| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΛΑΝΑΚΑΜ Α.Ε. (ΛΑΝΑΚ)
1,3600 €
0,0100 (0,74%)
- Άνοιγμα 1,3500
- Υψηλό 1,3800
- Χαμηλό 1,3500
- Όγκος 181
- Τζίρος 245 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/10/2003 | 1,9900 | 6,42% | 1,9100 | 1,9900 | 1,9100 | 550 | ,00 |
| 02/10/2003 | 1,8700 | 3,31% | 1,8100 | 1,8800 | 1,8100 | 1.910 | ,00 |
| 01/10/2003 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 30/9/2003 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 29/9/2003 | 1,8100 | -9,05% | 1,8300 | 1,8700 | 1,8100 | 580 | ,00 |
| 26/9/2003 | 1,9900 | -4,33% | 1,8900 | 1,9900 | 1,8400 | 550 | ,00 |
| 25/9/2003 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 100 | ,00 |
| 24/9/2003 | 2,0800 | -2,80% | 2,0100 | 2,0800 | 2,0000 | 1.210 | ,00 |
| 23/9/2003 | 2,1400 | 1,90% | 2,1000 | 2,3000 | 2,0200 | 2.450 | ,00 |
| 22/9/2003 | 2,1000 | 6,06% | 1,9000 | 2,1000 | 1,9000 | 120 | ,00 |
| 19/9/2003 | 1,9800 | -7,48% | 2,1900 | 2,1900 | 1,9800 | 900 | ,00 |
| 18/9/2003 | 2,1400 | -1,83% | 2,1800 | 2,1800 | 2,1400 | 200 | ,00 |
| 17/9/2003 | 2,1800 | 11,79% | 2,1800 | 2,1800 | 2,1800 | 50 | ,00 |
| 16/9/2003 | 1,9500 | -10,96% | 1,9300 | 2,1300 | 1,9300 | 70 | ,00 |
| 15/9/2003 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 12/9/2003 | 2,1900 | -4,78% | 2,2000 | 2,2800 | 2,1100 | 2.060 | ,00 |
| 11/9/2003 | 2,3000 | -0,86% | 2,3600 | 2,3600 | 2,3000 | 110 | ,00 |
| 10/9/2003 | 2,3200 | 7,91% | 2,3200 | 2,3200 | 2,3200 | 150 | ,00 |
| 09/9/2003 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | 1 | ,00 |
| 08/9/2003 | 2,1500 | -9,28% | 2,1300 | 2,1500 | 2,1300 | 820 | ,00 |
| 05/9/2003 | 2,3700 | 3,04% | 2,3700 | 2,3700 | 2,3700 | 15 | ,00 |
| 04/9/2003 | 2,3000 | 1,77% | 2,2700 | 2,3000 | 2,2700 | 740 | ,00 |
| 03/9/2003 | 2,2600 | -1,74% | 2,2800 | 2,2800 | 2,1400 | 1.540 | ,00 |
| 02/9/2003 | 2,3000 | -2,54% | 2,1600 | 2,4000 | 2,1400 | 2.360 | ,00 |
| 01/9/2003 | 2,3600 | -1,26% | 2,3900 | 2,3900 | 2,2000 | 1.270 | ,00 |
| 29/8/2003 | 2,3900 | -2,05% | 2,3200 | 2,3900 | 2,3200 | 560 | ,00 |
| 28/8/2003 | 2,4400 | 2,09% | 2,3900 | 2,5600 | 2,2000 | 4.070 | ,00 |
| 27/8/2003 | 2,3900 | 0,00% | 2,3200 | 2,3900 | 2,3000 | 520 | ,00 |
| 26/8/2003 | 2,3900 | -0,83% | 2,3200 | 2,3900 | 2,3000 | 2.165 | ,00 |
| 25/8/2003 | 2,4100 | 0,00% | 2,4100 | 2,4200 | 2,3600 | 1.265 | ,00 |
| 22/8/2003 | 2,4100 | -5,86% | 2,4800 | 2,5100 | 2,4100 | 1.895 | ,00 |
| 21/8/2003 | 2,5600 | 3,23% | 2,4000 | 2,5600 | 2,4000 | 130 | ,00 |
| 20/8/2003 | 2,4800 | 0,00% | 2,4200 | 2,4800 | 2,4200 | 1.260 | ,00 |
| 19/8/2003 | 2,4800 | -4,62% | 2,4400 | 2,5700 | 2,3300 | 3.615 | ,00 |
| 18/8/2003 | 2,6000 | 7,44% | 2,3200 | 2,6500 | 2,3200 | 4.805 | ,00 |
| 14/8/2003 | 2,4200 | 2,11% | 2,4100 | 2,4200 | 2,2500 | 2.890 | ,00 |
