| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4700 | -4,86 % | -0,0240 | 43.960 |
| ΣΑΝΜΕΖΖ | 0,1888 | -3,18 % | -0,0062 | 18.417 |
| ΙΝΤΕΤ | 1,4400 | -3,03 % | -0,0450 | 350 |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | -0,0125 | 245.633 |
| ΙΚΤΙΝ | 0,4475 | -2,72 % | -0,0125 | 161.478 |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 25.860.453 |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | -0,0300 | 3.192 |
| ΔΡΟΜΕ | 0,3620 | -2,16 % | -0,0080 | 5.993 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 728.339 |
| ΣΕΝΤΡ | 0,3350 | -2,05 % | -0,0070 | 15.830 |
Συνεχης ενημερωση
MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)
3,7700 €
-0,0300 (-0,79%)
- Άνοιγμα 3,8000
- Υψηλό 3,8000
- Χαμηλό 3,7700
- Όγκος 15.007
- Τζίρος 56.772 €
- Πράξεις 340
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/3/2004 | 50,7000 | 1,20% | 48,9000 | 50,7000 | 48,9000 | 237 | ,00 |
| 05/3/2004 | 50,1000 | 0,00% | 48,9000 | 50,1000 | 48,0000 | 65 | ,00 |
| 04/3/2004 | 50,1000 | 0,00% | 50,1000 | 50,1000 | 49,2000 | 27 | ,00 |
| 03/3/2004 | 50,1000 | 2,45% | 49,2000 | 50,1000 | 47,4000 | 201 | ,00 |
| 02/3/2004 | 48,9000 | -0,61% | 48,9000 | 48,9000 | 48,0000 | 37 | ,00 |
| 01/3/2004 | 49,2000 | 3,80% | 46,8000 | 49,2000 | 46,8000 | 412 | ,00 |
| 27/2/2004 | 47,4000 | 0,00% | 47,4000 | 47,4000 | 46,8000 | 35 | ,00 |
| 26/2/2004 | 47,4000 | 0,64% | 48,0000 | 48,3000 | 46,8000 | 44 | ,00 |
| 25/2/2004 | 47,1000 | -1,87% | 46,8000 | 47,1000 | 46,5000 | 35 | ,00 |
| 24/2/2004 | 48,0000 | -0,62% | 48,0000 | 48,3000 | 46,8000 | 45 | ,00 |
| 20/2/2004 | 48,3000 | 0,00% | 47,4000 | 48,3000 | 47,4000 | 10 | ,00 |
| 19/2/2004 | 48,3000 | -0,62% | 47,4000 | 54,3000 | 44,4000 | 130 | ,00 |
| 18/2/2004 | 48,6000 | -0,61% | 48,0000 | 48,6000 | 47,4000 | 99 | ,00 |
| 17/2/2004 | 48,9000 | 0,00% | 48,3000 | 48,9000 | 48,0000 | 104 | ,00 |
| 16/2/2004 | 48,9000 | -0,61% | 48,9000 | 48,9000 | 48,6000 | 63 | ,00 |
| 13/2/2004 | 49,2000 | 1,86% | 48,9000 | 49,2000 | 48,9000 | 17 | ,00 |
| 12/2/2004 | 48,3000 | -1,23% | 48,0000 | 49,2000 | 46,2000 | 195 | ,00 |
| 11/2/2004 | 48,9000 | 0,00% | 48,9000 | 48,9000 | 47,4000 | 211 | ,00 |
| 10/2/2004 | 48,9000 | -2,98% | 49,2000 | 49,2000 | 47,4000 | 334 | ,00 |
| 09/2/2004 | 50,4000 | 0,00% | 56,1000 | 56,1000 | 49,2000 | 93 | ,00 |
| 06/2/2004 | 50,4000 | 2,44% | 48,9000 | 54,6000 | 48,9000 | 181 | ,00 |
| 05/2/2004 | 49,2000 | 0,61% | 48,9000 | 49,2000 | 47,4000 | 108 | ,00 |
| 04/2/2004 | 48,9000 | 0,00% | 48,0000 | 48,9000 | 48,0000 | 33 | ,00 |
| 03/2/2004 | 48,9000 | -0,61% | 48,9000 | 48,9000 | 48,9000 | 9 | ,00 |
| 02/2/2004 | 49,2000 | 0,00% | 48,3000 | 49,2000 | 48,0000 | 131 | ,00 |
| 30/1/2004 | 49,2000 | 0,61% | 48,9000 | 49,2000 | 48,0000 | 52 | ,00 |
| 29/1/2004 | 48,9000 | -0,61% | 48,0000 | 48,9000 | 48,0000 | 32 | ,00 |
| 28/1/2004 | 49,2000 | 0,00% | 48,9000 | 49,2000 | 47,4000 | 95 | ,00 |
| 27/1/2004 | 49,2000 | 0,00% | 49,2000 | 49,2000 | 48,6000 | 53 | ,00 |
| 26/1/2004 | 49,2000 | -1,20% | 48,3000 | 50,1000 | 48,3000 | 49 | ,00 |
| 23/1/2004 | 49,8000 | 0,00% | 48,6000 | 49,8000 | 48,6000 | 60 | ,00 |
| 22/1/2004 | 49,8000 | -0,60% | 48,3000 | 49,8000 | 48,0000 | 208 | ,00 |
| 21/1/2004 | 50,1000 | 1,83% | 48,3000 | 50,1000 | 48,3000 | 69 | ,00 |
