| 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
ΜΑΪΛΛΗΣ Μ.Ι. (ΜΑΙΚ)
0,1150 €
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 |
|---|---|---|---|---|---|---|---|
| 19/2/2004 | 3,8700 | -1,53% | 3,9100 | 3,9400 | 3,8400 | 85.780 | ,00 |
| 18/2/2004 | 3,9300 | -1,50% | 3,9600 | 3,9900 | 3,8900 | 30.905 | ,00 |
| 17/2/2004 | 3,9900 | -1,72% | 4,0300 | 4,0400 | 3,9400 | 74.999 | ,00 |
| 16/2/2004 | 4,0600 | 0,00% | 4,0800 | 4,0800 | 3,9900 | 25.615 | ,00 |
| 13/2/2004 | 4,0600 | 0,74% | 4,0600 | 4,0800 | 3,9900 | 28.687 | ,00 |
| 12/2/2004 | 4,0300 | 0,00% | 4,0600 | 4,0800 | 3,9900 | 44.024 | ,00 |
| 11/2/2004 | 4,0300 | 0,50% | 3,9900 | 4,0300 | 3,9400 | 41.364 | ,00 |
| 10/2/2004 | 4,0100 | 2,56% | 3,8700 | 4,0200 | 3,8500 | 109.378 | ,00 |
| 09/2/2004 | 3,9100 | -2,01% | 3,9900 | 4,0600 | 3,8900 | 65.206 | ,00 |
| 06/2/2004 | 3,9900 | -2,21% | 4,0800 | 4,1300 | 3,9400 | 90.407 | ,00 |
| 05/2/2004 | 4,0800 | 1,24% | 4,0300 | 4,1300 | 4,0100 | 214.691 | ,00 |
| 04/2/2004 | 4,0300 | -0,25% | 3,9400 | 4,1000 | 3,9400 | 81.534 | ,00 |
| 03/2/2004 | 4,0400 | 0,00% | 4,0400 | 4,0600 | 3,9600 | 103.126 | ,00 |
| 02/2/2004 | 4,0400 | -0,49% | 4,0600 | 4,1500 | 4,0300 | 129.904 | ,00 |
| 30/1/2004 | 4,0600 | 3,84% | 3,9100 | 4,1500 | 3,9100 | 146.958 | ,00 |
| 29/1/2004 | 3,9100 | -2,01% | 3,9300 | 4,0300 | 3,8900 | 116.032 | ,00 |
| 28/1/2004 | 3,9900 | -2,21% | 4,0400 | 4,0600 | 3,9400 | 140.639 | ,00 |
| 27/1/2004 | 4,0800 | 0,49% | 4,0600 | 4,1800 | 4,0400 | 116.012 | ,00 |
| 26/1/2004 | 4,0600 | -3,33% | 4,1300 | 4,2000 | 4,0300 | 162.551 | ,00 |
| 23/1/2004 | 4,2000 | 0,96% | 4,2200 | 4,2200 | 4,1000 | 107.304 | ,00 |
| 22/1/2004 | 4,1600 | 2,97% | 4,1000 | 4,2200 | 4,0600 | 364.583 | ,00 |
| 21/1/2004 | 4,0400 | 3,06% | 3,9600 | 4,0800 | 3,9100 | 275.723 | ,00 |
| 20/1/2004 | 3,9200 | -3,92% | 4,0200 | 4,0600 | 3,9100 | 140.402 | ,00 |
| 19/1/2004 | 4,0800 | 1,49% | 4,0800 | 4,1600 | 4,0200 | 237.754 | ,00 |
| 16/1/2004 | 4,0200 | 2,81% | 3,8700 | 4,0200 | 3,8200 | 217.160 | ,00 |
| 15/1/2004 | 3,9100 | -1,26% | 3,9900 | 4,0800 | 3,8400 | 429.914 | ,00 |
| 14/1/2004 | 3,9600 | 3,13% | 3,8400 | 4,0400 | 3,7500 | 528.414 | ,00 |
| 13/1/2004 | 3,8400 | 5,21% | 3,7000 | 3,8700 | 3,6700 | 358.633 | ,00 |
| 12/1/2004 | 3,6500 | 2,24% | 3,5100 | 3,8300 | 3,5100 | 193.077 | ,00 |
| 09/1/2004 | 3,5700 | 2,88% | 3,4300 | 3,6300 | 3,3700 | 230.857 | ,00 |
| 08/1/2004 | 3,4700 | -0,57% | 3,3900 | 3,5700 | 3,3900 | 154.512 | ,00 |
| 07/1/2004 | 3,4900 | 6,08% | 3,3300 | 3,5100 | 3,2900 | 373.347 | ,00 |
| 05/1/2004 | 3,2900 | 3,79% | 3,2100 | 3,3100 | 3,1700 | 137.720 | ,00 |
| 02/1/2004 | 3,1700 | 2,59% | 3,1100 | 3,2100 | 3,1100 | 99.538 | ,00 |
| 31/12/2003 | 3,0900 | 0,98% | 3,1100 | 3,1300 | 3,0600 | 29.841 | ,00 |
| 30/12/2003 | 3,0600 | 0,00% | 3,0600 | 3,1100 | 3,0100 | 83.069 | ,00 |
| 29/12/2003 | 3,0600 | 0,00% | 3,0700 | 3,0900 | 3,0300 | 7.301 | ,00 |
