| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΚΛΩΝΑΤΕΞ (ΠΟ) (ΚΛΩΝΠ)
0,0800 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/12/2003 | 3,0800 | 1,32% | 3,1000 | 3,1400 | 3,0400 | 70.575 | ,00 |
| 24/12/2003 | 3,0400 | -1,30% | 3,1000 | 3,1400 | 3,0200 | 38.040 | ,00 |
| 23/12/2003 | 3,0800 | -3,14% | 3,2000 | 3,2200 | 3,0000 | 58.060 | ,00 |
| 22/12/2003 | 3,1800 | -2,45% | 3,3200 | 3,3400 | 3,1600 | 70.280 | ,00 |
| 19/12/2003 | 3,2600 | 3,16% | 3,2400 | 3,3400 | 3,2000 | 82.110 | ,00 |
| 18/12/2003 | 3,1600 | -0,63% | 3,2400 | 3,2400 | 3,1400 | 52.470 | ,00 |
| 17/12/2003 | 3,1800 | 1,27% | 3,1600 | 3,2800 | 3,0600 | 96.975 | ,00 |
| 16/12/2003 | 3,1400 | -5,99% | 3,3400 | 3,3400 | 3,1200 | 107.917 | ,00 |
| 15/12/2003 | 3,3400 | -6,18% | 3,7200 | 3,7200 | 3,2000 | 219.878 | ,00 |
| 12/12/2003 | 3,5600 | 3,49% | 3,4400 | 3,7000 | 3,4400 | 174.810 | ,00 |
| 11/12/2003 | 3,4400 | -0,58% | 3,4800 | 3,5800 | 3,3800 | 51.455 | ,00 |
| 10/12/2003 | 3,4600 | -0,57% | 3,4800 | 3,5600 | 3,3800 | 51.257 | ,00 |
| 09/12/2003 | 3,4800 | -1,14% | 3,5800 | 3,6000 | 3,4600 | 48.150 | ,00 |
| 08/12/2003 | 3,5200 | -3,30% | 3,5800 | 3,6200 | 3,5000 | 44.710 | ,00 |
| 05/12/2003 | 3,6400 | -1,09% | 3,6800 | 3,7400 | 3,5800 | 69.825 | ,00 |
| 04/12/2003 | 3,6800 | 0,55% | 3,6600 | 3,7800 | 3,6200 | 125.465 | ,00 |
| 03/12/2003 | 3,6600 | -1,61% | 3,7600 | 3,7600 | 3,6200 | 165.120 | ,00 |
| 02/12/2003 | 3,7200 | 6,29% | 3,5600 | 3,8400 | 3,5600 | 244.775 | ,00 |
| 01/12/2003 | 3,5000 | 2,34% | 3,4600 | 3,5800 | 3,4400 | 97.630 | ,00 |
| 28/11/2003 | 3,4200 | -3,93% | 3,4600 | 3,6000 | 3,3800 | 208.475 | ,00 |
| 27/11/2003 | 3,5600 | 12,66% | 3,1600 | 3,6800 | 3,1600 | 209.977 | ,00 |
| 26/11/2003 | 3,1600 | -2,47% | 3,3000 | 3,3400 | 3,0000 | 64.240 | ,00 |
| 25/11/2003 | 3,2400 | -0,61% | 3,3400 | 3,3400 | 3,2200 | 69.375 | ,00 |
| 24/11/2003 | 3,2600 | -0,61% | 3,3600 | 3,3800 | 3,2200 | 45.130 | ,00 |
| 21/11/2003 | 3,2800 | 0,00% | 3,3200 | 3,3600 | 3,2600 | 35.520 | ,00 |
| 20/11/2003 | 3,2800 | -1,80% | 3,4400 | 3,5000 | 3,2400 | 75.720 | ,00 |
| 19/11/2003 | 3,3400 | -0,60% | 3,3000 | 3,3800 | 3,2600 | 80.100 | ,00 |
| 18/11/2003 | 3,3600 | 0,00% | 3,4200 | 3,4400 | 3,3200 | 65.460 | ,00 |
| 17/11/2003 | 3,3600 | -4,55% | 3,4400 | 3,4400 | 3,3200 | 77.110 | ,00 |
| 14/11/2003 | 3,5200 | -1,68% | 3,6000 | 3,6200 | 3,5000 | 66.590 | ,00 |
| 13/11/2003 | 3,5800 | -2,19% | 3,7600 | 3,7600 | 3,5600 | 55.610 | ,00 |
| 12/11/2003 | 3,6600 | 2,81% | 3,5400 | 3,6600 | 3,5000 | 66.455 | ,00 |
| 11/11/2003 | 3,5600 | -4,30% | 3,6400 | 3,7400 | 3,5400 | 88.785 | ,00 |
| 10/11/2003 | 3,7200 | -1,06% | 3,7000 | 3,7800 | 3,6800 | 44.265 | ,00 |
| 07/11/2003 | 3,7600 | -1,05% | 3,8800 | 3,9000 | 3,7200 | 140.400 | ,00 |
| 06/11/2003 | 3,8000 | 2,70% | 3,6400 | 3,8600 | 3,6400 | 137.815 | ,00 |
| 05/11/2003 | 3,7000 | -1,60% | 3,7600 | 3,8600 | 3,6400 | 186.490 | ,00 |