| 20/1/2004 | 49,2000 | 0,00% | 48,3000 | 49,2000 | 48,3000 | 15 | ,00 |
| 19/1/2004 | 49,2000 | 0,00% | 48,9000 | 49,2000 | 48,0000 | 65 | ,00 |
| 16/1/2004 | 49,2000 | 0,00% | 48,6000 | 49,2000 | 48,6000 | 75 | ,00 |
| 15/1/2004 | 49,2000 | -1,20% | 48,9000 | 49,8000 | 47,4000 | 146 | ,00 |
| 14/1/2004 | 49,8000 | -0,60% | 48,9000 | 50,1000 | 48,6000 | 143 | ,00 |
| 13/1/2004 | 50,1000 | 0,00% | 50,1000 | 50,1000 | 48,9000 | 243 | ,00 |
| 12/1/2004 | 50,1000 | 0,00% | 49,2000 | 50,1000 | 49,2000 | 60 | ,00 |
| 09/1/2004 | 50,1000 | 0,00% | 50,1000 | 50,1000 | 48,9000 | 57 | ,00 |
| 08/1/2004 | 50,1000 | 0,00% | 49,2000 | 50,1000 | 48,9000 | 213 | ,00 |
| 07/1/2004 | 50,1000 | 0,00% | 50,1000 | 51,9000 | 47,4000 | 287 | ,00 |
| 05/1/2004 | 50,1000 | -0,60% | 50,4000 | 50,4000 | 50,1000 | 49 | ,00 |
| 02/1/2004 | 50,4000 | 0,60% | 50,4000 | 50,4000 | 49,8000 | 19 | ,00 |
| 31/12/2003 | 50,1000 | 0,00% | 50,1000 | 50,1000 | 50,1000 | 22 | ,00 |
| 30/12/2003 | 50,1000 | 0,00% | 50,1000 | 50,1000 | 48,9000 | 25 | ,00 |
| 29/12/2003 | 50,1000 | 0,60% | 48,6000 | 50,1000 | 48,6000 | 220 | ,00 |
| 24/12/2003 | 49,8000 | -0,60% | 49,2000 | 50,1000 | 48,6000 | 283 | ,00 |
| 23/12/2003 | 50,1000 | 0,00% | 48,6000 | 50,1000 | 48,6000 | 129 | ,00 |
| 22/12/2003 | 50,1000 | 0,00% | 49,8000 | 50,1000 | 48,9000 | 109 | ,00 |
| 19/12/2003 | 50,1000 | 0,00% | 49,2000 | 50,1000 | 47,4000 | 95 | ,00 |
| 18/12/2003 | 50,1000 | 0,00% | 48,9000 | 50,1000 | 48,9000 | 81 | ,00 |
| 17/12/2003 | 50,1000 | 0,00% | 50,1000 | 50,1000 | 48,9000 | 55 | ,00 |
| 16/12/2003 | 50,1000 | 0,00% | 50,1000 | 50,1000 | 48,6000 | 72 | ,00 |
| 15/12/2003 | 50,1000 | 0,00% | 50,1000 | 51,3000 | 49,2000 | 92 | ,00 |
| 12/12/2003 | 50,1000 | 0,00% | 50,1000 | 50,1000 | 49,8000 | 56 | ,00 |
| 11/12/2003 | 50,1000 | 0,00% | 50,1000 | 50,1000 | 49,2000 | 140 | ,00 |
| 10/12/2003 | 50,1000 | -0,60% | 49,2000 | 50,1000 | 48,9000 | 87 | ,00 |
| 09/12/2003 | 50,4000 | 0,60% | 50,1000 | 50,4000 | 49,2000 | 156 | ,00 |
| 08/12/2003 | 50,1000 | 0,00% | 49,2000 | 50,1000 | 48,6000 | 66 | ,00 |
| 05/12/2003 | 50,1000 | 0,00% | 50,1000 | 50,1000 | 48,9000 | 51 | ,00 |
| 04/12/2003 | 50,1000 | 1,83% | 48,6000 | 50,1000 | 48,6000 | 50 | ,00 |
| 03/12/2003 | 49,2000 | 0,00% | 48,3000 | 49,2000 | 48,0000 | 100 | ,00 |
| 02/12/2003 | 49,2000 | 0,00% | 49,2000 | 49,8000 | 48,6000 | 269 | ,00 |
| 01/12/2003 | 49,2000 | -1,80% | 49,2000 | 49,2000 | 48,6000 | 94 | ,00 |
| 28/11/2003 | 50,1000 | 0,00% | 49,2000 | 50,1000 | 48,6000 | 152 | ,00 |
| 27/11/2003 | 50,1000 | -0,60% | 47,1000 | 50,7000 | 47,1000 | 266 | ,00 |
| 26/11/2003 | 50,4000 | -2,33% | 53,4000 | 53,4000 | 50,1000 | 332 | ,00 |
| 25/11/2003 | 51,6000 | 10,97% | 46,2000 | 51,9000 | 46,2000 | 43.386 | ,00 |
| 24/11/2003 | 46,5000 | 1,31% | 45,9000 | 46,8000 | 45,6000 | 195 | ,00 |
| 21/11/2003 | 45,9000 | 1,32% | 45,6000 | 45,9000 | 45,3000 | 39 | ,00 |
| 20/11/2003 | 45,3000 | -0,66% | 44,1000 | 45,6000 | 43,8000 | 237 | ,00 |
| 19/11/2003 | 45,6000 | 0,66% | 43,8000 | 45,6000 | 43,8000 | 256 | ,00 |
| 18/11/2003 | 45,3000 | 0,00% | 43,8000 | 45,3000 | 43,2000 | 154 | ,00 |
| 17/11/2003 | 45,3000 | 1,34% | 43,8000 | 45,3000 | 42,9000 | 111 | ,00 |