| 24/12/2003 | 3,0600 | -0,97% | 3,0700 | 3,0900 | 3,0600 | 8.642 | ,00 |
| 23/12/2003 | 3,0900 | 0,98% | 2,9900 | 3,0900 | 2,9900 | 50.313 | ,00 |
| 22/12/2003 | 3,0600 | 0,33% | 3,0100 | 3,0900 | 3,0100 | 17.577 | ,00 |
| 19/12/2003 | 3,0500 | 2,01% | 2,9900 | 3,0900 | 2,9700 | 50.414 | ,00 |
| 18/12/2003 | 2,9900 | 0,00% | 2,9500 | 3,0300 | 2,9500 | 1.028.016 | ,00 |
| 17/12/2003 | 2,9900 | -2,61% | 3,0600 | 3,0600 | 2,9700 | 119.244 | ,00 |
| 16/12/2003 | 3,0700 | -1,92% | 3,1300 | 3,1300 | 3,0600 | 56.235 | ,00 |
| 15/12/2003 | 3,1300 | -0,63% | 3,1900 | 3,2100 | 3,0600 | 40.904 | ,00 |
| 12/12/2003 | 3,1500 | 0,64% | 3,1300 | 3,1700 | 3,1100 | 36.578 | ,00 |
| 11/12/2003 | 3,1300 | -1,88% | 3,1700 | 3,1900 | 3,1300 | 30.264 | ,00 |
| 10/12/2003 | 3,1900 | 0,63% | 3,1700 | 3,1900 | 3,1500 | 69.061 | ,00 |
| 09/12/2003 | 3,1700 | 2,59% | 3,0300 | 3,1700 | 3,0300 | 35.084 | ,00 |
| 08/12/2003 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0600 | 9.963 | ,00 |
| 05/12/2003 | 3,0900 | -1,90% | 3,1300 | 3,1500 | 3,0600 | 30.412 | ,00 |
| 04/12/2003 | 3,1500 | 0,00% | 3,1100 | 3,1900 | 3,0900 | 41.801 | ,00 |
| 03/12/2003 | 3,1500 | 2,61% | 3,0900 | 3,1500 | 3,0600 | 32.694 | ,00 |
| 02/12/2003 | 3,0700 | 0,00% | 3,0900 | 3,1100 | 3,0600 | 17.739 | ,00 |
| 01/12/2003 | 3,0700 | 1,32% | 3,0300 | 3,0700 | 2,9900 | 32.906 | ,00 |
| 28/11/2003 | 3,0300 | -0,98% | 2,9700 | 3,0700 | 2,9700 | 35.034 | ,00 |
| 27/11/2003 | 3,0600 | -0,97% | 3,0900 | 3,1100 | 3,0600 | 22.765 | ,00 |
| 26/11/2003 | 3,0900 | 0,00% | 3,1300 | 3,1500 | 3,0600 | 17.487 | ,00 |
| 25/11/2003 | 3,0900 | 2,66% | 3,0100 | 3,0900 | 3,0100 | 36.092 | ,00 |
| 24/11/2003 | 3,0100 | 1,69% | 2,9600 | 3,0300 | 2,9600 | 32.119 | ,00 |
| 21/11/2003 | 2,9600 | 0,00% | 2,9600 | 2,9700 | 2,9200 | 26.946 | ,00 |
| 20/11/2003 | 2,9600 | -3,27% | 3,0900 | 3,0900 | 2,9400 | 33.138 | ,00 |
| 19/11/2003 | 3,0600 | 0,00% | 3,0100 | 3,0700 | 2,9900 | 30.798 | ,00 |
| 18/11/2003 | 3,0600 | -0,33% | 3,0700 | 3,0900 | 3,0100 | 25.725 | ,00 |
| 17/11/2003 | 3,0700 | -3,76% | 3,0700 | 3,1100 | 3,0600 | 36.426 | ,00 |
| 14/11/2003 | 3,1900 | 0,00% | 3,1300 | 3,2100 | 3,1300 | 36.487 | ,00 |
| 13/11/2003 | 3,1900 | -0,62% | 3,2300 | 3,2500 | 3,1300 | 54.521 | ,00 |
| 12/11/2003 | 3,2100 | 0,00% | 3,1700 | 3,2300 | 3,1100 | 76.060 | ,00 |
| 11/11/2003 | 3,2100 | -1,83% | 3,2100 | 3,2700 | 3,2100 | 117.610 | ,00 |
| 10/11/2003 | 3,2700 | 2,51% | 3,1300 | 3,2700 | 3,1300 | 121.497 | ,00 |
| 07/11/2003 | 3,1900 | 0,63% | 3,1900 | 3,2100 | 3,1300 | 103.693 | ,00 |
| 06/11/2003 | 3,1700 | 3,26% | 3,0900 | 3,1700 | 3,0300 | 93.104 | ,00 |
| 05/11/2003 | 3,0700 | 0,33% | 3,0700 | 3,1300 | 3,0300 | 38.897 | ,00 |
| 04/11/2003 | 3,0600 | 3,38% | 3,0300 | 3,1300 | 2,9900 | 152.374 | ,00 |
| 03/11/2003 | 2,9600 | 3,14% | 2,9400 | 2,9900 | 2,9400 | 90.794 | ,00 |