| 04/11/2003 | 3,7600 | -3,09% | 3,8800 | 4,0000 | 3,7000 | 298.660 | ,00 |
| 03/11/2003 | 3,8800 | 17,58% | 3,3000 | 3,8800 | 3,3000 | 316.025 | ,00 |
| 31/10/2003 | 3,3000 | 0,61% | 3,2800 | 3,4000 | 3,2800 | 40.510 | ,00 |
| 30/10/2003 | 3,2800 | 0,61% | 3,3200 | 3,3800 | 3,2200 | 16.625 | ,00 |
| 29/10/2003 | 3,2600 | -0,61% | 3,4000 | 3,4000 | 3,2200 | 48.800 | ,00 |
| 27/10/2003 | 3,2800 | -0,61% | 3,3600 | 3,3800 | 3,2600 | 28.875 | ,00 |
| 24/10/2003 | 3,3000 | 0,61% | 3,2600 | 3,3800 | 3,2200 | 55.300 | ,00 |
| 23/10/2003 | 3,2800 | -4,09% | 3,4000 | 3,4000 | 3,2400 | 52.790 | ,00 |
| 22/10/2003 | 3,4200 | -2,29% | 3,5400 | 3,5600 | 3,3800 | 47.710 | ,00 |
| 21/10/2003 | 3,5000 | 2,94% | 3,4400 | 3,5600 | 3,4200 | 68.480 | ,00 |
| 20/10/2003 | 3,4000 | 0,00% | 3,4200 | 3,5000 | 3,3800 | 40.275 | ,00 |
| 17/10/2003 | 3,4000 | 0,59% | 3,3800 | 3,4600 | 3,3600 | 35.760 | ,00 |
| 16/10/2003 | 3,3800 | -1,74% | 3,4600 | 3,5200 | 3,3600 | 35.825 | ,00 |
| 15/10/2003 | 3,4400 | 3,61% | 3,3800 | 3,5400 | 3,3400 | 91.079 | ,00 |
| 14/10/2003 | 3,3200 | -1,78% | 3,3800 | 3,5000 | 3,3000 | 96.840 | ,00 |
| 13/10/2003 | 3,3800 | -2,87% | 3,4800 | 3,5600 | 3,3600 | 96.620 | ,00 |
| 10/10/2003 | 3,4800 | 0,00% | 3,5600 | 3,6000 | 3,3800 | 112.870 | ,00 |
| 09/10/2003 | 3,4800 | 3,57% | 3,4000 | 3,4800 | 3,3200 | 112.290 | ,00 |
| 08/10/2003 | 3,3600 | -5,08% | 3,5400 | 3,7200 | 3,3000 | 235.020 | ,00 |
| 07/10/2003 | 3,5400 | 7,27% | 3,4200 | 3,8000 | 3,2400 | 377.315 | ,00 |
| 06/10/2003 | 3,3000 | 17,44% | 2,8700 | 3,3000 | 2,8500 | 194.395 | ,00 |
| 03/10/2003 | 2,8100 | 5,64% | 2,7900 | 2,8400 | 2,7200 | 82.140 | ,00 |
| 02/10/2003 | 2,6600 | 8,13% | 2,4600 | 2,7100 | 2,4600 | 103.880 | ,00 |
| 01/10/2003 | 2,4600 | -11,19% | 2,7700 | 2,7700 | 2,4400 | 84.495 | ,00 |
| 30/9/2003 | 2,7700 | 0,00% | 2,8500 | 2,8900 | 2,7600 | 42.070 | ,00 |
| 29/9/2003 | 2,7700 | 0,36% | 2,6800 | 2,8900 | 2,6700 | 70.455 | ,00 |
| 26/9/2003 | 2,7600 | -5,48% | 2,8800 | 2,8800 | 2,7200 | 111.915 | ,00 |
| 25/9/2003 | 2,9200 | -5,19% | 3,0000 | 3,0400 | 2,9100 | 63.170 | ,00 |
| 24/9/2003 | 3,0800 | 1,99% | 3,1000 | 3,2000 | 3,0200 | 100.680 | ,00 |
| 23/9/2003 | 3,0200 | -2,58% | 3,0800 | 3,1400 | 2,9300 | 81.585 | ,00 |
| 22/9/2003 | 3,1000 | -4,91% | 3,2000 | 3,2400 | 3,0400 | 49.120 | ,00 |
| 19/9/2003 | 3,2600 | 1,87% | 3,2800 | 3,3200 | 3,1400 | 53.700 | ,00 |
| 18/9/2003 | 3,2000 | -6,98% | 3,4400 | 3,5600 | 3,1800 | 49.970 | ,00 |
| 17/9/2003 | 3,4400 | 2,38% | 3,3600 | 3,5200 | 3,3600 | 57.840 | ,00 |
| 16/9/2003 | 3,3600 | -5,08% | 3,4200 | 3,4800 | 3,3000 | 56.710 | ,00 |
| 15/9/2003 | 3,5400 | -4,32% | 3,5200 | 3,7200 | 3,4200 | 37.700 | ,00 |
| 12/9/2003 | 3,7000 | -1,07% | 3,8000 | 3,9000 | 3,6600 | 41.980 | ,00 |
| 11/9/2003 | 3,7400 | 1,08% | 3,7800 | 3,8800 | 3,5600 | 76.235 | ,00 |
| 10/9/2003 | 3,7000 | 3,93% | 3,6000 | 3,7400 | 3,2800 | 100.545 | ,00 |