| 14/11/2003 | 44,7000 | -1,32% | 43,8000 | 44,7000 | 43,8000 | 163 | ,00 |
| 13/11/2003 | 45,3000 | -1,31% | 44,1000 | 45,3000 | 43,8000 | 90 | ,00 |
| 12/11/2003 | 45,9000 | 0,00% | 44,7000 | 45,9000 | 43,8000 | 196 | ,00 |
| 11/11/2003 | 45,9000 | 0,66% | 44,7000 | 45,9000 | 43,8000 | 104 | ,00 |
| 10/11/2003 | 45,6000 | -3,18% | 46,2000 | 46,2000 | 44,4000 | 179 | ,00 |
| 07/11/2003 | 47,1000 | 1,95% | 45,6000 | 47,1000 | 45,6000 | 41 | ,00 |
| 06/11/2003 | 46,2000 | -0,65% | 46,2000 | 46,5000 | 45,9000 | 34 | ,00 |
| 05/11/2003 | 46,5000 | 0,65% | 46,5000 | 46,5000 | 46,2000 | 30 | ,00 |
| 04/11/2003 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 46,2000 | 20 | ,00 |
| 03/11/2003 | 46,2000 | 0,65% | 45,3000 | 46,8000 | 45,3000 | 121 | ,00 |
| 31/10/2003 | 45,9000 | 0,66% | 45,9000 | 45,9000 | 42,6000 | 82 | ,00 |
| 30/10/2003 | 45,6000 | -1,30% | 45,3000 | 45,6000 | 44,4000 | 50 | ,00 |
| 29/10/2003 | 46,2000 | 0,00% | 45,6000 | 46,2000 | 45,6000 | 32 | ,00 |
| 27/10/2003 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 46,2000 | ,00 | |
| 24/10/2003 | 46,2000 | 0,00% | 45,3000 | 46,2000 | 45,3000 | 35 | ,00 |
| 23/10/2003 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 44,4000 | 150 | ,00 |
| 22/10/2003 | 46,2000 | -1,91% | 46,2000 | 47,1000 | 45,9000 | 43 | ,00 |
| 21/10/2003 | 47,1000 | 0,00% | 46,5000 | 47,1000 | 46,2000 | 71 | ,00 |
| 20/10/2003 | 47,1000 | 0,00% | 46,5000 | 47,1000 | 46,2000 | 65 | ,00 |
| 17/10/2003 | 47,1000 | 0,00% | 46,2000 | 47,1000 | 46,2000 | 35 | ,00 |
| 16/10/2003 | 47,1000 | 0,00% | 46,2000 | 47,1000 | 45,9000 | 61 | ,00 |
| 15/10/2003 | 47,1000 | 0,00% | 46,2000 | 47,1000 | 46,2000 | 21 | ,00 |
| 14/10/2003 | 47,1000 | 0,00% | 46,2000 | 47,1000 | 46,2000 | 36 | ,00 |
| 13/10/2003 | 47,1000 | 0,00% | 46,2000 | 47,1000 | 45,9000 | 45 | ,00 |
| 10/10/2003 | 47,1000 | 0,00% | 46,2000 | 47,1000 | 46,2000 | 46 | ,00 |
| 09/10/2003 | 47,1000 | -0,63% | 46,2000 | 47,1000 | 46,2000 | 33 | ,00 |
| 08/10/2003 | 47,4000 | 0,64% | 47,1000 | 47,4000 | 46,2000 | 180 | ,00 |
| 07/10/2003 | 47,1000 | 0,00% | 47,1000 | 47,4000 | 46,2000 | 158 | ,00 |
| 06/10/2003 | 47,1000 | -1,87% | 47,4000 | 48,0000 | 46,8000 | 223 | ,00 |
| 03/10/2003 | 48,0000 | 1,91% | 46,8000 | 48,0000 | 46,8000 | 66 | ,00 |
| 02/10/2003 | 47,1000 | -0,63% | 45,9000 | 47,4000 | 45,9000 | 126 | ,00 |
| 01/10/2003 | 47,4000 | 0,00% | 46,5000 | 47,4000 | 45,3000 | 124 | ,00 |
| 30/9/2003 | 47,4000 | 0,00% | 47,4000 | 50,7000 | 46,8000 | 171 | ,00 |
| 29/9/2003 | 47,4000 | 0,00% | 46,2000 | 47,4000 | 46,2000 | 208 | ,00 |
| 26/9/2003 | 47,4000 | 0,00% | 47,1000 | 47,4000 | 46,2000 | 68 | ,00 |
| 25/9/2003 | 47,4000 | 0,00% | 46,2000 | 47,4000 | 46,2000 | 105 | ,00 |
| 24/9/2003 | 47,4000 | -1,25% | 47,1000 | 48,3000 | 44,7000 | 957 | ,00 |
| 23/9/2003 | 48,0000 | -0,62% | 45,3000 | 48,0000 | 45,3000 | 152 | ,00 |
| 22/9/2003 | 48,3000 | -1,23% | 47,4000 | 48,3000 | 45,3000 | 197 | ,00 |
| 19/9/2003 | 48,9000 | 1,24% | 47,1000 | 48,9000 | 46,8000 | 43 | ,00 |
| 18/9/2003 | 48,3000 | -1,23% | 47,1000 | 48,3000 | 46,2000 | 382 | ,00 |
| 17/9/2003 | 48,9000 | 1,24% | 48,9000 | 49,2000 | 47,4000 | 33 | ,00 |
| 16/9/2003 | 48,3000 | -1,23% | 48,0000 | 48,3000 | 45,3000 | 260 | ,00 |
