| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)
3,8600 €
0,0200 (0,52%)
- Άνοιγμα 3,8300
- Υψηλό 3,8900
- Χαμηλό 3,8100
- Όγκος 10.785
- Τζίρος 41.355 €
- Πράξεις 340
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/10/2002 | 85,8000 | 0,00% | 81,6000 | 86,7000 | 81,6000 | 82 | ,00 |
| 29/10/2002 | 85,8000 | 2,88% | 82,5000 | 85,8000 | 78,0000 | 305 | ,00 |
| 25/10/2002 | 83,4000 | 0,00% | 81,0000 | 84,0000 | 81,0000 | 342 | ,00 |
| 24/10/2002 | 83,4000 | -1,07% | 84,6000 | 84,6000 | 81,0000 | 92 | ,00 |
| 23/10/2002 | 84,3000 | -0,35% | 76,5000 | 84,6000 | 76,5000 | 46 | ,00 |
| 22/10/2002 | 84,6000 | 0,00% | 84,6000 | 84,6000 | 84,6000 | ,00 | |
| 21/10/2002 | 84,6000 | 0,00% | 83,4000 | 84,6000 | 83,1000 | 8 | ,00 |
| 18/10/2002 | 84,6000 | 2,92% | 81,6000 | 84,6000 | 78,0000 | 327 | ,00 |
| 17/10/2002 | 82,2000 | -0,36% | 75,6000 | 82,5000 | 75,3000 | 154 | ,00 |
| 16/10/2002 | 82,5000 | 1,10% | 78,3000 | 82,5000 | 78,3000 | 7 | ,00 |
| 15/10/2002 | 81,6000 | 1,12% | 76,8000 | 81,6000 | 76,8000 | 763 | ,00 |
| 14/10/2002 | 80,7000 | 0,75% | 75,3000 | 81,0000 | 75,3000 | 677 | ,00 |
| 11/10/2002 | 80,1000 | 3,09% | 76,2000 | 80,1000 | 75,6000 | 69 | ,00 |
| 10/10/2002 | 77,7000 | 0,00% | 71,1000 | 78,0000 | 71,1000 | 55 | ,00 |
| 09/10/2002 | 77,7000 | 0,78% | 76,2000 | 77,7000 | 72,6000 | 139 | ,00 |
| 08/10/2002 | 77,1000 | -6,20% | 75,6000 | 81,0000 | 75,3000 | 74 | ,00 |
| 07/10/2002 | 82,2000 | -0,36% | 79,8000 | 82,2000 | 77,1000 | 66 | ,00 |
| 04/10/2002 | 82,5000 | 3,00% | 80,1000 | 82,5000 | 80,1000 | 89 | ,00 |
| 03/10/2002 | 80,1000 | 2,69% | 77,7000 | 81,6000 | 76,5000 | 166 | ,00 |
| 02/10/2002 | 78,0000 | -1,14% | 76,2000 | 78,0000 | 74,7000 | 98 | ,00 |
| 01/10/2002 | 78,9000 | -2,23% | 76,5000 | 79,5000 | 73,2000 | 75 | ,00 |
| 30/9/2002 | 80,7000 | 0,00% | 80,7000 | 80,7000 | 80,7000 | ,00 | |
| 27/9/2002 | 80,7000 | 4,67% | 77,1000 | 85,2000 | 75,3000 | 109 | ,00 |
| 26/9/2002 | 77,1000 | 1,18% | 74,1000 | 77,1000 | 73,2000 | 154 | ,00 |
| 25/9/2002 | 76,2000 | 1,20% | 75,3000 | 77,1000 | 72,0000 | 195 | ,00 |
| 24/9/2002 | 75,3000 | -2,33% | 71,7000 | 75,9000 | 70,2000 | 378 | ,00 |
| 23/9/2002 | 77,1000 | 0,00% | 77,1000 | 77,1000 | 77,1000 | ,00 | |
| 20/9/2002 | 77,1000 | 1,18% | 75,3000 | 77,7000 | 72,9000 | 106 | ,00 |
| 19/9/2002 | 76,2000 | -0,78% | 72,9000 | 76,2000 | 72,6000 | 62 | ,00 |
| 18/9/2002 | 76,8000 | -1,92% | 70,8000 | 77,7000 | 70,2000 | 318 | ,00 |
| 17/9/2002 | 78,3000 | -0,76% | 78,0000 | 78,6000 | 75,9000 | 39 | ,00 |
| 16/9/2002 | 78,9000 | -0,75% | 75,9000 | 80,1000 | 75,9000 | 378 | ,00 |
| 13/9/2002 | 79,5000 | 3,52% | 74,7000 | 81,0000 | 69,6000 | 659 | ,00 |
| 12/9/2002 | 76,8000 | -3,40% | 76,8000 | 77,1000 | 72,9000 | 98 | ,00 |
| 11/9/2002 | 79,5000 | -2,57% | 81,6000 | 81,6000 | 74,1000 | 49 | ,00 |
| 10/9/2002 | 81,6000 | 0,00% | 81,6000 | 81,6000 | 81,6000 | ,00 | |
