| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΑΦΟΙ Ι.& Β. ΛΑΔΕΝΗΣ Α.Ε. - ΜΙΝΕΡΒΑ (ΜΙΝ)
0,7580 €
-0,0120 (-1,56%)
- Άνοιγμα 0,7580
- Υψηλό 0,7580
- Χαμηλό 0,7580
- Όγκος 100
- Τζίρος 75 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/2/2004 | 2,9800 | -3,87% | 2,9000 | 3,0800 | 2,9000 | 1.370 | ,00 |
| 24/2/2004 | 3,1000 | 0,00% | 3,0800 | 3,1000 | 3,0800 | 150 | ,00 |
| 20/2/2004 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 19/2/2004 | 3,1000 | -0,64% | 3,1000 | 3,1600 | 3,0400 | 260 | ,00 |
| 18/2/2004 | 3,1200 | 0,65% | 3,1200 | 3,1200 | 3,1200 | 100 | ,00 |
| 17/2/2004 | 3,1000 | 1,31% | 3,1000 | 3,1000 | 3,1000 | 100 | ,00 |
| 16/2/2004 | 3,0600 | 1,32% | 3,0600 | 3,0800 | 2,9400 | 1.460 | ,00 |
| 13/2/2004 | 3,0200 | 0,67% | 3,0400 | 3,0400 | 2,9300 | 870 | ,00 |
| 12/2/2004 | 3,0000 | -1,32% | 2,9400 | 3,0200 | 2,9200 | 1.850 | ,00 |
| 11/2/2004 | 3,0400 | -1,30% | 2,8800 | 3,0400 | 2,8800 | 850 | ,00 |
| 10/2/2004 | 3,0800 | 0,65% | 3,0600 | 3,0800 | 3,0600 | 150 | ,00 |
| 09/2/2004 | 3,0600 | 0,66% | 3,0000 | 3,0600 | 3,0000 | 500 | ,00 |
| 06/2/2004 | 3,0400 | 0,00% | 3,0000 | 3,0400 | 3,0000 | 950 | ,00 |
| 05/2/2004 | 3,0400 | 0,66% | 3,0000 | 3,0400 | 2,8900 | 1.290 | ,00 |
| 04/2/2004 | 3,0200 | -1,31% | 3,0600 | 3,0600 | 2,8900 | 1.680 | ,00 |
| 03/2/2004 | 3,0600 | 0,00% | 3,0000 | 3,0600 | 2,9600 | 2.050 | ,00 |
| 02/2/2004 | 3,0600 | -1,29% | 3,1600 | 3,1600 | 2,9800 | 2.650 | ,00 |
| 30/1/2004 | 3,1000 | 0,00% | 2,9900 | 3,1000 | 2,9900 | 500 | ,00 |
| 29/1/2004 | 3,1000 | -1,27% | 3,0800 | 3,1000 | 3,0800 | 520 | ,00 |
| 28/1/2004 | 3,1400 | -0,63% | 3,0200 | 3,1400 | 3,0200 | 2.250 | ,00 |
| 27/1/2004 | 3,1600 | 0,64% | 3,1400 | 3,1600 | 3,1400 | 150 | ,00 |
| 26/1/2004 | 3,1400 | -1,88% | 3,0000 | 3,1800 | 3,0000 | 780 | ,00 |
| 23/1/2004 | 3,2000 | 1,91% | 3,0200 | 3,2000 | 3,0200 | 2.380 | ,00 |
| 22/1/2004 | 3,1400 | -1,26% | 3,0400 | 3,1400 | 3,0200 | 280 | ,00 |
| 21/1/2004 | 3,1800 | 2,58% | 3,0800 | 3,1800 | 2,9600 | 1.940 | ,00 |
| 20/1/2004 | 3,1000 | -0,64% | 3,1200 | 3,1200 | 3,0200 | 470 | ,00 |
| 19/1/2004 | 3,1200 | 0,65% | 3,1200 | 3,1200 | 3,1200 | 350 | ,00 |