| 31/10/2003 | 2,8700 | 0,00% | 2,8400 | 2,9100 | 2,8400 | 26.886 | ,00 |
| 30/10/2003 | 2,8700 | 0,00% | 2,8500 | 2,8900 | 2,8000 | 41.368 | ,00 |
| 29/10/2003 | 2,8700 | 0,00% | 2,8700 | 2,9100 | 2,8700 | 10.679 | ,00 |
| 27/10/2003 | 2,8700 | -1,71% | 2,9200 | 2,9700 | 2,8700 | 13.755 | ,00 |
| 24/10/2003 | 2,9200 | 1,04% | 2,9500 | 2,9500 | 2,8700 | 21.893 | ,00 |
| 23/10/2003 | 2,8900 | -2,36% | 2,8200 | 2,9400 | 2,8200 | 43.327 | ,00 |
| 22/10/2003 | 2,9600 | -0,34% | 2,9900 | 3,0100 | 2,9400 | 51.009 | ,00 |
| 21/10/2003 | 2,9700 | 2,77% | 2,8900 | 2,9900 | 2,8900 | 90.674 | ,00 |
| 20/10/2003 | 2,8900 | 0,00% | 2,8900 | 2,9100 | 2,8700 | 29.263 | ,00 |
| 17/10/2003 | 2,8900 | 0,70% | 2,8700 | 2,9200 | 2,8700 | 33.895 | ,00 |
| 16/10/2003 | 2,8700 | 0,00% | 2,8400 | 2,8900 | 2,8400 | 37.851 | ,00 |
| 15/10/2003 | 2,8700 | -0,69% | 2,8900 | 2,9200 | 2,8700 | 32.009 | ,00 |
| 14/10/2003 | 2,8900 | 0,00% | 2,8900 | 2,9000 | 2,8700 | 41.933 | ,00 |
| 13/10/2003 | 2,8900 | 0,70% | 2,9200 | 2,9400 | 2,8500 | 25.455 | ,00 |
| 10/10/2003 | 2,8700 | -1,71% | 2,9400 | 2,9500 | 2,8700 | 17.689 | ,00 |
| 09/10/2003 | 2,9200 | 0,00% | 2,9200 | 2,9600 | 2,8900 | 85.751 | ,00 |
| 08/10/2003 | 2,9200 | 0,69% | 2,9400 | 2,9600 | 2,9100 | 29.044 | ,00 |
| 07/10/2003 | 2,9000 | -2,36% | 2,9500 | 2,9500 | 2,8900 | 62.738 | ,00 |
| 06/10/2003 | 2,9700 | 2,77% | 2,9400 | 3,0100 | 2,9000 | 103.705 | ,00 |
| 03/10/2003 | 2,8900 | 2,48% | 2,8400 | 2,9000 | 2,8200 | 61.793 | ,00 |
| 02/10/2003 | 2,8200 | 3,30% | 2,7700 | 2,8400 | 2,7700 | 71.774 | ,00 |
| 01/10/2003 | 2,7300 | 0,37% | 2,7200 | 2,7700 | 2,7000 | 114.727 | ,00 |
| 30/9/2003 | 2,7200 | 1,87% | 2,6700 | 2,7200 | 2,6300 | 24.586 | ,00 |
| 29/9/2003 | 2,6700 | 0,00% | 2,6500 | 2,7000 | 2,6300 | 48.617 | ,00 |
| 26/9/2003 | 2,6700 | -0,37% | 2,7000 | 2,7000 | 2,6500 | 34.359 | ,00 |
| 25/9/2003 | 2,6800 | -3,94% | 2,7200 | 2,7500 | 2,6800 | 147.663 | ,00 |
| 24/9/2003 | 2,7900 | 0,72% | 2,8000 | 2,8400 | 2,7700 | 71.573 | ,00 |
| 23/9/2003 | 2,7700 | -1,77% | 2,8000 | 2,8200 | 2,7300 | 58.012 | ,00 |
| 22/9/2003 | 2,8200 | -4,41% | 2,8700 | 2,9100 | 2,8200 | 49.564 | ,00 |
| 19/9/2003 | 2,9500 | 4,61% | 2,8200 | 2,9900 | 2,8200 | 152.278 | ,00 |
| 18/9/2003 | 2,8200 | -2,42% | 2,8700 | 2,9400 | 2,8200 | 78.955 | ,00 |
| 17/9/2003 | 2,8900 | -0,69% | 2,9400 | 2,9700 | 2,8500 | 120.590 | ,00 |
| 16/9/2003 | 2,9100 | -2,02% | 2,9400 | 2,9500 | 2,7900 | 235.242 | ,00 |
| 15/9/2003 | 2,9700 | -4,50% | 3,0100 | 3,0600 | 2,9600 | 26.876 | ,00 |
| 12/9/2003 | 3,1100 | -0,64% | 3,1300 | 3,1300 | 2,9700 | 153.568 | ,00 |
| 11/9/2003 | 3,1300 | 3,30% | 3,0300 | 3,1300 | 2,9700 | 145.515 | ,00 |
| 10/9/2003 | 3,0300 | 2,36% | 2,9900 | 3,0600 | 2,8700 | 96.251 | ,00 |
| 09/9/2003 | 2,9600 | -0,34% | 2,9500 | 3,0600 | 2,9100 | 85.140 | ,00 |
| 08/9/2003 | 2,9700 | -5,11% | 3,1900 | 3,1900 | 2,9600 | 143.307 | ,00 |
