Συνεχης ενημερωση

    QUALITY AND RELIABILITY Α.Β.Ε.Ε. (ΚΟΥΑΛ)

    0,3020

    0,0090 (3,07%)

    • Άνοιγμα 0,2990
    • Υψηλό 0,3040
    • Χαμηλό 0,2940
    • Όγκος 53.472
    • Τζίρος 15.996 €
    • Πράξεις 61
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    02/5/2002 4,0300 -0,74% 4,0300 4,1000 3,9300 87.898 352.477,80
    30/4/2002 4,0600 0,00% 4,0300 4,1200 3,9900 92.597 374.021,00
    29/4/2002 4,0600 3,84% 3,8900 4,1000 3,8900 152.004 187.686,20
    26/4/2002 3,9100 2,62% 3,8100 3,9300 3,7400 44.880 173.274,40
    25/4/2002 3,8100 0,53% 3,7100 3,8200 3,7100 16.821 63.540,20
    24/4/2002 3,7900 3,27% 3,6900 3,7900 3,6700 32.882 123.077,80
    23/4/2002 3,6700 2,23% 3,5900 3,6900 3,4500 30.145 109.741,40
    22/4/2002 3,5900 1,99% 3,5700 3,6100 3,4900 12.941 46.115,40
    19/4/2002 3,5200 2,92% 3,4200 3,5700 3,3300 23.389 81.583,60
    18/4/2002 3,4200 0,59% 3,4000 3,4700 3,2800 23.429 79.175,80
    17/4/2002 3,4000 0,29% 3,4500 3,4700 3,3000 14.395 48.497,40
    16/4/2002 3,3900 -0,88% 3,1100 3,4000 3,1100 27.928 93.339,60
    15/4/2002 3,4200 -4,74% 3,6400 3,6400 3,3700 16.940 59.131,00
    12/4/2002 3,5900 -4,77% 3,7700 3,8200 3,4900 67.858 244.550,60
    11/4/2002 3,7700 -5,99% 3,8700 3,9600 3,7100 26.453 101.489,60
    10/4/2002 4,0100 -5,42% 4,2800 4,2800 3,9400 48.488 200.462,20
    09/4/2002 4,2400 -0,93% 4,2400 4,2800 4,2000 80.479 340.161,00
    08/4/2002 4,2800 -2,51% 4,3600 4,4100 4,1600 6.936 29.387,60
    05/4/2002 4,3900 0,00% 4,4500 4,4500 4,2200 60.390 262.062,20
    04/4/2002 4,3900 -5,18% 4,6300 4,6500 4,3900 24.180 108.474,80
    03/4/2002 4,6300 -0,86% 4,4900 4,6500 4,4900 30.373 138.105,00
    02/4/2002 4,6700 -2,10% 4,6100 4,6700 4,5100 15.970 73.327,80
    28/3/2002 4,7700 3,02% 4,6900 4,7900 4,5500 638.206 3.122.432,40
    27/3/2002 4,6300 -1,28% 4,7100 4,7100 4,5700 1.533.695 6.908.285,84
    26/3/2002 4,6900 -4,48% 4,8900 4,9100 4,6500 628.905 3.082.322,40
    22/3/2002 4,9100 0,41% 4,9100 4,9500 4,7900 45.731 222.946,20
    21/3/2002 4,8900 0,41% 4,8700 4,9300 4,7500 665.826 3.253.531,40
    20/3/2002 4,8700 2,53% 4,6900 4,8900 4,6700 35.055 166.675,00
    19/3/2002 4,7500 0,00% 4,7300 4,8500 4,6500 31.208 147.701,20
    15/3/2002 4,7500 4,86% 4,6100 4,7700 4,5300 21.703 99.843,40
    14/3/2002 4,5300 -1,31% 4,5100 4,5500 4,4300 610.710 3.005.491,40
    13/3/2002 4,5900 -1,29% 4,6100 4,6700 4,5700 7.076 32.608,20
    12/3/2002 4,6500 0,43% 4,6900 4,6900 4,4900 37.864 172.953,00
    11/3/2002 4,6300 0,87% 4,6500 4,6700 4,5100 28.619 131.413,20
    08/3/2002 4,5900 2,23% 4,4700 4,6300 4,4100 25.926 116.535,00
    07/3/2002 4,4900 2,28% 4,3900 4,4900 4,3300 11.047 48.550,40
    06/3/2002 4,3900 -1,35% 4,3300 4,4300 4,2800 3.296 14.393,20
    05/3/2002 4,4500 0,91% 4,4500 4,4900 4,2800 13.385 58.506,80
    04/3/2002 4,4100 2,56% 4,4500 4,4500 4,3000 12.182 53.292,20