| 09/9/2002 | 81,6000 | -3,20% | 81,0000 | 81,6000 | 81,0000 | 3 | ,00 |
| 06/9/2002 | 84,3000 | -0,35% | 83,7000 | 84,6000 | 80,1000 | 13 | ,00 |
| 05/9/2002 | 84,6000 | 0,36% | 84,6000 | 84,6000 | 84,6000 | 14 | ,00 |
| 04/9/2002 | 84,3000 | -1,06% | 80,7000 | 84,3000 | 80,1000 | 24 | ,00 |
| 03/9/2002 | 85,2000 | -0,35% | 76,5000 | 85,2000 | 76,2000 | 47 | ,00 |
| 02/9/2002 | 85,5000 | 0,00% | 85,5000 | 85,5000 | 85,5000 | ,00 | |
| 30/8/2002 | 85,5000 | -3,39% | 82,5000 | 85,5000 | 82,5000 | 61 | ,00 |
| 29/8/2002 | 88,5000 | -2,96% | 83,1000 | 89,1000 | 82,8000 | 60 | ,00 |
| 28/8/2002 | 91,2000 | 0,00% | 91,2000 | 91,2000 | 91,2000 | ,00 | |
| 27/8/2002 | 91,2000 | 0,00% | 91,2000 | 91,2000 | 91,2000 | ,00 | |
| 26/8/2002 | 91,2000 | -0,65% | 89,1000 | 91,2000 | 89,1000 | 105 | ,00 |
| 23/8/2002 | 91,8000 | -2,24% | 89,7000 | 91,8000 | 88,5000 | 31 | ,00 |
| 22/8/2002 | 93,9000 | 0,00% | 94,5000 | 97,2000 | 89,7000 | 12 | ,00 |
| 21/8/2002 | 93,9000 | 1,62% | 87,9000 | 93,9000 | 87,9000 | 115 | ,00 |
| 20/8/2002 | 92,4000 | 5,12% | 83,7000 | 92,4000 | 83,7000 | 10 | ,00 |
| 19/8/2002 | 87,9000 | 2,45% | 85,8000 | 87,9000 | 85,5000 | 110 | ,00 |
| 16/8/2002 | 85,8000 | 1,78% | 81,0000 | 85,8000 | 81,0000 | 120 | ,00 |
| 14/8/2002 | 84,3000 | 6,04% | 79,5000 | 84,6000 | 74,7000 | 104 | ,00 |
| 13/8/2002 | 79,5000 | 2,32% | 73,5000 | 79,5000 | 73,5000 | 104 | ,00 |
| 12/8/2002 | 77,7000 | -0,38% | 73,2000 | 77,7000 | 73,2000 | 11 | ,00 |
| 09/8/2002 | 78,0000 | 0,00% | 72,9000 | 78,0000 | 72,9000 | 22 | ,00 |
| 08/8/2002 | 78,0000 | 0,00% | 78,0000 | 78,0000 | 78,0000 | ,00 | |
| 07/8/2002 | 78,0000 | -0,38% | 76,8000 | 78,0000 | 76,8000 | 31 | ,00 |
| 06/8/2002 | 78,3000 | 0,00% | 78,3000 | 78,3000 | 78,3000 | ,00 | |
| 05/8/2002 | 78,3000 | -0,76% | 75,9000 | 78,3000 | 75,9000 | 38 | ,00 |
| 02/8/2002 | 78,9000 | 1,54% | 77,7000 | 78,9000 | 77,7000 | 27 | ,00 |
| 01/8/2002 | 77,7000 | -0,38% | 76,2000 | 77,7000 | 76,2000 | 24 | ,00 |
| 31/7/2002 | 78,0000 | 0,00% | 75,6000 | 78,0000 | 75,6000 | 25 | ,00 |
| 30/7/2002 | 78,0000 | 0,39% | 77,1000 | 78,3000 | 77,1000 | 36 | ,00 |
| 29/7/2002 | 77,7000 | 0,00% | 75,6000 | 77,7000 | 73,5000 | 389 | ,00 |
| 26/7/2002 | 77,7000 | -1,52% | 76,2000 | 77,7000 | 76,2000 | 15 | ,00 |
| 25/7/2002 | 78,9000 | 2,73% | 76,5000 | 78,9000 | 76,5000 | 47 | ,00 |
| 24/7/2002 | 76,8000 | -5,54% | 75,3000 | 77,7000 | 75,0000 | 95 | ,00 |
| 23/7/2002 | 81,3000 | -3,56% | 81,3000 | 83,1000 | 78,6000 | 140 | ,00 |
| 22/7/2002 | 84,3000 | 1,08% | 81,0000 | 84,3000 | 81,0000 | 33 | ,00 |
| 19/7/2002 | 83,4000 | -2,46% | 82,5000 | 85,2000 | 81,3000 | 159 | ,00 |
| 18/7/2002 | 85,5000 | -0,35% | 78,3000 | 85,8000 | 78,3000 | 55 | ,00 |
| 17/7/2002 | 85,8000 | 0,00% | 84,0000 | 85,8000 | 83,7000 | 13 | ,00 |
| 16/7/2002 | 85,8000 | -1,72% | 84,0000 | 85,8000 | 83,1000 | 51 | ,00 |
| 15/7/2002 | 87,3000 | 1,75% | 86,4000 | 87,9000 | 83,1000 | 62 | ,00 |