| 13/8/2003 | 2,3700 | 0,00% | 2,2100 | 2,3700 | 2,2100 | 2.950 | ,00 |
| 12/8/2003 | 2,3700 | 0,00% | 2,3000 | 2,3700 | 2,3000 | 410 | ,00 |
| 11/8/2003 | 2,3700 | -0,84% | 2,4000 | 2,4000 | 2,2200 | 5.270 | ,00 |
| 08/8/2003 | 2,3900 | 5,75% | 2,2700 | 2,4000 | 2,2600 | 5.310 | ,00 |
| 07/8/2003 | 2,2600 | -5,04% | 2,3800 | 2,4200 | 2,2600 | 5.570 | ,00 |
| 06/8/2003 | 2,3800 | -2,46% | 2,2700 | 2,4000 | 2,2700 | 3.310 | ,00 |
| 05/8/2003 | 2,4400 | -1,21% | 2,5000 | 2,5000 | 2,3400 | 2.535 | ,00 |
| 04/8/2003 | 2,4700 | -0,80% | 2,2000 | 2,4800 | 2,2000 | 5.620 | ,00 |
| 01/8/2003 | 2,4900 | 0,00% | 2,4500 | 2,4900 | 2,4200 | 2.930 | ,00 |
| 31/7/2003 | 2,4900 | -0,80% | 2,4200 | 2,4900 | 2,4200 | 900 | ,00 |
| 30/7/2003 | 2,5100 | 2,45% | 2,4500 | 2,5300 | 2,4000 | 2.910 | ,00 |
| 29/7/2003 | 2,4500 | 2,08% | 2,2000 | 2,4500 | 2,2000 | 1.240 | ,00 |
| 28/7/2003 | 2,4000 | 3,00% | 2,4000 | 2,4000 | 2,4000 | 20 | ,00 |
| 25/7/2003 | 2,3300 | -6,05% | 2,3000 | 2,4000 | 2,2500 | 10.530 | ,00 |
| 24/7/2003 | 2,4800 | 11,21% | 2,2500 | 2,4900 | 2,2500 | 16.420 | ,00 |
| 23/7/2003 | 2,2300 | -3,46% | 2,3500 | 2,4000 | 2,2000 | 5.140 | ,00 |
| 22/7/2003 | 2,3100 | -3,35% | 2,3800 | 2,3900 | 2,2800 | 7.620 | ,00 |
| 21/7/2003 | 2,3900 | -4,02% | 2,3000 | 2,5900 | 2,3000 | 3.110 | ,00 |
| 18/7/2003 | 2,4900 | 1,63% | 2,5500 | 2,5500 | 2,3400 | 2.180 | ,00 |
| 17/7/2003 | 2,4500 | -6,84% | 2,5000 | 2,5600 | 2,4400 | 9.740 | ,00 |
| 16/7/2003 | 2,6300 | 12,39% | 2,6000 | 2,7600 | 2,5200 | 41.685 | ,00 |
| 15/7/2003 | 2,3400 | 17,00% | 2,1000 | 2,3600 | 2,0600 | 36.515 | ,00 |
| 14/7/2003 | 2,0000 | 3,63% | 1,9500 | 2,0900 | 1,9500 | 6.880 | ,00 |
| 11/7/2003 | 1,9300 | 3,21% | 1,8700 | 1,9300 | 1,8700 | 6.150 | ,00 |
| 10/7/2003 | 1,8700 | -2,60% | 1,9200 | 1,9600 | 1,8600 | 5.640 | ,00 |
| 09/7/2003 | 1,9200 | 2,67% | 1,8800 | 1,9300 | 1,8700 | 3.727 | ,00 |
| 08/7/2003 | 1,8700 | -1,06% | 1,8500 | 1,8900 | 1,8500 | 4.740 | ,00 |
| 07/7/2003 | 1,8900 | 1,61% | 1,8500 | 1,9000 | 1,7900 | 6.390 | ,00 |
| 04/7/2003 | 1,8600 | -7,00% | 1,8000 | 1,8700 | 1,7600 | 11.500 | ,00 |
| 03/7/2003 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 02/7/2003 | 2,0000 | -1,48% | 1,9000 | 2,0000 | 1,9000 | 1.000 | ,00 |
| 01/7/2003 | 2,0300 | 10,93% | 1,8000 | 2,0300 | 1,8000 | 2.750 | ,00 |
| 30/6/2003 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 27/6/2003 | 1,8300 | -3,17% | 1,8900 | 1,8900 | 1,7600 | 3.360 | ,00 |
| 26/6/2003 | 1,8900 | -1,05% | 1,8100 | 1,8900 | 1,8000 | 400 | ,00 |
| 25/6/2003 | 1,9100 | -1,55% | 1,8100 | 1,9100 | 1,8100 | 2.890 | ,00 |
| 24/6/2003 | 1,9400 | -2,02% | 1,8900 | 1,9400 | 1,8200 | 4.735 | ,00 |
| 23/6/2003 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 20/6/2003 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 19/6/2003 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 1 | ,00 |