| 05/9/2003 | 3,1300 | 0,64% | 3,1100 | 3,2100 | 3,0900 | 102.971 | ,00 |
| 04/9/2003 | 3,1100 | 0,65% | 3,0900 | 3,1100 | 3,0100 | 87.386 | ,00 |
| 03/9/2003 | 3,0900 | 0,98% | 3,0600 | 3,1300 | 3,0300 | 137.125 | ,00 |
| 02/9/2003 | 3,0600 | -1,61% | 3,1100 | 3,1500 | 2,9900 | 124.537 | ,00 |
| 01/9/2003 | 3,1100 | -4,89% | 3,2900 | 3,3500 | 3,0900 | 121.503 | ,00 |
| 29/8/2003 | 3,2700 | -2,97% | 3,3900 | 3,4100 | 3,2300 | 177.264 | ,00 |
| 28/8/2003 | 3,3700 | -1,75% | 3,4500 | 3,5300 | 3,3300 | 224.450 | ,00 |
| 27/8/2003 | 3,4300 | -3,92% | 3,6100 | 3,6100 | 3,3900 | 171.696 | ,00 |
| 26/8/2003 | 3,5700 | -3,25% | 3,7200 | 3,7200 | 3,5500 | 84.938 | ,00 |
| 25/8/2003 | 3,6900 | -1,60% | 3,7200 | 3,8200 | 3,6500 | 96.281 | ,00 |
| 22/8/2003 | 3,7500 | 2,18% | 3,7000 | 3,7900 | 3,6700 | 130.056 | ,00 |
| 21/8/2003 | 3,6700 | 2,80% | 3,5700 | 3,6900 | 3,5700 | 137.942 | ,00 |
| 20/8/2003 | 3,5700 | -0,56% | 3,5300 | 3,6300 | 3,5300 | 73.811 | ,00 |
| 19/8/2003 | 3,5900 | -2,18% | 3,6900 | 3,7500 | 3,5700 | 116.521 | ,00 |
| 18/8/2003 | 3,6700 | 5,76% | 3,5700 | 3,6900 | 3,5100 | 159.786 | ,00 |
| 14/8/2003 | 3,4700 | 1,76% | 3,4100 | 3,5500 | 3,3700 | 109.391 | ,00 |
| 13/8/2003 | 3,4100 | 1,79% | 3,4500 | 3,4500 | 3,3500 | 50.061 | ,00 |
| 12/8/2003 | 3,3500 | -0,59% | 3,3900 | 3,4100 | 3,2700 | 74.794 | ,00 |
| 11/8/2003 | 3,3700 | -3,99% | 3,5100 | 3,5700 | 3,3500 | 121.544 | ,00 |
| 08/8/2003 | 3,5100 | -0,57% | 3,6100 | 3,6300 | 3,4700 | 109.502 | ,00 |
| 07/8/2003 | 3,5300 | -1,12% | 3,5900 | 3,6500 | 3,4900 | 120.727 | ,00 |
| 06/8/2003 | 3,5700 | -3,25% | 3,6300 | 3,6500 | 3,5500 | 111.091 | ,00 |
| 05/8/2003 | 3,6900 | -1,60% | 3,7500 | 3,7900 | 3,6100 | 252.370 | ,00 |
| 04/8/2003 | 3,7500 | 4,46% | 3,6100 | 3,8000 | 3,6100 | 358.432 | ,00 |
| 01/8/2003 | 3,5900 | 5,90% | 3,3900 | 3,7500 | 3,3900 | 301.393 | ,00 |
| 31/7/2003 | 3,3900 | 1,80% | 3,3500 | 3,4100 | 3,2700 | 117.029 | ,00 |
| 30/7/2003 | 3,3300 | 5,05% | 3,1900 | 3,3500 | 3,1900 | 117.882 | ,00 |
| 29/7/2003 | 3,1700 | 2,59% | 3,0900 | 3,1900 | 3,0900 | 58.321 | ,00 |
| 28/7/2003 | 3,0900 | -0,64% | 3,1100 | 3,2500 | 3,0700 | 78.819 | ,00 |
| 25/7/2003 | 3,1100 | -4,89% | 3,3100 | 3,3100 | 3,0900 | 81.697 | ,00 |
| 24/7/2003 | 3,2700 | 1,87% | 3,1900 | 3,2900 | 3,1500 | 76.796 | ,00 |
| 23/7/2003 | 3,2100 | -1,83% | 3,3100 | 3,3300 | 3,1900 | 119.955 | ,00 |
| 22/7/2003 | 3,2700 | 0,62% | 3,2500 | 3,2700 | 3,1700 | 69.485 | ,00 |
| 21/7/2003 | 3,2500 | 1,25% | 3,2100 | 3,3100 | 3,1900 | 144.095 | ,00 |
| 18/7/2003 | 3,2100 | 0,00% | 3,2100 | 3,3500 | 3,1900 | 138.814 | ,00 |
| 17/7/2003 | 3,2100 | -3,60% | 3,2900 | 3,2900 | 3,2100 | 71.542 | ,00 |
| 16/7/2003 | 3,3300 | 1,22% | 3,3300 | 3,3500 | 3,2300 | 137.344 | ,00 |
| 15/7/2003 | 3,2900 | 4,44% | 3,1500 | 3,3100 | 3,1100 | 175.085 | ,00 |
| 14/7/2003 | 3,1500 | 2,94% | 3,1100 | 3,2100 | 3,1100 | 42.275 | ,00 |