    01/3/2002 4,3000 3,37% 4,1600 4,3400 4,1600 13.532 57.445,40
    28/2/2002 4,1600 -4,15% 4,3600 4,3600 4,1600 20.532 86.988,60
    27/2/2002 4,3400 -2,91% 4,5100 4,5100 4,2400 24.600 108.062,00
    26/2/2002 4,4700 2,52% 4,3900 4,5500 4,3600 44.892 199.660,60
    25/2/2002 4,3600 1,40% 4,2000 4,4300 4,2000 14.116 61.644,80
    22/2/2002 4,3000 0,00% 4,3000 4,3900 4,1600 29.302 124.356,60
    21/2/2002 4,3000 -11,34% 4,8700 4,9100 4,2600 55.827 249.014,40
    20/2/2002 4,8500 0,00% 4,7700 4,8500 4,7700 7.208 34.595,60
    19/2/2002 4,8500 -1,22% 4,8100 4,8900 4,7100 15.958 76.533,60
    18/2/2002 4,9100 -0,81% 4,8900 4,9500 4,8300 5.554 27.068,00
    15/2/2002 4,9500 0,41% 4,8500 5,0700 4,7900 30.744 149.558,00
    14/2/2002 4,9300 -6,45% 5,2900 5,3100 4,8500 80.859 405.681,00
    13/2/2002 5,2700 -6,06% 5,6500 5,6700 5,2100 29.010 154.438,80
    12/2/2002 5,6100 0,36% 5,6100 5,7700 5,5300 21.152 119.003,40
    11/2/2002 5,5900 2,76% 5,6100 5,6100 5,4400 37.345 205.607,80
    08/2/2002 5,4400 -1,98% 5,5700 5,5700 5,4000 17.931 98.240,00
    07/2/2002 5,5500 -0,89% 5,6000 5,6000 5,4400 26.437 144.483,00
    06/2/2002 5,6000 0,36% 5,4400 5,6900 5,4400 87.619 485.404,40
    05/2/2002 5,5800 2,01% 5,4300 5,6300 5,3800 24.795 135.034,40
    04/2/2002 5,4700 -1,44% 5,5800 5,6000 5,4300 13.548 74.696,00
    01/2/2002 5,5500 4,13% 5,4200 5,5500 5,3800 27.556 150.867,80
    31/1/2002 5,3300 2,50% 5,2800 5,3400 5,2200 21.875 114.900,40
    30/1/2002 5,2000 0,58% 5,1500 5,2000 5,0500 12.490 64.348,00
    29/1/2002 5,1700 0,39% 5,1300 5,1900 5,1100 9.565 49.227,00
    28/1/2002 5,1500 0,78% 5,0400 5,1500 5,0200 8.546 43.461,60
    25/1/2002 5,1100 0,39% 5,0900 5,1600 5,0400 5.721 29.091,60
    24/1/2002 5,0900 -1,74% 5,0300 5,2300 5,0300 9.365 47.933,80
    23/1/2002 5,1800 0,00% 5,1800 5,2200 5,0200 2.022 10.457,60
    22/1/2002 5,1800 -0,58% 5,2100 5,2200 4,9800 4.343 22.296,80
    21/1/2002 5,2100 0,00% 5,2800 5,2800 5,1500 3.903 20.446,40
    18/1/2002 5,2100 0,00% 5,3000 5,3000 5,1100 2.421 12.634,60
    17/1/2002 5,2100 2,36% 5,1700 5,2300 5,0900 9.785 50.641,80
    16/1/2002 5,0900 0,79% 5,1300 5,1300 4,9600 6.325 31.883,40
    15/1/2002 5,0500 0,40% 5,0300 5,0500 4,9600 7.344 36.843,60
    14/1/2002 5,0300 -0,40% 5,0500 5,1100 4,9300 15.570 77.449,40
    11/1/2002 5,0500 -0,98% 5,1500 5,1500 4,9700 16.529 81.971,00
    10/1/2002 5,1000 -2,86% 5,2000 5,2300 5,0200 16.972 86.654,40
    09/1/2002 5,2500 -0,57% 5,2800 5,3900 5,0500 7.963 41.673,80
    08/1/2002 5,2800 -1,31% 5,3700 5,3700 5,2300 6.824 35.911,00
    07/1/2002 5,3500 -3,60% 5,3000 5,4400 5,2400 18.311 97.483,60
    04/1/2002 5,5500 -1,94% 5,7900 5,7900 5,4100 15.570 86.643,00
    03/1/2002 5,6600 -2,58% 5,8100 5,8800 5,5500 26.597 153.976,80
    02/1/2002 5,8100 2,11% 5,6900 5,8100 5,6000 20.452 116.448,80
    28/12/2001 5,6900 7,56% 5,3000 5,7400 5,1800 46.550 253.622,80