| 09/9/2003 | 3,5600 | -2,20% | 3,7400 | 3,8600 | 3,5200 | 79.440 | ,00 |
| 08/9/2003 | 3,6400 | -7,14% | 3,9400 | 3,9400 | 3,6000 | 69.750 | ,00 |
| 05/9/2003 | 3,9200 | -0,51% | 4,0000 | 4,0600 | 3,8600 | 46.800 | ,00 |
| 04/9/2003 | 3,9400 | 2,07% | 3,8600 | 4,0000 | 3,8600 | 49.620 | ,00 |
| 03/9/2003 | 3,8600 | -0,52% | 4,0000 | 4,1200 | 3,8000 | 84.820 | ,00 |
| 02/9/2003 | 3,8800 | -3,48% | 4,0800 | 4,1600 | 3,8000 | 96.700 | ,00 |
| 01/9/2003 | 4,0200 | -6,07% | 4,2800 | 4,3600 | 4,0000 | 64.970 | ,00 |
| 29/8/2003 | 4,2800 | -1,83% | 4,4000 | 4,4400 | 4,2600 | 100.887 | ,00 |
| 28/8/2003 | 4,3600 | 0,93% | 4,3200 | 4,4400 | 4,2600 | 38.120 | ,00 |
| 27/8/2003 | 4,3200 | 0,47% | 4,3200 | 4,3600 | 4,2600 | 61.762 | ,00 |
| 26/8/2003 | 4,3000 | -1,83% | 4,4600 | 4,4800 | 4,2600 | 67.675 | ,00 |
| 25/8/2003 | 4,3800 | -3,10% | 4,5200 | 4,5800 | 4,3400 | 73.595 | ,00 |
| 22/8/2003 | 4,5200 | 1,35% | 4,4800 | 4,6400 | 4,4400 | 140.400 | ,00 |
| 21/8/2003 | 4,4600 | -0,45% | 4,5400 | 4,6400 | 4,4200 | 115.635 | ,00 |
| 20/8/2003 | 4,4800 | 4,19% | 4,2600 | 4,5600 | 4,2600 | 140.600 | ,00 |
| 19/8/2003 | 4,3000 | 0,00% | 4,3000 | 4,5400 | 4,2600 | 86.937 | ,00 |
| 18/8/2003 | 4,3000 | 1,42% | 4,3200 | 4,3800 | 4,2800 | 78.165 | ,00 |
| 14/8/2003 | 4,2400 | -1,85% | 4,3400 | 4,4600 | 4,2200 | 63.135 | ,00 |
| 13/8/2003 | 4,3200 | 5,37% | 4,1000 | 4,3800 | 4,1000 | 137.660 | ,00 |
| 12/8/2003 | 4,1000 | -3,30% | 4,3400 | 4,3400 | 4,0800 | 94.895 | ,00 |
| 11/8/2003 | 4,2400 | -4,50% | 4,4600 | 4,5000 | 4,2200 | 108.530 | ,00 |
| 08/8/2003 | 4,4400 | -1,33% | 4,5800 | 4,5800 | 4,4000 | 62.265 | ,00 |
| 07/8/2003 | 4,5000 | -2,17% | 4,6000 | 4,6800 | 4,4400 | 110.855 | ,00 |
| 06/8/2003 | 4,6000 | -2,95% | 4,7400 | 4,8400 | 4,5600 | 145.620 | ,00 |
| 05/8/2003 | 4,7400 | 5,80% | 4,5200 | 4,9000 | 4,5200 | 316.020 | ,00 |
| 04/8/2003 | 4,4800 | 0,90% | 4,5400 | 4,5400 | 4,4200 | 70.590 | ,00 |
| 01/8/2003 | 4,4400 | 0,00% | 4,4000 | 4,5600 | 4,4000 | 79.110 | ,00 |
| 31/7/2003 | 4,4400 | 1,83% | 4,4000 | 4,6200 | 4,3800 | 194.005 | ,00 |
| 30/7/2003 | 4,3600 | 1,87% | 4,4200 | 4,4400 | 4,2800 | 92.135 | ,00 |
| 29/7/2003 | 4,2800 | 0,94% | 4,3000 | 4,4200 | 4,2400 | 58.405 | ,00 |
| 28/7/2003 | 4,2400 | -0,93% | 4,3800 | 4,5000 | 4,1800 | 79.375 | ,00 |
| 25/7/2003 | 4,2800 | -3,17% | 4,4200 | 4,5400 | 4,2200 | 102.005 | ,00 |
| 24/7/2003 | 4,4200 | 0,91% | 4,3600 | 4,5600 | 4,3600 | 101.180 | ,00 |
| 23/7/2003 | 4,3800 | -3,52% | 4,6600 | 4,7000 | 4,3000 | 209.145 | ,00 |
| 22/7/2003 | 4,5400 | 6,07% | 4,2800 | 4,6400 | 4,2800 | 303.160 | ,00 |
| 21/7/2003 | 4,2800 | -1,38% | 4,3400 | 4,4600 | 4,2600 | 126.905 | ,00 |
| 18/7/2003 | 4,3400 | -0,91% | 4,4200 | 4,5000 | 4,3000 | 104.394 | ,00 |
| 17/7/2003 | 4,3800 | -0,45% | 4,4000 | 4,5600 | 4,3600 | 144.778 | ,00 |
| 16/7/2003 | 4,4000 | -2,22% | 4,5000 | 4,5800 | 4,3800 | 141.880 | ,00 |