| 11/7/2003 | 3,0600 | -1,61% | 3,0700 | 3,1500 | 3,0300 | 74.648 | ,00 |
| 10/7/2003 | 3,1100 | -2,51% | 3,1700 | 3,2500 | 3,0900 | 72.520 | ,00 |
| 09/7/2003 | 3,1900 | 0,00% | 3,2100 | 3,2500 | 3,1500 | 59.724 | ,00 |
| 08/7/2003 | 3,1900 | 0,63% | 3,2100 | 3,2500 | 3,1500 | 335.346 | ,00 |
| 07/7/2003 | 3,1700 | 6,02% | 3,0600 | 3,1900 | 3,0600 | 187.446 | ,00 |
| 04/7/2003 | 2,9900 | 0,67% | 2,9700 | 3,0600 | 2,9700 | 28.520 | ,00 |
| 03/7/2003 | 2,9700 | -3,26% | 3,1500 | 3,1700 | 2,9500 | 152.878 | ,00 |
| 02/7/2003 | 3,0700 | 5,14% | 3,0300 | 3,0900 | 2,9700 | 104.439 | ,00 |
| 01/7/2003 | 2,9200 | -1,02% | 2,9600 | 2,9600 | 2,8700 | 79.957 | ,00 |
| 30/6/2003 | 2,9500 | 1,03% | 2,9000 | 2,9700 | 2,8900 | 52.219 | ,00 |
| 27/6/2003 | 2,9200 | 1,04% | 2,9100 | 2,9400 | 2,8900 | 63.545 | ,00 |
| 26/6/2003 | 2,8900 | -1,03% | 2,8400 | 2,9500 | 2,8400 | 74.449 | ,00 |
| 25/6/2003 | 2,9200 | -1,35% | 2,9900 | 3,0600 | 2,9000 | 131.422 | ,00 |
| 24/6/2003 | 2,9600 | -1,66% | 2,9900 | 2,9900 | 2,8900 | 186.811 | ,00 |
| 23/6/2003 | 3,0100 | -1,63% | 2,9900 | 3,0700 | 2,9400 | 75.939 | ,00 |
| 20/6/2003 | 3,0600 | -0,97% | 3,0600 | 3,0900 | 2,9700 | 122.230 | ,00 |
| 19/6/2003 | 3,0900 | -3,74% | 3,2100 | 3,2700 | 3,0600 | 252.508 | ,00 |
| 18/6/2003 | 3,2100 | -4,75% | 3,3900 | 3,4100 | 3,1900 | 256.465 | ,00 |
| 17/6/2003 | 3,3700 | 6,31% | 3,2300 | 3,3900 | 3,2300 | 372.255 | ,00 |
| 13/6/2003 | 3,1700 | 3,59% | 3,0700 | 3,1900 | 3,0100 | 316.547 | ,00 |
| 12/6/2003 | 3,0600 | 3,03% | 3,0300 | 3,0700 | 2,9900 | 170.688 | ,00 |
| 11/6/2003 | 2,9700 | 2,77% | 2,9000 | 3,0300 | 2,9000 | 259.501 | ,00 |
| 10/6/2003 | 2,8900 | 3,21% | 2,8200 | 2,9200 | 2,8200 | 171.142 | ,00 |
| 09/6/2003 | 2,8000 | 2,94% | 2,7700 | 2,9100 | 2,7500 | 621.196 | ,00 |
| 06/6/2003 | 2,7200 | 0,74% | 2,7000 | 2,8000 | 2,7000 | 154.229 | ,00 |
| 05/6/2003 | 2,7000 | -2,53% | 2,8200 | 2,8200 | 2,6800 | 232.559 | ,00 |
| 04/6/2003 | 2,7700 | 3,75% | 2,6700 | 2,8400 | 2,6700 | 238.762 | ,00 |
| 03/6/2003 | 2,6700 | -0,37% | 2,7000 | 2,7200 | 2,6500 | 264.857 | ,00 |
| 02/6/2003 | 2,6800 | 3,88% | 2,6300 | 2,7000 | 2,6300 | 160.476 | ,00 |
| 30/5/2003 | 2,5800 | -5,15% | 2,6500 | 2,6800 | 2,5100 | 1.064.205 | ,00 |
| 29/5/2003 | 2,7200 | -4,56% | 2,8400 | 2,8500 | 2,7000 | 284.459 | ,00 |
| 28/5/2003 | 2,8500 | 3,64% | 2,8000 | 2,8700 | 2,8000 | 102.999 | ,00 |
| 27/5/2003 | 2,7500 | -1,79% | 2,8000 | 2,8200 | 2,6800 | 131.427 | ,00 |
| 26/5/2003 | 2,8000 | -1,41% | 2,8400 | 2,8400 | 2,7500 | 66.771 | ,00 |
| 23/5/2003 | 2,8400 | -2,74% | 2,9100 | 2,9200 | 2,8400 | 117.852 | ,00 |
| 22/5/2003 | 2,9200 | 0,69% | 2,9100 | 2,9400 | 2,8400 | 58.043 | ,00 |
| 21/5/2003 | 2,9000 | -2,36% | 2,9900 | 2,9900 | 2,8900 | 28.143 | ,00 |
| 20/5/2003 | 2,9700 | -1,98% | 2,8400 | 3,0100 | 2,8400 | 88.829 | ,00 |
| 19/5/2003 | 3,0300 | -2,57% | 3,1100 | 3,1100 | 2,9900 | 153.549 | ,00 |