    27/12/2001 5,2900 -3,82% 5,6700 5,6700 5,2000 1.354.190 7.023.573,00
    24/12/2001 5,5000 2,23% 5,3800 5,5000 5,2500 65.644 352.087,20
    21/12/2001 5,3800 3,07% 5,1500 5,4200 5,1100 1.326.291 6.826.907,00
    20/12/2001 5,2200 -4,92% 5,4800 5,4800 5,1300 9.765 51.993,00
    19/12/2001 5,4900 -3,51% 5,6900 5,7600 5,4600 30.980 173.678,60
    18/12/2001 5,6900 0,35% 5,7400 5,7400 5,6100 14.751 83.446,40
    17/12/2001 5,6700 -0,35% 5,7400 5,7800 5,6100 21.195 120.214,80
    14/12/2001 5,6900 -1,90% 5,7600 5,8600 5,5100 28.040 159.096,00
    13/12/2001 5,8000 -2,68% 5,9500 6,0800 5,6400 33.461 193.005,00
    12/12/2001 5,9600 -1,49% 5,9500 6,0000 5,9000 19.853 117.900,00
    11/12/2001 6,0500 0,00% 6,0100 6,0700 5,9300 71.929 430.440,80
    10/12/2001 6,0500 -2,10% 6,0800 6,1200 6,0300 40.329 244.649,80
    07/12/2001 6,1800 -0,64% 6,1800 6,2000 6,0800 27.516 168.635,20
    06/12/2001 6,2200 1,97% 6,2500 6,2500 6,0800 52.435 324.137,00
    05/12/2001 6,1000 -0,33% 6,1200 6,1500 6,0600 24.755 151.178,60
    04/12/2001 6,1200 1,66% 6,0200 6,1300 6,0200 34.165 207.407,20
    03/12/2001 6,0200 -0,99% 5,9500 6,0500 5,8500 81.514 480.287,20
    30/11/2001 6,0800 -1,94% 6,2800 6,3400 6,0500 82.277 510.661,80
    29/11/2001 6,2000 9,73% 5,6500 6,2800 5,6500 213.026 1.296.834,60
    28/11/2001 5,6500 -1,22% 5,7400 5,7800 5,6100 51.756 293.861,40
    27/11/2001 5,7200 1,42% 5,6100 5,7200 5,5000 89.121 500.930,60
    26/11/2001 5,6400 -1,05% 5,6900 5,7500 5,6300 34.984 200.082,80
    23/11/2001 5,7000 -2,73% 6,0100 6,0100 5,6700 51.033 292.742,40
    22/11/2001 5,8600 0,86% 5,8100 6,0000 5,8000 59.200 349.163,80
    21/11/2001 5,8100 -4,44% 6,0300 6,0800 5,7500 164.270 970.096,80
    20/11/2001 6,0800 0,00% 6,0800 6,1300 5,9900 38.587 233.246,20
    19/11/2001 6,0800 -0,49% 5,8900 6,1700 5,8900 26.477 161.282,00
    16/11/2001 6,1100 -1,13% 6,2300 6,2300 6,0000 16.429 100.775,80
    15/11/2001 6,1800 -1,75% 6,1800 6,3000 6,1500 59.000 368.151,00
    14/11/2001 6,2900 0,80% 6,1800 6,3500 5,9500 75.249 464.621,00
    13/11/2001 6,2400 -0,32% 6,2600 6,2900 6,2000 14.691 91.712,20
    12/11/2001 6,2600 -0,48% 6,3000 6,3000 6,1300 29.582 183.608,60
    09/11/2001 6,2900 0,32% 6,3800 6,3800 6,2700 16.229 102.429,20
    08/11/2001 6,2700 -2,03% 6,3400 6,4500 6,2500 30.880 196.233,60
    07/11/2001 6,4000 -1,39% 6,4900 6,5000 6,0700 142.699 893.730,40
    06/11/2001 6,4900 -1,37% 6,6200 6,6200 6,4500 68.125 443.331,20
    05/11/2001 6,5800 -1,05% 6,6200 6,6300 6,5000 84.658 555.234,20
    02/11/2001 6,6500 -0,75% 6,7500 6,7500 6,5100 32.582 213.997,60
    01/11/2001 6,7000 4,85% 6,6000 6,8900 6,3000 37.265 241.217,00
    31/10/2001 6,3900 0,63% 6,2400 6,4500 6,2400 40.329 256.281,00
    30/10/2001 6,3500 -2,46% 6,5300 6,6200 6,3300 19.134 123.698,40
    29/10/2001 6,5100 -1,66% 6,4800 6,6700 6,4000 28.020 181.478,60
    26/10/2001 6,6200 0,30% 6,4500 6,7300 6,4500 12.769 84.313,40