| 15/9/2003 | 48,9000 | -2,40% | 48,9000 | 48,9000 | 48,9000 | 1 | ,00 |
| 12/9/2003 | 50,1000 | -1,76% | 51,0000 | 51,0000 | 48,9000 | 194 | ,00 |
| 11/9/2003 | 51,0000 | 0,00% | 51,0000 | 51,0000 | 50,4000 | 134 | ,00 |
| 10/9/2003 | 51,0000 | -1,16% | 51,0000 | 51,0000 | 48,9000 | 292 | ,00 |
| 09/9/2003 | 51,6000 | -0,58% | 50,1000 | 51,6000 | 50,1000 | 330 | ,00 |
| 08/9/2003 | 51,9000 | 0,00% | 51,6000 | 52,8000 | 51,0000 | 87 | ,00 |
| 05/9/2003 | 51,9000 | 0,00% | 51,9000 | 51,9000 | 50,4000 | 105 | ,00 |
| 04/9/2003 | 51,9000 | 0,00% | 50,4000 | 51,9000 | 50,1000 | 115 | ,00 |
| 03/9/2003 | 51,9000 | 0,00% | 51,3000 | 52,8000 | 50,4000 | 89 | ,00 |
| 02/9/2003 | 51,9000 | -1,70% | 52,8000 | 52,8000 | 50,1000 | 371 | ,00 |
| 01/9/2003 | 52,8000 | 0,57% | 51,9000 | 53,1000 | 50,1000 | 304 | ,00 |
| 29/8/2003 | 52,5000 | -0,57% | 52,5000 | 53,1000 | 51,3000 | 234 | ,00 |
| 28/8/2003 | 52,8000 | -0,56% | 53,1000 | 54,3000 | 52,8000 | 415 | ,00 |
| 27/8/2003 | 53,1000 | 1,14% | 52,5000 | 54,3000 | 51,6000 | 425 | ,00 |
| 26/8/2003 | 52,5000 | -3,85% | 54,6000 | 54,9000 | 51,9000 | 213 | ,00 |
| 25/8/2003 | 54,6000 | -1,62% | 54,9000 | 55,2000 | 53,4000 | 274 | ,00 |
| 22/8/2003 | 55,5000 | -0,54% | 54,6000 | 55,8000 | 54,6000 | 164 | ,00 |
| 21/8/2003 | 55,8000 | 0,00% | 53,1000 | 56,4000 | 53,1000 | 283 | ,00 |
| 20/8/2003 | 55,8000 | -2,62% | 54,9000 | 57,3000 | 54,9000 | 260 | ,00 |
| 19/8/2003 | 57,3000 | -2,55% | 58,2000 | 58,8000 | 57,0000 | 658 | ,00 |
| 18/8/2003 | 58,8000 | 0,00% | 57,6000 | 58,8000 | 57,0000 | 130 | ,00 |
| 14/8/2003 | 58,8000 | 1,55% | 57,3000 | 58,8000 | 57,0000 | 99 | ,00 |
| 13/8/2003 | 57,9000 | 0,52% | 57,3000 | 58,8000 | 57,0000 | 126 | ,00 |
| 12/8/2003 | 57,6000 | 1,59% | 56,7000 | 57,6000 | 54,3000 | 266 | ,00 |
| 11/8/2003 | 56,7000 | -1,05% | 57,6000 | 59,4000 | 55,8000 | 546 | ,00 |
| 08/8/2003 | 57,3000 | 3,24% | 56,1000 | 57,6000 | 55,5000 | 546 | ,00 |
| 07/8/2003 | 55,5000 | -2,12% | 57,6000 | 57,6000 | 55,5000 | 133 | ,00 |
| 06/8/2003 | 56,7000 | -0,53% | 56,7000 | 56,7000 | 55,2000 | 283 | ,00 |
| 05/8/2003 | 57,0000 | -0,52% | 57,0000 | 57,6000 | 56,4000 | 349 | ,00 |
| 04/8/2003 | 57,3000 | 0,00% | 57,6000 | 57,9000 | 56,7000 | 131 | ,00 |
| 01/8/2003 | 57,3000 | 2,14% | 55,5000 | 58,2000 | 54,6000 | 293 | ,00 |
| 31/7/2003 | 56,1000 | -2,60% | 58,8000 | 59,1000 | 55,2000 | 227 | ,00 |
| 30/7/2003 | 57,6000 | 1,59% | 57,3000 | 59,4000 | 57,0000 | 944 | ,00 |
| 29/7/2003 | 56,7000 | -0,53% | 56,7000 | 57,3000 | 54,0000 | 139 | ,00 |
| 28/7/2003 | 57,0000 | -3,55% | 59,4000 | 59,4000 | 55,8000 | 97 | ,00 |
| 25/7/2003 | 59,1000 | -3,43% | 59,7000 | 60,0000 | 55,5000 | 235 | ,00 |
| 24/7/2003 | 61,2000 | -3,32% | 63,9000 | 63,9000 | 60,6000 | 496 | ,00 |
| 23/7/2003 | 63,3000 | 4,46% | 63,6000 | 66,0000 | 62,4000 | 989 | ,00 |
| 22/7/2003 | 60,6000 | 4,66% | 57,0000 | 62,4000 | 56,4000 | 1.236 | ,00 |
| 21/7/2003 | 57,9000 | -2,03% | 60,3000 | 60,6000 | 56,7000 | 1.406 | ,00 |
| 18/7/2003 | 59,1000 | 11,30% | 53,4000 | 60,0000 | 53,4000 | 1.374 | ,00 |
| 17/7/2003 | 53,1000 | 2,91% | 51,9000 | 53,4000 | 51,6000 | 292 | ,00 |
| 16/7/2003 | 51,6000 | -2,27% | 51,6000 | 53,4000 | 51,6000 | 101 | ,00 |
| 15/7/2003 | 52,8000 | -0,56% | 51,6000 | 53,4000 | 50,4000 | 97 | ,00 |
