| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7300 | -5,81 % | -0,0450 | 4 |
| ΜΟΥΖΚ | 0,5800 | -3,33 % | -0,0200 | 2.669 |
| ΚΟΡΔΕ | 0,5140 | -3,02 % | -0,0160 | 4.601 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 24 |
| ΕΛΛΑΚΤΩΡ | 1,8300 | -2,66 % | -0,0500 | 690.819 |
| ΠΡΔ | 0,4480 | -2,61 % | -0,0120 | 11.228 |
| ΒΟΣΥΣ | 2,2800 | -2,56 % | -0,0600 | 613 |
| ΦΟΥΝΤΛ | 1,2400 | -2,36 % | -0,0300 | 26.755 |
| ΝΑΚΑΣ | 3,7000 | -2,12 % | -0,0800 | 134 |
| ΟΛΥΜΠ | 2,3400 | -2,09 % | -0,0500 | 8.448 |
Συνεχης ενημερωση
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
46,8000 €
0,4000 (0,86%)
- Άνοιγμα 46,8000
- Υψηλό 47,0000
- Χαμηλό 46,8000
- Όγκος 51
- Τζίρος 2.390 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/3/2004 | 6,6900 | -0,89% | 6,7100 | 6,7300 | 6,6500 | 6.697 | ,00 |
| 12/3/2004 | 6,7500 | 1,81% | 6,5100 | 6,8300 | 6,4900 | 12.652 | ,00 |
| 11/3/2004 | 6,6300 | -3,77% | 6,7700 | 6,7900 | 6,5900 | 24.073 | ,00 |
| 10/3/2004 | 6,8900 | -0,86% | 6,9100 | 7,0700 | 6,8100 | 4.663 | ,00 |
| 09/3/2004 | 6,9500 | -1,42% | 7,1300 | 7,1300 | 6,9300 | 8.637 | ,00 |
| 08/3/2004 | 7,0500 | 1,44% | 6,9500 | 7,1100 | 6,8900 | 10.198 | ,00 |
| 05/3/2004 | 6,9500 | 2,66% | 6,8300 | 7,0300 | 6,7900 | 29.876 | ,00 |
| 04/3/2004 | 6,7700 | -0,59% | 6,8100 | 6,8900 | 6,7100 | 13.476 | ,00 |
| 03/3/2004 | 6,8100 | -0,58% | 6,7900 | 7,0100 | 6,7500 | 5.732 | ,00 |
| 02/3/2004 | 6,8500 | -1,15% | 6,8900 | 6,9500 | 6,8100 | 8.945 | ,00 |
| 01/3/2004 | 6,9300 | 0,29% | 6,9100 | 6,9500 | 6,8100 | 9.490 | ,00 |
| 27/2/2004 | 6,9100 | -0,86% | 6,9100 | 7,0300 | 6,8700 | 25.724 | ,00 |
| 26/2/2004 | 6,9700 | -1,69% | 7,0300 | 7,0500 | 6,9300 | 16.668 | ,00 |
| 25/2/2004 | 7,0900 | -0,28% | 7,0700 | 7,2700 | 6,9700 | 21.370 | ,00 |
| 24/2/2004 | 7,1100 | -3,00% | 7,1700 | 7,2100 | 7,0900 | 14.951 | ,00 |
| 20/2/2004 | 7,3300 | 0,00% | 7,3300 | 7,3800 | 7,2700 | 26.595 | ,00 |
| 19/2/2004 | 7,3300 | 0,00% | 7,3800 | 7,4000 | 7,2700 | 30.306 | ,00 |
| 18/2/2004 | 7,3300 | 0,00% | 7,3400 | 7,4000 | 7,2900 | 33.752 | ,00 |
| 17/2/2004 | 7,3300 | -0,68% | 7,3800 | 7,4000 | 7,3100 | 26.884 | ,00 |
| 16/2/2004 | 7,3800 | -0,67% | 7,4300 | 7,5000 | 7,3400 | 28.235 | ,00 |
| 13/2/2004 | 7,4300 | 1,36% | 7,3600 | 7,4800 | 7,2700 | 50.853 | ,00 |
| 12/2/2004 | 7,3300 | 0,27% | 7,3100 | 7,3600 | 7,2700 | 53.682 | ,00 |
| 11/2/2004 | 7,3100 | 0,00% | 7,3300 | 7,3300 | 7,2200 | 37.989 | ,00 |
| 10/2/2004 | 7,3100 | 1,39% | 7,1700 | 7,3500 | 7,1700 | 29.174 | ,00 |
| 09/2/2004 | 7,2100 | 0,00% | 7,2100 | 7,3800 | 7,1900 | 43.231 | ,00 |
| 06/2/2004 | 7,2100 | 1,12% | 7,1500 | 7,2700 | 7,1500 | 41.084 | ,00 |
| 05/2/2004 | 7,1300 | 1,42% | 7,0900 | 7,1900 | 7,0500 | 18.916 | ,00 |
| 04/2/2004 | 7,0300 | 0,86% | 6,9700 | 7,0700 | 6,9700 | 27.932 | ,00 |
| 03/2/2004 | 6,9700 | -0,85% | 7,0900 | 7,0900 | 6,9500 | 14.698 | ,00 |
| 02/2/2004 | 7,0300 | 0,29% | 6,9700 | 7,1300 | 6,9700 | 13.066 | ,00 |
| 30/1/2004 | 7,0100 | 0,57% | 7,0900 | 7,1900 | 6,9900 | 21.132 | ,00 |
| 29/1/2004 | 6,9700 | -0,85% | 7,0300 | 7,0700 | 6,9500 | 75.824 | ,00 |
| 28/1/2004 | 7,0300 | -0,85% | 7,0100 | 7,1500 | 6,9700 | 35.116 | ,00 |
| 27/1/2004 | 7,0900 | -1,39% | 7,2200 | 7,2500 | 7,0500 | 44.822 | ,00 |
