| 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
ΜΕΤΚΑ (ΜΕΤΚ)
8,2000 €
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 |
|---|---|---|---|---|---|---|---|
| 12/3/2004 | 4,1500 | -0,72% | 4,1500 | 4,1800 | 4,0900 | 24.594 | ,00 |
| 11/3/2004 | 4,1800 | 0,00% | 4,1500 | 4,1800 | 4,0500 | 82.155 | ,00 |
| 10/3/2004 | 4,1800 | 1,21% | 4,0900 | 4,2500 | 4,0500 | 80.183 | ,00 |
| 09/3/2004 | 4,1300 | -2,36% | 4,2300 | 4,2300 | 4,0800 | 44.964 | ,00 |
| 08/3/2004 | 4,2300 | -2,31% | 4,3800 | 4,4200 | 4,1800 | 40.693 | ,00 |
| 05/3/2004 | 4,3300 | 0,00% | 4,3500 | 4,4000 | 4,2300 | 52.234 | ,00 |
| 04/3/2004 | 4,3300 | 0,00% | 4,3300 | 4,3700 | 4,3000 | 29.690 | ,00 |
| 03/3/2004 | 4,3300 | -0,46% | 4,3500 | 4,3500 | 4,2100 | 35.068 | ,00 |
| 02/3/2004 | 4,3500 | -1,58% | 4,4700 | 4,4900 | 4,3200 | 42.787 | ,00 |
| 01/3/2004 | 4,4200 | 4,00% | 4,2500 | 4,4400 | 4,2500 | 66.864 | ,00 |
| 27/2/2004 | 4,2500 | 2,41% | 4,2000 | 4,2700 | 4,2000 | 43.670 | ,00 |
| 26/2/2004 | 4,1500 | 3,49% | 4,0800 | 4,1500 | 4,0600 | 94.761 | ,00 |
| 25/2/2004 | 4,0100 | -5,65% | 4,1600 | 4,2500 | 3,8400 | 155.711 | ,00 |
| 24/2/2004 | 4,2500 | -4,28% | 4,3500 | 4,4400 | 4,2100 | 92.433 | ,00 |
| 20/2/2004 | 4,4400 | -0,22% | 4,4500 | 4,4500 | 4,3300 | 77.097 | ,00 |
| 19/2/2004 | 4,4500 | -1,98% | 4,5400 | 4,5400 | 4,4200 | 59.232 | ,00 |
| 18/2/2004 | 4,5400 | -0,66% | 4,6100 | 4,6100 | 4,4700 | 20.746 | ,00 |
| 17/2/2004 | 4,5700 | 0,00% | 4,5700 | 4,6100 | 4,4900 | 59.735 | ,00 |
| 16/2/2004 | 4,5700 | -1,93% | 4,6700 | 4,6700 | 4,5400 | 20.181 | ,00 |
| 13/2/2004 | 4,6600 | 0,87% | 4,6400 | 4,6700 | 4,4900 | 34.672 | ,00 |
| 12/2/2004 | 4,6200 | 1,76% | 4,5700 | 4,6400 | 4,5500 | 82.890 | ,00 |
| 11/2/2004 | 4,5400 | 0,00% | 4,5700 | 4,5900 | 4,4900 | 30.838 | ,00 |
| 10/2/2004 | 4,5400 | 2,71% | 4,4400 | 4,5500 | 4,3300 | 134.306 | ,00 |
| 09/2/2004 | 4,4200 | -4,12% | 4,6600 | 4,6600 | 4,3800 | 101.615 | ,00 |
| 06/2/2004 | 4,6100 | -1,28% | 4,7600 | 4,7600 | 4,5900 | 49.923 | ,00 |
| 05/2/2004 | 4,6700 | 1,08% | 4,7300 | 4,7400 | 4,6200 | 39.947 | ,00 |
| 04/2/2004 | 4,6200 | -2,53% | 4,6700 | 4,7400 | 4,4500 | 78.521 | ,00 |
| 03/2/2004 | 4,7400 | -4,82% | 4,9000 | 4,9300 | 4,7100 | 137.047 | ,00 |
| 02/2/2004 | 4,9800 | -0,60% | 5,0100 | 5,1300 | 4,9300 | 97.625 | ,00 |
| 30/1/2004 | 5,0100 | 3,09% | 4,8800 | 5,0500 | 4,8800 | 144.840 | ,00 |
| 29/1/2004 | 4,8600 | 2,10% | 4,6700 | 4,9300 | 4,6200 | 135.924 | ,00 |
| 28/1/2004 | 4,7600 | -0,63% | 4,8100 | 4,8400 | 4,7100 | 49.196 | ,00 |
| 27/1/2004 | 4,7900 | 1,27% | 4,7400 | 4,8600 | 4,7400 | 98.814 | ,00 |
| 26/1/2004 | 4,7300 | -5,96% | 5,0100 | 5,0300 | 4,7100 | 149.302 | ,00 |
| 23/1/2004 | 5,0300 | 0,00% | 5,0300 | 5,0800 | 4,9100 | 121.502 | ,00 |
| 22/1/2004 | 5,0300 | -1,95% | 5,1300 | 5,2800 | 4,9800 | 244.791 | ,00 |