| 18/6/2003 | 1,9800 | 2,06% | 1,9400 | 1,9800 | 1,9400 | 80 | ,00 |
| 17/6/2003 | 1,9400 | 0,00% | 1,9000 | 2,0000 | 1,9000 | 1.554 | ,00 |
| 13/6/2003 | 1,9400 | -1,52% | 1,9000 | 1,9500 | 1,9000 | 1.800 | ,00 |
| 12/6/2003 | 1,9700 | 1,55% | 1,7400 | 1,9700 | 1,7400 | 1.715 | ,00 |
| 11/6/2003 | 1,9400 | 2,65% | 1,8000 | 1,9400 | 1,8000 | 4.720 | ,00 |
| 10/6/2003 | 1,8900 | 0,00% | 1,9600 | 1,9600 | 1,7000 | 4.150 | ,00 |
| 09/6/2003 | 1,8900 | 10,53% | 1,7000 | 1,8900 | 1,7000 | 2.800 | ,00 |
| 06/6/2003 | 1,7100 | 0,00% | 1,7000 | 1,7100 | 1,7000 | 2.100 | ,00 |
| 05/6/2003 | 1,7100 | -3,39% | 1,6800 | 1,7100 | 1,6800 | 930 | ,00 |
| 04/6/2003 | 1,7700 | 1,14% | 1,7000 | 1,7700 | 1,7000 | 800 | ,00 |
| 03/6/2003 | 1,7500 | 2,94% | 1,7500 | 1,7500 | 1,7500 | 100 | ,00 |
| 02/6/2003 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 30/5/2003 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 4.500 | ,00 |
| 29/5/2003 | 1,7000 | -1,16% | 1,7000 | 1,7000 | 1,7000 | 2.100 | ,00 |
| 28/5/2003 | 1,7200 | -3,37% | 1,7500 | 1,7500 | 1,7200 | 370 | ,00 |
| 27/5/2003 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 26/5/2003 | 1,7800 | -5,32% | 1,6600 | 1,7800 | 1,6600 | 3.330 | ,00 |
| 23/5/2003 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 6 | ,00 |
| 22/5/2003 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 3 | ,00 |
| 21/5/2003 | 1,8800 | -5,53% | 1,8100 | 1,8800 | 1,8100 | 110 | ,00 |
| 20/5/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 19/5/2003 | 1,9900 | 2,05% | 1,8300 | 1,9900 | 1,8200 | 140 | ,00 |
| 16/5/2003 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 15/5/2003 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 100 | ,00 |
| 14/5/2003 | 1,9500 | 2,63% | 1,9500 | 1,9500 | 1,9500 | 1.980 | ,00 |
| 13/5/2003 | 1,9000 | -1,55% | 1,8500 | 1,9100 | 1,8500 | 1.900 | ,00 |
| 12/5/2003 | 1,9300 | 3,21% | 1,7600 | 1,9300 | 1,7600 | 2.210 | ,00 |
| 09/5/2003 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 08/5/2003 | 1,8700 | -4,10% | 1,7600 | 1,9500 | 1,7400 | 3.880 | ,00 |
| 07/5/2003 | 1,9500 | 10,80% | 1,7700 | 1,9700 | 1,7700 | 6.810 | ,00 |
| 06/5/2003 | 1,7600 | 0,57% | 1,6000 | 1,7600 | 1,6000 | 5.020 | ,00 |
| 05/5/2003 | 1,7500 | 2,94% | 1,7900 | 1,8000 | 1,7500 | 3.310 | ,00 |
| 02/5/2003 | 1,7000 | 7,59% | 1,7300 | 1,7400 | 1,7000 | 1.740 | ,00 |
| 30/4/2003 | 1,5800 | -11,24% | 1,5900 | 1,5900 | 1,5800 | 420 | ,00 |
| 29/4/2003 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 24/4/2003 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 23/4/2003 | 1,7800 | -1,66% | 1,8100 | 1,8100 | 1,7800 | 1.700 | ,00 |
| 22/4/2003 | 1,8100 | 4,62% | 1,7300 | 1,8100 | 1,7300 | 500 | ,00 |
| 17/4/2003 | 1,7300 | -1,14% | 1,6900 | 1,7300 | 1,6900 | 590 | ,00 |