| 26/1/2004 | 7,1900 | -2,04% | 7,3300 | 7,3300 | 7,1700 | 12.021 | ,00 |
| 23/1/2004 | 7,3400 | 0,41% | 7,3300 | 7,3800 | 7,3100 | 24.976 | ,00 |
| 22/1/2004 | 7,3100 | 1,39% | 7,2200 | 7,4300 | 7,2100 | 42.165 | ,00 |
| 21/1/2004 | 7,2100 | -0,83% | 7,2500 | 7,2900 | 7,1900 | 18.951 | ,00 |
| 20/1/2004 | 7,2700 | -0,27% | 7,2900 | 7,3300 | 7,2200 | 13.764 | ,00 |
| 19/1/2004 | 7,2900 | -0,27% | 7,3100 | 7,4800 | 7,2700 | 19.198 | ,00 |
| 16/1/2004 | 7,3100 | -2,79% | 7,3800 | 7,5200 | 7,2900 | 16.542 | ,00 |
| 15/1/2004 | 7,5200 | 0,27% | 7,5000 | 7,5200 | 7,2100 | 66.713 | ,00 |
| 14/1/2004 | 7,5000 | 3,45% | 7,2500 | 7,5200 | 7,1700 | 25.623 | ,00 |
| 13/1/2004 | 7,2500 | 2,55% | 6,9700 | 7,3300 | 6,9700 | 15.501 | ,00 |
| 12/1/2004 | 7,0700 | -0,28% | 7,0900 | 7,2100 | 6,9700 | 15.360 | ,00 |
| 09/1/2004 | 7,0900 | -2,48% | 7,2200 | 7,2700 | 7,0900 | 21.921 | ,00 |
| 08/1/2004 | 7,2700 | -1,22% | 7,3600 | 7,3600 | 7,2500 | 10.682 | ,00 |
| 07/1/2004 | 7,3600 | 0,27% | 7,5200 | 7,5800 | 7,2900 | 40.054 | ,00 |
| 05/1/2004 | 7,3400 | 5,31% | 6,8500 | 7,3600 | 6,8500 | 66.016 | ,00 |
| 02/1/2004 | 6,9700 | 2,95% | 6,8100 | 6,9700 | 6,7900 | 23.891 | ,00 |
| 31/12/2003 | 6,7700 | 1,50% | 6,7300 | 6,7900 | 6,5900 | 8.763 | ,00 |
| 30/12/2003 | 6,6700 | 2,14% | 6,5100 | 6,6900 | 6,1600 | 9.743 | ,00 |
| 29/12/2003 | 6,5300 | -1,51% | 6,5700 | 6,6900 | 6,5300 | 7.147 | ,00 |
| 24/12/2003 | 6,6300 | 0,00% | 6,6300 | 6,7100 | 6,6100 | 9.243 | ,00 |
| 23/12/2003 | 6,6300 | -0,30% | 6,6500 | 6,6500 | 6,6100 | 10.556 | ,00 |
| 22/12/2003 | 6,6500 | -0,30% | 6,6900 | 6,6900 | 6,5900 | 6.894 | ,00 |
| 19/12/2003 | 6,6700 | 0,91% | 6,6500 | 6,8300 | 6,6500 | 10.304 | ,00 |
| 18/12/2003 | 6,6100 | -0,30% | 6,6900 | 6,7500 | 6,5700 | 14.910 | ,00 |
| 17/12/2003 | 6,6300 | -2,36% | 6,7900 | 6,9100 | 6,6100 | 26.846 | ,00 |
| 16/12/2003 | 6,7900 | -1,74% | 6,9500 | 6,9700 | 6,7500 | 13.036 | ,00 |
| 15/12/2003 | 6,9100 | 0,88% | 6,8500 | 6,9300 | 6,7500 | 33.134 | ,00 |
| 12/12/2003 | 6,8500 | -2,56% | 6,9100 | 7,0300 | 6,8300 | 59.460 | ,00 |
| 11/12/2003 | 7,0300 | -0,28% | 7,0100 | 7,1700 | 7,0100 | 14.425 | ,00 |
| 10/12/2003 | 7,0500 | 0,00% | 7,0700 | 7,1500 | 6,9900 | 21.355 | ,00 |
| 09/12/2003 | 7,0500 | 2,32% | 6,8700 | 7,0900 | 6,8500 | 50.186 | ,00 |
| 08/12/2003 | 6,8900 | 0,58% | 6,7500 | 6,8900 | 6,7500 | 108.849 | ,00 |
| 05/12/2003 | 6,8500 | 0,00% | 6,8900 | 6,9100 | 6,7700 | 13.289 | ,00 |
| 04/12/2003 | 6,8500 | 1,18% | 6,7500 | 6,8900 | 6,7500 | 15.127 | ,00 |
| 03/12/2003 | 6,7700 | -1,46% | 6,8700 | 6,8900 | 6,7500 | 20.204 | ,00 |
| 02/12/2003 | 6,8700 | 0,29% | 6,8500 | 7,0100 | 6,8100 | 6.793 | ,00 |
| 01/12/2003 | 6,8500 | 0,29% | 6,8300 | 6,8500 | 6,7500 | 2.828 | ,00 |
| 28/11/2003 | 6,8300 | -0,87% | 6,9300 | 6,9500 | 6,7100 | 8.359 | ,00 |
| 27/11/2003 | 6,8900 | -1,15% | 7,0300 | 7,0500 | 6,8900 | 10.506 | ,00 |
| 26/11/2003 | 6,9700 | -0,29% | 6,9700 | 6,9900 | 6,9300 | 2.170 | ,00 |
| 25/11/2003 | 6,9900 | 0,87% | 6,9300 | 7,0300 | 6,9300 | 11.430 | ,00 |
| 24/11/2003 | 6,9300 | 1,76% | 6,9300 | 6,9300 | 6,8300 | 4.217 | ,00 |
| 21/11/2003 | 6,8100 | -2,30% | 7,0500 | 7,0500 | 6,7700 | 20.103 | ,00 |
| 20/11/2003 | 6,9700 | -2,79% | 7,1300 | 7,1300 | 6,9100 | 26.058 | ,00 |