| 12/7/2002 | 85,8000 | 0,00% | 85,2000 | 85,8000 | 85,2000 | 53 | ,00 |
| 11/7/2002 | 85,8000 | -1,72% | 85,8000 | 85,8000 | 83,7000 | 62 | ,00 |
| 10/7/2002 | 87,3000 | -1,36% | 86,4000 | 87,3000 | 86,4000 | 66 | ,00 |
| 09/7/2002 | 88,5000 | 0,68% | 95,4000 | 95,4000 | 85,5000 | 64 | ,00 |
| 08/7/2002 | 87,9000 | -0,68% | 82,5000 | 87,9000 | 82,5000 | 97 | ,00 |
| 05/7/2002 | 88,5000 | 0,00% | 86,7000 | 89,1000 | 82,5000 | 130 | ,00 |
| 04/7/2002 | 88,5000 | 0,68% | 85,8000 | 88,5000 | 85,8000 | 5 | ,00 |
| 03/7/2002 | 87,9000 | -2,01% | 85,8000 | 87,9000 | 85,2000 | 76 | ,00 |
| 02/7/2002 | 89,7000 | -1,32% | 85,8000 | 89,7000 | 85,8000 | 11 | ,00 |
| 01/7/2002 | 90,9000 | -0,33% | 90,9000 | 90,9000 | 87,9000 | 16 | ,00 |
| 28/6/2002 | 91,2000 | 3,75% | 87,9000 | 91,2000 | 87,9000 | 19 | ,00 |
| 27/6/2002 | 87,9000 | 1,38% | 85,8000 | 87,9000 | 84,6000 | 34 | ,00 |
| 26/6/2002 | 86,7000 | 2,48% | 84,3000 | 87,3000 | 82,5000 | 2.571 | ,00 |
| 25/6/2002 | 84,6000 | -3,09% | 88,5000 | 88,5000 | 84,0000 | 769 | ,00 |
| 21/6/2002 | 87,3000 | -4,28% | 89,1000 | 89,7000 | 86,7000 | 110 | ,00 |
| 20/6/2002 | 91,2000 | -0,65% | 90,9000 | 91,2000 | 89,1000 | 120 | ,00 |
| 19/6/2002 | 91,8000 | -1,29% | 90,0000 | 91,8000 | 89,1000 | 111 | ,00 |
| 18/6/2002 | 93,0000 | 1,97% | 93,0000 | 93,0000 | 93,0000 | 9 | ,00 |
| 17/6/2002 | 91,2000 | 1,33% | 91,2000 | 91,2000 | 89,7000 | 120 | ,00 |
| 14/6/2002 | 90,0000 | -0,99% | 91,2000 | 91,2000 | 89,7000 | 316 | ,00 |
| 13/6/2002 | 90,9000 | -1,62% | 85,2000 | 93,0000 | 85,2000 | 221 | ,00 |
| 12/6/2002 | 92,4000 | -2,22% | 94,5000 | 94,5000 | 91,2000 | 110 | ,00 |
| 11/6/2002 | 94,5000 | 0,00% | 94,5000 | 94,5000 | 94,5000 | ,00 | |
| 10/6/2002 | 94,5000 | -1,25% | 95,4000 | 97,2000 | 91,8000 | 78 | ,00 |
| 07/6/2002 | 95,7000 | 1,27% | 97,2000 | 97,2000 | 91,2000 | 112 | ,00 |
| 06/6/2002 | 94,5000 | 10,92% | 88,5000 | 94,5000 | 81,6000 | 1.109 | ,00 |
| 05/6/2002 | 85,2000 | 2,16% | 84,0000 | 85,8000 | 82,8000 | 95 | ,00 |
| 04/6/2002 | 83,4000 | -3,47% | 83,4000 | 83,7000 | 82,8000 | 46 | ,00 |
| 03/6/2002 | 86,4000 | -1,71% | 86,7000 | 86,7000 | 84,6000 | 51 | ,00 |
| 31/5/2002 | 87,9000 | 0,69% | 90,0000 | 90,0000 | 86,7000 | 22 | ,00 |
| 30/5/2002 | 87,3000 | -0,68% | 86,7000 | 89,1000 | 85,8000 | 52 | ,00 |
| 29/5/2002 | 87,9000 | 1,74% | 86,7000 | 87,9000 | 85,8000 | 82 | ,00 |
| 28/5/2002 | 86,4000 | -1,03% | 87,3000 | 87,3000 | 83,4000 | 47 | ,00 |
| 27/5/2002 | 87,3000 | -2,68% | 89,1000 | 91,2000 | 85,8000 | 161 | ,00 |
| 24/5/2002 | 89,7000 | -1,64% | 89,7000 | 89,7000 | 87,3000 | 167 | ,00 |
| 23/5/2002 | 91,2000 | -3,49% | 91,8000 | 93,9000 | 90,9000 | 133 | ,00 |
| 22/5/2002 | 94,5000 | -2,78% | 96,3000 | 97,8000 | 91,2000 | 176 | ,00 |
| 21/5/2002 | 97,2000 | -0,61% | 97,8000 | 98,7000 | 94,5000 | 70 | ,00 |
| 20/5/2002 | 97,8000 | 0,62% | 97,2000 | 97,8000 | 95,7000 | 46 | ,00 |