| 16/1/2004 | 3,1000 | -1,27% | 3,0200 | 3,1800 | 3,0000 | 1.010 | ,00 |
| 15/1/2004 | 3,1400 | -0,63% | 3,1400 | 3,1400 | 3,0000 | 410 | ,00 |
| 14/1/2004 | 3,1600 | -0,63% | 3,1800 | 3,1800 | 3,1400 | 2.580 | ,00 |
| 13/1/2004 | 3,1800 | -0,62% | 3,1800 | 3,1800 | 3,1800 | 520 | ,00 |
| 12/1/2004 | 3,2000 | 0,63% | 3,1600 | 3,2000 | 3,1600 | 500 | ,00 |
| 09/1/2004 | 3,1800 | -1,85% | 3,2200 | 3,2200 | 3,1000 | 980 | ,00 |
| 08/1/2004 | 3,2400 | -2,41% | 2,9300 | 3,3000 | 2,9300 | 2.300 | ,00 |
| 07/1/2004 | 3,3200 | 3,75% | 3,1800 | 3,3200 | 3,1400 | 1.000 | ,00 |
| 05/1/2004 | 3,2000 | -0,62% | 3,2200 | 3,2200 | 3,1600 | 1.100 | ,00 |
| 02/1/2004 | 3,2200 | 1,26% | 3,3000 | 3,4600 | 3,2000 | 1.100 | ,00 |
| 31/12/2003 | 3,1800 | -3,64% | 3,1800 | 3,1800 | 3,1800 | 290 | ,00 |
| 30/12/2003 | 3,3000 | 0,00% | 3,2800 | 3,3600 | 3,1800 | 700 | ,00 |
| 29/12/2003 | 3,3000 | 3,77% | 3,2600 | 3,3000 | 3,2600 | 2.220 | ,00 |
| 24/12/2003 | 3,1800 | -0,62% | 3,1800 | 3,2000 | 3,1600 | 790 | ,00 |
| 23/12/2003 | 3,2000 | 0,00% | 3,1600 | 3,2000 | 3,1600 | 1.930 | ,00 |
| 22/12/2003 | 3,2000 | -0,62% | 3,1800 | 3,2000 | 3,1800 | 470 | ,00 |
| 19/12/2003 | 3,2200 | -1,23% | 3,2600 | 3,2600 | 3,1400 | 250 | ,00 |
| 18/12/2003 | 3,2600 | 0,62% | 3,2600 | 3,2600 | 3,0800 | 2.430 | ,00 |
| 17/12/2003 | 3,2400 | 0,62% | 3,2800 | 3,2800 | 3,1000 | 340 | ,00 |
| 16/12/2003 | 3,2200 | -1,23% | 3,0200 | 3,2600 | 3,0200 | 2.910 | ,00 |
| 15/12/2003 | 3,2600 | -2,40% | 3,1800 | 3,3000 | 2,9600 | 13.140 | ,00 |
| 12/12/2003 | 3,3400 | 1,21% | 3,3200 | 3,3400 | 3,3200 | 80 | ,00 |
| 11/12/2003 | 3,3000 | 1,23% | 3,2800 | 3,3200 | 3,1800 | 1.550 | ,00 |
| 10/12/2003 | 3,2600 | -0,61% | 3,3000 | 3,3000 | 3,0200 | 9.940 | ,00 |
| 09/12/2003 | 3,2800 | -6,29% | 3,3800 | 3,4400 | 3,1800 | 10.940 | ,00 |
| 08/12/2003 | 3,5000 | 1,74% | 3,3000 | 3,5000 | 3,3000 | 200 | ,00 |
| 05/12/2003 | 3,4400 | 0,00% | 3,4000 | 3,4400 | 3,4000 | 350 | ,00 |
| 04/12/2003 | 3,4400 | -2,27% | 3,4400 | 3,4600 | 3,3200 | 320 | ,00 |
| 03/12/2003 | 3,5200 | 1,15% | 3,3800 | 3,6000 | 3,3800 | 9.750 | ,00 |