    25/10/2001 6,6000 0,92% 6,4500 6,6700 6,4500 16.469 107.148,20
    24/10/2001 6,5400 -0,61% 6,5800 6,5800 6,3900 22.394 144.891,00
    23/10/2001 6,5800 0,46% 6,6000 6,6200 6,2400 39.327 252.093,40
    22/10/2001 6,5500 1,55% 6,2900 6,5600 6,2400 16.029 103.614,60
    19/10/2001 6,4500 1,26% 6,4000 6,4500 6,2800 8.946 56.903,60
    18/10/2001 6,3700 -0,47% 6,3800 6,4000 6,2400 9.929 62.677,20
    17/10/2001 6,4000 1,91% 6,3400 6,4000 6,2200 18.774 117.903,20
    16/10/2001 6,2800 0,48% 6,2800 6,2900 6,1800 33.701 209.068,20
    15/10/2001 6,2500 -0,79% 6,4000 6,4300 6,2100 14.148 89.584,20
    12/10/2001 6,3000 0,00% 6,2400 6,3200 6,1800 5.242 33.004,00
    11/10/2001 6,3000 -0,47% 6,4500 6,4500 6,2700 9.225 58.869,00
    10/10/2001 6,3300 -0,78% 6,3800 6,3900 6,2400 31.540 198.865,20
    09/10/2001 6,3800 0,16% 6,3900 6,4700 6,2400 8.107 51.969,80
    08/10/2001 6,3700 -0,16% 6,3400 6,4300 6,2300 16.553 105.006,00
    05/10/2001 6,3800 0,63% 6,0800 6,4200 6,0800 12.569 80.010,20
    04/10/2001 6,3400 2,76% 6,3400 6,3500 6,2300 45.312 286.459,80
    03/10/2001 6,1700 -2,06% 6,3000 6,3000 6,1100 289.617 1.733.044,40
    02/10/2001 6,3000 0,80% 6,2400 6,3500 6,1100 12.530 77.940,20
    01/10/2001 6,2500 -0,32% 6,2500 6,3000 6,1000 9.046 56.225,80
    28/9/2001 6,2700 0,48% 6,2000 6,3800 6,2000 703.623 4.371.397,80
    27/9/2001 6,2400 -2,19% 6,3300 6,3500 6,1000 293.900 1.751.704,40
    26/9/2001 6,3800 -0,31% 6,4300 6,4900 6,2500 24.096 153.331,80
    25/9/2001 6,4000 0,79% 6,1500 6,4500 6,0800 737.144 4.557.757,60
    24/9/2001 6,3500 -6,89% 6,7500 6,7500 6,1600 133.150 851.967,80
    21/9/2001 6,8200 -8,09% 7,0400 7,0400 6,4700 66.343 450.509,20
    20/9/2001 7,4200 -5,36% 7,5700 7,7700 7,1600 121.364 899.734,00
    19/9/2001 7,8400 2,62% 7,6400 7,9900 7,5100 68.445 527.656,60
    18/9/2001 7,6400 -1,04% 7,2400 7,7000 7,2400 139.714 1.017.424,80
    17/9/2001 7,7200 1,31% 7,6200 7,7600 7,1900 48.732 362.974,40
    14/9/2001 7,6200 -0,13% 7,4900 7,7400 7,4500 14.451 109.233,60
    13/9/2001 7,6300 -0,78% 7,4000 7,7400 7,4000 20.332 156.410,60
    12/9/2001 7,6900 0,52% 7,2100 7,9600 7,2100 48.052 355.593,00
    11/9/2001 7,6500 -0,91% 7,7400 7,7400 7,5400 15.710 119.768,40
    10/9/2001 7,7200 0,39% 7,4900 7,7600 7,4000 51.113 387.408,80
    07/9/2001 7,6900 1,85% 7,5100 7,7000 7,4200 50.673 383.976,00
    06/9/2001 7,5500 1,07% 7,4300 7,6200 7,4000 20.932 156.414,40
    05/9/2001 7,4700 -0,80% 7,5400 7,6400 7,4100 24.176 343.972,00
    04/9/2001 7,5300 -0,79% 7,6900 7,6900 7,3600 34.864 259.605,40
    03/9/2001 7,5900 -1,17% 7,8000 7,8000 7,4500 23.033 175.414,20
    31/8/2001 7,6800 3,64% 7,2100 7,7000 7,2100 91.882 685.551,80
    30/8/2001 7,4100 2,77% 7,1100 7,4300 6,9000 78.953 574.221,20
    29/8/2001 7,2100 -3,87% 7,4100 7,4200 7,1400 37.105 269.155,80
    28/8/2001 7,5000 -2,85% 7,7100 7,9100 7,4400 26.797 202.570,80