| 17/5/2002 | 97,2000 | 0,93% | 96,3000 | 97,2000 | 94,5000 | 95 | ,00 |
| 16/5/2002 | 96,3000 | -1,53% | 97,8000 | 100,5000 | 95,4000 | 104 | ,00 |
| 15/5/2002 | 97,8000 | 0,00% | 98,7000 | 100,5000 | 96,3000 | 294 | ,00 |
| 14/5/2002 | 97,8000 | 1,56% | 94,5000 | 97,8000 | 94,5000 | 130 | ,00 |
| 13/5/2002 | 96,3000 | 0,94% | 97,2000 | 98,7000 | 94,5000 | 96 | ,00 |
| 10/5/2002 | 95,4000 | 0,95% | 91,8000 | 95,4000 | 90,9000 | 134 | ,00 |
| 09/5/2002 | 94,5000 | 1,61% | 93,0000 | 94,5000 | 92,4000 | 147 | ,00 |
| 08/5/2002 | 93,0000 | 1,97% | 89,1000 | 93,0000 | 88,5000 | 444 | ,00 |
| 02/5/2002 | 91,2000 | -0,65% | 90,9000 | 92,4000 | 90,0000 | 55 | ,00 |
| 30/4/2002 | 91,8000 | -1,29% | 93,0000 | 93,0000 | 90,9000 | 293 | ,00 |
| 29/4/2002 | 93,0000 | 0,00% | 93,0000 | 94,5000 | 91,2000 | 262 | ,00 |
| 26/4/2002 | 93,0000 | 4,38% | 91,2000 | 94,5000 | 89,1000 | 225 | ,00 |
| 25/4/2002 | 89,1000 | 0,68% | 88,5000 | 90,9000 | 86,7000 | 363 | ,00 |
| 24/4/2002 | 88,5000 | -1,67% | 90,0000 | 93,0000 | 88,5000 | 235 | ,00 |
| 23/4/2002 | 90,0000 | -1,32% | 91,2000 | 93,0000 | 87,9000 | 153 | ,00 |
| 22/4/2002 | 91,2000 | -2,88% | 90,9000 | 92,4000 | 89,7000 | 194 | ,00 |
| 19/4/2002 | 93,9000 | 0,00% | 91,2000 | 93,9000 | 90,0000 | 117 | ,00 |
| 18/4/2002 | 93,9000 | -1,57% | 91,8000 | 93,9000 | 90,9000 | 124 | ,00 |
| 17/4/2002 | 95,4000 | 0,95% | 95,7000 | 95,7000 | 89,7000 | 246 | ,00 |
| 16/4/2002 | 94,5000 | 0,00% | 90,9000 | 94,5000 | 90,0000 | 190 | ,00 |
| 15/4/2002 | 94,5000 | -1,25% | 91,2000 | 94,5000 | 89,7000 | 212 | ,00 |
| 12/4/2002 | 95,7000 | 1,27% | 93,0000 | 95,7000 | 90,9000 | 66 | ,00 |
| 11/4/2002 | 94,5000 | 0,00% | 92,4000 | 98,7000 | 90,0000 | 161 | ,00 |
| 10/4/2002 | 94,5000 | -4,26% | 97,2000 | 97,2000 | 94,5000 | 92 | ,00 |
| 09/4/2002 | 98,7000 | 0,00% | 98,7000 | 98,7000 | 95,7000 | 71 | ,00 |
| 08/4/2002 | 98,7000 | -2,66% | 96,3000 | 98,7000 | 96,3000 | 18 | ,00 |
| 05/4/2002 | 101,4000 | 0,00% | 102,9000 | 104,7000 | 95,4000 | 395 | ,00 |
| 04/4/2002 | 101,4000 | 0,90% | 97,8000 | 102,0000 | 96,3000 | 46 | ,00 |
| 03/4/2002 | 100,5000 | 1,82% | 97,8000 | 100,5000 | 97,8000 | 55 | ,00 |
| 02/4/2002 | 98,7000 | -6,80% | 105,9000 | 105,9000 | 98,7000 | 28 | ,00 |
| 28/3/2002 | 105,9000 | 0,00% | 101,4000 | 105,9000 | 101,4000 | 76 | ,00 |
| 27/3/2002 | 105,9000 | -1,12% | 104,7000 | 105,9000 | 100,5000 | 42 | ,00 |
| 26/3/2002 | 107,1000 | 0,00% | 107,7000 | 113,1000 | 99,0000 | 186 | ,00 |
| 22/3/2002 | 107,1000 | -1,38% | 107,1000 | 107,1000 | 102,0000 | 60 | ,00 |
| 21/3/2002 | 108,6000 | -2,16% | 109,8000 | 109,8000 | 105,3000 | 59 | ,00 |
| 20/3/2002 | 111,0000 | -2,37% | 113,1000 | 113,1000 | 108,6000 | 37 | ,00 |
| 19/3/2002 | 113,7000 | -3,56% | 117,9000 | 117,9000 | 110,4000 | 104 | ,00 |
| 15/3/2002 | 117,9000 | 2,88% | 111,9000 | 120,6000 | 110,4000 | 233 | ,00 |