| 02/12/2003 | 3,4800 | 8,07% | 3,0400 | 3,5000 | 3,0400 | 9.240 | ,00 |
| 01/12/2003 | 3,2200 | 0,63% | 3,2000 | 3,2200 | 3,1000 | 640 | ,00 |
| 28/11/2003 | 3,2000 | 0,63% | 3,1800 | 3,2000 | 3,1800 | 350 | ,00 |
| 27/11/2003 | 3,1800 | 0,00% | 3,2000 | 3,2000 | 3,1000 | 540 | ,00 |
| 26/11/2003 | 3,1800 | -1,24% | 3,0600 | 3,1800 | 3,0600 | 1.650 | ,00 |
| 25/11/2003 | 3,2200 | 0,63% | 3,2000 | 3,2200 | 3,0800 | 2.590 | ,00 |
| 24/11/2003 | 3,2000 | -0,62% | 3,0600 | 3,2000 | 3,0200 | 4.060 | ,00 |
| 21/11/2003 | 3,2200 | 0,00% | 3,2000 | 3,2200 | 3,0800 | 500 | ,00 |
| 20/11/2003 | 3,2200 | 0,00% | 3,1200 | 3,2200 | 3,0800 | 460 | ,00 |
| 19/11/2003 | 3,2200 | 1,26% | 3,2000 | 3,2200 | 3,0800 | 690 | ,00 |
| 18/11/2003 | 3,1800 | -1,85% | 3,1800 | 3,1800 | 3,0800 | 710 | ,00 |
| 17/11/2003 | 3,2400 | -0,61% | 3,2400 | 3,2400 | 3,2000 | 340 | ,00 |
| 14/11/2003 | 3,2600 | 0,62% | 3,2200 | 3,2600 | 3,2000 | 680 | ,00 |
| 13/11/2003 | 3,2400 | 0,62% | 3,2400 | 3,2600 | 3,0800 | 2.460 | ,00 |
| 12/11/2003 | 3,2200 | 3,87% | 3,1800 | 3,2200 | 3,0200 | 2.880 | ,00 |
| 11/11/2003 | 3,1000 | -4,91% | 3,2200 | 3,2600 | 3,1000 | 1.050 | ,00 |
| 10/11/2003 | 3,2600 | 1,24% | 3,2400 | 3,2600 | 3,1000 | 300 | ,00 |
| 07/11/2003 | 3,2200 | 0,00% | 3,2200 | 3,2600 | 3,2200 | 2.320 | ,00 |
| 06/11/2003 | 3,2200 | 0,63% | 3,1200 | 3,2200 | 3,1200 | 1.410 | ,00 |
| 05/11/2003 | 3,2000 | 1,27% | 3,1600 | 3,2000 | 3,1600 | 1.000 | ,00 |
| 04/11/2003 | 3,1600 | 0,64% | 3,0800 | 3,1600 | 3,0800 | 1.400 | ,00 |
| 03/11/2003 | 3,1400 | 0,00% | 3,0000 | 3,1400 | 2,9700 | 990 | ,00 |
| 31/10/2003 | 3,1400 | 0,64% | 3,1000 | 3,1400 | 3,1000 | 3.240 | ,00 |
| 30/10/2003 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1000 | 1.340 | ,00 |
| 29/10/2003 | 3,1200 | -0,64% | 2,8100 | 3,1400 | 2,8100 | 2.690 | ,00 |
| 27/10/2003 | 3,1400 | 0,64% | 3,0800 | 3,1400 | 3,0800 | 652 | ,00 |
| 24/10/2003 | 3,1200 | 0,00% | 3,1000 | 3,1200 | 3,1000 | 400 | ,00 |
| 23/10/2003 | 3,1200 | -0,64% | 3,0000 | 3,1400 | 2,9300 | 1.850 | ,00 |
| 22/10/2003 | 3,1400 | -0,63% | 3,1000 | 3,1400 | 3,1000 | 600 | ,00 |