| 19/11/2003 | 7,1700 | -0,69% | 7,1700 | 7,2900 | 7,1500 | 14.092 | ,00 |
| 18/11/2003 | 7,2200 | 0,70% | 7,1500 | 7,3300 | 7,1500 | 108.571 | ,00 |
| 17/11/2003 | 7,1700 | -1,65% | 7,2200 | 7,2700 | 7,1700 | 10.177 | ,00 |
| 14/11/2003 | 7,2900 | -0,55% | 7,2700 | 7,3100 | 7,2700 | 3.434 | ,00 |
| 13/11/2003 | 7,3300 | -0,41% | 7,2900 | 7,3400 | 7,2900 | 6.212 | ,00 |
| 12/11/2003 | 7,3600 | -0,54% | 7,2100 | 7,4000 | 7,2100 | 4.067 | ,00 |
| 11/11/2003 | 7,4000 | -0,40% | 7,3600 | 7,4300 | 7,3600 | 9.293 | ,00 |
| 10/11/2003 | 7,4300 | 2,91% | 7,2200 | 7,4400 | 7,2200 | 24.830 | ,00 |
| 07/11/2003 | 7,2200 | 0,00% | 7,3600 | 7,4000 | 7,2200 | 25.679 | ,00 |
| 06/11/2003 | 7,2200 | 0,00% | 7,3600 | 7,4000 | 7,1900 | 9.596 | ,00 |
| 05/11/2003 | 7,2200 | 0,00% | 7,2500 | 7,2500 | 7,2100 | 4.556 | ,00 |
| 04/11/2003 | 7,2200 | -0,41% | 7,3300 | 7,3300 | 7,2100 | 12.501 | ,00 |
| 03/11/2003 | 7,2500 | -0,28% | 7,2100 | 7,3600 | 7,2100 | 27.598 | ,00 |
| 31/10/2003 | 7,2700 | 1,11% | 7,1700 | 7,3300 | 7,1700 | 24.997 | ,00 |
| 30/10/2003 | 7,1900 | 0,28% | 7,1500 | 7,2700 | 7,1300 | 9.697 | ,00 |
| 29/10/2003 | 7,1700 | -0,69% | 7,2200 | 7,4000 | 7,1300 | 10.985 | ,00 |
| 27/10/2003 | 7,2200 | -0,69% | 7,2700 | 7,3300 | 7,2200 | 10.112 | ,00 |
| 24/10/2003 | 7,2700 | 0,28% | 7,2900 | 7,3300 | 7,1700 | 10.304 | ,00 |
| 23/10/2003 | 7,2500 | -0,82% | 7,1300 | 7,3300 | 7,1300 | 7.834 | ,00 |
| 22/10/2003 | 7,3100 | 0,00% | 7,4400 | 7,4400 | 7,2500 | 12.465 | ,00 |
| 21/10/2003 | 7,3100 | 0,83% | 7,3400 | 7,3400 | 7,2200 | 5.167 | ,00 |
| 20/10/2003 | 7,2500 | -0,28% | 7,2700 | 7,3600 | 7,2100 | 7.975 | ,00 |
| 17/10/2003 | 7,2700 | -0,82% | 7,3300 | 7,3800 | 7,2500 | 5.354 | ,00 |
| 16/10/2003 | 7,3300 | -0,68% | 7,3800 | 7,3800 | 7,2700 | 6.743 | ,00 |
| 15/10/2003 | 7,3800 | 0,00% | 7,3300 | 7,4000 | 7,2500 | 4.975 | ,00 |
| 14/10/2003 | 7,3800 | 0,68% | 7,3300 | 7,4300 | 7,2200 | 17.830 | ,00 |
| 13/10/2003 | 7,3300 | -1,74% | 7,5200 | 7,5200 | 7,2900 | 18.077 | ,00 |
| 10/10/2003 | 7,4600 | 0,81% | 7,3800 | 7,4800 | 7,3800 | 9.596 | ,00 |
| 09/10/2003 | 7,4000 | -0,54% | 7,4400 | 7,5400 | 7,3800 | 10.607 | ,00 |
| 08/10/2003 | 7,4400 | 0,00% | 7,4400 | 7,5200 | 7,3600 | 20.441 | ,00 |
| 07/10/2003 | 7,4400 | -1,06% | 7,4800 | 7,4800 | 7,3300 | 12.279 | ,00 |
| 06/10/2003 | 7,5200 | 2,17% | 7,4300 | 7,6800 | 7,4300 | 27.022 | ,00 |
| 03/10/2003 | 7,3600 | 0,68% | 7,3100 | 7,6000 | 7,3100 | 48.338 | ,00 |
| 02/10/2003 | 7,3100 | 1,67% | 7,3300 | 7,4300 | 7,2200 | 33.134 | ,00 |
| 01/10/2003 | 7,1900 | 1,41% | 7,0300 | 7,2200 | 7,0300 | 17.830 | ,00 |
| 30/9/2003 | 7,0900 | 0,57% | 7,0300 | 7,0900 | 6,9700 | 22.628 | ,00 |
| 29/9/2003 | 7,0500 | -0,28% | 7,0300 | 7,2100 | 6,9300 | 25.431 | ,00 |
| 26/9/2003 | 7,0700 | 0,57% | 7,0300 | 7,1300 | 6,8900 | 30.695 | ,00 |
| 25/9/2003 | 7,0300 | -2,23% | 7,1900 | 7,1900 | 7,0300 | 15.809 | ,00 |
| 24/9/2003 | 7,1900 | 0,56% | 7,1700 | 7,4300 | 7,1500 | 12.932 | ,00 |
| 23/9/2003 | 7,1500 | -2,46% | 7,1300 | 7,2100 | 7,0500 | 27.755 | ,00 |
| 22/9/2003 | 7,3300 | -3,30% | 7,5600 | 7,5600 | 7,2500 | 10.051 | ,00 |
| 19/9/2003 | 7,5800 | 1,88% | 7,4400 | 7,6200 | 7,4000 | 7.844 | ,00 |