| 21/1/2004 | 5,1300 | 3,43% | 4,9300 | 5,1800 | 4,9000 | 314.358 | ,00 |
| 20/1/2004 | 4,9600 | 0,61% | 4,9300 | 5,0300 | 4,8800 | 186.602 | ,00 |
| 19/1/2004 | 4,9300 | 2,07% | 4,8300 | 5,0800 | 4,8300 | 355.617 | ,00 |
| 16/1/2004 | 4,8300 | 4,77% | 4,6200 | 4,8300 | 4,5900 | 285.658 | ,00 |
| 15/1/2004 | 4,6100 | 4,77% | 4,4000 | 4,7100 | 4,4000 | 556.673 | ,00 |
| 14/1/2004 | 4,4000 | 2,33% | 4,3500 | 4,4000 | 4,2300 | 170.406 | ,00 |
| 13/1/2004 | 4,3000 | 5,39% | 4,0900 | 4,3700 | 4,0900 | 371.141 | ,00 |
| 12/1/2004 | 4,0800 | 0,00% | 4,1000 | 4,1100 | 4,0300 | 26.978 | ,00 |
| 09/1/2004 | 4,0800 | -0,73% | 4,1300 | 4,1600 | 4,0000 | 79.146 | ,00 |
| 08/1/2004 | 4,1100 | 0,49% | 4,0900 | 4,1300 | 4,0500 | 45.822 | ,00 |
| 07/1/2004 | 4,0900 | 3,81% | 3,9600 | 4,0900 | 3,8900 | 162.935 | ,00 |
| 05/1/2004 | 3,9400 | 0,77% | 3,9300 | 3,9600 | 3,8200 | 59.721 | ,00 |
| 02/1/2004 | 3,9100 | 3,17% | 3,8200 | 3,9100 | 3,7900 | 30.384 | ,00 |
| 31/12/2003 | 3,7900 | 0,00% | 3,8600 | 3,8600 | 3,7700 | 9.155 | ,00 |
| 30/12/2003 | 3,7900 | 2,16% | 3,7600 | 3,7900 | 3,6400 | 15.872 | ,00 |
| 29/12/2003 | 3,7100 | -0,27% | 3,7100 | 3,7100 | 3,6000 | 30.584 | ,00 |
| 24/12/2003 | 3,7200 | -1,33% | 3,8100 | 3,8100 | 3,7100 | 17.479 | ,00 |
| 23/12/2003 | 3,7700 | -1,05% | 3,8200 | 3,8200 | 3,7100 | 31.031 | ,00 |
| 22/12/2003 | 3,8100 | -0,26% | 3,8200 | 3,8400 | 3,7600 | 23.206 | ,00 |
| 19/12/2003 | 3,8200 | 1,60% | 3,8100 | 3,8400 | 3,7400 | 19.995 | ,00 |
| 18/12/2003 | 3,7600 | 0,00% | 3,7600 | 3,7900 | 3,7200 | 15.568 | ,00 |
| 17/12/2003 | 3,7600 | 0,00% | 3,7900 | 3,7900 | 3,6000 | 23.735 | ,00 |
| 16/12/2003 | 3,7600 | -3,84% | 3,9100 | 3,9100 | 3,7400 | 35.275 | ,00 |
| 15/12/2003 | 3,9100 | -2,25% | 4,0100 | 4,0100 | 3,8800 | 34.670 | ,00 |
| 12/12/2003 | 4,0000 | 1,78% | 3,9400 | 4,0000 | 3,9100 | 41.407 | ,00 |
| 11/12/2003 | 3,9300 | -0,25% | 3,9600 | 3,9600 | 3,8900 | 13.970 | ,00 |
| 10/12/2003 | 3,9400 | 0,77% | 3,8900 | 3,9600 | 3,8600 | 43.917 | ,00 |
| 09/12/2003 | 3,9100 | 1,30% | 3,8800 | 3,9100 | 3,7900 | 280.795 | ,00 |
| 08/12/2003 | 3,8600 | -1,78% | 3,9100 | 3,9100 | 3,7700 | 15.262 | ,00 |
| 05/12/2003 | 3,9300 | -0,25% | 3,9400 | 3,9400 | 3,8900 | 22.594 | ,00 |
| 04/12/2003 | 3,9400 | 1,29% | 3,8900 | 3,9800 | 3,8800 | 41.858 | ,00 |
| 03/12/2003 | 3,8900 | 1,30% | 3,8600 | 3,9100 | 3,8600 | 31.796 | ,00 |
| 02/12/2003 | 3,8400 | 0,52% | 3,8200 | 3,8800 | 3,8100 | 28.107 | ,00 |
| 01/12/2003 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,7400 | 23.617 | ,00 |
| 28/11/2003 | 3,8200 | -2,30% | 3,8900 | 3,9300 | 3,8100 | 46.080 | ,00 |
| 27/11/2003 | 3,9100 | -0,51% | 3,9400 | 3,9600 | 3,8800 | 61.733 | ,00 |
| 26/11/2003 | 3,9300 | 0,00% | 4,0000 | 4,0300 | 3,8600 | 105.298 | ,00 |
| 25/11/2003 | 3,9300 | 5,08% | 3,8100 | 3,9400 | 3,7900 | 168.493 | ,00 |
| 24/11/2003 | 3,7400 | 1,91% | 3,6900 | 3,7400 | 3,6700 | 108.299 | ,00 |