| 15/7/2003 | 4,5000 | 5,63% | 4,4200 | 4,6600 | 4,3600 | 324.005 | ,00 |
| 14/7/2003 | 4,2600 | 4,93% | 4,2600 | 4,3400 | 4,1400 | 87.789 | ,00 |
| 11/7/2003 | 4,0600 | -3,33% | 4,2000 | 4,2800 | 4,0200 | 73.225 | ,00 |
| 10/7/2003 | 4,2000 | -2,33% | 4,3800 | 4,4200 | 4,1400 | 100.230 | ,00 |
| 09/7/2003 | 4,3000 | 1,42% | 4,2400 | 4,4600 | 4,2400 | 71.112 | ,00 |
| 08/7/2003 | 4,2400 | -1,85% | 4,4600 | 4,6000 | 4,2000 | 191.685 | ,00 |
| 07/7/2003 | 4,3200 | 4,35% | 4,1400 | 4,4200 | 4,1400 | 104.375 | ,00 |
| 04/7/2003 | 4,1400 | -2,36% | 4,1800 | 4,3600 | 4,1000 | 113.380 | ,00 |
| 03/7/2003 | 4,2400 | -4,50% | 4,5400 | 4,6000 | 4,1600 | 242.264 | ,00 |
| 02/7/2003 | 4,4400 | 10,45% | 4,1800 | 4,5000 | 4,1400 | 294.615 | ,00 |
| 01/7/2003 | 4,0200 | 4,15% | 3,8200 | 4,0800 | 3,7800 | 81.950 | ,00 |
| 30/6/2003 | 3,8600 | 0,00% | 3,9000 | 4,0600 | 3,8400 | 123.490 | ,00 |
| 27/6/2003 | 3,8600 | 4,32% | 3,8200 | 4,0800 | 3,6200 | 218.810 | ,00 |
| 26/6/2003 | 3,7000 | -3,65% | 3,9000 | 4,0000 | 3,6800 | 171.012 | ,00 |
| 25/6/2003 | 3,8400 | -8,57% | 4,3000 | 4,3600 | 3,7000 | 409.017 | ,00 |
| 24/6/2003 | 4,2000 | -3,23% | 4,3200 | 4,4000 | 4,1600 | 139.510 | ,00 |
| 23/6/2003 | 4,3400 | -4,82% | 4,4200 | 4,6400 | 4,3200 | 122.650 | ,00 |
| 20/6/2003 | 4,5600 | -2,15% | 4,7400 | 4,8200 | 4,4000 | 273.705 | ,00 |
| 19/6/2003 | 4,6600 | 10,95% | 4,2600 | 4,8200 | 4,2200 | 487.720 | ,00 |
| 18/6/2003 | 4,2000 | 0,00% | 4,2800 | 4,3400 | 4,1800 | 115.855 | ,00 |
| 17/6/2003 | 4,2000 | 1,45% | 4,3800 | 4,4000 | 4,1800 | 157.075 | ,00 |
| 13/6/2003 | 4,1400 | -3,27% | 4,3800 | 4,3800 | 4,0600 | 207.420 | ,00 |
| 12/6/2003 | 4,2800 | 1,90% | 4,3000 | 4,4600 | 4,2400 | 172.695 | ,00 |
| 11/6/2003 | 4,2000 | 2,94% | 4,2000 | 4,3600 | 4,1000 | 194.770 | ,00 |
| 10/6/2003 | 4,0800 | -8,11% | 4,5000 | 4,5400 | 4,0000 | 157.980 | ,00 |
| 09/6/2003 | 4,4400 | -1,33% | 4,5800 | 4,6600 | 4,3600 | 223.578 | ,00 |
| 06/6/2003 | 4,5000 | 2,74% | 4,4800 | 4,5600 | 4,3600 | 198.725 | ,00 |
| 05/6/2003 | 4,3800 | -2,67% | 4,5600 | 4,7400 | 4,3600 | 477.560 | ,00 |
| 04/6/2003 | 4,5000 | 2,74% | 4,4200 | 4,6800 | 4,4200 | 390.865 | ,00 |
| 03/6/2003 | 4,3800 | -0,90% | 4,3800 | 4,4800 | 4,2800 | 243.950 | ,00 |
| 02/6/2003 | 4,4200 | 7,80% | 4,2800 | 4,5200 | 4,2200 | 392.750 | ,00 |
| 30/5/2003 | 4,1000 | -1,91% | 4,1800 | 4,2000 | 4,0200 | 163.812 | ,00 |
| 29/5/2003 | 4,1800 | -2,79% | 4,4000 | 4,4200 | 4,0600 | 387.930 | ,00 |
| 28/5/2003 | 4,3000 | 11,98% | 4,0400 | 4,3000 | 4,0200 | 374.790 | ,00 |
| 27/5/2003 | 3,8400 | -1,03% | 3,7400 | 3,9600 | 3,7200 | 193.725 | ,00 |
| 26/5/2003 | 3,8800 | -6,28% | 4,1000 | 4,2400 | 3,7800 | 297.820 | ,00 |
| 23/5/2003 | 4,1400 | -2,36% | 4,3800 | 4,4400 | 4,1000 | 302.405 | ,00 |
| 22/5/2003 | 4,2400 | 1,44% | 4,2600 | 4,5600 | 4,2000 | 486.108 | ,00 |
| 21/5/2003 | 4,1800 | 2,45% | 4,2000 | 4,3400 | 4,0400 | 351.705 | ,00 |