| 16/4/2003 | 1,7500 | -2,78% | 1,7000 | 1,8200 | 1,7000 | 2.700 | ,00 |
| 15/4/2003 | 1,8000 | 6,51% | 1,6900 | 1,8000 | 1,6900 | 3.890 | ,00 |
| 14/4/2003 | 1,6900 | 11,18% | 1,7000 | 1,7000 | 1,6400 | 2.890 | ,00 |
| 11/4/2003 | 1,5200 | -7,88% | 1,5000 | 1,5200 | 1,5000 | 530 | ,00 |
| 10/4/2003 | 1,6500 | 1,23% | 1,5800 | 1,6500 | 1,5800 | 2.310 | ,00 |
| 09/4/2003 | 1,6300 | 1,87% | 1,5900 | 1,6300 | 1,5900 | 910 | ,00 |
| 08/4/2003 | 1,6000 | 1,27% | 1,5800 | 1,6000 | 1,5800 | 480 | ,00 |
| 07/4/2003 | 1,5800 | 0,64% | 1,5700 | 1,6000 | 1,5700 | 4.560 | 7.271,00 |
| 04/4/2003 | 1,5700 | -0,63% | 1,5700 | 1,5800 | 1,5700 | 806 | 1.269,00 |
| 03/4/2003 | 1,5800 | -0,63% | 1,5800 | 1,5800 | 1,5800 | 10 | 16,00 |
| 02/4/2003 | 1,5900 | 3,92% | 1,5800 | 1,5900 | 1,5800 | 210 | 333,00 |
| 01/4/2003 | 1,5300 | 1,32% | 1,5300 | 1,5300 | 1,5300 | 20 | 31,00 |
| 31/3/2003 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 28/3/2003 | 1,5100 | -2,58% | 1,4800 | 1,5100 | 1,3900 | 760 | 1.116,00 |
| 27/3/2003 | 1,5500 | -4,91% | 1,5500 | 1,5500 | 1,5500 | 21.190 | 32.844,00 |
| 26/3/2003 | 1,6300 | 10,14% | 1,4600 | 1,6300 | 1,4600 | 1.340 | 1.964,00 |
| 24/3/2003 | 1,4800 | -10,84% | 1,5300 | 1,5300 | 1,4800 | 300 | 453,00 |
| 21/3/2003 | 1,6600 | 6,41% | 1,6200 | 1,6600 | 1,6200 | 1.530 | 2.530,00 |
| 20/3/2003 | 1,5600 | 5,41% | 1,5600 | 1,5600 | 1,5600 | 50 | 78,00 |
| 19/3/2003 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4800 | 170 | 252,00 |
| 18/3/2003 | 1,4600 | 4,29% | 1,3100 | 1,4800 | 1,3100 | 20.350 | 27.604,00 |
| 17/3/2003 | 1,4000 | -7,89% | 1,3500 | 1,4000 | 1,3400 | 120 | 163,00 |
| 14/3/2003 | 1,5200 | -7,32% | 1,5800 | 1,5800 | 1,5200 | 1.020 | 1.552,00 |
| 13/3/2003 | 1,6400 | 5,81% | 1,5700 | 1,6400 | 1,5700 | 670 | 1.078,00 |
| 12/3/2003 | 1,5500 | -4,32% | 1,5000 | 1,5600 | 1,5000 | 2.290 | 3.471,00 |
| 11/3/2003 | 1,6200 | -1,82% | 1,6500 | 1,6500 | 1,5600 | 10.110 | 15.853,00 |
| 07/3/2003 | 1,6500 | 0,00% | 1,5300 | 1,6500 | 1,5300 | 850 | 1.353,00 |
| 06/3/2003 | 1,6500 | 5,77% | 1,6500 | 1,6500 | 1,6500 | 20 | 33,00 |
| 05/3/2003 | 1,5600 | -10,34% | 1,6000 | 1,6000 | 1,5600 | 1.310 | 2.094,00 |
| 04/3/2003 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 03/3/2003 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 28/2/2003 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 27/2/2003 | 1,7400 | 3,57% | 1,6000 | 1,7400 | 1,6000 | 1.130 | 1.812,00 |
| 26/2/2003 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 25/2/2003 | 1,6800 | -6,15% | 1,7900 | 1,7900 | 1,6000 | 3.940 | 6.622,00 |
| 24/2/2003 | 1,7900 | -1,65% | 1,6600 | 1,8000 | 1,6500 | 1.510 | 2.654,00 |
| 21/2/2003 | 1,8200 | 5,20% | 1,7000 | 1,8200 | 1,6900 | 640 | 1.131,00 |
| 20/2/2003 | 1,7300 | -5,98% | 1,7300 | 1,7900 | 1,7100 | 1.520 | 2.626,00 |