| 21/11/2003 | 3,6700 | 0,82% | 3,6400 | 3,6900 | 3,6200 | 22.135 | ,00 |
| 20/11/2003 | 3,6400 | -2,15% | 3,7200 | 3,7400 | 3,5700 | 74.645 | ,00 |
| 19/11/2003 | 3,7200 | -1,33% | 3,7200 | 3,7200 | 3,6000 | 52.260 | ,00 |
| 18/11/2003 | 3,7700 | -3,58% | 3,9100 | 3,9300 | 3,7400 | 61.314 | ,00 |
| 17/11/2003 | 3,9100 | -2,25% | 3,9800 | 3,9800 | 3,7900 | 65.356 | ,00 |
| 14/11/2003 | 4,0000 | 1,01% | 3,9600 | 4,0100 | 3,8600 | 72.969 | ,00 |
| 13/11/2003 | 3,9600 | -1,00% | 4,0300 | 4,0500 | 3,9100 | 61.392 | ,00 |
| 12/11/2003 | 4,0000 | 0,50% | 3,9600 | 4,0000 | 3,8900 | 73.584 | ,00 |
| 11/11/2003 | 3,9800 | -0,75% | 4,0100 | 4,0300 | 3,9400 | 109.487 | ,00 |
| 10/11/2003 | 4,0100 | 1,78% | 3,9100 | 4,0300 | 3,8800 | 102.064 | ,00 |
| 07/11/2003 | 3,9400 | 0,25% | 3,9600 | 3,9800 | 3,8600 | 75.203 | ,00 |
| 06/11/2003 | 3,9300 | 2,88% | 3,8400 | 3,9300 | 3,8400 | 119.423 | ,00 |
| 05/11/2003 | 3,8200 | 2,14% | 3,7400 | 3,8400 | 3,6900 | 196.192 | ,00 |
| 04/11/2003 | 3,7400 | 1,91% | 3,7100 | 3,8200 | 3,7100 | 187.150 | ,00 |
| 03/11/2003 | 3,6700 | 5,46% | 3,4800 | 3,7100 | 3,4800 | 269.247 | ,00 |
| 31/10/2003 | 3,4800 | -0,57% | 3,5200 | 3,5200 | 3,4500 | 76.784 | ,00 |
| 30/10/2003 | 3,5000 | 0,00% | 3,5000 | 3,5200 | 3,4500 | 15.593 | ,00 |
| 29/10/2003 | 3,5000 | 0,00% | 3,5500 | 3,5900 | 3,4500 | 54.983 | ,00 |
| 27/10/2003 | 3,5000 | 0,86% | 3,5200 | 3,5200 | 3,4700 | 9.228 | ,00 |
| 24/10/2003 | 3,4700 | -1,98% | 3,5500 | 3,5500 | 3,4500 | 10.579 | ,00 |
| 23/10/2003 | 3,5400 | -1,67% | 3,5400 | 3,5400 | 3,4300 | 19.795 | ,00 |
| 22/10/2003 | 3,6000 | -1,10% | 3,6700 | 3,6700 | 3,5400 | 11.944 | ,00 |
| 21/10/2003 | 3,6400 | 1,11% | 3,6700 | 3,6700 | 3,5900 | 20.927 | ,00 |
| 20/10/2003 | 3,6000 | 0,00% | 3,6400 | 3,6400 | 3,5900 | 14.074 | ,00 |
| 17/10/2003 | 3,6000 | 0,28% | 3,5900 | 3,6400 | 3,5700 | 13.332 | ,00 |
| 16/10/2003 | 3,5900 | -0,83% | 3,6200 | 3,6500 | 3,5400 | 10.332 | ,00 |
| 15/10/2003 | 3,6200 | 4,32% | 3,4700 | 3,6900 | 3,4700 | 92.582 | ,00 |
| 14/10/2003 | 3,4700 | -1,42% | 3,5500 | 3,5500 | 3,3800 | 30.149 | ,00 |
| 13/10/2003 | 3,5200 | -0,85% | 3,5500 | 3,5900 | 3,4800 | 25.392 | ,00 |
| 10/10/2003 | 3,5500 | -0,56% | 3,5900 | 3,6000 | 3,5000 | 17.699 | ,00 |
| 09/10/2003 | 3,5700 | 0,00% | 3,5700 | 3,6000 | 3,5200 | 23.819 | ,00 |
| 08/10/2003 | 3,5700 | 2,88% | 3,4700 | 3,5700 | 3,4700 | 18.063 | ,00 |
| 07/10/2003 | 3,4700 | -0,29% | 3,4800 | 3,5500 | 3,4300 | 30.861 | ,00 |
| 06/10/2003 | 3,4800 | 3,88% | 3,3600 | 3,5000 | 3,3600 | 60.521 | ,00 |
| 03/10/2003 | 3,3500 | 3,08% | 3,3300 | 3,3600 | 3,2500 | 38.198 | ,00 |
| 02/10/2003 | 3,2500 | 3,50% | 3,3100 | 3,3100 | 3,2300 | 24.950 | ,00 |
| 01/10/2003 | 3,1400 | -1,26% | 3,1600 | 3,1600 | 3,1300 | 15.639 | ,00 |
| 30/9/2003 | 3,1800 | 0,63% | 3,1900 | 3,2300 | 3,1400 | 5.625 | ,00 |