| 20/5/2003 | 4,0800 | 0,00% | 4,0800 | 4,1600 | 3,9200 | 225.130 | ,00 |
| 19/5/2003 | 4,0800 | -1,92% | 4,1400 | 4,2000 | 4,0200 | 114.060 | ,00 |
| 16/5/2003 | 4,1600 | 2,97% | 4,1800 | 4,2400 | 4,1000 | 204.005 | ,00 |
| 15/5/2003 | 4,0400 | -0,98% | 4,0200 | 4,2200 | 3,9000 | 218.166 | ,00 |
| 14/5/2003 | 4,0800 | -5,12% | 4,3600 | 4,4200 | 4,0400 | 439.296 | ,00 |
| 13/5/2003 | 4,3000 | 7,50% | 4,1600 | 4,4000 | 4,1200 | 506.544 | ,00 |
| 12/5/2003 | 4,0000 | 11,73% | 3,7000 | 4,0000 | 3,6200 | 301.350 | ,00 |
| 09/5/2003 | 3,5800 | 0,00% | 3,6400 | 3,7400 | 3,4800 | 258.677 | ,00 |
| 08/5/2003 | 3,5800 | -3,76% | 3,7400 | 3,9400 | 3,5000 | 337.430 | ,00 |
| 07/5/2003 | 3,7200 | 0,54% | 3,7000 | 4,1400 | 3,6000 | 626.850 | ,00 |
| 06/5/2003 | 3,7000 | -2,63% | 3,8000 | 3,8600 | 3,6000 | 381.795 | ,00 |
| 05/5/2003 | 3,8000 | 2,15% | 3,9600 | 4,1600 | 3,7400 | 402.905 | ,00 |
| 02/5/2003 | 3,7200 | 2,76% | 3,7400 | 3,8600 | 3,5800 | 241.028 | ,00 |
| 30/4/2003 | 3,6200 | 0,56% | 3,8400 | 3,8600 | 3,4200 | 484.685 | ,00 |
| 29/4/2003 | 3,6000 | 17,65% | 3,3200 | 3,6000 | 3,2600 | 478.279 | ,00 |
| 24/4/2003 | 3,0600 | -3,77% | 3,1800 | 3,3600 | 2,9600 | 452.460 | ,00 |
| 23/4/2003 | 3,1800 | 10,80% | 3,2000 | 3,3800 | 3,0800 | 432.762 | ,00 |
| 22/4/2003 | 2,8700 | 17,62% | 2,5200 | 2,8700 | 2,4900 | 403.058 | ,00 |
| 17/4/2003 | 2,4400 | -9,96% | 2,6200 | 2,8200 | 2,3000 | 854.720 | ,00 |
| 16/4/2003 | 2,7100 | -17,88% | 3,3000 | 3,6400 | 2,7100 | 1.362.515 | ,00 |
| 15/4/2003 | 3,3000 | -9,34% | 4,0400 | 4,2800 | 3,2200 | 450.475 | ,00 |
| 14/4/2003 | 3,6400 | 17,42% | 3,1000 | 3,6400 | 3,1000 | 261.861 | ,00 |
| 11/4/2003 | 3,1000 | 17,42% | 2,7000 | 3,1000 | 2,7000 | 422.614 | ,00 |
| 10/4/2003 | 2,6400 | 17,86% | 2,3800 | 2,6400 | 2,2700 | 399.765 | ,00 |
| 09/4/2003 | 2,2400 | 11,44% | 2,0100 | 2,2500 | 2,0000 | 347.235 | ,00 |
| 08/4/2003 | 2,0100 | 6,35% | 1,9300 | 2,1100 | 1,8600 | 449.655 | ,00 |
| 07/4/2003 | 1,8900 | 17,39% | 1,7800 | 1,8900 | 1,7800 | 186.234 | 346.333,00 |
| 04/4/2003 | 1,6100 | 0,63% | 1,6300 | 1,6800 | 1,5100 | 311.200 | 503.250,00 |
| 03/4/2003 | 1,6000 | 12,68% | 1,5300 | 1,6400 | 1,4300 | 299.754 | 463.752,00 |
| 02/4/2003 | 1,4200 | 17,36% | 1,2700 | 1,4200 | 1,2700 | 215.495 | 297.548,00 |
| 01/4/2003 | 1,2100 | 3,42% | 1,1700 | 1,2500 | 1,1700 | 116.985 | 141.423,00 |
| 31/3/2003 | 1,1700 | -13,33% | 1,2800 | 1,3200 | 1,1400 | 147.975 | 185.540,00 |
| 28/3/2003 | 1,3500 | 2,27% | 1,3000 | 1,3800 | 1,2500 | 168.392 | 220.865,00 |
| 27/3/2003 | 1,3200 | -0,75% | 1,4000 | 1,5600 | 1,2900 | 480.595 | 687.006,00 |
| 26/3/2003 | 1,3300 | 17,70% | 1,1500 | 1,3300 | 1,1500 | 219.860 | 282.104,00 |
| 24/3/2003 | 1,1300 | 7,62% | 1,0500 | 1,1700 | 0,9800 | 268.005 | 289.666,00 |
| 21/3/2003 | 1,0500 | 14,13% | 0,9400 | 1,0700 | 0,9400 | 199.616 | 196.119,00 |
| 20/3/2003 | 0,9200 | 3,37% | 0,9100 | 0,9500 | 0,8900 | 104.605 | 95.788,00 |