| 19/2/2003 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 18/2/2003 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 17/2/2003 | 1,8400 | 4,55% | 1,7000 | 1,8400 | 1,7000 | 620 | 1.057,00 |
| 14/2/2003 | 1,7600 | -2,22% | 1,7600 | 1,7600 | 1,7600 | 160 | 282,00 |
| 13/2/2003 | 1,8000 | 4,65% | 1,8000 | 1,8200 | 1,6500 | 580 | 970,00 |
| 12/2/2003 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 210 | 361,00 |
| 11/2/2003 | 1,7200 | 10,97% | 1,6800 | 1,7300 | 1,6000 | 3.370 | 5.737,00 |
| 10/2/2003 | 1,5500 | -5,49% | 1,5400 | 1,5600 | 1,5400 | 3.300 | 5.114,00 |
| 07/2/2003 | 1,6400 | -0,61% | 1,6200 | 1,6400 | 1,6000 | 1.050 | 1.693,00 |
| 06/2/2003 | 1,6500 | 0,00% | 1,6000 | 1,6500 | 1,6000 | 60 | 96,00 |
| 05/2/2003 | 1,6500 | -2,94% | 1,6800 | 1,6800 | 1,6500 | 490 | 818,00 |
| 04/2/2003 | 1,7000 | 0,00% | 1,8800 | 1,8800 | 1,6400 | 4.654 | 7.889,00 |
| 03/2/2003 | 1,7000 | -2,30% | 1,6600 | 1,7000 | 1,6600 | 3.009 | 5.004,00 |
| 31/1/2003 | 1,7400 | -1,69% | 1,7500 | 1,7700 | 1,7400 | 1.610 | 2.813,00 |
| 30/1/2003 | 1,7700 | 0,57% | 1,6900 | 1,7700 | 1,6600 | 810 | 1.366,00 |
| 29/1/2003 | 1,7600 | 0,00% | 1,7000 | 1,7600 | 1,7000 | 1.350 | 2.307,00 |
| 28/1/2003 | 1,7600 | -1,12% | 1,7600 | 1,7600 | 1,7600 | 100 | 176,00 |
| 27/1/2003 | 1,7800 | -0,56% | 1,6900 | 1,7800 | 1,6900 | 125 | 220,00 |
| 24/1/2003 | 1,7900 | 4,68% | 1,7100 | 1,7900 | 1,6600 | 2.050 | 3.474,00 |
| 23/1/2003 | 1,7100 | -1,72% | 1,7000 | 1,7700 | 1,7000 | 3.555 | 6.213,00 |
| 22/1/2003 | 1,7400 | -2,79% | 1,7200 | 1,7400 | 1,7200 | 2.320 | 4.007,00 |
| 21/1/2003 | 1,7900 | 0,00% | 1,7700 | 1,7900 | 1,7700 | 5.130 | 9.167,00 |
| 20/1/2003 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 17/1/2003 | 1,7900 | -0,56% | 1,7800 | 1,7900 | 1,7600 | 5.120 | 9.148,00 |
| 16/1/2003 | 1,8000 | 0,56% | 1,8000 | 1,8100 | 1,7100 | 4.735 | 8.348,00 |
| 15/1/2003 | 1,7900 | -1,10% | 1,8000 | 1,8100 | 1,7700 | 6.150 | 10.979,00 |
| 14/1/2003 | 1,8100 | -2,69% | 1,8600 | 1,9000 | 1,8100 | 1.990 | 3.673,00 |
| 13/1/2003 | 1,8600 | 1,09% | 1,8300 | 1,9500 | 1,8300 | 2.250 | 4.224,00 |
| 10/1/2003 | 1,8400 | 1,66% | 1,8000 | 1,8600 | 1,7700 | 4.680 | 8.434,00 |
| 09/1/2003 | 1,8100 | -3,21% | 1,8500 | 1,8800 | 1,7300 | 6.100 | 10.844,00 |
| 08/1/2003 | 1,8700 | -1,06% | 1,7600 | 1,8700 | 1,7500 | 1.300 | 2.331,00 |
| 07/1/2003 | 1,8900 | 0,00% | 1,8500 | 1,8900 | 1,8500 | 5.000 | 9.378,00 |
| 03/1/2003 | 1,8900 | -7,35% | 1,9300 | 1,9500 | 1,8900 | 6.870 | 13.070,00 |
| 02/1/2003 | 2,0400 | 5,15% | 2,0700 | 2,0700 | 2,0000 | 70 | 141,00 |
| 31/12/2002 | 1,9400 | 0,00% | 1,8900 | 1,9400 | 1,8900 | 3.590 | 6.864,00 |
| 30/12/2002 | 1,9400 | 5,43% | 1,7800 | 1,9800 | 1,7400 | 10.370 | 19.249,00 |
| 27/12/2002 | 1,8400 | -0,54% | 1,8500 | 1,9100 | 1,8200 | 1.170 | 2.162,00 |