| 18/9/2003 | 7,4400 | -2,36% | 7,7800 | 7,7800 | 7,3400 | 22.042 | ,00 |
| 17/9/2003 | 7,6200 | 1,06% | 7,8000 | 7,8000 | 7,5600 | 16.188 | ,00 |
| 16/9/2003 | 7,5400 | -2,58% | 7,6800 | 7,6800 | 7,4300 | 18.895 | ,00 |
| 15/9/2003 | 7,7400 | -4,91% | 8,0800 | 8,0800 | 7,6800 | 11.374 | ,00 |
| 12/9/2003 | 8,1400 | 1,24% | 8,0600 | 8,2200 | 8,0400 | 8.086 | ,00 |
| 11/9/2003 | 8,0400 | 0,00% | 8,0400 | 8,4900 | 7,9800 | 30.932 | ,00 |
| 10/9/2003 | 8,0400 | -0,50% | 8,0800 | 8,1000 | 7,7800 | 43.747 | ,00 |
| 09/9/2003 | 8,0800 | -3,23% | 8,0000 | 8,4300 | 8,0000 | 20.279 | ,00 |
| 08/9/2003 | 8,3500 | -4,57% | 8,7500 | 8,7500 | 8,3100 | 33.553 | ,00 |
| 05/9/2003 | 8,7500 | 4,17% | 8,4700 | 8,8100 | 8,4700 | 22.578 | ,00 |
| 04/9/2003 | 8,4000 | 5,00% | 8,1400 | 8,7900 | 7,9800 | 25.320 | ,00 |
| 03/9/2003 | 8,0000 | 0,76% | 7,9400 | 8,3500 | 7,9400 | 35.973 | ,00 |
| 02/9/2003 | 7,9400 | -5,48% | 8,2900 | 8,4100 | 7,8400 | 37.119 | ,00 |
| 01/9/2003 | 8,4000 | 3,96% | 8,1200 | 8,8100 | 8,1200 | 71.438 | ,00 |
| 29/8/2003 | 8,0800 | -5,72% | 8,5700 | 8,5700 | 8,0600 | 38.251 | ,00 |
| 28/8/2003 | 8,5700 | -4,46% | 8,9100 | 9,0100 | 8,5300 | 38.438 | ,00 |
| 27/8/2003 | 8,9700 | 0,67% | 8,9100 | 9,0500 | 8,7700 | 43.996 | ,00 |
| 26/8/2003 | 8,9100 | -5,21% | 9,4000 | 9,7000 | 8,8900 | 78.048 | ,00 |
| 25/8/2003 | 9,4000 | 3,18% | 9,2100 | 9,6400 | 9,1100 | 99.232 | ,00 |
| 22/8/2003 | 9,1100 | 10,56% | 8,3100 | 9,1300 | 8,3100 | 147.353 | ,00 |
| 21/8/2003 | 8,2400 | 2,23% | 8,0200 | 8,2600 | 8,0200 | 28.482 | ,00 |
| 20/8/2003 | 8,0600 | -0,98% | 7,9800 | 8,1200 | 7,9800 | 12.248 | ,00 |
| 19/8/2003 | 8,1400 | -1,81% | 8,3100 | 8,3300 | 8,0400 | 15.804 | ,00 |
| 18/8/2003 | 8,2900 | 1,34% | 8,1600 | 8,4000 | 8,1600 | 42.413 | ,00 |
| 14/8/2003 | 8,1800 | 0,00% | 8,2600 | 8,2600 | 8,0200 | 24.502 | ,00 |
| 13/8/2003 | 8,1800 | 1,24% | 8,0200 | 8,2800 | 8,0200 | 11.086 | ,00 |
| 12/8/2003 | 8,0800 | -3,00% | 8,3100 | 8,3100 | 7,9600 | 25.679 | ,00 |
| 11/8/2003 | 8,3300 | -0,60% | 8,3100 | 8,7700 | 8,1600 | 15.279 | ,00 |
| 08/8/2003 | 8,3800 | 0,84% | 8,3100 | 8,5100 | 8,1600 | 31.967 | ,00 |
| 07/8/2003 | 8,3100 | -3,26% | 8,6300 | 8,6300 | 8,2900 | 15.026 | ,00 |
| 06/8/2003 | 8,5900 | -0,23% | 8,5100 | 8,6700 | 8,4900 | 16.769 | ,00 |
| 05/8/2003 | 8,6100 | -2,71% | 8,7100 | 9,0100 | 8,4500 | 35.544 | ,00 |
| 04/8/2003 | 8,8500 | 4,73% | 8,5500 | 8,9100 | 8,5500 | 69.911 | ,00 |
| 01/8/2003 | 8,4500 | 6,42% | 8,3100 | 8,5100 | 8,2200 | 65.516 | ,00 |
| 31/7/2003 | 7,9400 | 8,17% | 7,3400 | 8,0000 | 7,3400 | 85.685 | ,00 |
| 30/7/2003 | 7,3400 | 3,82% | 7,1300 | 7,4000 | 6,9300 | 35.862 | ,00 |
| 29/7/2003 | 7,0700 | 0,28% | 7,0900 | 7,0900 | 6,9500 | 8.586 | ,00 |
| 28/7/2003 | 7,0500 | -1,12% | 6,8500 | 7,2100 | 6,8500 | 64.314 | ,00 |
| 25/7/2003 | 7,1300 | -0,28% | 7,0100 | 7,1300 | 6,9900 | 11.364 | ,00 |
| 24/7/2003 | 7,1500 | -0,28% | 7,1700 | 7,2200 | 7,0900 | 9.925 | ,00 |
| 23/7/2003 | 7,1700 | 1,41% | 7,0700 | 7,4400 | 7,0700 | 97.686 | ,00 |
| 22/7/2003 | 7,0700 | -1,12% | 7,0100 | 7,1100 | 6,9900 | 45.948 | ,00 |
| 21/7/2003 | 7,1500 | -1,65% | 7,2100 | 7,3400 | 7,0900 | 24.093 | ,00 |
| 18/7/2003 | 7,2700 | -0,95% | 7,3300 | 7,4300 | 7,2100 | 22.991 | ,00 |