| 21/10/2003 | 3,1600 | -1,25% | 3,1000 | 3,1600 | 3,0600 | 1.670 | ,00 |
| 20/10/2003 | 3,2000 | 1,91% | 3,1200 | 3,2000 | 3,1200 | 2.170 | ,00 |
| 17/10/2003 | 3,1400 | 1,29% | 3,0600 | 3,1400 | 3,0600 | 2.900 | ,00 |
| 16/10/2003 | 3,1000 | -1,27% | 3,0000 | 3,1000 | 3,0000 | 1.990 | ,00 |
| 15/10/2003 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 1.000 | ,00 |
| 14/10/2003 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 150 | ,00 |
| 13/10/2003 | 3,1400 | 0,00% | 3,0800 | 3,1400 | 3,0800 | 250 | ,00 |
| 10/10/2003 | 3,1400 | 0,00% | 3,1200 | 3,1400 | 3,1200 | 140 | ,00 |
| 09/10/2003 | 3,1400 | 0,00% | 3,1200 | 3,1400 | 3,1200 | 1.790 | ,00 |
| 08/10/2003 | 3,1400 | 1,29% | 3,1400 | 3,1400 | 3,1400 | 150 | ,00 |
| 07/10/2003 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 110 | ,00 |
| 06/10/2003 | 3,1000 | -0,64% | 3,1400 | 3,1400 | 2,9600 | 2.220 | ,00 |
| 03/10/2003 | 3,1200 | 0,00% | 3,1400 | 3,1400 | 3,0800 | 1.520 | ,00 |
| 02/10/2003 | 3,1200 | 2,63% | 3,0600 | 3,1200 | 3,0600 | 1.430 | ,00 |
| 01/10/2003 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 250 | ,00 |
| 30/9/2003 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 2,9200 | 650 | ,00 |
| 29/9/2003 | 3,0400 | -0,65% | 3,0400 | 3,0400 | 2,9100 | 270 | ,00 |
| 26/9/2003 | 3,0600 | -0,65% | 3,0800 | 3,0800 | 2,9100 | 3.470 | ,00 |
| 25/9/2003 | 3,0800 | -0,65% | 3,0600 | 3,0800 | 3,0600 | 100 | ,00 |
| 24/9/2003 | 3,1000 | 0,00% | 3,1200 | 3,1200 | 2,9800 | 4.610 | ,00 |
| 23/9/2003 | 3,1000 | 0,65% | 3,0200 | 3,1000 | 2,9500 | 3.530 | ,00 |
| 22/9/2003 | 3,0800 | -0,65% | 3,0400 | 3,1000 | 3,0400 | 370 | ,00 |
| 19/9/2003 | 3,1000 | 2,65% | 2,9600 | 3,1000 | 2,9200 | 4.770 | ,00 |
| 18/9/2003 | 3,0200 | -1,31% | 2,9800 | 3,0200 | 2,8800 | 2.140 | ,00 |
| 17/9/2003 | 3,0600 | 0,66% | 3,1200 | 3,1200 | 2,9500 | 2.700 | ,00 |
| 16/9/2003 | 3,0400 | 1,33% | 3,0600 | 3,0600 | 2,9000 | 1.750 | ,00 |
| 15/9/2003 | 3,0000 | -3,23% | 3,0400 | 3,0600 | 2,9900 | 6.900 | ,00 |
| 12/9/2003 | 3,1000 | 0,00% | 2,9800 | 3,1400 | 2,9600 | 920 | ,00 |
| 11/9/2003 | 3,1000 | 8,39% | 2,8200 | 3,1000 | 2,8100 | 5.370 | ,00 |