| 14/7/2003 | 53,1000 | 2,31% | 51,9000 | 53,4000 | 50,1000 | 208 | ,00 |
| 11/7/2003 | 51,9000 | 0,00% | 51,0000 | 52,8000 | 51,0000 | 127 | ,00 |
| 10/7/2003 | 51,9000 | 1,17% | 51,3000 | 52,5000 | 50,7000 | 240 | ,00 |
| 09/7/2003 | 51,3000 | -0,58% | 50,4000 | 51,9000 | 50,4000 | 158 | ,00 |
| 08/7/2003 | 51,6000 | 2,38% | 50,1000 | 51,6000 | 50,1000 | 281 | ,00 |
| 07/7/2003 | 50,4000 | 0,60% | 50,1000 | 50,7000 | 48,9000 | 188 | ,00 |
| 04/7/2003 | 50,1000 | -0,60% | 49,8000 | 50,1000 | 48,9000 | 211 | ,00 |
| 03/7/2003 | 50,4000 | -0,59% | 50,1000 | 50,4000 | 48,9000 | 405 | ,00 |
| 02/7/2003 | 50,7000 | 0,00% | 50,1000 | 51,0000 | 50,1000 | 370 | ,00 |
| 01/7/2003 | 50,7000 | -1,17% | 50,7000 | 50,7000 | 50,7000 | 7 | ,00 |
| 30/6/2003 | 51,3000 | 4,27% | 48,9000 | 54,3000 | 48,9000 | 509 | ,00 |
| 27/6/2003 | 49,2000 | 0,00% | 48,6000 | 49,8000 | 47,1000 | 307 | ,00 |
| 26/6/2003 | 49,2000 | 0,00% | 50,4000 | 50,4000 | 48,3000 | 101 | ,00 |
| 25/6/2003 | 49,2000 | -2,96% | 50,7000 | 51,3000 | 49,2000 | 89 | ,00 |
| 24/6/2003 | 50,7000 | -1,74% | 50,1000 | 51,9000 | 49,8000 | 531 | ,00 |
| 23/6/2003 | 51,6000 | 0,58% | 50,1000 | 53,4000 | 48,3000 | 182 | ,00 |
| 20/6/2003 | 51,3000 | -2,29% | 48,0000 | 51,6000 | 48,0000 | 93 | ,00 |
| 19/6/2003 | 52,5000 | -1,69% | 52,8000 | 54,0000 | 51,6000 | 137 | ,00 |
| 18/6/2003 | 53,4000 | -0,56% | 54,3000 | 54,3000 | 49,8000 | 66 | ,00 |
| 17/6/2003 | 53,7000 | 1,70% | 51,3000 | 54,0000 | 51,3000 | 376 | ,00 |
| 13/6/2003 | 52,8000 | 3,53% | 50,1000 | 52,8000 | 49,8000 | 514 | ,00 |
| 12/6/2003 | 51,0000 | 0,59% | 51,0000 | 51,0000 | 50,1000 | 35 | ,00 |
| 11/6/2003 | 50,7000 | 1,20% | 48,6000 | 51,0000 | 47,4000 | 736 | ,00 |
| 10/6/2003 | 50,1000 | -0,60% | 51,0000 | 51,0000 | 49,8000 | 47 | ,00 |
| 09/6/2003 | 50,4000 | 0,60% | 50,1000 | 51,0000 | 49,8000 | 273 | ,00 |
| 06/6/2003 | 50,1000 | 0,00% | 49,2000 | 50,1000 | 48,6000 | 750 | ,00 |
| 05/6/2003 | 50,1000 | -1,76% | 50,1000 | 50,7000 | 49,2000 | 313 | ,00 |
| 04/6/2003 | 51,0000 | 0,59% | 50,1000 | 51,6000 | 48,9000 | 640 | ,00 |
| 03/6/2003 | 50,7000 | 0,00% | 50,7000 | 51,3000 | 50,1000 | 47 | ,00 |
| 02/6/2003 | 50,7000 | -1,17% | 50,1000 | 51,3000 | 48,3000 | 758 | ,00 |
| 30/5/2003 | 51,3000 | -3,93% | 51,3000 | 51,9000 | 50,1000 | 270 | ,00 |
| 29/5/2003 | 53,4000 | -2,20% | 54,6000 | 54,6000 | 51,3000 | 404 | ,00 |
| 28/5/2003 | 54,6000 | -0,55% | 56,1000 | 56,1000 | 51,9000 | 5.156 | ,00 |
| 27/5/2003 | 54,9000 | 7,02% | 52,8000 | 56,1000 | 52,8000 | 997 | ,00 |
| 26/5/2003 | 51,3000 | -1,16% | 51,9000 | 53,7000 | 50,4000 | 211 | ,00 |
| 23/5/2003 | 51,9000 | 2,98% | 50,1000 | 52,8000 | 49,8000 | 235 | ,00 |
| 22/5/2003 | 50,4000 | 0,60% | 48,9000 | 53,4000 | 48,9000 | 549 | ,00 |
| 21/5/2003 | 50,1000 | 0,00% | 49,8000 | 50,1000 | 48,6000 | 108 | ,00 |
| 20/5/2003 | 50,1000 | 0,00% | 48,3000 | 50,1000 | 48,3000 | 265 | ,00 |
| 19/5/2003 | 50,1000 | 0,00% | 48,9000 | 50,1000 | 47,4000 | 198 | ,00 |
| 16/5/2003 | 50,1000 | 0,00% | 50,1000 | 50,4000 | 48,6000 | 394 | ,00 |
| 15/5/2003 | 50,1000 | 0,00% | 50,1000 | 51,0000 | 49,2000 | 82 | ,00 |
| 14/5/2003 | 50,1000 | 0,00% | 51,6000 | 51,6000 | 49,2000 | 186 | ,00 |
| 13/5/2003 | 50,1000 | -7,73% | 53,4000 | 53,4000 | 48,0000 | 1.677 | ,00 |