| 14/3/2002 | 114,6000 | -0,78% | 114,9000 | 115,5000 | 109,8000 | 96 | ,00 |
| 13/3/2002 | 115,5000 | 0,52% | 112,5000 | 115,5000 | 109,2000 | 133 | ,00 |
| 12/3/2002 | 114,9000 | -0,52% | 114,9000 | 114,9000 | 114,9000 | 4 | ,00 |
| 11/3/2002 | 115,5000 | -0,77% | 115,5000 | 115,5000 | 115,5000 | 7 | ,00 |
| 08/3/2002 | 116,4000 | 0,78% | 114,6000 | 116,4000 | 112,5000 | 49 | ,00 |
| 07/3/2002 | 115,5000 | -1,28% | 117,0000 | 117,0000 | 114,6000 | 29 | ,00 |
| 06/3/2002 | 117,0000 | 0,00% | 118,2000 | 118,2000 | 114,9000 | 44 | ,00 |
| 05/3/2002 | 117,0000 | -3,94% | 116,7000 | 121,8000 | 115,5000 | 166 | ,00 |
| 04/3/2002 | 121,8000 | 0,74% | 119,7000 | 121,8000 | 118,2000 | 43 | ,00 |
| 01/3/2002 | 120,9000 | 0,00% | 119,7000 | 121,2000 | 114,6000 | 130 | ,00 |
| 28/2/2002 | 120,9000 | -1,95% | 117,0000 | 120,9000 | 114,6000 | 112 | ,00 |
| 27/2/2002 | 123,3000 | -0,48% | 124,8000 | 125,1000 | 117,9000 | 40 | ,00 |
| 26/2/2002 | 123,9000 | 3,51% | 113,1000 | 123,9000 | 113,1000 | 179 | ,00 |
| 25/2/2002 | 119,7000 | 1,27% | 111,9000 | 120,6000 | 110,4000 | 231 | ,00 |
| 22/2/2002 | 118,2000 | -1,99% | 116,4000 | 118,2000 | 116,4000 | 11 | ,00 |
| 21/2/2002 | 120,6000 | 3,08% | 116,4000 | 120,6000 | 115,5000 | 124 | ,00 |
| 20/2/2002 | 117,0000 | -3,23% | 116,4000 | 117,0000 | 112,5000 | 60 | ,00 |
| 19/2/2002 | 120,9000 | -0,25% | 120,9000 | 120,9000 | 116,4000 | 49 | ,00 |
| 18/2/2002 | 121,2000 | -2,18% | 119,1000 | 121,2000 | 117,9000 | 17 | ,00 |
| 15/2/2002 | 123,9000 | 1,23% | 119,1000 | 123,9000 | 117,9000 | 40 | ,00 |
| 14/2/2002 | 122,4000 | 0,99% | 121,2000 | 122,4000 | 121,2000 | 43 | ,00 |
| 13/2/2002 | 121,2000 | -0,49% | 125,1000 | 126,0000 | 120,6000 | 37 | ,00 |
| 12/2/2002 | 121,8000 | -6,02% | 123,9000 | 129,0000 | 121,2000 | 331 | ,00 |
| 11/2/2002 | 129,6000 | 1,89% | 127,2000 | 129,6000 | 123,3000 | 85 | ,00 |
| 08/2/2002 | 127,2000 | 3,16% | 124,5000 | 128,1000 | 114,9000 | 481 | ,00 |
| 07/2/2002 | 123,3000 | 5,38% | 119,1000 | 123,9000 | 115,5000 | 1.506 | ,00 |
| 06/2/2002 | 117,0000 | -6,25% | 129,9000 | 129,9000 | 116,7000 | 166 | ,00 |
| 05/2/2002 | 124,8000 | -3,26% | 123,3000 | 125,1000 | 113,7000 | 1.009 | ,00 |
| 04/2/2002 | 129,0000 | 0,70% | 128,1000 | 133,5000 | 127,2000 | 135 | ,00 |
| 01/2/2002 | 128,1000 | -9,15% | 140,4000 | 140,4000 | 127,2000 | 399 | ,00 |
| 31/1/2002 | 141,0000 | -3,29% | 139,2000 | 146,4000 | 139,2000 | 34 | ,00 |
| 30/1/2002 | 145,8000 | 0,00% | 145,8000 | 145,8000 | 145,8000 | ,00 | |
| 29/1/2002 | 145,8000 | -1,42% | 148,5000 | 153,3000 | 143,1000 | 167 | ,00 |
| 28/1/2002 | 147,9000 | -0,40% | 143,1000 | 147,9000 | 143,1000 | 8 | ,00 |
| 25/1/2002 | 148,5000 | -2,17% | 144,0000 | 149,1000 | 144,0000 | 88 | ,00 |
| 24/1/2002 | 151,8000 | -0,39% | 145,8000 | 151,8000 | 145,8000 | 10 | ,00 |
| 23/1/2002 | 152,4000 | 7,63% | 141,0000 | 154,2000 | 141,0000 | 139 | ,00 |