    27/8/2001 7,7200 0,00% 7,7400 7,7900 7,6100 57.757 446.143,20
    24/8/2001 7,7200 4,47% 7,3900 7,7400 7,3600 113.577 857.654,40
    23/8/2001 7,3900 6,48% 6,9700 7,4100 6,8000 173.799 1.218.742,98
    22/8/2001 6,9400 0,29% 6,9200 6,9900 6,8500 9.006 62.408,80
    21/8/2001 6,9200 -0,29% 6,9200 6,9700 6,8200 8.067 55.787,60
    20/8/2001 6,9400 0,00% 6,9400 6,9900 6,7500 19.853 136.283,00
    17/8/2001 6,9400 -2,12% 6,9200 7,1600 6,8700 61.940 428.880,40
    16/8/2001 7,0900 -0,98% 7,1600 7,2600 7,0200 10.228 73.084,20
    14/8/2001 7,1600 2,43% 6,9900 7,2900 6,8500 24.616 172.888,20
    13/8/2001 6,9900 -0,71% 6,9900 7,0400 6,9400 7.144 50.180,80
    10/8/2001 7,0400 0,00% 6,9000 7,1000 6,9000 19.394 136.408,20
    09/8/2001 7,0400 3,23% 6,8200 7,0700 6,6800 69.827 475.536,00
    08/8/2001 6,8200 2,56% 6,6500 6,8200 6,5100 85.877 572.581,59
    07/8/2001 6,6500 2,62% 6,4900 6,6700 6,3500 40.006 261.111,40
    06/8/2001 6,4800 2,86% 6,3200 6,4900 6,2600 40.166 255.622,80
    03/8/2001 6,3000 -1,41% 6,2500 6,3200 6,2500 7.703 48.519,00
    02/8/2001 6,3900 1,43% 6,3000 6,4000 6,1800 31.020 196.189,80
    01/8/2001 6,3000 1,12% 6,2800 6,3000 6,2100 21.455 134.406,00
    31/7/2001 6,2300 2,64% 6,0800 6,2300 5,9600 33.925 207.689,00
    30/7/2001 6,0700 1,68% 6,0500 6,0700 5,9300 23.033 138.473,80
    27/7/2001 5,9700 1,02% 5,9100 5,9900 5,8100 18.411 108.353,40
    26/7/2001 5,9100 -0,67% 5,9100 5,9300 5,8100 10.408 61.110,20
    25/7/2001 5,9500 -1,16% 5,9700 5,9700 5,8600 14.491 85.918,40
    24/7/2001 6,0200 -2,11% 6,1800 6,2600 5,9500 26.497 161.038,60
    23/7/2001 6,1500 1,65% 6,1300 6,1800 6,0600 19.134 117.133,60
    20/7/2001 6,0500 4,13% 5,8300 6,1800 5,7900 55.939 329.968,80
    19/7/2001 5,8100 0,87% 5,7500 5,8600 5,7500 16.429 94.979,40
    18/7/2001 5,7600 0,17% 5,6000 5,8000 5,5800 22.354 127.174,60
    17/7/2001 5,7500 -0,17% 5,5600 5,7600 5,5600 52.056 295.951,40
    16/7/2001 5,7600 -2,54% 5,9100 5,9300 5,5600 94.866 543.372,20
    13/7/2001 5,9100 -1,17% 5,8600 6,0000 5,7600 98.506 579.636,80
    12/7/2001 5,9800 2,93% 5,9400 5,9900 5,7600 69.647 411.819,40
    11/7/2001 5,8100 0,00% 5,8100 5,8500 5,7600 37.005 213.878,40
    10/7/2001 5,8100 1,93% 5,7000 5,8400 5,6900 31.699 181.758,60
    09/7/2001 5,7000 0,53% 5,7400 5,8100 5,6400 41.208 233.911,80
    06/7/2001 5,6700 1,25% 5,6000 5,7000 5,5100 9.845 55.475,40
    05/7/2001 5,6000 0,36% 5,6000 5,6500 5,4900 8.906 49.457,60
    04/7/2001 5,5800 0,18% 5,6700 5,6700 5,4900 28.399 157.216,40
    03/7/2001 5,5700 1,27% 5,5300 5,5700 5,4500 12.969 71.815,80
    02/7/2001 5,5000 -0,18% 5,4600 5,6000 5,4600 16.633 91.372,20
    29/6/2001 5,5100 2,42% 5,4800 5,7500 5,4000 18.650 102.669,00
    28/6/2001 5,3800 -0,55% 5,3700 5,4100 5,1700 17.512 92.995,20
    27/6/2001 5,4100 4,24% 5,0700 5,4200 5,0700 3.704 19.822,80
    26/6/2001 5,1900 -1,70% 5,1700 5,2800 5,0700 21.415 111.120,40