| 29/9/2003 | 3,1600 | -2,17% | 3,2300 | 3,2300 | 3,1100 | 17.710 | ,00 |
| 26/9/2003 | 3,2300 | -2,42% | 3,3300 | 3,3300 | 3,1800 | 21.488 | ,00 |
| 25/9/2003 | 3,3100 | -3,22% | 3,4000 | 3,4000 | 3,2800 | 14.662 | ,00 |
| 24/9/2003 | 3,4200 | 1,79% | 3,3800 | 3,4300 | 3,3500 | 32.290 | ,00 |
| 23/9/2003 | 3,3600 | -0,59% | 3,3600 | 3,3800 | 3,2300 | 35.318 | ,00 |
| 22/9/2003 | 3,3800 | -2,59% | 3,4500 | 3,4500 | 3,2800 | 16.935 | ,00 |
| 19/9/2003 | 3,4700 | 3,58% | 3,3500 | 3,4800 | 3,3100 | 88.020 | ,00 |
| 18/9/2003 | 3,3500 | -3,74% | 3,4800 | 3,5000 | 3,3500 | 85.796 | ,00 |
| 17/9/2003 | 3,4800 | 1,75% | 3,4300 | 3,5200 | 3,4300 | 34.882 | ,00 |
| 16/9/2003 | 3,4200 | -4,20% | 3,5900 | 3,5900 | 3,4000 | 25.948 | ,00 |
| 15/9/2003 | 3,5700 | -3,77% | 3,6500 | 3,7100 | 3,5200 | 19.699 | ,00 |
| 12/9/2003 | 3,7100 | -0,27% | 3,7200 | 3,7400 | 3,6400 | 7.651 | ,00 |
| 11/9/2003 | 3,7200 | 1,92% | 3,6500 | 3,7200 | 3,5900 | 32.126 | ,00 |
| 10/9/2003 | 3,6500 | 0,27% | 3,6500 | 3,6700 | 3,4800 | 58.023 | ,00 |
| 09/9/2003 | 3,6400 | -2,15% | 3,7200 | 3,7400 | 3,5700 | 39.970 | ,00 |
| 08/9/2003 | 3,7200 | -4,12% | 3,8800 | 3,8900 | 3,6000 | 45.756 | ,00 |
| 05/9/2003 | 3,8800 | -0,26% | 3,9100 | 3,9400 | 3,8400 | 59.498 | ,00 |
| 04/9/2003 | 3,8900 | 0,78% | 3,8600 | 3,9300 | 3,7600 | 21.240 | ,00 |
| 03/9/2003 | 3,8600 | 1,85% | 3,8200 | 3,9600 | 3,8200 | 57.481 | ,00 |
| 02/9/2003 | 3,7900 | -3,56% | 3,9400 | 3,9400 | 3,6500 | 89.209 | ,00 |
| 01/9/2003 | 3,9300 | -1,75% | 4,0500 | 4,0600 | 3,8800 | 31.902 | ,00 |
| 29/8/2003 | 4,0000 | -0,74% | 4,0800 | 4,0800 | 3,9100 | 58.886 | ,00 |
| 28/8/2003 | 4,0300 | 0,50% | 4,0300 | 4,0600 | 4,0000 | 62.039 | ,00 |
| 27/8/2003 | 4,0100 | 0,25% | 4,0300 | 4,0800 | 3,9400 | 56.534 | ,00 |
| 26/8/2003 | 4,0000 | -3,85% | 4,1100 | 4,1600 | 3,9100 | 56.353 | ,00 |
| 25/8/2003 | 4,1600 | -3,70% | 4,3300 | 4,3300 | 4,1500 | 77.468 | ,00 |
| 22/8/2003 | 4,3200 | 7,20% | 4,0500 | 4,3300 | 4,0100 | 165.514 | ,00 |
| 21/8/2003 | 4,0300 | 1,77% | 3,9600 | 4,0500 | 3,9100 | 74.419 | ,00 |
| 20/8/2003 | 3,9600 | -1,00% | 4,0000 | 4,0100 | 3,9300 | 61.545 | ,00 |
| 19/8/2003 | 4,0000 | 1,01% | 4,0000 | 4,1100 | 3,9600 | 97.439 | ,00 |
| 18/8/2003 | 3,9600 | 3,94% | 3,8200 | 3,9800 | 3,7900 | 73.169 | ,00 |
| 14/8/2003 | 3,8100 | 1,87% | 3,7700 | 3,8100 | 3,7200 | 36.609 | ,00 |
| 13/8/2003 | 3,7400 | 0,81% | 3,7200 | 3,7600 | 3,7200 | 25.830 | ,00 |
| 12/8/2003 | 3,7100 | 0,54% | 3,7100 | 3,7200 | 3,5700 | 37.068 | ,00 |
| 11/8/2003 | 3,6900 | -1,34% | 3,7600 | 3,7600 | 3,6700 | 24.479 | ,00 |
| 08/8/2003 | 3,7400 | -0,80% | 3,8100 | 3,8100 | 3,7100 | 19.774 | ,00 |
| 07/8/2003 | 3,7700 | -1,31% | 3,8400 | 3,8400 | 3,6700 | 50.613 | ,00 |
| 06/8/2003 | 3,8200 | -3,05% | 3,8800 | 3,8800 | 3,8100 | 39.888 | ,00 |
| 05/8/2003 | 3,9400 | -1,01% | 4,0000 | 4,0000 | 3,8400 | 81.207 | ,00 |