| 10/9/2003 | 2,8600 | -0,69% | 2,7200 | 2,8600 | 2,7100 | 3.010 | ,00 |
| 09/9/2003 | 2,8800 | 0,00% | 2,8500 | 2,8800 | 2,7400 | 2.120 | ,00 |
| 08/9/2003 | 2,8800 | -1,37% | 2,7400 | 2,9500 | 2,7300 | 2.410 | ,00 |
| 05/9/2003 | 2,9200 | 6,18% | 2,7000 | 2,9200 | 2,7000 | 1.250 | ,00 |
| 04/9/2003 | 2,7500 | -4,51% | 2,8200 | 2,8200 | 2,7500 | 440 | ,00 |
| 03/9/2003 | 2,8800 | -1,03% | 2,9000 | 2,9000 | 2,8200 | 1.190 | ,00 |
| 02/9/2003 | 2,9100 | -2,35% | 2,9200 | 2,9400 | 2,7800 | 1.810 | ,00 |
| 01/9/2003 | 2,9800 | 0,68% | 2,9200 | 2,9800 | 2,9100 | 700 | ,00 |
| 29/8/2003 | 2,9600 | -0,34% | 3,0000 | 3,0200 | 2,9600 | 3.260 | ,00 |
| 28/8/2003 | 2,9700 | -4,19% | 3,0200 | 3,1000 | 2,9600 | 4.990 | ,00 |
| 27/8/2003 | 3,1000 | 0,00% | 3,0000 | 3,1400 | 3,0000 | 890 | ,00 |
| 26/8/2003 | 3,1000 | 0,00% | 3,0600 | 3,1000 | 3,0400 | 183.260 | ,00 |
| 25/8/2003 | 3,1000 | -1,90% | 3,0400 | 3,1000 | 3,0400 | 1.030 | ,00 |
| 22/8/2003 | 3,1600 | 1,94% | 3,1000 | 3,1800 | 3,0400 | 1.530 | ,00 |
| 21/8/2003 | 3,1000 | 0,00% | 3,0600 | 3,1000 | 3,0200 | 1.810 | ,00 |
| 20/8/2003 | 3,1000 | -2,52% | 3,1600 | 3,1600 | 3,0600 | 1.530 | ,00 |
| 19/8/2003 | 3,1800 | -1,24% | 3,1600 | 3,1800 | 3,1600 | 300 | ,00 |
| 18/8/2003 | 3,2200 | 3,21% | 3,1200 | 3,2200 | 2,9600 | 4.860 | ,00 |
| 14/8/2003 | 3,1200 | -0,64% | 2,8500 | 3,1200 | 2,8500 | 210 | ,00 |
| 13/8/2003 | 3,1400 | -1,88% | 3,1200 | 3,1400 | 3,1200 | 200 | ,00 |
| 12/8/2003 | 3,2000 | 0,63% | 3,1400 | 3,2000 | 3,1400 | 130 | ,00 |
| 11/8/2003 | 3,1800 | -2,45% | 3,2000 | 3,2000 | 3,1400 | 1.000 | ,00 |
| 08/8/2003 | 3,2600 | 0,62% | 3,3200 | 3,3400 | 3,1400 | 1.180 | ,00 |
| 07/8/2003 | 3,2400 | -1,22% | 3,2400 | 3,2400 | 3,0200 | 740 | ,00 |
| 06/8/2003 | 3,2800 | 0,00% | 3,2400 | 3,2800 | 3,2400 | 300 | ,00 |
| 05/8/2003 | 3,2800 | 0,00% | 3,2800 | 3,3200 | 3,1400 | 3.230 | ,00 |
| 04/8/2003 | 3,2800 | -0,61% | 3,2000 | 3,3200 | 3,1800 | 3.280 | ,00 |
| 01/8/2003 | 3,3000 | 3,12% | 3,2000 | 3,3000 | 3,1400 | 2.170 | ,00 |
| 31/7/2003 | 3,2000 | 5,96% | 2,9100 | 3,2000 | 2,9100 | 7.120 | ,00 |
| 30/7/2003 | 3,0200 | 0,67% | 3,1400 | 3,1400 | 3,0200 | 2.050 | ,00 |