| 22/1/2002 | 141,6000 | 1,72% | 142,8000 | 142,8000 | 137,7000 | 5 | ,00 |
| 21/1/2002 | 139,2000 | -0,43% | 137,1000 | 139,2000 | 134,1000 | 73 | ,00 |
| 18/1/2002 | 139,8000 | -0,85% | 142,2000 | 142,2000 | 138,3000 | 12 | ,00 |
| 17/1/2002 | 141,0000 | -2,08% | 137,7000 | 142,2000 | 137,1000 | 147 | ,00 |
| 16/1/2002 | 144,0000 | 3,00% | 139,2000 | 145,2000 | 135,6000 | 81 | ,00 |
| 15/1/2002 | 139,8000 | -0,43% | 142,2000 | 142,2000 | 137,7000 | 20 | ,00 |
| 11/1/2002 | 140,4000 | -4,68% | 147,3000 | 147,3000 | 140,4000 | 80 | ,00 |
| 10/1/2002 | 147,3000 | 0,00% | 149,1000 | 150,0000 | 142,2000 | 128 | ,00 |
| 09/1/2002 | 147,3000 | -1,80% | 145,2000 | 150,6000 | 145,2000 | 57 | ,00 |
| 08/1/2002 | 150,0000 | -4,21% | 147,0000 | 150,0000 | 147,0000 | 8 | ,00 |
| 07/1/2002 | 156,6000 | 4,40% | 144,3000 | 156,6000 | 144,3000 | 807 | ,00 |
| 04/1/2002 | 150,0000 | -0,40% | 147,3000 | 150,6000 | 147,3000 | 36 | ,00 |
| 03/1/2002 | 150,6000 | 0,00% | 150,6000 | 166,5000 | 149,1000 | 280 | ,00 |
| 02/1/2002 | 150,6000 | 0,00% | 150,0000 | 150,6000 | 142,2000 | 139 | ,00 |
| 28/12/2001 | 150,6000 | -2,71% | 154,2000 | 154,2000 | 147,3000 | 1.035 | ,00 |
| 27/12/2001 | 154,8000 | -1,53% | 159,0000 | 159,6000 | 150,6000 | 624 | ,00 |
| 24/12/2001 | 157,2000 | 1,55% | 160,5000 | 161,1000 | 150,6000 | 451 | ,00 |
| 21/12/2001 | 154,8000 | -1,53% | 149,1000 | 155,4000 | 148,5000 | 635 | ,00 |
| 20/12/2001 | 157,2000 | -0,38% | 152,4000 | 158,1000 | 147,9000 | 634 | ,00 |
| 19/12/2001 | 157,8000 | 0,00% | 161,7000 | 161,7000 | 153,9000 | 52 | ,00 |
| 18/12/2001 | 157,8000 | -1,68% | 163,5000 | 164,1000 | 150,6000 | 620 | ,00 |
| 17/12/2001 | 160,5000 | 2,88% | 170,4000 | 170,4000 | 153,9000 | 123 | ,00 |
| 14/12/2001 | 156,0000 | -4,41% | 159,0000 | 163,5000 | 154,8000 | 320 | ,00 |
| 13/12/2001 | 163,2000 | -0,91% | 164,7000 | 169,8000 | 145,8000 | 12.749 | ,00 |
| 12/12/2001 | 164,7000 | -3,00% | 169,8000 | 175,8000 | 160,5000 | 276 | ,00 |
| 11/12/2001 | 169,8000 | -0,70% | 172,8000 | 172,8000 | 165,0000 | 121 | ,00 |
| 10/12/2001 | 171,0000 | -1,55% | 176,4000 | 177,9000 | 166,8000 | 304 | ,00 |
| 07/12/2001 | 173,7000 | 4,14% | 171,6000 | 175,2000 | 156,6000 | 1.296 | ,00 |
| 06/12/2001 | 166,8000 | 8,17% | 156,0000 | 172,5000 | 156,0000 | 1.808 | ,00 |
| 05/12/2001 | 154,2000 | 0,59% | 154,8000 | 166,8000 | 152,4000 | 3.348 | ,00 |
| 04/12/2001 | 153,3000 | 0,59% | 152,4000 | 157,2000 | 149,1000 | 44 | ,00 |
| 03/12/2001 | 152,4000 | -0,59% | 144,3000 | 153,9000 | 143,1000 | 536 | ,00 |
| 30/11/2001 | 153,3000 | 0,00% | 153,3000 | 153,3000 | 150,6000 | 184 | ,00 |
| 29/11/2001 | 153,3000 | 0,00% | 150,6000 | 156,6000 | 150,6000 | 274 | ,00 |
| 28/11/2001 | 153,3000 | 0,99% | 150,0000 | 153,3000 | 150,0000 | 506 | ,00 |
| 27/11/2001 | 151,8000 | 3,27% | 147,9000 | 163,5000 | 147,9000 | 819 | ,00 |
| 26/11/2001 | 147,0000 | 2,73% | 143,1000 | 147,0000 | 142,2000 | 310 | ,00 |