| 12/5/2003 | 54,3000 | 0,00% | 51,6000 | 54,3000 | 51,3000 | 40 | ,00 |
| 09/5/2003 | 54,3000 | -0,55% | 53,7000 | 54,6000 | 53,7000 | 48 | ,00 |
| 08/5/2003 | 54,6000 | 0,00% | 51,9000 | 54,6000 | 51,3000 | 144 | ,00 |
| 07/5/2003 | 54,6000 | 0,00% | 52,5000 | 54,9000 | 50,7000 | 713 | ,00 |
| 06/5/2003 | 54,6000 | -0,55% | 49,8000 | 54,6000 | 49,8000 | 12 | ,00 |
| 05/5/2003 | 54,9000 | -0,54% | 51,9000 | 55,2000 | 51,9000 | 420 | ,00 |
| 02/5/2003 | 55,2000 | 2,22% | 54,0000 | 56,4000 | 50,7000 | 90 | ,00 |
| 30/4/2003 | 54,0000 | 1,69% | 50,1000 | 54,0000 | 50,1000 | 30 | ,00 |
| 29/4/2003 | 53,1000 | 2,91% | 46,8000 | 53,4000 | 46,8000 | 42 | ,00 |
| 24/4/2003 | 51,6000 | 2,38% | 51,6000 | 51,6000 | 51,6000 | 3 | ,00 |
| 23/4/2003 | 50,4000 | 7,01% | 51,3000 | 51,3000 | 47,4000 | 57 | ,00 |
| 22/4/2003 | 47,1000 | -5,42% | 47,4000 | 49,2000 | 47,1000 | 33 | ,00 |
| 17/4/2003 | 49,8000 | 1,22% | 51,6000 | 51,6000 | 47,4000 | 124 | ,00 |
| 16/4/2003 | 49,2000 | -5,20% | 50,4000 | 54,6000 | 49,2000 | 157 | ,00 |
| 15/4/2003 | 51,9000 | 1,76% | 51,3000 | 54,3000 | 51,0000 | 1.297 | ,00 |
| 14/4/2003 | 51,0000 | 0,59% | 51,3000 | 51,3000 | 51,0000 | 1.038 | ,00 |
| 11/4/2003 | 50,7000 | 1,20% | 48,3000 | 51,0000 | 48,0000 | 464 | ,00 |
| 10/4/2003 | 50,1000 | -0,60% | 48,9000 | 50,1000 | 48,9000 | 1.347 | ,00 |
| 09/4/2003 | 50,4000 | 0,00% | 48,3000 | 50,7000 | 48,0000 | 389 | ,00 |
| 08/4/2003 | 50,4000 | -2,89% | 48,6000 | 51,3000 | 47,4000 | 445 | ,00 |
| 07/4/2003 | 51,9000 | 0,58% | 52,8000 | 54,0000 | 51,0000 | 507 | ,00 |
| 04/4/2003 | 51,6000 | -2,27% | 49,2000 | 51,6000 | 49,2000 | 34 | ,00 |
| 03/4/2003 | 52,8000 | -1,12% | 50,1000 | 52,8000 | 50,1000 | 322 | ,00 |
| 02/4/2003 | 53,4000 | 5,33% | 51,6000 | 53,7000 | 51,6000 | 338 | ,00 |
| 01/4/2003 | 50,7000 | 1,20% | 48,0000 | 50,7000 | 47,4000 | 240 | ,00 |
| 31/3/2003 | 50,1000 | 0,00% | 46,8000 | 50,4000 | 46,8000 | 470 | ,00 |
| 28/3/2003 | 50,1000 | 0,00% | 49,2000 | 50,1000 | 49,2000 | 52 | ,00 |
| 27/3/2003 | 50,1000 | -2,34% | 51,6000 | 51,6000 | 50,1000 | 632 | ,00 |
| 26/3/2003 | 51,3000 | -1,16% | 50,1000 | 51,3000 | 50,1000 | 6 | ,00 |
| 24/3/2003 | 51,9000 | 0,00% | 51,9000 | 51,9000 | 51,9000 | ,00 | |
| 21/3/2003 | 51,9000 | 5,49% | 47,1000 | 53,4000 | 47,1000 | 10.512 | ,00 |
| 20/3/2003 | 49,2000 | -5,20% | 50,4000 | 50,4000 | 49,2000 | 1 | ,00 |
| 19/3/2003 | 51,9000 | 0,58% | 50,4000 | 51,9000 | 50,4000 | 50 | ,00 |
| 18/3/2003 | 51,6000 | 6,83% | 47,4000 | 51,9000 | 47,4000 | 4.020 | ,00 |
| 17/3/2003 | 48,3000 | 5,92% | 41,7000 | 48,3000 | 41,7000 | 498 | ,00 |
| 14/3/2003 | 45,6000 | 7,04% | 40,5000 | 45,9000 | 40,2000 | 141 | ,00 |
| 13/3/2003 | 42,6000 | 2,16% | 39,6000 | 42,6000 | 39,3000 | 147 | ,00 |
| 12/3/2003 | 41,7000 | 0,00% | 38,7000 | 41,7000 | 38,7000 | 109 | ,00 |
| 11/3/2003 | 41,7000 | 1,46% | 36,9000 | 42,0000 | 36,6000 | 470 | ,00 |
| 07/3/2003 | 41,1000 | -1,44% | 39,6000 | 41,1000 | 39,3000 | 42 | ,00 |
| 06/3/2003 | 41,7000 | -2,11% | 40,5000 | 41,7000 | 40,2000 | 62 | ,00 |
| 05/3/2003 | 42,6000 | -0,70% | 41,7000 | 42,6000 | 41,7000 | 102 | ,00 |
| 04/3/2003 | 42,9000 | -2,05% | 40,2000 | 42,9000 | 40,2000 | 69 | ,00 |
| 03/3/2003 | 43,8000 | -1,35% | 40,5000 | 44,4000 | 40,5000 | 35 | ,00 |