| 19/3/2003 | 0,8900 | 1,14% | 0,8300 | 0,9500 | 0,8300 | 136.922 | 123.752,00 |
| 18/3/2003 | 0,8800 | 10,00% | 0,8500 | 0,9100 | 0,8400 | 105.060 | 92.493,00 |
| 17/3/2003 | 0,8000 | -11,11% | 0,8400 | 0,8500 | 0,8000 | 69.110 | 56.300,00 |
| 14/3/2003 | 0,9000 | -1,10% | 0,9500 | 0,9700 | 0,8900 | 88.650 | 82.271,00 |
| 13/3/2003 | 0,9100 | -10,78% | 0,9000 | 1,0100 | 0,8600 | 129.890 | 120.272,00 |
| 12/3/2003 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 11/3/2003 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 07/3/2003 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 06/3/2003 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 05/3/2003 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 04/3/2003 | 1,0200 | -8,93% | 1,1000 | 1,1200 | 1,0000 | 60.425 | 62.178,00 |
| 03/3/2003 | 1,1200 | -5,08% | 1,1400 | 1,2200 | 1,1200 | 23.545 | 26.840,00 |
| 28/2/2003 | 1,1800 | 0,00% | 1,2000 | 1,2400 | 1,1400 | 45.135 | 53.223,00 |
| 27/2/2003 | 1,1800 | 3,51% | 1,1800 | 1,2200 | 1,1000 | 64.945 | 75.690,00 |
| 26/2/2003 | 1,1400 | 3,64% | 1,1400 | 1,1600 | 1,0600 | 56.010 | 63.175,00 |
| 25/2/2003 | 1,1000 | -9,84% | 1,2200 | 1,2200 | 1,1000 | 71.150 | 81.195,00 |
| 24/2/2003 | 1,2200 | -7,58% | 1,3200 | 1,3200 | 1,2000 | 40.035 | 50.095,00 |
| 21/2/2003 | 1,3200 | -5,71% | 1,3600 | 1,4000 | 1,3200 | 34.120 | 45.981,00 |
| 20/2/2003 | 1,4000 | 1,45% | 1,4000 | 1,4200 | 1,3600 | 19.305 | 26.709,00 |
| 19/2/2003 | 1,3800 | -1,43% | 1,3800 | 1,4400 | 1,3600 | 51.860 | 72.757,00 |
| 18/2/2003 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3200 | 36.325 | 49.811,00 |
| 17/2/2003 | 1,3800 | 1,47% | 1,4000 | 1,4400 | 1,3800 | 36.610 | 51.239,00 |
| 14/2/2003 | 1,3600 | -2,86% | 1,4000 | 1,4800 | 1,3400 | 71.045 | 100.807,00 |
| 13/2/2003 | 1,4000 | 6,06% | 1,3200 | 1,4200 | 1,2800 | 59.065 | 81.625,00 |
| 12/2/2003 | 1,3200 | -5,71% | 1,3400 | 1,3800 | 1,3000 | 31.295 | 41.735,00 |
| 11/2/2003 | 1,4000 | 7,69% | 1,3000 | 1,4200 | 1,3000 | 99.635 | 137.704,00 |
| 10/2/2003 | 1,3000 | -1,52% | 1,3200 | 1,3400 | 1,2600 | 46.680 | 61.020,00 |
| 07/2/2003 | 1,3200 | 13,79% | 1,1400 | 1,3600 | 1,1200 | 135.770 | 169.850,00 |
| 06/2/2003 | 1,1600 | -3,33% | 1,2400 | 1,2600 | 1,1600 | 61.445 | 75.183,00 |
| 05/2/2003 | 1,2000 | -10,45% | 1,3400 | 1,3600 | 1,1800 | 154.320 | 188.058,00 |
| 04/2/2003 | 1,3400 | -2,90% | 1,3800 | 1,4800 | 1,3000 | 160.560 | 226.796,00 |
| 03/2/2003 | 1,3800 | -17,86% | 1,6400 | 1,6800 | 1,3800 | 218.020 | 318.146,00 |
| 31/1/2003 | 1,6800 | -8,70% | 1,8000 | 1,8000 | 1,6200 | 140.225 | 236.991,00 |
| 30/1/2003 | 1,8400 | 0,00% | 1,8800 | 1,9000 | 1,8000 | 38.355 | 71.206,00 |
| 29/1/2003 | 1,8400 | -3,16% | 1,8200 | 1,9000 | 1,7600 | 44.185 | 80.887,00 |
| 28/1/2003 | 1,9000 | -4,04% | 2,0200 | 2,0400 | 1,8800 | 72.815 | 141.734,00 |
| 27/1/2003 | 1,9800 | -5,71% | 2,0400 | 2,0400 | 1,9800 | 26.450 | 52.708,00 |