| 17/7/2003 | 7,3400 | 2,66% | 7,2200 | 7,4300 | 7,2200 | 33.791 | ,00 |
| 16/7/2003 | 7,1500 | -1,38% | 7,4000 | 7,4000 | 7,1100 | 30.104 | ,00 |
| 15/7/2003 | 7,2500 | -1,23% | 7,4300 | 7,4300 | 7,1300 | 37.731 | ,00 |
| 14/7/2003 | 7,3400 | 3,82% | 7,3400 | 7,4400 | 7,2200 | 35.533 | ,00 |
| 11/7/2003 | 7,0700 | 1,43% | 6,7900 | 7,3300 | 6,7900 | 38.109 | ,00 |
| 10/7/2003 | 6,9700 | 3,57% | 6,7100 | 7,2200 | 6,6300 | 39.523 | ,00 |
| 09/7/2003 | 6,7300 | 1,82% | 6,5300 | 6,8100 | 6,4800 | 18.208 | ,00 |
| 08/7/2003 | 6,6100 | 0,92% | 6,5300 | 6,7900 | 6,3700 | 42.777 | ,00 |
| 07/7/2003 | 6,5500 | 4,97% | 6,3200 | 6,6100 | 6,2400 | 43.155 | ,00 |
| 04/7/2003 | 6,2400 | 0,00% | 6,2400 | 6,3900 | 6,2000 | 4.899 | ,00 |
| 03/7/2003 | 6,2400 | -2,04% | 6,3700 | 6,4100 | 6,1600 | 17.693 | ,00 |
| 02/7/2003 | 6,3700 | 1,59% | 6,2700 | 6,4100 | 6,2400 | 24.547 | ,00 |
| 01/7/2003 | 6,2700 | 2,45% | 6,1200 | 6,3000 | 5,9800 | 4.186 | ,00 |
| 30/6/2003 | 6,1200 | -1,92% | 6,2000 | 6,2600 | 6,0400 | 10.809 | ,00 |
| 27/6/2003 | 6,2400 | 2,97% | 6,0600 | 6,4300 | 6,0600 | 20.082 | ,00 |
| 26/6/2003 | 6,0600 | -1,94% | 6,2000 | 6,2000 | 6,0400 | 3.687 | ,00 |
| 25/6/2003 | 6,1800 | 0,98% | 6,1600 | 6,2600 | 6,1000 | 7.879 | ,00 |
| 24/6/2003 | 6,1200 | -2,24% | 6,1600 | 6,1800 | 6,0000 | 3.939 | ,00 |
| 23/6/2003 | 6,2600 | -1,26% | 6,3400 | 6,3400 | 6,1800 | 7.849 | ,00 |
| 20/6/2003 | 6,3400 | 0,00% | 6,1800 | 6,3600 | 6,1200 | 4.394 | ,00 |
| 19/6/2003 | 6,3400 | -1,40% | 6,4300 | 6,4300 | 6,2700 | 9.192 | ,00 |
| 18/6/2003 | 6,4300 | 0,63% | 6,3600 | 6,5500 | 6,3400 | 20.810 | ,00 |
| 17/6/2003 | 6,3900 | 1,91% | 6,4300 | 6,6300 | 6,3400 | 21.239 | ,00 |
| 13/6/2003 | 6,2700 | -1,57% | 6,4300 | 6,4300 | 6,1800 | 14.855 | ,00 |
| 12/6/2003 | 6,3700 | 0,16% | 6,3600 | 6,4300 | 6,2700 | 20.870 | ,00 |
| 11/6/2003 | 6,3600 | 0,95% | 6,3000 | 6,4600 | 6,2700 | 17.350 | ,00 |
| 10/6/2003 | 6,3000 | -2,48% | 6,4600 | 6,4800 | 6,2600 | 17.850 | ,00 |
| 09/6/2003 | 6,4600 | 0,47% | 6,4600 | 6,6300 | 5,7400 | 28.608 | ,00 |
| 06/6/2003 | 6,4300 | 4,05% | 6,3400 | 6,4600 | 6,1400 | 14.976 | ,00 |
| 05/6/2003 | 6,1800 | 2,32% | 5,9400 | 6,3000 | 5,9400 | 34.079 | ,00 |
| 04/6/2003 | 6,0400 | 1,68% | 6,0000 | 6,2000 | 6,0000 | 18.825 | ,00 |
| 03/6/2003 | 5,9400 | -0,34% | 5,9600 | 6,0400 | 5,9000 | 10.985 | ,00 |
| 02/6/2003 | 5,9600 | 3,11% | 5,9000 | 6,0000 | 5,7800 | 5.480 | ,00 |
| 30/5/2003 | 5,7800 | -3,34% | 5,8200 | 5,9000 | 5,7600 | 10.607 | ,00 |
| 29/5/2003 | 5,9800 | 2,40% | 5,9400 | 6,0400 | 5,8200 | 5.581 | ,00 |
| 28/5/2003 | 5,8400 | 1,74% | 5,8000 | 6,0000 | 5,7800 | 20.683 | ,00 |
| 27/5/2003 | 5,7400 | -1,37% | 5,8200 | 5,8200 | 5,6400 | 20.694 | ,00 |
| 26/5/2003 | 5,8200 | -3,32% | 5,8600 | 5,9200 | 5,7600 | 5.732 | ,00 |
| 23/5/2003 | 6,0200 | 0,00% | 6,0600 | 6,0600 | 5,7800 | 13.612 | ,00 |
| 22/5/2003 | 6,0200 | -1,63% | 6,0200 | 6,1200 | 6,0000 | 6.541 | ,00 |
| 21/5/2003 | 6,1200 | -0,65% | 6,2400 | 6,2400 | 6,0400 | 1.363 | ,00 |
| 20/5/2003 | 6,1600 | -1,75% | 6,0600 | 6,2700 | 6,0000 | 14.223 | ,00 |
| 19/5/2003 | 6,2700 | -4,57% | 6,4300 | 6,4800 | 6,2600 | 22.199 | ,00 |
| 16/5/2003 | 6,5700 | 0,31% | 6,7100 | 6,8500 | 6,5100 | 23.613 | ,00 |
| 15/5/2003 | 6,5500 | 11,77% | 5,9800 | 6,7100 | 5,9200 | 80.996 | ,00 |