    25/6/2001 5,2800 1,73% 5,1100 5,3500 5,1100 20.932 108.846,40
    22/6/2001 5,1900 1,57% 5,0500 5,2100 5,0200 9.165 46.901,60
    21/6/2001 5,1100 0,59% 5,2000 5,2000 4,9800 8.067 40.943,00
    20/6/2001 5,0800 -2,31% 5,0600 5,1100 4,9700 19.733 99.809,60
    19/6/2001 5,2000 -0,19% 5,2600 5,2800 5,1200 8.446 43.835,20
    18/6/2001 5,2100 0,19% 5,2000 5,2200 5,1300 3.500 18.217,80
    15/6/2001 5,2000 -0,19% 5,2000 5,2700 5,1200 9.425 49.004,00
    14/6/2001 5,2100 0,58% 5,1800 5,2500 5,0600 8.386 43.366,40
    13/6/2001 5,1800 2,78% 5,0400 5,1800 5,0000 17.692 89.541,80
    12/6/2001 5,0400 2,65% 4,9500 5,0400 4,8500 15.450 76.568,80
    11/6/2001 4,9100 -2,00% 5,0100 5,0100 4,8500 30.321 148.667,60
    08/6/2001 5,0100 -2,34% 5,0500 5,1000 5,0000 9.605 48.349,60
    07/6/2001 5,1300 0,00% 5,2100 5,2400 5,0800 8.586 43.967,80
    06/6/2001 5,1300 1,38% 5,0600 5,4200 5,0300 13.588 69.327,40
    05/6/2001 5,0600 -1,94% 5,0700 5,2500 5,0500 8.346 42.425,40
    01/6/2001 5,1600 0,00% 5,2000 5,2400 5,1100 9.968 51.233,20
    31/5/2001 5,1600 0,98% 5,1500 5,2200 5,0900 32.383 166.867,00
    30/5/2001 5,1100 -2,29% 5,1000 5,2700 5,1000 3.100 16.098,40
    29/5/2001 5,2300 -0,38% 5,2500 5,2900 5,1500 959 5.020,80
    28/5/2001 5,2500 -0,57% 5,2800 5,2800 5,1600 8.406 44.012,00
    25/5/2001 5,2800 -0,19% 5,3200 5,3200 5,2400 11.367 59.964,60
    24/5/2001 5,2900 1,34% 5,1100 5,3100 5,1100 8.246 42.816,60
    23/5/2001 5,2200 1,36% 5,0600 5,2400 5,0600 22.074 113.492,20
    22/5/2001 5,1500 -4,28% 5,3000 5,3500 5,0600 10.048 52.171,60
    21/5/2001 5,3800 -0,74% 5,5500 5,5700 5,3300 9.565 52.056,80
    18/5/2001 5,4200 -3,21% 5,7000 5,7000 5,4000 11.726 64.818,00
    17/5/2001 5,6000 0,90% 5,5600 5,6200 5,5400 6.265 34.949,00
    16/5/2001 5,5500 -0,36% 5,5100 5,5800 5,4900 7.807 43.005,00
    15/5/2001 5,5700 -0,36% 5,5100 5,6100 5,4800 9.066 50.184,00
    14/5/2001 5,5900 0,18% 5,5100 5,6200 5,4700 12.605 69.929,80
    11/5/2001 5,5800 0,36% 5,6200 5,6300 5,5100 9.145 50.963,80
    10/5/2001 5,5600 -0,54% 5,5600 5,5900 5,4200 14.811 81.750,00
    09/5/2001 5,5900 -2,61% 5,6900 5,7000 5,5600 6.145 34.633,20
    08/5/2001 5,7400 -1,20% 5,7200 5,8500 5,6500 24.196 138.754,60
    07/5/2001 5,8100 -3,17% 6,0200 6,0200 5,7900 16.009 94.633,20
    04/5/2001 6,0000 -0,17% 6,0100 6,0200 5,9100 405.599 2.419.982,40
    03/5/2001 6,0100 0,67% 5,7500 6,0600 5,7500 13.209 79.281,00
    02/5/2001 5,9700 -0,17% 5,9800 6,0200 5,8900 12.170 72.425,20
    30/4/2001 5,9800 -0,33% 6,0300 6,0500 5,8800 11.487 68.319,40
    27/4/2001 6,0000 -0,50% 5,9500 6,0000 5,9400 7.643 45.573,40
    26/4/2001 6,0300 -0,82% 6,1300 6,1300 5,9400 28.799 173.305,40
    25/4/2001 6,0800 0,00% 5,9300 6,0800 5,9300 7.044 42.676,20
    24/4/2001 6,0800 -1,94% 6,1700 6,1800 6,0500 5.242 32.040,60
    23/4/2001 6,2000 -0,16% 6,1800 6,2100 6,1500 6.544 40.488,80