| 24/1/2003 | 2,1000 | 0,00% | 2,1200 | 2,1400 | 2,0600 | 52.595 | 110.666,00 |
| 23/1/2003 | 2,1000 | 2,94% | 2,0200 | 2,1400 | 2,0200 | 58.250 | 121.844,00 |
| 22/1/2003 | 2,0400 | 0,00% | 2,0400 | 2,0600 | 2,0000 | 37.870 | 77.101,00 |
| 21/1/2003 | 2,0400 | 0,99% | 2,0600 | 2,1000 | 2,0200 | 38.775 | 79.911,00 |
| 20/1/2003 | 2,0200 | -0,98% | 2,0400 | 2,0800 | 1,9800 | 43.010 | 86.867,00 |
| 17/1/2003 | 2,0400 | -8,11% | 2,2200 | 2,2200 | 2,0200 | 96.425 | 200.734,00 |
| 16/1/2003 | 2,2200 | 2,78% | 2,2000 | 2,2800 | 2,1400 | 67.400 | 149.798,00 |
| 15/1/2003 | 2,1600 | 1,89% | 2,2200 | 2,2400 | 2,0800 | 72.595 | 156.932,00 |
| 14/1/2003 | 2,1200 | 4,95% | 2,0400 | 2,2400 | 2,0400 | 91.500 | 195.807,00 |
| 13/1/2003 | 2,0200 | 1,00% | 2,0800 | 2,0800 | 1,9400 | 55.230 | 111.516,00 |
| 10/1/2003 | 2,0000 | -0,99% | 2,0600 | 2,1800 | 1,9800 | 163.670 | 341.716,00 |
| 09/1/2003 | 2,0200 | -3,81% | 2,1600 | 2,1600 | 1,8600 | 103.550 | 203.148,00 |
| 08/1/2003 | 2,1000 | -7,89% | 2,2400 | 2,2400 | 2,0800 | 68.920 | 146.435,00 |
| 07/1/2003 | 2,2800 | 1,79% | 2,3000 | 2,3200 | 2,1800 | 42.625 | 96.378,00 |
| 03/1/2003 | 2,2400 | -5,88% | 2,4600 | 2,4800 | 2,2200 | 93.455 | 220.821,00 |
| 02/1/2003 | 2,3800 | 11,21% | 2,2400 | 2,3800 | 2,2200 | 95.380 | 221.761,00 |
| 31/12/2002 | 2,1400 | 2,88% | 2,0800 | 2,2000 | 2,0200 | 67.305 | 143.617,00 |
| 30/12/2002 | 2,0800 | -10,34% | 2,3200 | 2,3400 | 2,0800 | 75.755 | 165.841,00 |
| 27/12/2002 | 2,3200 | -0,85% | 2,3600 | 2,4400 | 2,3000 | 48.750 | 115.249,00 |
| 24/12/2002 | 2,3400 | 1,74% | 2,2600 | 2,4200 | 2,2600 | 60.150 | 143.060,00 |
| 23/12/2002 | 2,3000 | -10,16% | 2,6400 | 2,6400 | 2,2800 | 73.315 | 174.074,00 |
| 20/12/2002 | 2,5600 | -1,54% | 2,6400 | 2,6400 | 2,5200 | 34.875 | 89.797,00 |
| 19/12/2002 | 2,6000 | 0,78% | 2,6000 | 2,7400 | 2,5600 | 114.305 | 302.683,00 |
| 18/12/2002 | 2,5800 | -7,86% | 2,8000 | 2,8000 | 2,4800 | 193.820 | 494.063,00 |
| 17/12/2002 | 2,8000 | -9,09% | 3,1200 | 3,1200 | 2,7400 | 80.250 | 230.795,00 |
| 16/12/2002 | 3,0800 | -3,14% | 3,1800 | 3,2600 | 3,0400 | 38.470 | 121.201,00 |
| 13/12/2002 | 3,1800 | 0,00% | 3,1600 | 3,2800 | 3,0400 | 74.195 | 236.669,00 |
| 12/12/2002 | 3,1800 | -7,56% | 3,5400 | 3,5400 | 2,8400 | 410.495 | 1.263.932,00 |
| 11/12/2002 | 3,4400 | -1,71% | 3,5600 | 3,6400 | 3,4200 | 63.650 | 225.015,00 |
| 10/12/2002 | 3,5000 | 0,00% | 3,5200 | 3,5600 | 3,4600 | 66.200 | 232.163,00 |
| 09/12/2002 | 3,5000 | -4,37% | 3,6600 | 3,8000 | 3,4600 | 91.605 | 330.771,00 |
| 06/12/2002 | 3,6600 | -5,67% | 3,7800 | 3,8600 | 3,6400 | 75.535 | 282.169,00 |
| 05/12/2002 | 3,8800 | -2,51% | 4,0000 | 4,0800 | 3,8400 | 65.710 | 261.650,00 |
| 04/12/2002 | 3,9800 | -5,24% | 4,1400 | 4,2600 | 3,9600 | 44.705 | 182.319,00 |
| 03/12/2002 | 4,2000 | 0,48% | 4,1800 | 4,3600 | 4,1200 | 90.475 | 385.488,00 |
| 02/12/2002 | 4,1800 | 2,96% | 4,0800 | 4,2200 | 4,0800 | 62.545 | 260.187,00 |