| 29/7/2003 | 3,0000 | -0,66% | 2,9200 | 3,0200 | 2,9200 | 1.800 | ,00 |
| 28/7/2003 | 3,0200 | 1,00% | 2,9200 | 3,0200 | 2,9200 | 400 | ,00 |
| 25/7/2003 | 2,9900 | -2,92% | 2,8600 | 2,9900 | 2,8600 | 2.090 | ,00 |
| 24/7/2003 | 3,0800 | -1,91% | 3,0400 | 3,1000 | 2,9900 | 1.200 | ,00 |
| 23/7/2003 | 3,1400 | -2,48% | 3,2400 | 3,2400 | 3,0600 | 6.170 | ,00 |
| 22/7/2003 | 3,2200 | -4,17% | 3,0000 | 3,3200 | 3,0000 | 3.440 | ,00 |
| 21/7/2003 | 3,3600 | -5,62% | 3,5800 | 3,6000 | 3,2600 | 4.640 | ,00 |
| 18/7/2003 | 3,5600 | -3,26% | 3,6800 | 3,6800 | 3,3000 | 6.710 | ,00 |
| 17/7/2003 | 3,6800 | 1,66% | 3,6600 | 3,7600 | 3,5800 | 9.260 | ,00 |
| 16/7/2003 | 3,6200 | 14,56% | 3,1800 | 3,7200 | 3,1800 | 24.150 | ,00 |
| 15/7/2003 | 3,1600 | 16,18% | 2,7000 | 3,2000 | 2,7000 | 16.570 | ,00 |
| 14/7/2003 | 2,7200 | 2,26% | 2,6900 | 2,7200 | 2,6800 | 5.190 | ,00 |
| 11/7/2003 | 2,6600 | -0,37% | 2,6600 | 2,6600 | 2,6000 | 400 | ,00 |
| 10/7/2003 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | 300 | ,00 |
| 09/7/2003 | 2,6700 | -1,11% | 2,5000 | 2,7400 | 2,5000 | 1.640 | ,00 |
| 08/7/2003 | 2,7000 | 3,05% | 2,8800 | 2,8800 | 2,5600 | 130 | ,00 |
| 07/7/2003 | 2,6200 | 2,75% | 2,5900 | 2,6400 | 2,5900 | 340 | ,00 |
| 04/7/2003 | 2,5500 | -0,39% | 2,4300 | 2,5500 | 2,4200 | 1.190 | ,00 |
| 03/7/2003 | 2,5600 | 0,79% | 2,5200 | 2,5700 | 2,5200 | 1.180 | ,00 |
| 02/7/2003 | 2,5400 | 0,40% | 2,5400 | 2,5400 | 2,5400 | 150 | ,00 |
| 01/7/2003 | 2,5300 | -0,39% | 2,5400 | 2,5400 | 2,4700 | 550 | ,00 |
| 30/6/2003 | 2,5400 | 1,20% | 2,4000 | 2,5400 | 2,4000 | 350 | ,00 |
| 27/6/2003 | 2,5100 | -3,46% | 2,5300 | 2,5300 | 2,5100 | 620 | ,00 |
| 26/6/2003 | 2,6000 | 1,17% | 2,6000 | 2,6000 | 2,6000 | 510 | ,00 |
| 25/6/2003 | 2,5700 | 2,80% | 2,4100 | 2,6000 | 2,4100 | 4.030 | ,00 |
| 24/6/2003 | 2,5000 | -1,96% | 2,5000 | 2,5600 | 2,5000 | 1.640 | ,00 |
| 23/6/2003 | 2,5500 | 0,39% | 2,4500 | 2,5500 | 2,4500 | 390 | ,00 |
| 20/6/2003 | 2,5400 | -0,39% | 2,5000 | 2,5400 | 2,5000 | 530 | ,00 |
| 19/6/2003 | 2,5500 | -0,78% | 2,5200 | 2,5700 | 2,5000 | 6.400 | ,00 |
