905 | 0,39 % |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 0,35 % |
| EIS | 1,9940 | -0,10 % | 54.295 | 0,35 % |
| TITC | 55,1000 | 1,29 % | 262.463 | 0,34 % |
| ΕΤΕ | 14,2850 | 0,60 % | 2.718.467 | 0,30 % |
| ΕΛΠΕ | 8,7250 | 3,75 % | 809.962 | 0,27 % |
| ΣΑΝΜΕΖΖ | 0,1904 | 0,11 % | 470.872 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,2000 | 0,00 % | 180 | 9,72 % |
| TREK | 3,1600 | -2,77 % | 2.903 | 6,77 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 0,00 % | 18.397 | 6,25 % |
| ΝΑΥΠ | 1,6700 | 2,77 % | 10.628 | 6,15 % |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 6,02 % |
| ΠΑΙΡ | 0,9500 | -1,86 % | 4.114 | 5,37 % |
| ΣΙΔΜΑ | 1,9050 | -3,05 % | 4.788 | 5,34 % |
| ΚΕΚΡ | 2,0700 | -3,27 % | 38.515 | 5,14 % |
| ΣΕΝΤΡ | 0,3610 | 1,12 % | 35.271 | 5,04 % |
| ΙΛΥΔΑ | 5,2800 | -1,49 % | 13.611 | 4,85 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|