| 04/8/2003 | 3,9800 | 1,79% | 3,9600 | 4,0100 | 3,9100 | 145.067 | ,00 |
| 01/8/2003 | 3,9100 | 5,39% | 3,7200 | 3,9600 | 3,7200 | 165.107 | ,00 |
| 31/7/2003 | 3,7100 | 1,09% | 3,6700 | 3,7600 | 3,6500 | 80.221 | ,00 |
| 30/7/2003 | 3,6700 | 4,26% | 3,5500 | 3,6900 | 3,5200 | 95.109 | ,00 |
| 29/7/2003 | 3,5200 | 2,62% | 3,5000 | 3,5200 | 3,4200 | 29.560 | ,00 |
| 28/7/2003 | 3,4300 | -2,00% | 3,5500 | 3,5500 | 3,4000 | 38.163 | ,00 |
| 25/7/2003 | 3,5000 | -5,15% | 3,6500 | 3,6500 | 3,4800 | 69.679 | ,00 |
| 24/7/2003 | 3,6900 | -1,34% | 3,7400 | 3,7700 | 3,6000 | 87.127 | ,00 |
| 23/7/2003 | 3,7400 | 0,81% | 3,7400 | 3,8100 | 3,6700 | 177.114 | ,00 |
| 22/7/2003 | 3,7100 | 1,09% | 3,7100 | 3,7100 | 3,5500 | 83.645 | ,00 |
| 21/7/2003 | 3,6700 | 3,67% | 3,5700 | 3,7200 | 3,5200 | 321.767 | ,00 |
| 18/7/2003 | 3,5400 | 1,72% | 3,5000 | 3,6000 | 3,4700 | 114.178 | ,00 |
| 17/7/2003 | 3,4800 | -1,69% | 3,5000 | 3,5200 | 3,4300 | 58.921 | ,00 |
| 16/7/2003 | 3,5400 | 1,14% | 3,5000 | 3,5400 | 3,4000 | 149.879 | ,00 |
| 15/7/2003 | 3,5000 | 2,94% | 3,4300 | 3,5200 | 3,4000 | 90.600 | ,00 |
| 14/7/2003 | 3,4000 | 1,49% | 3,3600 | 3,4800 | 3,3600 | 74.358 | ,00 |
| 11/7/2003 | 3,3500 | -3,46% | 3,4700 | 3,4800 | 3,3500 | 30.961 | ,00 |
| 10/7/2003 | 3,4700 | -0,86% | 3,4700 | 3,5200 | 3,4000 | 35.126 | ,00 |
| 09/7/2003 | 3,5000 | 2,04% | 3,4800 | 3,5400 | 3,4000 | 35.268 | ,00 |
| 08/7/2003 | 3,4300 | -3,38% | 3,5500 | 3,6400 | 3,4200 | 58.841 | ,00 |
| 07/7/2003 | 3,5500 | 5,03% | 3,4000 | 3,5700 | 3,4000 | 162.572 | ,00 |
| 04/7/2003 | 3,3800 | 3,68% | 3,3000 | 3,4000 | 3,2500 | 83.777 | ,00 |
| 03/7/2003 | 3,2600 | -1,51% | 3,3300 | 3,3800 | 3,2300 | 73.054 | ,00 |
| 02/7/2003 | 3,3100 | 5,75% | 3,1800 | 3,3100 | 3,1600 | 61.338 | ,00 |
| 01/7/2003 | 3,1300 | 3,30% | 3,0300 | 3,1300 | 2,9400 | 40.821 | ,00 |
| 30/6/2003 | 3,0300 | -0,98% | 3,0800 | 3,1100 | 2,9800 | 171.048 | ,00 |
| 27/6/2003 | 3,0600 | 0,00% | 3,1100 | 3,1100 | 3,0400 | 41.869 | ,00 |
| 26/6/2003 | 3,0600 | -4,08% | 3,1100 | 3,1300 | 2,9900 | 46.871 | ,00 |
| 25/6/2003 | 3,1900 | 0,31% | 3,2600 | 3,2600 | 3,1600 | 37.094 | ,00 |
| 24/6/2003 | 3,1800 | -0,93% | 3,2100 | 3,2100 | 3,0600 | 93.309 | ,00 |
| 23/6/2003 | 3,2100 | -1,23% | 3,2500 | 3,3000 | 3,1800 | 25.995 | ,00 |
| 20/6/2003 | 3,2500 | -0,91% | 3,3000 | 3,3600 | 3,2100 | 285.475 | ,00 |
| 19/6/2003 | 3,2800 | -5,48% | 3,4500 | 3,4800 | 3,2500 | 58.723 | ,00 |
| 18/6/2003 | 3,4700 | 0,00% | 3,5400 | 3,5700 | 3,4000 | 277.755 | ,00 |
| 17/6/2003 | 3,4700 | 9,12% | 3,2100 | 3,4800 | 3,2100 | 211.731 | ,00 |
| 13/6/2003 | 3,1800 | -0,93% | 3,2100 | 3,2100 | 3,1400 | 36.127 | ,00 |
| 12/6/2003 | 3,2100 | 2,56% | 3,1400 | 3,2500 | 3,1300 | 78.917 | ,00 |
| 11/6/2003 | 3,1300 | 1,62% | 3,1100 | 3,1600 | 3,0900 | 36.956 | ,00 |
| 10/6/2003 | 3,0800 | -1,91% | 3,1600 | 3,2100 | 3,0600 | 24.147 | ,00 |