| 16/5/2003 | 3,1100 | 2,64% | 3,0600 | 3,1700 | 3,0600 | 230.577 | ,00 |
| 15/5/2003 | 3,0300 | 2,02% | 2,9400 | 3,1300 | 2,9400 | 291.175 | ,00 |
| 14/5/2003 | 2,9700 | 0,00% | 2,9400 | 3,0600 | 2,9400 | 155.829 | ,00 |
| 13/5/2003 | 2,9700 | 2,41% | 2,9400 | 2,9900 | 2,9400 | 179.390 | ,00 |
| 12/5/2003 | 2,9000 | -1,36% | 2,9400 | 2,9700 | 2,8900 | 23.469 | ,00 |
| 09/5/2003 | 2,9400 | 0,68% | 2,9200 | 3,1100 | 2,8200 | 173.523 | ,00 |
| 08/5/2003 | 2,9200 | -1,68% | 2,9400 | 2,9700 | 2,8200 | 105.738 | ,00 |
| 07/5/2003 | 2,9700 | 4,58% | 2,8400 | 3,0700 | 2,8400 | 384.722 | ,00 |
| 06/5/2003 | 2,8400 | 0,71% | 2,8200 | 2,9100 | 2,7500 | 301.469 | ,00 |
| 05/5/2003 | 2,8200 | 4,44% | 2,7200 | 2,8400 | 2,7200 | 157.974 | ,00 |
| 02/5/2003 | 2,7000 | 0,75% | 2,6700 | 2,7200 | 2,6700 | 88.653 | ,00 |
| 30/4/2003 | 2,6800 | -4,29% | 2,7700 | 2,7700 | 2,6800 | 192.211 | ,00 |
| 29/4/2003 | 2,8000 | -1,41% | 2,8400 | 2,9200 | 2,6800 | 49.143 | ,00 |
| 24/4/2003 | 2,8400 | 1,79% | 2,8200 | 2,8400 | 2,8000 | 96.069 | ,00 |
| 23/4/2003 | 2,7900 | 3,33% | 2,7300 | 2,8000 | 2,7300 | 28.297 | ,00 |
| 22/4/2003 | 2,7000 | 1,89% | 2,6300 | 2,7000 | 2,6000 | 20.764 | ,00 |
| 17/4/2003 | 2,6500 | -3,64% | 2,7200 | 2,7500 | 2,6300 | 91.945 | ,00 |
| 16/4/2003 | 2,7500 | -3,51% | 2,8500 | 2,8500 | 2,7000 | 58.250 | ,00 |
| 15/4/2003 | 2,8500 | 0,35% | 2,9400 | 2,9400 | 2,8400 | 172.640 | ,00 |
| 14/4/2003 | 2,8400 | 3,27% | 2,7300 | 2,8700 | 2,7200 | 108.111 | ,00 |
| 11/4/2003 | 2,7500 | 0,00% | 2,7300 | 2,7500 | 2,7000 | 23.003 | ,00 |
| 10/4/2003 | 2,7500 | 1,10% | 2,7200 | 2,7900 | 2,6700 | 63.646 | ,00 |
| 09/4/2003 | 2,7200 | 4,21% | 2,6300 | 2,7200 | 2,5800 | 34.611 | ,00 |
| 08/4/2003 | 2,6100 | -0,76% | 2,6300 | 2,6300 | 2,5300 | 33.602 | ,00 |
| 07/4/2003 | 2,6300 | 2,33% | 2,6200 | 2,7000 | 2,6200 | 126.578 | 335.673,00 |
| 04/4/2003 | 2,5700 | 2,39% | 2,5600 | 2,6000 | 2,5100 | 64.345 | 164.702,00 |
| 03/4/2003 | 2,5100 | -1,95% | 2,5600 | 2,5600 | 2,5000 | 62.606 | 157.834,00 |
| 02/4/2003 | 2,5600 | 5,35% | 2,4400 | 2,5800 | 2,4400 | 79.541 | 199.330,00 |
| 01/4/2003 | 2,4300 | 0,41% | 2,4200 | 2,4400 | 2,4000 | 23.973 | 58.024,00 |
| 31/3/2003 | 2,4200 | -5,10% | 2,5300 | 2,5300 | 2,3800 | 79.066 | 191.281,00 |
| 28/3/2003 | 2,5500 | -3,04% | 2,5300 | 2,6100 | 2,5000 | 44.719 | 113.141,00 |
| 27/3/2003 | 2,6300 | -0,75% | 2,6500 | 2,7200 | 2,5600 | 486.764 | 1.296.357,00 |
| 26/3/2003 | 2,6500 | 0,00% | 2,6500 | 2,7300 | 2,6300 | 43.056 | 114.772,00 |
| 24/3/2003 | 2,6500 | -2,93% | 2,6300 | 2,6800 | 2,6200 | 33.325 | 88.168,00 |
| 21/3/2003 | 2,7300 | 1,11% | 2,7200 | 2,7700 | 2,7000 | 86.728 | 208.246,00 |
| 20/3/2003 | 2,7000 | 0,00% | 2,7200 | 2,7500 | 2,6700 | 26.497 | 71.563,00 |
| 19/3/2003 | 2,7000 | 1,89% | 2,6500 | 2,7700 | 2,6300 | 84.764 | 230.154,00 |