    20/4/2001 6,2100 -0,80% 6,2100 6,2500 6,1000 10.368 64.468,40
    19/4/2001 6,2600 0,32% 6,3000 6,3300 6,1600 54.677 342.068,60
    18/4/2001 6,2400 0,97% 6,0500 6,2800 6,0500 33.661 207.461,00
    17/4/2001 6,1800 0,00% 6,1800 6,2600 6,0600 23.896 146.533,40
    12/4/2001 6,1800 1,81% 6,1100 6,1800 6,0500 34.504 206.455,00
    11/4/2001 6,0700 0,66% 6,1000 6,1200 5,9100 25.798 155.070,60
    10/4/2001 6,0300 1,52% 5,9800 6,0300 5,9100 9.825 58.848,20
    09/4/2001 5,9400 -0,83% 5,9100 6,0100 5,9100 4.603 27.307,20
    06/4/2001 5,9900 0,00% 6,0500 6,1500 5,9100 39.187 237.623,00
    05/4/2001 5,9900 0,17% 5,9800 6,0800 5,9500 11.507 69.017,80
    04/4/2001 5,9800 -0,50% 6,0100 6,0100 5,9000 19.693 117.735,60
    03/4/2001 6,0100 -0,66% 6,0500 6,0600 5,9400 24.775 148.309,40
    02/4/2001 6,0500 0,00% 6,0500 6,1000 5,9600 11.127 67.124,80
    30/3/2001 6,0500 -0,49% 6,1500 6,1800 6,0100 14.731 89.225,80
    29/3/2001 6,0800 -0,49% 6,0800 6,1500 6,0100 8.167 49.617,80
    28/3/2001 6,1100 0,49% 6,1000 6,1300 6,0500 12.026 73.159,60
    27/3/2001 6,0800 0,16% 6,1000 6,1800 6,0300 10.428 63.301,00
    26/3/2001 6,0700 1,00% 6,0100 6,1500 6,0100 11.647 70.884,80
    23/3/2001 6,0100 -0,66% 5,9500 6,2000 5,9500 31.380 189.844,00
    22/3/2001 6,0500 -1,94% 6,0300 6,1300 5,9100 54.077 325.380,80
    21/3/2001 6,1700 -1,75% 6,2700 6,3500 6,0100 58.480 356.399,40
    20/3/2001 6,2800 -0,95% 6,3500 6,3500 6,2000 27.197 170.270,20
    19/3/2001 6,3400 -2,16% 6,4200 6,5400 6,2500 44.812 283.196,80
    16/3/2001 6,4800 0,93% 6,4200 6,6000 6,2900 93.804 605.136,80
    15/3/2001 6,4200 2,23% 6,2400 6,4900 6,0700 79.113 502.870,20
    14/3/2001 6,2800 2,78% 6,1100 6,4900 5,9600 207.180 1.278.905,59
    13/3/2001 6,1100 1,33% 5,9600 6,1600 5,8600 63.602 383.635,40
    12/3/2001 6,0300 1,34% 5,9300 6,0800 5,8000 47.913 284.387,60
    09/3/2001 5,9500 0,85% 5,9100 5,9900 5,8600 41.588 246.147,60
    08/3/2001 5,9000 1,55% 5,9300 5,9600 5,8000 59.000 348.223,20
    07/3/2001 5,8100 0,00% 5,7200 5,8600 5,7200 14.731 85.391,20
    06/3/2001 5,8100 -1,53% 5,8100 5,8900 5,7600 20.572 119.539,80
    05/3/2001 5,9000 0,34% 5,8300 5,9300 5,7000 69.048 400.840,00
    02/3/2001 5,8800 4,07% 5,6900 5,9300 5,6600 51.133 296.267,40
    01/3/2001 5,6500 0,53% 5,6900 5,7200 5,5700 10.835 61.210,60
    28/2/2001 5,6200 -0,53% 5,6900 5,6900 5,4800 28.020 155.797,40
    27/2/2001 5,6500 -0,35% 5,6700 5,6900 5,5500 7.044 39.445,20
    23/2/2001 5,6700 0,18% 5,6500 5,6900 5,6100 17.572 99.130,80
    22/2/2001 5,6600 -0,18% 5,5500 5,7600 5,5500 43.186 245.661,20
    21/2/2001 5,6700 0,00% 5,6700 5,7000 5,6300 9.125 51.751,20
    20/2/2001 5,6700 -2,74% 5,8300 5,9500 5,6600 42.147 242.253,80
    19/2/2001 5,8300 -1,35% 5,9100 5,9100 5,7800 24.536 142.640,40
    16/2/2001 5,9100 0,00% 5,9100 5,9600 5,8300 24.675 145.216,40