| 09/6/2003 | 3,1400 | -2,18% | 3,2100 | 3,2800 | 3,1300 | 77.133 | ,00 |
| 06/6/2003 | 3,2100 | 8,45% | 2,9800 | 3,2100 | 2,9200 | 114.865 | ,00 |
| 05/6/2003 | 2,9600 | -1,66% | 3,0300 | 3,0600 | 2,9400 | 45.920 | ,00 |
| 04/6/2003 | 3,0100 | 5,99% | 2,8400 | 3,0300 | 2,8400 | 128.104 | ,00 |
| 03/6/2003 | 2,8400 | 1,43% | 2,8200 | 2,8600 | 2,7700 | 24.865 | ,00 |
| 02/6/2003 | 2,8000 | 2,94% | 2,7400 | 2,8000 | 2,7400 | 24.759 | ,00 |
| 30/5/2003 | 2,7200 | -1,09% | 2,7500 | 2,7900 | 2,6500 | 20.405 | ,00 |
| 29/5/2003 | 2,7500 | 0,00% | 2,7500 | 2,8000 | 2,6700 | 25.630 | ,00 |
| 28/5/2003 | 2,7500 | 4,96% | 2,6700 | 2,7700 | 2,6500 | 34.293 | ,00 |
| 27/5/2003 | 2,6200 | -1,87% | 2,6900 | 2,6900 | 2,4600 | 36.845 | ,00 |
| 26/5/2003 | 2,6700 | -2,55% | 2,7500 | 2,7500 | 2,6700 | 35.317 | ,00 |
| 23/5/2003 | 2,7400 | -4,20% | 2,8900 | 2,8900 | 2,6700 | 35.397 | ,00 |
| 22/5/2003 | 2,8600 | -3,38% | 2,9600 | 2,9600 | 2,8400 | 17.955 | ,00 |
| 21/5/2003 | 2,9600 | -0,67% | 2,9800 | 2,9800 | 2,8600 | 56.791 | ,00 |
| 20/5/2003 | 2,9800 | 0,00% | 2,9400 | 2,9900 | 2,8700 | 64.527 | ,00 |
| 19/5/2003 | 2,9800 | -0,33% | 2,9800 | 3,0800 | 2,9200 | 129.598 | ,00 |
| 16/5/2003 | 2,9900 | 5,28% | 2,9100 | 3,0300 | 2,8900 | 174.763 | ,00 |
| 15/5/2003 | 2,8400 | -1,05% | 2,8600 | 2,9100 | 2,8200 | 28.545 | ,00 |
| 14/5/2003 | 2,8700 | -1,37% | 2,9100 | 2,9600 | 2,8400 | 40.734 | ,00 |
| 13/5/2003 | 2,9100 | 3,19% | 2,8400 | 2,9100 | 2,8400 | 42.258 | ,00 |
| 12/5/2003 | 2,8200 | 0,00% | 2,8600 | 2,9100 | 2,7500 | 50.483 | ,00 |
| 09/5/2003 | 2,8200 | 0,71% | 2,8000 | 2,8900 | 2,7900 | 23.570 | ,00 |
| 08/5/2003 | 2,8000 | -4,11% | 2,9200 | 2,9200 | 2,7900 | 51.543 | ,00 |
| 07/5/2003 | 2,9200 | 0,00% | 2,8700 | 3,0300 | 2,8700 | 132.305 | ,00 |
| 06/5/2003 | 2,9200 | -0,68% | 2,9400 | 2,9600 | 2,8600 | 27.877 | ,00 |
| 05/5/2003 | 2,9400 | 0,00% | 2,9600 | 3,0100 | 2,9100 | 83.685 | ,00 |
| 02/5/2003 | 2,9400 | 5,38% | 2,8000 | 2,9600 | 2,8000 | 52.743 | ,00 |
| 30/4/2003 | 2,7900 | 3,72% | 2,7000 | 2,8000 | 2,6900 | 48.645 | ,00 |
| 29/4/2003 | 2,6900 | -5,94% | 2,8700 | 2,8700 | 2,6700 | 56.638 | ,00 |
| 24/4/2003 | 2,8600 | 0,00% | 2,8700 | 2,8700 | 2,8200 | 7.449 | ,00 |
| 23/4/2003 | 2,8600 | -0,35% | 2,8900 | 2,9800 | 2,8400 | 81.162 | ,00 |
| 22/4/2003 | 2,8700 | 2,50% | 2,8000 | 2,8700 | 2,7700 | 23.269 | ,00 |
| 17/4/2003 | 2,8000 | 0,36% | 2,7500 | 2,8400 | 2,6900 | 25.233 | ,00 |
| 16/4/2003 | 2,7900 | -1,76% | 2,8900 | 2,9200 | 2,7200 | 67.582 | ,00 |
| 15/4/2003 | 2,8400 | -4,70% | 3,0400 | 3,0400 | 2,8200 | 109.617 | ,00 |
| 14/4/2003 | 2,9800 | -1,00% | 3,0100 | 3,0600 | 2,9400 | 102.827 | ,00 |
| 11/4/2003 | 3,0100 | 4,15% | 2,9800 | 3,0600 | 2,8700 | 75.607 | ,00 |
| 10/4/2003 | 2,8900 | 2,48% | 2,8200 | 3,0600 | 2,7500 | 146.231 | ,00 |