| 28/2/2003 | 44,4000 | -0,67% | 44,7000 | 45,9000 | 41,7000 | 162 | ,00 |
| 27/2/2003 | 44,7000 | 2,05% | 42,0000 | 44,7000 | 41,7000 | 165 | ,00 |
| 26/2/2003 | 43,8000 | -1,35% | 41,4000 | 44,4000 | 41,1000 | 322 | ,00 |
| 25/2/2003 | 44,4000 | -5,13% | 45,6000 | 45,6000 | 41,4000 | 676 | ,00 |
| 24/2/2003 | 46,8000 | -4,29% | 47,4000 | 48,3000 | 45,3000 | 152 | ,00 |
| 21/2/2003 | 48,9000 | -0,61% | 47,1000 | 48,9000 | 47,1000 | 71 | ,00 |
| 20/2/2003 | 49,2000 | 0,00% | 47,4000 | 49,2000 | 47,4000 | 15 | ,00 |
| 19/2/2003 | 49,2000 | -1,80% | 48,3000 | 49,8000 | 48,0000 | 12 | ,00 |
| 18/2/2003 | 50,1000 | 0,00% | 48,6000 | 50,1000 | 48,6000 | 191 | ,00 |
| 17/2/2003 | 50,1000 | 0,60% | 50,1000 | 50,1000 | 48,3000 | 23 | ,00 |
| 14/2/2003 | 49,8000 | -0,60% | 47,4000 | 49,8000 | 47,4000 | 71 | ,00 |
| 13/2/2003 | 50,1000 | -2,34% | 48,6000 | 50,4000 | 48,0000 | 315 | ,00 |
| 12/2/2003 | 51,3000 | -0,58% | 49,2000 | 51,3000 | 48,6000 | 616 | ,00 |
| 11/2/2003 | 51,6000 | 0,00% | 50,1000 | 51,6000 | 50,1000 | 90 | ,00 |
| 10/2/2003 | 51,6000 | -1,71% | 48,3000 | 52,8000 | 48,0000 | 17 | ,00 |
| 07/2/2003 | 52,5000 | 3,55% | 51,0000 | 52,5000 | 47,4000 | 139 | ,00 |
| 06/2/2003 | 50,7000 | -1,17% | 51,0000 | 53,4000 | 48,3000 | 152 | ,00 |
| 05/2/2003 | 51,3000 | 10,32% | 44,4000 | 51,9000 | 41,1000 | 5.785 | ,00 |
| 04/2/2003 | 46,5000 | -7,74% | 47,1000 | 48,9000 | 46,2000 | 70 | ,00 |
| 03/2/2003 | 50,4000 | 0,00% | 48,0000 | 50,4000 | 46,5000 | 710 | ,00 |
| 31/1/2003 | 50,4000 | -0,59% | 47,1000 | 51,3000 | 46,8000 | 294 | ,00 |
| 30/1/2003 | 50,7000 | 0,00% | 50,7000 | 50,7000 | 50,7000 | ,00 | |
| 29/1/2003 | 50,7000 | -1,17% | 48,9000 | 50,7000 | 48,3000 | 61 | ,00 |
| 28/1/2003 | 51,3000 | -2,29% | 48,9000 | 51,6000 | 48,3000 | 70 | ,00 |
| 27/1/2003 | 52,5000 | 0,00% | 49,2000 | 52,5000 | 48,9000 | 57 | ,00 |
| 24/1/2003 | 52,5000 | 0,00% | 50,1000 | 52,5000 | 50,1000 | 87 | ,00 |
| 23/1/2003 | 52,5000 | 2,34% | 49,8000 | 53,1000 | 49,8000 | 124 | ,00 |
| 22/1/2003 | 51,3000 | -6,56% | 54,9000 | 55,5000 | 49,2000 | 710 | ,00 |
| 21/1/2003 | 54,9000 | -1,08% | 54,6000 | 55,2000 | 53,1000 | 47 | ,00 |
| 20/1/2003 | 55,5000 | -1,07% | 50,1000 | 55,8000 | 50,1000 | 253 | ,00 |
| 17/1/2003 | 56,1000 | -0,53% | 54,0000 | 56,1000 | 54,0000 | 95 | ,00 |
| 16/1/2003 | 56,4000 | 0,00% | 54,9000 | 56,4000 | 54,0000 | 157 | ,00 |
| 15/1/2003 | 56,4000 | 0,00% | 54,9000 | 56,4000 | 54,3000 | 1.613 | ,00 |
| 14/1/2003 | 56,4000 | -0,53% | 55,2000 | 56,4000 | 53,7000 | 1.469 | ,00 |
| 13/1/2003 | 56,7000 | -2,07% | 53,4000 | 56,7000 | 53,1000 | 1.653 | ,00 |
| 10/1/2003 | 57,9000 | -0,52% | 54,6000 | 57,9000 | 54,6000 | 102 | ,00 |
| 09/1/2003 | 58,2000 | -2,02% | 53,7000 | 58,2000 | 53,7000 | 220 | ,00 |
| 08/1/2003 | 59,4000 | -6,16% | 61,8000 | 61,8000 | 59,4000 | 93 | ,00 |
| 07/1/2003 | 63,3000 | -0,47% | 60,9000 | 63,3000 | 60,9000 | 100 | ,00 |
| 03/1/2003 | 63,6000 | -1,85% | 67,2000 | 67,2000 | 60,6000 | 28 | ,00 |
| 02/1/2003 | 64,8000 | 6,40% | 63,3000 | 64,8000 | 62,4000 | 21 | ,00 |
| 31/12/2002 | 60,9000 | -1,46% | 59,7000 | 61,5000 | 57,6000 | 365 | ,00 |
| 30/12/2002 | 61,8000 | -3,29% | 60,9000 | 61,8000 | 59,7000 | 63 | ,00 |
| 27/12/2002 | 63,9000 | 0,00% | 63,9000 | 63,9000 | 63,9000 | ,00 | |