| 24/12/2002 | 1,8500 | -6,09% | 1,8200 | 1,8900 | 1,8100 | 2.230 | 4.051,00 |
| 23/12/2002 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 5 | 9,00 |
| 20/12/2002 | 1,9700 | -2,48% | 1,9700 | 1,9700 | 1,9700 | 10 | 20,00 |
| 19/12/2002 | 2,0200 | 1,51% | 1,9400 | 2,0200 | 1,9200 | 2.300 | 4.446,00 |
| 18/12/2002 | 1,9900 | -2,93% | 1,8800 | 1,9900 | 1,8500 | 670 | 1.255,00 |
| 17/12/2002 | 2,0500 | 0,99% | 1,9900 | 2,0500 | 1,9800 | 610 | 1.215,00 |
| 16/12/2002 | 2,0300 | 7,41% | 2,0200 | 2,0900 | 1,9400 | 5.870 | 12.045,00 |
| 13/12/2002 | 1,8900 | -0,53% | 1,9800 | 1,9800 | 1,8900 | 320 | 614,00 |
| 12/12/2002 | 1,9000 | -2,56% | 1,8700 | 2,0500 | 1,8500 | 3.340 | 6.393,00 |
| 11/12/2002 | 1,9500 | 1,04% | 2,0000 | 2,0200 | 1,9400 | 690 | 1.369,00 |
| 10/12/2002 | 1,9300 | -1,03% | 2,0100 | 2,0100 | 1,9300 | 950 | 1.895,00 |
| 09/12/2002 | 1,9500 | 4,28% | 1,9800 | 2,0500 | 1,9000 | 10.780 | 21.391,00 |
| 06/12/2002 | 1,8700 | -11,79% | 2,0100 | 2,0900 | 1,8700 | 11.570 | 22.184,00 |
| 05/12/2002 | 2,1200 | -11,67% | 2,2800 | 2,2800 | 2,1200 | 7.550 | 16.627,00 |
| 04/12/2002 | 2,4000 | -5,14% | 2,6700 | 2,6700 | 2,3300 | 3.960 | 9.557,00 |
| 03/12/2002 | 2,5300 | 9,05% | 2,3200 | 2,5900 | 2,3000 | 14.500 | 35.810,00 |
| 02/12/2002 | 2,3200 | 4,98% | 2,2400 | 2,3200 | 2,2400 | 3.870 | 8.901,00 |
| 29/11/2002 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | 1.600 | 3.536,00 |
| 28/11/2002 | 2,2100 | -1,34% | 2,2800 | 2,2800 | 2,1500 | 1.490 | 3.266,00 |
| 27/11/2002 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 26/11/2002 | 2,2400 | 0,45% | 2,2500 | 2,2600 | 2,1600 | 2.450 | 5.419,00 |
| 25/11/2002 | 2,2300 | -0,45% | 2,1200 | 2,2300 | 2,1200 | 2.760 | 6.045,00 |
| 22/11/2002 | 2,2400 | 2,75% | 2,2000 | 2,2400 | 2,1400 | 6.860 | 15.143,00 |
| 21/11/2002 | 2,1800 | 0,93% | 2,1900 | 2,2000 | 2,1800 | 1.170 | 2.564,00 |
| 20/11/2002 | 2,1600 | 4,35% | 2,1000 | 2,1700 | 2,0700 | 4.530 | 9.626,00 |
| 19/11/2002 | 2,0700 | 1,47% | 2,1300 | 2,1400 | 1,9700 | 770 | 1.540,00 |
| 18/11/2002 | 2,0400 | 7,37% | 2,0500 | 2,0500 | 2,0000 | 1.160 | 2.348,00 |
| 15/11/2002 | 1,9000 | -1,55% | 1,9400 | 1,9400 | 1,9000 | 210 | 399,00 |
| 14/11/2002 | 1,9300 | -0,52% | 1,9600 | 1,9600 | 1,8800 | 1.770 | 3.390,00 |
| 13/11/2002 | 1,9400 | -3,48% | 1,9100 | 1,9400 | 1,8900 | 830 | 1.582,00 |
| 12/11/2002 | 2,0100 | -1,95% | 2,0500 | 2,0500 | 1,9300 | 730 | 1.441,00 |
| 11/11/2002 | 2,0500 | 3,02% | 2,0800 | 2,0800 | 1,8600 | 570 | 1.076,00 |
| 08/11/2002 | 1,9900 | -4,78% | 1,9000 | 2,0900 | 1,8900 | 1.790 | 3.487,00 |
| 07/11/2002 | 2,0900 | 0,00% | 2,1500 | 2,1500 | 2,0900 | 20 | 42,00 |
| 06/11/2002 | 2,0900 | 5,56% | 2,2000 | 2,2000 | 2,0900 | 70 | 152,00 |
| 05/11/2002 | 1,9800 | -2,46% | 2,0600 | 2,0600 | 1,9800 | 1.870 | 3.773,00 |