| 09/4/2003 | 2,8200 | 6,42% | 2,6500 | 2,8200 | 2,6000 | 55.401 | ,00 |
| 08/4/2003 | 2,6500 | -1,49% | 2,6700 | 2,7000 | 2,6000 | 31.055 | ,00 |
| 07/4/2003 | 2,6900 | 2,67% | 2,6900 | 2,7900 | 2,6300 | 46.047 | 125.564,00 |
| 04/4/2003 | 2,6200 | 0,77% | 2,6000 | 2,6700 | 2,5300 | 35.277 | 91.673,00 |
| 03/4/2003 | 2,6000 | -0,76% | 2,6300 | 2,6500 | 2,5700 | 9.120 | 23.617,00 |
| 02/4/2003 | 2,6200 | 5,65% | 2,5200 | 2,6200 | 2,5100 | 43.870 | 112.131,00 |
| 01/4/2003 | 2,4800 | 2,06% | 2,4200 | 2,5100 | 2,4000 | 11.853 | 29.229,00 |
| 31/3/2003 | 2,4300 | -3,57% | 2,5000 | 2,5000 | 2,4100 | 28.864 | 70.243,00 |
| 28/3/2003 | 2,5200 | 0,00% | 2,5200 | 2,5500 | 2,5100 | 32.392 | 81.992,00 |
| 27/3/2003 | 2,5200 | -1,95% | 2,5700 | 2,6000 | 2,5200 | 39.721 | 101.160,00 |
| 26/3/2003 | 2,5700 | 1,98% | 2,5100 | 2,6000 | 2,5100 | 44.201 | 112.968,00 |
| 24/3/2003 | 2,5200 | -3,82% | 2,4000 | 2,5800 | 2,4000 | 45.559 | 114.605,00 |
| 21/3/2003 | 2,6200 | 4,80% | 2,5200 | 2,6300 | 2,5200 | 44.788 | 95.824,00 |
| 20/3/2003 | 2,5000 | -0,40% | 2,5200 | 2,5300 | 2,4900 | 23.835 | 59.651,00 |
| 19/3/2003 | 2,5100 | 2,45% | 2,4600 | 2,5200 | 2,4100 | 67.207 | 166.519,00 |
| 18/3/2003 | 2,4500 | 7,93% | 2,2900 | 2,4700 | 2,2900 | 68.947 | 166.035,00 |
| 17/3/2003 | 2,2700 | -2,16% | 2,2900 | 2,2900 | 2,1900 | 16.922 | 37.999,00 |
| 14/3/2003 | 2,3200 | 1,31% | 2,3300 | 2,3700 | 2,2900 | 40.196 | 93.872,00 |
| 13/3/2003 | 2,2900 | 2,69% | 2,2300 | 2,2900 | 2,2300 | 28.925 | 65.979,00 |
| 12/3/2003 | 2,2300 | -2,62% | 2,2800 | 2,3100 | 2,1900 | 53.418 | 119.396,00 |
| 11/3/2003 | 2,2900 | -3,78% | 2,3600 | 2,3600 | 2,2600 | 35.029 | 80.561,00 |
| 07/3/2003 | 2,3800 | -4,80% | 2,4900 | 2,4900 | 2,3800 | 19.664 | 47.593,00 |
| 06/3/2003 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,4500 | 26.369 | 59.395,00 |
| 05/3/2003 | 2,5000 | 0,00% | 2,4800 | 2,5000 | 2,4300 | 28.313 | 69.694,00 |
| 04/3/2003 | 2,5000 | -3,10% | 2,5800 | 2,5800 | 2,4500 | 20.840 | 51.888,00 |
| 03/3/2003 | 2,5800 | 0,00% | 2,6200 | 2,6500 | 2,5500 | 26.703 | 69.155,00 |
| 28/2/2003 | 2,5800 | -1,53% | 2,6300 | 2,6300 | 2,5200 | 36.903 | 94.235,00 |
| 27/2/2003 | 2,6200 | 1,55% | 2,5700 | 2,6200 | 2,5500 | 24.218 | 62.389,00 |
| 26/2/2003 | 2,5800 | -0,77% | 2,5500 | 2,5800 | 2,5200 | 51.550 | 131.149,00 |
| 25/2/2003 | 2,6000 | -3,70% | 2,6900 | 2,7000 | 2,5500 | 48.728 | 126.436,00 |
| 24/2/2003 | 2,7000 | -1,82% | 2,7500 | 2,7900 | 2,6700 | 35.821 | 96.753,00 |
| 21/2/2003 | 2,7500 | -0,72% | 2,7700 | 2,7900 | 2,7000 | 50.177 | 137.756,00 |
| 20/2/2003 | 2,7700 | -0,72% | 2,8000 | 2,8000 | 2,7400 | 22.994 | 63.814,00 |
| 19/2/2003 | 2,7900 | 0,72% | 2,7700 | 2,8700 | 2,7700 | 39.080 | 109.115,00 |
| 18/2/2003 | 2,7700 | 0,00% | 2,8000 | 2,8200 | 2,7400 | 38.753 | 107.365,00 |
| 17/2/2003 | 2,7700 | 2,97% | 2,7400 | 2,7700 | 2,7000 | 67.676 | 184.363,00 |