| 24/12/2002 | 63,9000 | 0,00% | 61,5000 | 64,8000 | 61,2000 | 159 | ,00 |
| 23/12/2002 | 63,9000 | 0,00% | 61,8000 | 63,9000 | 61,8000 | 158 | ,00 |
| 20/12/2002 | 63,9000 | 0,00% | 64,8000 | 67,2000 | 62,7000 | 245.793 | ,00 |
| 19/12/2002 | 63,9000 | -9,75% | 70,5000 | 70,8000 | 62,4000 | 200 | ,00 |
| 18/12/2002 | 70,8000 | 0,00% | 70,8000 | 72,3000 | 70,2000 | 85 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 0,1445 | 5.325 |
| ΑΒΑΞ | 2,7900 | 4,10 % | 0,1100 | 395.426 |
| ΛΑΒΙ | 0,9420 | 3,74 % | 0,0340 | 617.367 |
| ΑΤΕΚ | 1,4400 | 3,60 % | 0,0500 | 8.540 |
| ΤΖΚΑ | 1,3600 | 3,42 % | 0,0450 | 15.598 |
| ΠΑΠ | 3,1500 | 3,28 % | 0,1000 | 28.875 |
| ΒΙΟΣΚ | 2,9500 | 2,79 % | 0,0800 | 4.579 |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 0,0320 | 76.561 |
| ΛΑΜΨΑ | 46,4000 | 2,65 % | 1,2000 | 79 |
| NOVAL | 2,8900 | 2,48 % | 0,0700 | 147.826 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 87.916.704 |
| ΑΛΦΑ | 3,4180 | 0,09 % | 0,0030 | 39.053.957 |
| ΕΤΕ | 13,1800 | 0,38 % | 0,0500 | 23.079.461 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 13.213.395 |
| ΟΤΕ | 16,7900 | -0,94 % | -0,1600 | 9.277.449 |
| TITC | 48,1000 | 1,37 % | 0,6500 | 9.106.929 |
| ΔΕΗ | 17,9700 | -0,22 % | -0,0400 | 9.072.525 |
| MTLN | 42,1000 | 1,99 % | 0,8200 | 8.614.178 |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | -0,1800 | 8.077.525 |
| ΜΠΕΛΑ | 27,2000 | -0,15 % | -0,0400 | 7.292.158 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 87,92εκ. |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 39,05εκ. |
| ΙΝΛΟΤ | 1,0000 | -1,96 % | 3.842.619 | 3,86εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 902χιλ. |
| ΕΤΕ | 13,1800 | 0,38 % | 1.748.071 | 23,08εκ. |
| BOCHGR | 8,0000 | 0,76 % | 730.461 | 5,85εκ. |
| ΟΠΑΠ | 18,0000 | -2,12 % | 728.339 | 13,21εκ. |
| ΕΛΛΑΚΤΩΡ | 1,9020 | 0,21 % | 678.748 | 1,29εκ. |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 579,4χιλ. |
| CREDIA | 1,6220 | -1,10 % | 557.645 | 914,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 8,3000 | 1,47 % | 221.643 | 1,57 % |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 0,71 % |
| EIS | 2,0550 | -0,24 % | 106.961 | 0,70 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 0,64 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 0,51 % |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 0,49 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 0,37 % |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | 322.173 | 0,31 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 0,28 % |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 76.561 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 5.325 | 6,67 % |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | 3.192 | 6,52 % |
| ΑΤΕΚ | 1,4400 | 3,60 % | 8.540 | 6,47 % |
| ΠΡΔ | 0,4700 | -4,86 % | 43.960 | 5,67 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 162 | 5,29 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 5,08 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 5,07 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 5,04 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 4,94 % |
| ΝΤΟΤΣΟΦΤ | 28,6000 | -1,38 % | 39 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|