| 14/5/2003 | 5,8600 | 2,81% | 5,6800 | 6,0000 | 5,6400 | 12.021 | ,00 |
| 13/5/2003 | 5,7000 | 1,06% | 5,6800 | 5,7400 | 5,6600 | 8.814 | ,00 |
| 12/5/2003 | 5,6400 | -2,08% | 5,7600 | 5,8600 | 5,6400 | 3.303 | ,00 |
| 09/5/2003 | 5,7600 | -1,03% | 5,7600 | 5,7600 | 5,7000 | 681 | ,00 |
| 08/5/2003 | 5,8200 | -1,02% | 5,8200 | 5,8600 | 5,7200 | 4.520 | ,00 |
| 07/5/2003 | 5,8800 | 0,68% | 5,9200 | 6,1400 | 5,8200 | 14.092 | ,00 |
| 06/5/2003 | 5,8400 | 0,34% | 5,8200 | 5,9000 | 5,8000 | 5.185 | ,00 |
| 05/5/2003 | 5,8200 | 2,11% | 5,5600 | 5,9600 | 5,5600 | 27.007 | ,00 |
| 02/5/2003 | 5,7000 | -0,70% | 5,7400 | 5,8000 | 5,6400 | 6.945 | ,00 |
| 30/4/2003 | 5,7400 | -0,35% | 5,8000 | 5,8000 | 5,6600 | 3.864 | ,00 |
| 29/4/2003 | 5,7600 | 0,70% | 5,6400 | 5,7600 | 5,5800 | 2.267 | ,00 |
| 24/4/2003 | 5,7200 | -0,69% | 5,7400 | 5,7800 | 5,6600 | 2.980 | ,00 |
| 23/4/2003 | 5,7600 | 2,13% | 5,6400 | 5,8400 | 5,5600 | 8.637 | ,00 |
| 22/4/2003 | 5,6400 | 2,17% | 5,5100 | 5,7400 | 5,5100 | 6.465 | ,00 |
| 17/4/2003 | 5,5200 | -2,82% | 5,7200 | 5,7400 | 5,5100 | 4.672 | ,00 |
| 16/4/2003 | 5,6800 | 0,35% | 5,6600 | 5,7400 | 5,5100 | 7.788 | ,00 |
| 15/4/2003 | 5,6600 | -1,05% | 5,7600 | 5,8000 | 5,6400 | 18.506 | ,00 |
| 14/4/2003 | 5,7200 | 0,00% | 5,7200 | 5,7400 | 5,6400 | 17.855 | ,00 |
| 11/4/2003 | 5,7200 | 0,70% | 5,5800 | 5,7200 | 5,5600 | 3.131 | ,00 |
| 10/4/2003 | 5,6800 | -0,35% | 5,6600 | 5,7000 | 5,6400 | 3.752 | ,00 |
| 09/4/2003 | 5,7000 | 0,00% | 5,7200 | 5,7400 | 5,5800 | 6.177 | ,00 |
| 08/4/2003 | 5,7000 | -1,38% | 5,6400 | 5,7000 | 5,3900 | 1.111 | ,00 |
| 07/4/2003 | 5,7800 | 4,71% | 5,8800 | 5,8800 | 5,6600 | 9.210 | 52.845,00 |
| 04/4/2003 | 5,5200 | 1,47% | 5,4400 | 5,5600 | 5,3900 | 7.652 | 42.031,00 |
| 03/4/2003 | 5,4400 | 3,23% | 5,3900 | 5,4400 | 5,2700 | 10.708 | 57.228,00 |
| 02/4/2003 | 5,2700 | 0,38% | 5,2900 | 5,3700 | 5,2500 | 20.911 | 110.641,00 |
| 01/4/2003 | 5,2500 | -1,69% | 5,3500 | 5,3500 | 5,2500 | 5.354 | 28.379,00 |
| 31/3/2003 | 5,3400 | -4,30% | 5,2200 | 5,4000 | 5,1000 | 15.400 | 79.547,00 |
| 28/3/2003 | 5,5800 | 0,36% | 5,4200 | 5,5800 | 5,3900 | 3.636 | 19.867,00 |
| 27/3/2003 | 5,5600 | -1,42% | 5,6600 | 5,6600 | 5,5400 | 8.334 | 46.830,00 |
| 26/3/2003 | 5,6400 | -1,40% | 5,7200 | 5,7400 | 5,6200 | 5.707 | 32.407,00 |
| 24/3/2003 | 5,7200 | -2,39% | 5,8200 | 5,8200 | 5,6200 | 2.550 | 14.688,00 |
| 21/3/2003 | 5,8600 | 2,09% | 5,8600 | 5,9200 | 5,8400 | 16.699 | 96.695,00 |
| 20/3/2003 | 5,7400 | 2,50% | 5,6000 | 5,7400 | 5,5200 | 22.002 | 124.072,00 |
| 19/3/2003 | 5,6000 | 1,45% | 5,4200 | 5,7000 | 5,4200 | 15.481 | 86.039,00 |
| 18/3/2003 | 5,5200 | 5,95% | 5,2100 | 5,5200 | 5,2100 | 11.617 | 63.273,00 |
| 17/3/2003 | 5,2100 | 1,17% | 4,9900 | 5,2100 | 4,9900 | 7.374 | 37.445,00 |
| 14/3/2003 | 5,1500 | 1,98% | 5,1500 | 5,3200 | 5,1100 | 11.617 | 60.251,00 |
| 13/3/2003 | 5,0500 | 0,80% | 5,0100 | 5,0700 | 4,8900 | 15.557 | 77.855,00 |
| 12/3/2003 | 5,0100 | -4,21% | 5,0900 | 5,1700 | 4,9500 | 20.860 | 105.458,00 |
| 11/3/2003 | 5,2300 | -5,08% | 5,3000 | 5,3000 | 5,1500 | 24.623 | 128.909,00 |
| 07/3/2003 | 5,5100 | 0,92% | 5,5100 | 5,5100 | 5,3900 | 16.390 | 89.304,00 |