| 23/11/2001 | 143,1000 | -0,63% | 142,2000 | 146,4000 | 137,7000 | 3.381 | ,00 |
| 22/11/2001 | 144,0000 | 4,12% | 139,8000 | 151,8000 | 139,8000 | 2.282 | ,00 |
| 21/11/2001 | 138,3000 | 11,62% | 121,8000 | 138,3000 | 121,2000 | 1.210 | ,00 |
| 20/11/2001 | 123,9000 | 0,49% | 121,2000 | 125,1000 | 119,7000 | 491 | ,00 |
| 19/11/2001 | 123,3000 | 5,38% | 116,4000 | 126,6000 | 109,2000 | 2.935 | ,00 |
| 16/11/2001 | 117,0000 | 1,30% | 113,1000 | 117,9000 | 109,2000 | 1.173 | ,00 |
| 15/11/2001 | 115,5000 | 3,22% | 109,2000 | 118,2000 | 108,0000 | 1.007 | ,00 |
| 14/11/2001 | 111,9000 | 1,36% | 108,0000 | 111,9000 | 108,0000 | 334 | ,00 |
| 13/11/2001 | 110,4000 | 1,66% | 107,7000 | 110,4000 | 106,2000 | 123 | ,00 |
| 12/11/2001 | 108,6000 | -0,55% | 105,3000 | 112,5000 | 104,7000 | 193 | ,00 |
| 09/11/2001 | 109,2000 | -2,93% | 107,7000 | 113,7000 | 107,7000 | 190 | ,00 |
| 08/11/2001 | 112,5000 | 0,00% | 113,1000 | 113,1000 | 108,0000 | 232 | ,00 |
| 07/11/2001 | 112,5000 | 0,00% | 112,5000 | 112,5000 | 109,2000 | 101 | ,00 |
| 06/11/2001 | 112,5000 | -0,53% | 111,9000 | 112,5000 | 110,4000 | 80 | ,00 |
| 05/11/2001 | 113,1000 | 0,00% | 108,6000 | 113,7000 | 108,6000 | 246 | ,00 |
| 02/11/2001 | 113,1000 | -1,57% | 109,2000 | 113,7000 | 109,2000 | 168 | ,00 |
| 01/11/2001 | 114,9000 | 2,68% | 122,4000 | 124,8000 | 110,4000 | 160 | ,00 |
| 31/10/2001 | 111,9000 | 1,91% | 105,9000 | 111,9000 | 105,9000 | 307 | ,00 |
| 30/10/2001 | 109,8000 | -0,54% | 105,9000 | 109,8000 | 105,3000 | 273 | ,00 |
| 29/10/2001 | 110,4000 | 2,22% | 105,9000 | 111,0000 | 105,9000 | 410 | ,00 |
| 26/10/2001 | 108,0000 | -0,55% | 109,8000 | 112,5000 | 104,1000 | 195 | ,00 |
| 25/10/2001 | 108,6000 | -1,09% | 107,7000 | 108,6000 | 107,7000 | 27 | ,00 |
| 24/10/2001 | 109,8000 | -0,54% | 112,5000 | 112,5000 | 105,9000 | 94 | ,00 |
| 23/10/2001 | 110,4000 | 2,22% | 113,7000 | 114,6000 | 105,3000 | 203 | ,00 |
| 22/10/2001 | 108,0000 | 4,96% | 104,1000 | 108,6000 | 102,0000 | 190 | ,00 |
| 19/10/2001 | 102,9000 | 0,88% | 102,0000 | 103,2000 | 96,3000 | 172 | ,00 |
| 18/10/2001 | 102,0000 | -5,29% | 100,5000 | 105,3000 | 99,9000 | 508 | ,00 |
| 17/10/2001 | 107,7000 | 2,87% | 105,3000 | 113,1000 | 102,9000 | 453 | ,00 |
| 16/10/2001 | 104,7000 | -2,79% | 106,2000 | 109,2000 | 102,0000 | 698 | ,00 |
| 15/10/2001 | 107,7000 | -1,91% | 109,8000 | 109,8000 | 102,9000 | 124 | ,00 |
| 12/10/2001 | 109,8000 | -0,54% | 105,3000 | 109,8000 | 105,3000 | 57 | ,00 |
| 11/10/2001 | 110,4000 | -0,54% | 111,9000 | 112,5000 | 107,7000 | 158 | ,00 |
| 10/10/2001 | 111,0000 | 4,82% | 107,1000 | 112,5000 | 105,9000 | 500 | ,00 |
| 09/10/2001 | 105,9000 | 1,15% | 98,7000 | 109,2000 | 98,7000 | 354 | ,00 |
| 08/10/2001 | 104,7000 | -3,06% | 108,0000 | 111,9000 | 97,2000 | 1.442 | ,00 |
| 05/10/2001 | 108,0000 | -2,17% | 110,4000 | 113,1000 | 99,0000 | 1.021 | ,00 |