| 04/11/2002 | 2,0300 | 3,57% | 2,0000 | 2,1000 | 1,9900 | 2.510 | 5.035,00 |
| 01/11/2002 | 1,9600 | 0,00% | 1,9800 | 2,0000 | 1,9600 | 2.050 | 4.067,00 |
| 31/10/2002 | 1,9600 | -1,51% | 1,9400 | 1,9600 | 1,9400 | 1.520 | 2.969,00 |
| 30/10/2002 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 29/10/2002 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 25/10/2002 | 1,9900 | 6,42% | 1,7800 | 1,9900 | 1,7600 | 480 | 857,00 |
| 24/10/2002 | 1,8700 | 1,08% | 1,8000 | 1,8700 | 1,8000 | 100 | 184,00 |
| 23/10/2002 | 1,8500 | -2,12% | 1,8500 | 1,8500 | 1,8500 | 300 | 555,00 |
| 22/10/2002 | 1,8900 | -2,07% | 1,9200 | 1,9400 | 1,8800 | 4.110 | 7.914,00 |
| 21/10/2002 | 1,9300 | -3,98% | 1,9100 | 1,9400 | 1,8000 | 2.460 | 4.585,00 |
| 18/10/2002 | 2,0100 | 0,00% | 2,0000 | 2,0100 | 2,0000 | 786 | 1.575,00 |
| 17/10/2002 | 2,0100 | 3,08% | 1,9500 | 2,0100 | 1,9500 | 2.100 | 4.173,00 |
| 16/10/2002 | 1,9500 | -11,76% | 2,0600 | 2,1200 | 1,9500 | 8.125 | 16.092,00 |
| 15/10/2002 | 2,2100 | -7,92% | 2,5000 | 2,5000 | 2,1400 | 15.490 | 33.811,00 |
| 14/10/2002 | 2,4000 | 7,14% | 2,4000 | 2,4000 | 2,4000 | 55 | 130,00 |
| 11/10/2002 | 2,2400 | 12,00% | 2,1000 | 2,2400 | 1,8800 | 1.370 | 2.897,00 |
| 10/10/2002 | 2,0000 | 1,01% | 1,8100 | 2,0000 | 1,8100 | 1.380 | 2.656,00 |
| 09/10/2002 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,7900 | 490 | 950,00 |
| 08/10/2002 | 2,0000 | 6,95% | 2,0700 | 2,0700 | 1,9900 | 320 | 641,00 |
| 07/10/2002 | 1,8700 | -6,50% | 1,8700 | 1,8700 | 1,8700 | 10 | 19,00 |
| 04/10/2002 | 2,0000 | 1,01% | 1,9000 | 2,0000 | 1,8800 | 1.770 | 3.436,00 |
| 03/10/2002 | 1,9800 | -3,88% | 2,0500 | 2,0500 | 1,8800 | 3.440 | 6.691,00 |
| 02/10/2002 | 2,0600 | -0,96% | 1,9300 | 2,0900 | 1,9300 | 250 | 500,00 |
| 01/10/2002 | 2,0800 | 1,46% | 2,0600 | 2,0800 | 2,0000 | 1.440 | 2.918,00 |
| 30/9/2002 | 2,0500 | -5,96% | 2,0700 | 2,0700 | 1,9800 | 4.021 | 8.056,00 |
| 27/9/2002 | 2,1800 | -3,54% | 2,2200 | 2,3000 | 2,1400 | 9.170 | 19.980,00 |
| 26/9/2002 | 2,2600 | -4,24% | 2,3800 | 2,3800 | 2,0800 | 24.700 | 52.655,00 |
| 25/9/2002 | 2,3600 | 4,89% | 2,2400 | 2,3600 | 2,2400 | 1.360 | 3.156,00 |
| 24/9/2002 | 2,2500 | -1,75% | 2,1900 | 2,2500 | 2,1900 | 1.500 | 3.303,00 |
| 23/9/2002 | 2,2900 | -5,76% | 2,3000 | 2,4000 | 2,1600 | 1.090 | 2.452,00 |
| 20/9/2002 | 2,4300 | -1,62% | 2,3300 | 2,4300 | 2,3300 | 290 | 697,00 |
| 19/9/2002 | 2,4700 | 2,92% | 2,5700 | 2,5700 | 2,2800 | 150 | 366,00 |
| 18/9/2002 | 2,4000 | -4,00% | 2,5600 | 2,6700 | 2,2000 | 5.000 | 11.333,00 |
| 17/9/2002 | 2,5000 | -9,42% | 2,5600 | 2,6800 | 2,5000 | 1.845 | 4.646,00 |
| 16/9/2002 | 2,7600 | -1,43% | 2,7600 | 2,7600 | 2,7600 | 200 | 552,00 |
| 13/9/2002 | 2,8000 | -2,78% | 2,6100 | 2,8000 | 2,5600 | 620 | 1.665,00 |
| 12/9/2002 | 2,8800 | -1,37% | 2,8700 | 2,8800 | 2,8700 | 842 | 2.424,00 |