| 06/3/2003 | 5,4600 | -0,91% | 5,4000 | 5,4800 | 5,3500 | 7.854 | 37.801,00 |
| 05/3/2003 | 5,5100 | 0,92% | 5,3700 | 5,5100 | 5,3500 | 4.949 | 26.647,00 |
| 04/3/2003 | 5,4600 | -1,44% | 5,4800 | 5,4800 | 5,1900 | 33.662 | 178.565,00 |
| 03/3/2003 | 5,5400 | -2,12% | 5,6600 | 5,6600 | 5,5100 | 6.943 | 38.561,00 |
| 28/2/2003 | 5,6600 | 0,71% | 5,6000 | 5,6600 | 5,5400 | 7.783 | 43.370,00 |
| 27/2/2003 | 5,6200 | 0,00% | 5,6200 | 5,6400 | 5,5400 | 5.253 | 29.456,00 |
| 26/2/2003 | 5,6200 | -0,71% | 5,7200 | 5,7400 | 5,5600 | 8.071 | 45.294,00 |
| 25/2/2003 | 5,6600 | -1,05% | 5,6600 | 5,7400 | 5,6000 | 13.814 | 78.124,00 |
| 24/2/2003 | 5,7200 | -2,05% | 5,7400 | 5,8400 | 5,7200 | 22.052 | 127.034,00 |
| 21/2/2003 | 5,8400 | -1,02% | 5,9400 | 5,9400 | 5,8200 | 26.240 | 154.432,00 |
| 20/2/2003 | 5,9000 | -1,34% | 5,9400 | 6,0200 | 5,9000 | 9.957 | 59.136,00 |
| 19/2/2003 | 5,9800 | 0,00% | 6,0000 | 6,0200 | 5,9400 | 4.242 | 25.302,00 |
| 18/2/2003 | 5,9800 | 0,67% | 6,0000 | 6,0600 | 5,9200 | 6.793 | 40.555,00 |
| 17/2/2003 | 5,9400 | 0,34% | 5,8800 | 5,9400 | 5,8800 | 2.121 | 12.549,00 |
| 14/2/2003 | 5,9200 | -1,99% | 5,8800 | 5,9400 | 5,8800 | 3.399 | 20.142,00 |
| 13/2/2003 | 6,0400 | 2,03% | 6,0000 | 6,0400 | 5,9000 | 6.675 | 39.920,00 |
| 12/2/2003 | 5,9200 | 1,02% | 5,8200 | 5,9800 | 5,8200 | 8.106 | 47.758,00 |
| 11/2/2003 | 5,8600 | 0,00% | 5,8600 | 5,9400 | 5,8400 | 4.697 | 27.536,00 |
| 10/2/2003 | 5,8600 | -0,68% | 5,7800 | 5,8800 | 5,7600 | 7.445 | 43.389,00 |
| 07/2/2003 | 5,9000 | 1,72% | 5,8200 | 5,9000 | 5,8200 | 5.783 | 33.800,00 |
| 06/2/2003 | 5,8000 | -1,02% | 5,6400 | 5,8400 | 5,6400 | 11.041 | 63.511,00 |
| 05/2/2003 | 5,8600 | -1,68% | 5,8400 | 5,9000 | 5,6800 | 6.339 | 36.883,00 |
| 04/2/2003 | 5,9600 | 0,34% | 5,8400 | 5,9600 | 5,8200 | 4.151 | 24.467,00 |
| 03/2/2003 | 5,9400 | 0,34% | 5,7800 | 6,0000 | 5,7800 | 4.848 | 28.699,00 |
| 31/1/2003 | 5,9200 | 0,00% | 5,8800 | 5,9400 | 5,8400 | 10.273 | 60.395,00 |
| 30/1/2003 | 5,9200 | 1,37% | 5,7400 | 6,0200 | 5,7400 | 17.607 | 104.271,00 |
| 29/1/2003 | 5,8400 | 0,34% | 5,6800 | 5,9000 | 5,6600 | 5.556 | 32.166,00 |
| 28/1/2003 | 5,8200 | -2,35% | 5,8800 | 5,9200 | 5,7000 | 3.636 | 21.070,00 |
| 27/1/2003 | 5,9600 | 0,34% | 5,8000 | 6,0000 | 5,7000 | 15.775 | 92.744,00 |
| 24/1/2003 | 5,9400 | 0,68% | 5,7800 | 6,0200 | 5,7800 | 5.429 | 31.931,00 |
| 23/1/2003 | 5,9000 | 3,15% | 5,6400 | 5,9000 | 5,6000 | 8.343 | 48.147,00 |
| 22/1/2003 | 5,7200 | -1,04% | 5,4800 | 5,7400 | 5,4800 | 21.779 | 122.609,00 |
| 21/1/2003 | 5,7800 | -3,34% | 5,9600 | 5,9800 | 5,7400 | 34.170 | 199.427,00 |
| 20/1/2003 | 5,9800 | -4,17% | 6,1000 | 6,1000 | 5,9800 | 19.673 | 118.156,00 |
| 17/1/2003 | 6,2400 | -1,58% | 6,3200 | 6,3200 | 6,2200 | 6.541 | 41.087,00 |
| 16/1/2003 | 6,3400 | -1,86% | 6,4300 | 6,4900 | 6,3400 | 2.752 | 17.580,00 |
| 15/1/2003 | 6,4600 | 2,22% | 6,4400 | 6,4600 | 6,3400 | 4.000 | 25.699,00 |
| 14/1/2003 | 6,3200 | -1,10% | 6,4100 | 6,4300 | 6,2600 | 7.500 | 47.571,00 |
| 13/1/2003 | 6,3900 | -2,14% | 6,3700 | 6,5300 | 6,2400 | 7.627 | 48.448,00 |
| 10/1/2003 | 6,5300 | -0,61% | 6,6700 | 6,6700 | 6,4100 | 8.384 | 54.629,00 |
| 09/1/2003 | 6,5700 | 1,23% | 6,4100 | 6,8300 | 6,3900 | 90.766 | 611.156,00 |