| 14/2/2003 | 2,6900 | 1,51% | 2,6500 | 2,7000 | 2,6300 | 24.618 | 65.686,00 |
| 13/2/2003 | 2,6500 | 1,92% | 2,6200 | 2,6700 | 2,6000 | 62.221 | 163.914,00 |
| 12/2/2003 | 2,6000 | -1,89% | 2,6500 | 2,6700 | 2,5800 | 44.955 | 117.878,00 |
| 11/2/2003 | 2,6500 | 0,76% | 2,6300 | 2,7000 | 2,6300 | 30.643 | 81.849,00 |
| 10/2/2003 | 2,6300 | 3,54% | 2,5500 | 2,6300 | 2,5400 | 42.646 | 110.750,00 |
| 07/2/2003 | 2,5400 | 1,20% | 2,5100 | 2,5500 | 2,4600 | 59.203 | 148.992,00 |
| 06/2/2003 | 2,5100 | 2,03% | 2,4800 | 2,5200 | 2,4300 | 52.966 | 132.058,00 |
| 05/2/2003 | 2,4600 | -0,40% | 2,4600 | 2,4600 | 2,4200 | 24.865 | 60.845,00 |
| 04/2/2003 | 2,4700 | -0,40% | 2,4800 | 2,4800 | 2,4000 | 24.455 | 59.788,00 |
| 03/2/2003 | 2,4800 | 0,00% | 2,4900 | 2,4900 | 2,3900 | 11.838 | 28.877,00 |
| 31/1/2003 | 2,4800 | 0,81% | 2,4600 | 2,4800 | 2,4000 | 44.458 | 107.934,00 |
| 30/1/2003 | 2,4600 | -0,81% | 2,4900 | 2,5200 | 2,4300 | 17.428 | 42.983,00 |
| 29/1/2003 | 2,4800 | 0,81% | 2,4600 | 2,4900 | 2,4100 | 21.623 | 52.970,00 |
| 28/1/2003 | 2,4600 | -2,38% | 2,5100 | 2,5200 | 2,4600 | 14.342 | 35.756,00 |
| 27/1/2003 | 2,5200 | -2,33% | 2,5400 | 2,5400 | 2,4700 | 18.969 | 47.623,00 |
| 24/1/2003 | 2,5800 | 2,79% | 2,5100 | 2,6300 | 2,5100 | 65.946 | 169.773,00 |
| 23/1/2003 | 2,5100 | 2,45% | 2,4300 | 2,5300 | 2,4300 | 27.346 | 68.371,00 |
| 22/1/2003 | 2,4500 | 0,82% | 2,4300 | 2,4600 | 2,4000 | 17.451 | 42.304,00 |
| 21/1/2003 | 2,4300 | 0,00% | 2,4500 | 2,4900 | 2,4200 | 22.252 | 54.214,00 |
| 20/1/2003 | 2,4300 | -1,62% | 2,4800 | 2,4800 | 2,4100 | 19.275 | 47.194,00 |
| 17/1/2003 | 2,4700 | -2,37% | 2,5300 | 2,5700 | 2,4200 | 34.244 | 84.639,00 |
| 16/1/2003 | 2,5300 | 2,85% | 2,4400 | 2,5300 | 2,4300 | 25.065 | 62.415,00 |
| 15/1/2003 | 2,4600 | 2,07% | 2,4300 | 2,4900 | 2,4300 | 41.187 | 101.547,00 |
| 14/1/2003 | 2,4100 | 4,78% | 2,3000 | 2,4200 | 2,3000 | 55.647 | 133.010,00 |
| 13/1/2003 | 2,3000 | 3,14% | 2,2300 | 2,3100 | 2,2200 | 64.965 | 147.921,00 |
| 10/1/2003 | 2,2300 | -2,62% | 2,3600 | 2,3700 | 2,2000 | 30.513 | 69.421,00 |
| 09/1/2003 | 2,2900 | -1,29% | 2,2900 | 2,3200 | 2,2300 | 69.971 | 160.041,00 |
| 08/1/2003 | 2,3200 | -6,45% | 2,4600 | 2,4700 | 2,2900 | 26.703 | 63.209,00 |
| 07/1/2003 | 2,4800 | -5,70% | 2,6300 | 2,6500 | 2,4700 | 13.022 | 32.835,00 |
| 03/1/2003 | 2,6300 | 0,00% | 2,6700 | 2,6700 | 2,5500 | 12.273 | 32.142,00 |
| 02/1/2003 | 2,6300 | 5,62% | 2,5400 | 2,6300 | 2,4900 | 27.051 | 69.753,00 |
| 31/12/2002 | 2,4900 | 1,22% | 2,4800 | 2,4900 | 2,4500 | 10.012 | 24.660,00 |
| 30/12/2002 | 2,4600 | -3,15% | 2,5400 | 2,5400 | 2,4300 | 39.956 | 99.015,00 |
| 27/12/2002 | 2,5400 | -0,39% | 2,6000 | 2,6000 | 2,5200 | 19.581 | 49.629,00 |
| 24/12/2002 | 2,5500 | 0,00% | 2,5500 | 2,5800 | 2,5300 | 24.641 | 62.835,00 |
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.% |
|---|