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤ 0,0884 13,04 % 0,0102 1.887.156
    ΒΙΝΤΑ 5,1000 8,97 % 0,4200 20
    ΣΙΔΜΑ 1,9900 8,74 % 0,1600 13.089
    ΕΠΣΙΛ 13,9000 8,17 % 1,0500 11.720
    ΚΟΡΔΕ 0,5020 6,81 % 0,0320 125.728
    ΑΝΕΚ 0,0815 5,84 % 0,0045 64.590
    ΠΡΕΜΙΑ 1,6100 5,23 % 0,0800 144.412
    ΑΤΤΙΚΑ 1,1800 4,89 % 0,0550 251.391
    ΙΝΤΚΑ 2,4100 4,78 % 0,1100 232.988
    ΛΕΒΠ 0,3780 4,42 % 0,0160 15.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΕΤ 0,9200 -6,50 % -0,0640 6.003
    ΦΟΥΝΤΛ 0,7000 -5,41 % -0,0400 2.000
    ΦΡΙΓΟ 0,1970 -5,29 % -0,0110 507.036
    ΝΑΚΑΣ 1,9900 -5,24 % -0,1100 10
    ΚΛΜ 0,6880 -5,23 % -0,0380 45.522
    ΙΝΛΟΤ 0,5550 -5,13 % -0,0300 727.396
    ΛΟΓΟΣ 1,1400 -5,00 % -0,0600 100
    ΛΑΝΑΚ 1,2200 -4,69 % -0,0600 1.439
    ΝΙΚΑΣ 1,2200 -4,69 % -0,0600 944
    ΜΟΤΟ 1,4150 -3,74 % -0,0550 60.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 0,0150 17.219.836
    ΠΕΙΡ 1,4160 0,64 % 0,0090 14.164.268
    ΟΠΑΠ 13,7900 0,66 % 0,0900 11.853.167
    ΟΤΕ 16,3000 0,40 % 0,0650 11.617.683
    ΑΛΦΑ 1,1700 1,30 % 0,0150 11.338.543
    ΜΠΕΛΑ 13,8700 3,66 % 0,4900 11.304.211
    ΕΤΕ 2,6400 1,93 % 0,0500 9.079.820
    ΛΑΜΔΑ 7,6700 -0,07 % -0,0050 7.475.575
    ΜΥΤΙΛ 15,6500 -0,70 % -0,1100 7.475.265
    ΜΟΗ 13,6000 1,57 % 0,2100 4.268.360
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 17,22εκ.
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 14,16εκ.
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 11,34εκ.
    ΕΤΕ 2,6400 1,93 % 3.463.081 9,08εκ.
    ΜΙΓ 0,0330 0,61 % 2.589.382 85.650
    ΑΤΤ 0,0884 13,04 % 1.887.156 163,9χιλ.
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 7,48εκ.
    ΟΠΑΠ 13,7900 0,66 % 862.590 11,85εκ.
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 11,30εκ.
    ΚΑΙΡΟΜΕΖ 0,1278 0,63 % 759.230 95.546
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,8900 2,12 % 27.131 0,89 %
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 0,80 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 0,70 %
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 0,60 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 0,59 %
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 0,55 %
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 0,54 %
    ΙΝΛΟΤ 0,5550 -5,13 % 727.396 0,48 %
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 0,41 %
    ΑΤΤ 0,0884 13,04 % 1.887.156 0,41 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,0884 13,04 % 1.887.156 22,38 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 17,68 %
    ΑΚΡΙΤ 0,6450 0,00 % 79 10,85 %
    ΑΝΕΚ 0,0815 5,84 % 64.590 10,39 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 10,21 %
    ΙΝΤΕΤ 0,9200 -6,50 % 6.003 9,35 %
    ΟΠΤΡΟΝ 2,2800 -0,87 % 513 8,70 %
    ΕΠΣΙΛ 13,9000 8,17 % 11.720 8,17 %
    ΣΠΙ 0,8200 1,86 % 14.820 8,07 %
    ΙΝΤΕΚ 3,5800 -1,65 % 4.707 7,42 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%