| 18/3/2003 | 2,6500 | 6,00% | 2,5600 | 2,7200 | 2,5600 | 93.184 | 246.465,00 |
| 17/3/2003 | 2,5000 | 0,00% | 2,4500 | 2,5100 | 2,3800 | 32.079 | 79.210,00 |
| 14/3/2003 | 2,5000 | 3,73% | 2,4600 | 2,5200 | 2,4500 | 158.627 | 394.935,00 |
| 13/3/2003 | 2,4100 | 1,26% | 2,4400 | 2,4800 | 2,3900 | 94.899 | 231.655,00 |
| 12/3/2003 | 2,3800 | -0,83% | 2,4300 | 2,4300 | 2,3400 | 134.765 | 319.965,00 |
| 11/3/2003 | 2,4000 | -2,04% | 2,4200 | 2,4300 | 2,2800 | 77.993 | 183.717,00 |
| 07/3/2003 | 2,4500 | 1,66% | 2,4100 | 2,4600 | 2,3500 | 71.321 | 172.439,00 |
| 06/3/2003 | 2,4100 | -0,41% | 2,4000 | 2,4600 | 2,4000 | 38.712 | 89.056,00 |
| 05/3/2003 | 2,4200 | -0,41% | 2,4100 | 2,4600 | 2,3000 | 151.578 | 366.010,00 |
| 04/3/2003 | 2,4300 | -2,80% | 2,5000 | 2,5000 | 2,4200 | 42.457 | 103.339,00 |
| 03/3/2003 | 2,5000 | -2,72% | 2,5800 | 2,6000 | 2,4800 | 59.470 | 149.512,00 |
| 28/2/2003 | 2,5700 | 0,78% | 2,5500 | 2,5800 | 2,5000 | 80.140 | 202.706,00 |
| 27/2/2003 | 2,5500 | -1,16% | 2,5800 | 2,5800 | 2,5300 | 34.827 | 88.917,00 |
| 26/2/2003 | 2,5800 | 0,00% | 2,5800 | 2,6300 | 2,5200 | 121.997 | 313.247,00 |
| 25/2/2003 | 2,5800 | -3,73% | 2,6000 | 2,6300 | 2,5300 | 115.668 | 296.941,00 |
| 24/2/2003 | 2,6800 | -3,25% | 2,7700 | 2,7700 | 2,6800 | 44.814 | 120.821,00 |
| 21/2/2003 | 2,7700 | -2,46% | 2,8000 | 2,8000 | 2,7700 | 72.101 | 200.657,00 |
| 20/2/2003 | 2,8400 | -2,07% | 2,8700 | 2,8900 | 2,8200 | 29.358 | 83.975,00 |
| 19/2/2003 | 2,9000 | 0,00% | 2,9000 | 2,9600 | 2,8700 | 86.460 | 252.566,00 |
| 18/2/2003 | 2,9000 | -0,34% | 2,9000 | 2,9200 | 2,8600 | 27.823 | 80.399,00 |
| 17/2/2003 | 2,9100 | 0,34% | 2,9000 | 2,9500 | 2,8600 | 22.060 | 63.915,00 |
| 14/2/2003 | 2,9000 | -0,34% | 2,9100 | 2,9200 | 2,8200 | 56.642 | 162.256,00 |
| 13/2/2003 | 2,9100 | -1,69% | 2,9600 | 2,9600 | 2,8800 | 27.738 | 81.422,00 |
| 12/2/2003 | 2,9600 | -1,99% | 3,0200 | 3,0200 | 2,9300 | 63.178 | 187.290,00 |
| 11/2/2003 | 3,0200 | 1,34% | 2,9500 | 3,0200 | 2,9500 | 56.196 | 168.027,00 |
| 10/2/2003 | 2,9800 | 0,00% | 2,9800 | 3,0200 | 2,9400 | 58.270 | 173.094,00 |
| 07/2/2003 | 2,9800 | -1,32% | 2,9600 | 3,0000 | 2,9200 | 56.842 | 168.376,00 |
| 06/2/2003 | 3,0200 | -3,82% | 3,1400 | 3,1600 | 3,0200 | 23.760 | 72.517,00 |
| 05/2/2003 | 3,1400 | -0,63% | 3,1600 | 3,1600 | 3,0600 | 39.427 | 123.291,00 |
| 04/2/2003 | 3,1600 | -1,25% | 3,1600 | 3,1600 | 3,0800 | 67.263 | 211.303,00 |
| 03/2/2003 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,1200 | 12.565 | 39.922,00 |
| 31/1/2003 | 3,2000 | -1,84% | 3,2200 | 3,2200 | 3,1400 | 128.274 | 410.339,00 |
| 30/1/2003 | 3,2600 | 0,62% | 3,2200 | 3,2800 | 3,2200 | 15.412 | 50.059,00 |
| 29/1/2003 | 3,2400 | -2,41% | 3,3200 | 3,3200 | 3,2000 | 25.911 | 83.924,00 |
| 28/1/2003 | 3,3200 | -3,49% | 3,4400 | 3,4400 | 3,3200 | 26.820 | 91.040,00 |
| 27/1/2003 | 3,4400 | -3,37% | 3,5300 | 3,5300 | 3,4100 | 22.721 | 78.217,00 |