| 11/9/2002 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 10/9/2002 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 09/9/2002 | 2,9200 | 1,74% | 2,9900 | 2,9900 | 2,6300 | 730 | 2.017,00 |
| 06/9/2002 | 2,8700 | -2,38% | 2,8900 | 2,9000 | 2,8700 | 160 | 460,00 |
| 05/9/2002 | 2,9400 | -0,34% | 2,9500 | 2,9500 | 2,9400 | 780 | 2.293,00 |
| 04/9/2002 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 03/9/2002 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 02/9/2002 | 2,9500 | 0,00% | 2,7200 | 2,9500 | 2,7200 | 320 | 916,00 |
| 30/8/2002 | 2,9500 | 0,00% | 2,8900 | 2,9500 | 2,8900 | 1.100 | 3.216,00 |
| 29/8/2002 | 2,9500 | -0,67% | 2,7300 | 2,9500 | 2,7300 | 520 | 1.514,00 |
| 28/8/2002 | 2,9700 | 0,00% | 2,7000 | 2,9900 | 2,6400 | 1.790 | 5.104,00 |
| 27/8/2002 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,9700 | ,00 | |
| 26/8/2002 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,9700 | 10 | 30,00 |
| 23/8/2002 | 2,9700 | -0,34% | 3,0000 | 3,0000 | 2,7600 | 714 | 2.068,00 |
| 22/8/2002 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 21/8/2002 | 2,9800 | 10,37% | 2,6300 | 2,9800 | 2,6300 | 2.700 | 7.264,00 |
| 20/8/2002 | 2,7000 | -1,10% | 2,7300 | 2,7300 | 2,7000 | 901 | 2.449,00 |
| 19/8/2002 | 2,7300 | 0,74% | 2,6800 | 2,7300 | 2,6800 | 750 | 2.023,00 |
| 16/8/2002 | 2,7100 | 0,37% | 2,7000 | 2,7100 | 2,7000 | 310 | 839,00 |
| 14/8/2002 | 2,7000 | -0,74% | 2,6800 | 2,7000 | 2,6800 | 105 | 281,00 |
| 13/8/2002 | 2,7200 | -0,37% | 2,7300 | 2,7300 | 2,7000 | 420 | 1.141,00 |
| 12/8/2002 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | 440 | 1.201,00 |
| 09/8/2002 | 2,7300 | -0,36% | 2,7400 | 2,7500 | 2,7000 | 920 | 2.519,00 |
| 08/8/2002 | 2,7400 | -4,86% | 2,7200 | 2,7500 | 2,7200 | 3.300 | 9.041,00 |
| 07/8/2002 | 2,8800 | 2,86% | 2,8000 | 2,8800 | 2,8000 | 750 | 2.105,00 |
| 06/8/2002 | 2,8000 | 0,00% | 2,7900 | 2,8000 | 2,7500 | 900 | 2.506,00 |
| 05/8/2002 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 20 | 56,00 |
| 02/8/2002 | 2,8000 | 0,72% | 2,7800 | 2,8000 | 2,6200 | 1.100 | 2.975,00 |
| 01/8/2002 | 2,7800 | -3,47% | 2,8800 | 2,8800 | 2,7300 | 1.030 | 2.852,00 |
| 31/7/2002 | 2,8800 | -2,37% | 2,6700 | 2,9300 | 2,6700 | 770 | 2.160,00 |
| 30/7/2002 | 2,9500 | -0,34% | 2,7100 | 2,9700 | 2,7100 | 90 | 262,00 |
| 29/7/2002 | 2,9600 | 1,37% | 2,7900 | 2,9600 | 2,7900 | 60 | 176,00 |
| 26/7/2002 | 2,9200 | -5,19% | 2,7600 | 2,9200 | 2,7600 | 30 | 84,00 |
| 25/7/2002 | 3,0800 | 1,99% | 3,0200 | 3,0800 | 3,0200 | 50 | 152,00 |
| 24/7/2002 | 3,0200 | -5,63% | 3,0200 | 3,0200 | 3,0200 | 100 | 302,00 |
| 23/7/2002 | 3,2000 | 7,74% | 3,2000 | 3,2000 | 3,2000 | 50 | 160,00 |
| 22/7/2002 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,9700 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|