| 04/10/2001 | 110,4000 | 2,22% | 109,8000 | 113,7000 | 107,7000 | 1.189 | ,00 |
| 03/10/2001 | 108,0000 | 6,51% | 108,6000 | 111,0000 | 102,0000 | 3.148 | ,00 |
| 02/10/2001 | 101,4000 | 18,18% | 85,8000 | 101,4000 | 84,3000 | 3.392 | ,00 |
| 01/10/2001 | 85,8000 | 0,00% | 85,8000 | 87,9000 | 82,5000 | 55 | ,00 |
| 28/9/2001 | 85,8000 | 1,78% | 87,9000 | 87,9000 | 84,6000 | 170 | ,00 |
| 27/9/2001 | 84,3000 | -2,77% | 84,3000 | 87,9000 | 81,6000 | 91 | ,00 |
| 26/9/2001 | 86,7000 | -2,69% | 90,0000 | 90,0000 | 84,3000 | 138 | ,00 |
| 25/9/2001 | 89,1000 | -0,67% | 88,5000 | 89,1000 | 85,8000 | 117 | ,00 |
| 24/9/2001 | 89,7000 | -1,32% | 79,8000 | 90,9000 | 79,8000 | 522 | ,00 |
| 21/9/2001 | 90,9000 | 5,94% | 75,6000 | 94,5000 | 70,2000 | 2.337 | ,00 |
| 20/9/2001 | 85,8000 | -9,21% | 85,8000 | 89,1000 | 84,6000 | 728 | ,00 |
| 19/9/2001 | 94,5000 | 2,94% | 94,5000 | 98,7000 | 89,7000 | 413 | ,00 |
| 18/9/2001 | 91,8000 | -1,29% | 104,1000 | 104,1000 | 86,7000 | 613 | ,00 |
| 17/9/2001 | 93,0000 | -1,59% | 94,5000 | 95,4000 | 77,7000 | 1.119 | ,00 |
| 14/9/2001 | 94,5000 | -7,35% | 94,5000 | 99,9000 | 90,0000 | 654 | ,00 |
| 13/9/2001 | 102,0000 | 0,00% | 102,0000 | 106,2000 | 95,4000 | 271 | ,00 |
| 12/9/2001 | 102,0000 | -8,85% | 105,3000 | 105,3000 | 98,7000 | 703 | ,00 |
| 11/9/2001 | 111,9000 | 3,04% | 108,6000 | 112,5000 | 102,9000 | 500 | ,00 |
| 10/9/2001 | 108,6000 | -3,47% | 113,1000 | 113,1000 | 102,0000 | 791 | ,00 |
| 07/9/2001 | 112,5000 | -1,83% | 112,5000 | 117,9000 | 104,1000 | 436 | ,00 |
| 06/9/2001 | 114,6000 | -0,78% | 113,1000 | 114,6000 | 111,9000 | 65 | ,00 |
| 05/9/2001 | 115,5000 | -3,51% | 123,9000 | 124,8000 | 112,5000 | 201 | ,00 |
| 04/9/2001 | 119,7000 | 0,00% | 120,9000 | 121,2000 | 115,5000 | 237 | ,00 |
| 03/9/2001 | 119,7000 | -0,75% | 116,4000 | 120,6000 | 116,4000 | 30 | ,00 |
| 31/8/2001 | 120,6000 | 0,75% | 123,9000 | 123,9000 | 111,9000 | 108 | ,00 |
| 30/8/2001 | 119,7000 | -2,21% | 125,1000 | 125,1000 | 119,1000 | 70 | ,00 |
| 29/8/2001 | 122,4000 | -2,16% | 123,9000 | 123,9000 | 121,2000 | 27 | ,00 |
| 28/8/2001 | 125,1000 | 2,21% | 117,0000 | 126,0000 | 117,0000 | 167 | ,00 |
| 27/8/2001 | 122,4000 | 0,49% | 119,7000 | 124,5000 | 119,1000 | 301 | ,00 |
| 24/8/2001 | 121,8000 | -1,69% | 122,4000 | 124,5000 | 121,8000 | 232 | ,00 |
| 23/8/2001 | 123,9000 | -0,48% | 121,8000 | 126,0000 | 121,8000 | 104 | ,00 |
| 22/8/2001 | 124,5000 | -0,24% | 124,5000 | 124,5000 | 123,9000 | 64 | ,00 |
| 21/8/2001 | 124,8000 | -1,42% | 126,6000 | 126,6000 | 121,2000 | 66 | ,00 |
| 20/8/2001 | 126,6000 | 4,46% | 120,9000 | 128,1000 | 114,9000 | 232 | ,00 |
| 17/8/2001 | 121,2000 | 0,25% | 121,2000 | 121,2000 | 118,2000 | 64 | ,00 |
| 16/8/2001 | 120,9000 | -0,74% | 118,2000 | 121,2000 | 118,2000 | 65 | ,00 |
| 14/8/2001 | 121,8000 | 0,00% | 118,2000 | 121,8000 | 117,0000 | 55 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|