| 24/1/2003 | 3,5600 | 0,85% | 3,5600 | 3,5900 | 3,4400 | 25.949 | 91.280,00 |
| 23/1/2003 | 3,5300 | 0,57% | 3,5300 | 3,5800 | 3,4400 | 26.321 | 92.458,00 |
| 22/1/2003 | 3,5100 | 4,46% | 3,3400 | 3,5600 | 3,2800 | 163.368 | 553.053,00 |
| 21/1/2003 | 3,3600 | -1,47% | 3,4100 | 3,4100 | 3,2600 | 67.601 | 225.647,00 |
| 20/1/2003 | 3,4100 | -5,01% | 3,5900 | 3,5900 | 3,3900 | 25.364 | 87.590,00 |
| 17/1/2003 | 3,5900 | -3,75% | 3,6900 | 3,6900 | 3,5300 | 39.583 | 142.111,00 |
| 16/1/2003 | 3,7300 | 0,00% | 3,6900 | 3,7700 | 3,6800 | 34.702 | 129.241,00 |
| 15/1/2003 | 3,7300 | -2,61% | 3,8300 | 3,8300 | 3,7100 | 48.530 | 182.004,00 |
| 14/1/2003 | 3,8300 | 0,52% | 3,8100 | 3,8300 | 3,6900 | 30.845 | 115.501,00 |
| 13/1/2003 | 3,8100 | -3,54% | 3,9100 | 3,9100 | 3,7700 | 31.707 | 120.646,00 |
| 10/1/2003 | 3,9500 | 0,00% | 3,9300 | 3,9700 | 3,7700 | 76.905 | 300.379,00 |
| 09/1/2003 | 3,9500 | -0,50% | 4,0500 | 4,0500 | 3,7500 | 69.025 | 266.371,00 |
| 08/1/2003 | 3,9700 | -2,93% | 3,9500 | 4,0300 | 3,7500 | 75.197 | 294.838,00 |
| 07/1/2003 | 4,0900 | 0,00% | 4,0900 | 4,1100 | 3,9700 | 14.538 | 58.810,00 |
| 03/1/2003 | 4,0900 | 0,00% | 4,0900 | 4,1100 | 3,9900 | 29.043 | 117.535,00 |
| 02/1/2003 | 4,0900 | 3,02% | 4,0100 | 4,1100 | 4,0100 | 25.360 | 102.963,00 |
| 31/12/2002 | 3,9700 | -1,49% | 3,9700 | 4,0500 | 3,9300 | 25.157 | 100.789,00 |
| 30/12/2002 | 4,0300 | -1,95% | 4,0700 | 4,1300 | 3,9300 | 20.095 | 80.923,00 |
| 27/12/2002 | 4,1100 | -0,96% | 4,1300 | 4,1500 | 4,0300 | 9.664 | 39.412,00 |
| 24/12/2002 | 4,1500 | 1,47% | 4,0900 | 4,1700 | 4,0700 | 19.247 | 79.434,00 |
| 23/12/2002 | 4,0900 | 0,49% | 4,0700 | 4,0900 | 3,9300 | 25.157 | 100.964,00 |
| 20/12/2002 | 4,0700 | -0,97% | 4,0900 | 4,1100 | 4,0300 | 99.753 | 408.164,00 |
| 19/12/2002 | 4,1100 | -1,44% | 4,1900 | 4,2700 | 4,0300 | 156.342 | 643.476,00 |
| 18/12/2002 | 4,1700 | 0,00% | 4,1500 | 4,1700 | 4,1100 | 89.370 | 370.427,00 |
| 17/12/2002 | 4,1700 | 1,96% | 4,1900 | 4,1900 | 4,1100 | 258.957 | 1.073.124,00 |
| 16/12/2002 | 4,0900 | 2,51% | 4,0100 | 4,1500 | 3,9900 | 115.469 | 471.625,00 |
| 13/12/2002 | 3,9900 | -2,92% | 4,1100 | 4,1100 | 3,9500 | 94.714 | 378.938,00 |
| 12/12/2002 | 4,1100 | -4,20% | 4,2700 | 4,2700 | 4,0900 | 38.334 | 158.825,00 |
| 11/12/2002 | 4,2900 | 0,47% | 4,3100 | 4,3200 | 4,2500 | 11.921 | 51.009,00 |
| 10/12/2002 | 4,2700 | -0,93% | 4,3100 | 4,3100 | 4,2100 | 21.332 | 90.775,00 |
| 09/12/2002 | 4,3100 | -2,93% | 4,4200 | 4,4200 | 4,2700 | 12.406 | 53.892,00 |
| 06/12/2002 | 4,4400 | -2,63% | 4,5200 | 4,5200 | 4,4000 | 32.505 | 144.804,00 |
| 05/12/2002 | 4,5600 | -1,30% | 4,6000 | 4,6200 | 4,5400 | 19.419 | 88.798,00 |
| 04/12/2002 | 4,6200 | -2,12% | 4,6400 | 4,6800 | 4,6200 | 10.148 | 47.159,00 |
| 03/12/2002 | 4,7200 | 0,00% | 4,6600 | 4,7400 | 4,6000 | 55.837 | 260.806,00 |
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.% |
|---|