| 29/11/2002 | 4,0600 | -0,49% | 4,0800 | 4,1400 | 4,0400 | 77.715 | 318.152,00 |
| 28/11/2002 | 4,0800 | -0,49% | 4,1600 | 4,2400 | 4,0600 | 73.340 | 307.024,00 |
| 27/11/2002 | 4,1000 | 0,00% | 4,1000 | 4,1400 | 4,0200 | 45.670 | 186.647,00 |
| 26/11/2002 | 4,1000 | -0,49% | 4,1800 | 4,2600 | 4,0600 | 105.135 | 438.680,00 |
| 25/11/2002 | 4,1200 | 5,64% | 3,9000 | 4,1800 | 3,9000 | 124.515 | 508.232,00 |
| 22/11/2002 | 3,9000 | -1,02% | 3,9400 | 4,0000 | 3,8600 | 38.680 | 152.301,00 |
| 21/11/2002 | 3,9400 | 3,14% | 3,9000 | 3,9600 | 3,8800 | 33.920 | 133.271,00 |
| 20/11/2002 | 3,8200 | 0,53% | 3,8400 | 3,8600 | 3,7800 | 30.555 | 117.045,00 |
| 19/11/2002 | 3,8000 | -2,06% | 3,8600 | 3,8800 | 3,7800 | 32.665 | 124.634,00 |
| 18/11/2002 | 3,8800 | -1,52% | 3,9400 | 4,1000 | 3,8400 | 69.270 | 274.454,00 |
| 15/11/2002 | 3,9400 | 1,55% | 3,8800 | 4,0000 | 3,8800 | 82.870 | 327.657,00 |
| 14/11/2002 | 3,8800 | 7,18% | 3,6400 | 3,9000 | 3,6400 | 114.465 | 439.878,00 |
| 13/11/2002 | 3,6200 | -3,21% | 3,8000 | 3,8000 | 3,6000 | 61.220 | 225.241,00 |
| 12/11/2002 | 3,7400 | 0,00% | 3,8000 | 3,8400 | 3,7200 | 39.100 | 147.607,00 |
| 11/11/2002 | 3,7400 | 0,54% | 3,6800 | 3,9200 | 3,6600 | 69.575 | 263.618,00 |
| 08/11/2002 | 3,7200 | 0,00% | 3,7200 | 3,7800 | 3,6800 | 24.920 | 92.829,00 |
| 07/11/2002 | 3,7200 | -0,53% | 3,7000 | 3,9000 | 3,7000 | 53.171 | 201.422,00 |
| 06/11/2002 | 3,7400 | 0,00% | 3,8200 | 3,8800 | 3,7400 | 65.750 | 250.297,00 |
| 05/11/2002 | 3,7400 | -4,10% | 3,9600 | 4,0400 | 3,6800 | 151.195 | 594.668,00 |
| 04/11/2002 | 3,9000 | 5,98% | 3,8000 | 3,9200 | 3,8000 | 54.215 | 210.044,00 |
| 01/11/2002 | 3,6800 | -3,16% | 3,8000 | 3,8800 | 3,6800 | 31.415 | 118.258,00 |
| 31/10/2002 | 3,8000 | 2,70% | 3,7600 | 3,9200 | 3,7200 | 75.830 | 288.631,00 |
| 30/10/2002 | 3,7000 | 4,52% | 3,4600 | 3,7400 | 3,4600 | 62.525 | 228.768,00 |
| 29/10/2002 | 3,5400 | 1,72% | 3,4800 | 3,5800 | 3,4600 | 28.140 | 98.799,00 |
| 25/10/2002 | 3,4800 | -2,79% | 3,6400 | 3,6600 | 3,4800 | 49.175 | 173.530,00 |
| 24/10/2002 | 3,5800 | -1,65% | 3,7000 | 3,7400 | 3,5800 | 40.790 | 148.668,00 |
| 23/10/2002 | 3,6400 | -4,71% | 3,8200 | 3,8200 | 3,6200 | 51.865 | 192.386,00 |
| 22/10/2002 | 3,8200 | -1,04% | 3,9200 | 3,9800 | 3,8000 | 56.035 | 219.191,00 |
| 21/10/2002 | 3,8600 | 2,12% | 3,8000 | 3,9600 | 3,8000 | 47.780 | 185.073,00 |
| 18/10/2002 | 3,7800 | 0,00% | 3,8400 | 3,8800 | 3,7400 | 66.580 | 254.556,00 |
| 17/10/2002 | 3,7800 | 2,16% | 3,7000 | 3,8400 | 3,7000 | 37.160 | 140.891,00 |
| 16/10/2002 | 3,7000 | -1,60% | 3,8000 | 3,9200 | 3,6800 | 92.150 | 350.241,00 |
| 15/10/2002 | 3,7600 | 2,17% | 3,7600 | 3,8800 | 3,7600 | 110.955 | 424.399,00 |
| 14/10/2002 | 3,6800 | -2,13% | 3,8400 | 3,8800 | 3,6200 | 69.420 | 261.381,00 |
| 11/10/2002 | 3,7600 | 0,00% | 3,7600 | 3,7800 | 3,6600 | 89.890 | 334.842,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|