| 08/1/2003 | 6,4900 | -2,99% | 6,7300 | 6,7500 | 6,4300 | 44.171 | 292.465,00 |
| 07/1/2003 | 6,6900 | -2,90% | 6,7100 | 6,8300 | 6,6900 | 3.712 | 24.976,00 |
| 03/1/2003 | 6,8900 | 0,29% | 6,9300 | 6,9300 | 6,4900 | 7.505 | 50.665,00 |
| 02/1/2003 | 6,8700 | 3,62% | 6,8300 | 6,8700 | 6,8100 | 7.753 | 53.139,00 |
| 31/12/2002 | 6,6300 | -0,30% | 6,6500 | 6,7300 | 6,5700 | 15.425 | 102.484,00 |
| 30/12/2002 | 6,6500 | -1,77% | 6,6700 | 6,8300 | 6,6300 | 6.527 | 43.688,00 |
| 27/12/2002 | 6,7700 | 0,00% | 6,7300 | 6,8700 | 6,6900 | 3.560 | 24.032,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΓΚΜΕΖΖ | 0,4580 | 3,97 % | 0,0175 | 97.271 |
| ΜΙΝ | 0,7500 | 3,59 % | 0,0260 | 2 |
| ΛΑΝΑΚ | 1,4200 | 2,90 % | 0,0400 | 174 |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 0,0400 | 6.479 |
| QLCO | 6,4500 | 2,54 % | 0,1600 | 55.559 |
| ΦΡΙΓΟ | 0,4620 | 2,44 % | 0,0110 | 26.003 |
| ΦΡΛΚ | 4,3500 | 2,35 % | 0,1000 | 203.450 |
| ΣΠΙ | 0,6240 | 2,30 % | 0,0140 | 3.176 |
| ΒΙΝΤΑ | 6,7000 | 2,29 % | 0,1500 | 10 |
| ΕΒΡΟΦ | 3,2100 | 2,23 % | 0,0700 | 17.401 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5150 | 0,63 % | 0,0220 | 21.943.141 |
| ΕΤΕ | 13,2850 | 0,49 % | 0,0650 | 14.272.231 |
| ΜΠΕΛΑ | 27,7400 | 1,46 % | 0,4000 | 10.318.888 |
| ΑΛΦΑ | 3,4890 | 1,13 % | 0,0390 | 9.562.277 |
| MTLN | 42,1000 | -0,66 % | -0,2800 | 8.314.944 |
| ΟΠΑΠ | 18,2700 | -0,38 % | -0,0700 | 4.489.809 |
| ΔΕΗ | 17,8700 | 0,22 % | 0,0400 | 4.306.953 |
| TITC | 49,4500 | 0,20 % | 0,1000 | 4.273.075 |
| BOCHGR | 7,9800 | -0,25 % | -0,0200 | 2.869.723 |
| ΙΝΛΟΤ | 1,0460 | 0,77 % | 0,0080 | 2.709.558 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5150 | 0,63 % | 6.204.627 | 21,94εκ. |
| ΑΛΦΑ | 3,4890 | 1,13 % | 2.734.990 | 9,56εκ. |
| ΙΝΛΟΤ | 1,0460 | 0,77 % | 2.579.361 | 2,71εκ. |
| ΕΤΕ | 13,2850 | 0,49 % | 1.073.353 | 14,27εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8300 | -2,66 % | 690.819 | 1,26εκ. |
| CREDIA | 1,5960 | -0,87 % | 404.761 | 646,9χιλ. |
| ΜΠΕΛΑ | 27,7400 | 1,46 % | 372.682 | 10,32εκ. |
| BOCHGR | 7,9800 | -0,25 % | 358.671 | 2,87εκ. |
| ΛΑΜΔΑ | 7,1200 | 0,56 % | 266.534 | 1,91εκ. |
| OPTIMA | 7,6600 | -0,39 % | 266.293 | 2,03εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΡΛΚ | 4,3500 | 2,35 % | 203.450 | 0,40 % |
| ΜΠΕΛΑ | 27,7400 | 1,46 % | 372.682 | 0,28 % |
| ΑΝΔΡΟ | 7,8600 | -0,25 % | 9.208 | 0,25 % |
| ΔΟΜΙΚ | 2,3100 | 0,43 % | 35.661 | 0,22 % |
| ΕΛΛΑΚΤΩΡ | 1,8300 | -2,66 % | 690.819 | 0,20 % |
| ΟΤΟΕΛ | 11,8600 | 0,17 % | 88.048 | 0,18 % |
| ΑΤΡΑΣΤ | 12,3000 | 0,82 % | 5.480 | 0,17 % |
| ΕΥΡΩΒ | 3,5150 | 0,63 % | 6.204.627 | 0,17 % |
| ΙΝΤΕΚ | 6,1800 | 0,32 % | 89.843 | 0,16 % |
| ΑΒΑΞ | 2,8500 | 1,42 % | 224.357 | 0,15 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8300 | -2,66 % | 690.819 | 7,02 % |
| ΝΑΚΑΣ | 3,7000 | -2,12 % | 134 | 6,35 % |
| ΔΟΜΙΚ | 2,3100 | 0,43 % | 35.661 | 6,09 % |
| ΔΡΟΜΕ | 0,3660 | 0,00 % | 3.268 | 5,74 % |
| TREK | 2,7950 | -1,22 % | 3.611 | 5,65 % |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 6.479 | 4,73 % |
| ΦΡΙΓΟ | 0,4620 | 2,44 % | 26.003 | 4,66 % |
| ΠΡΔ | 0,4480 | -2,61 % | 11.228 | 4,35 % |
| ΛΑΝΑΚ | 1,4200 | 2,90 % | 174 | 4,35 % |
| ΓΚΜΕΖΖ | 0,4580 | 3,97 % | 97.271 | 4,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|