| 18/6/2003 | 2,5700 | 0,00% | 2,5400 | 2,5700 | 2,5000 | 5.030 | ,00 |
| 17/6/2003 | 2,5700 | 5,33% | 2,4100 | 2,5700 | 2,4100 | 8.430 | ,00 |
| 13/6/2003 | 2,4400 | 0,00% | 2,4000 | 2,4500 | 2,3500 | 1.950 | ,00 |
| 12/6/2003 | 2,4400 | 0,41% | 2,4500 | 2,4500 | 2,3000 | 6.730 | ,00 |
| 11/6/2003 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4100 | 400 | ,00 |
| 10/6/2003 | 2,4300 | -0,82% | 2,4500 | 2,4600 | 2,4300 | 4.900 | ,00 |
| 09/6/2003 | 2,4500 | 2,08% | 2,3800 | 2,4600 | 2,3800 | 5.080 | ,00 |
| 06/6/2003 | 2,4000 | 0,00% | 2,3300 | 2,4000 | 2,3300 | 800 | ,00 |
| 05/6/2003 | 2,4000 | 0,00% | 2,3700 | 2,4000 | 2,3500 | 3.260 | ,00 |
| 04/6/2003 | 2,4000 | 3,45% | 2,3300 | 2,4000 | 2,3300 | 2.680 | ,00 |
| 03/6/2003 | 2,3200 | 0,43% | 2,3000 | 2,3200 | 2,2800 | 1.510 | ,00 |
| 02/6/2003 | 2,3100 | 1,76% | 2,2600 | 2,3100 | 2,2400 | 2.000 | ,00 |
| 30/5/2003 | 2,2700 | -0,44% | 2,2800 | 2,2800 | 2,2400 | 450 | ,00 |
| 29/5/2003 | 2,2800 | -1,72% | 2,2300 | 2,3200 | 2,2300 | 2.040 | ,00 |
| 28/5/2003 | 2,3200 | 2,65% | 2,2700 | 2,3400 | 2,2200 | 8.850 | ,00 |
| 27/5/2003 | 2,2600 | -1,31% | 2,2400 | 2,2600 | 2,2200 | 1.220 | ,00 |
| 26/5/2003 | 2,2900 | -0,43% | 2,2200 | 2,2900 | 2,1900 | 1.830 | ,00 |
| 23/5/2003 | 2,3000 | 5,02% | 2,1700 | 2,3000 | 2,1700 | 200 | ,00 |
| 22/5/2003 | 2,1900 | 0,00% | 2,2300 | 2,2300 | 2,1900 | 1.520 | ,00 |
| 21/5/2003 | 2,1900 | -4,37% | 2,3100 | 2,3400 | 2,1600 | 21.910 | ,00 |
| 20/5/2003 | 2,2900 | 3,15% | 2,2300 | 2,2900 | 2,1500 | 1.100 | ,00 |
| 19/5/2003 | 2,2200 | -1,77% | 2,2400 | 2,2600 | 2,2200 | 1.150 | ,00 |
| 16/5/2003 | 2,2600 | 0,00% | 2,2600 | 2,2700 | 2,2500 | 1.300 | ,00 |
| 15/5/2003 | 2,2600 | -3,00% | 2,3200 | 2,3800 | 2,2600 | 4.600 | ,00 |
| 14/5/2003 | 2,3300 | -2,51% | 2,3300 | 2,3700 | 2,3300 | 5.520 | ,00 |
| 13/5/2003 | 2,3900 | 3,91% | 2,2400 | 2,3900 | 2,2400 | 7.600 | ,00 |
| 12/5/2003 | 2,3000 | 2,68% | 2,2500 | 2,3000 | 2,2200 | 7.770 | ,00 |
| 09/5/2003 | 2,2400 | -3,03% | 2,3100 | 2,3100 | 2,2400 | 2.600 | ,00 |
| 08/5/2003 | 2,3100 | -0,43% | 2,3100 | 2,3100 | 2,3100 | 100 | ,00 |
| 07/5/2003 | 2,3200 | 2,65% | 2,2300 | 2,3200 | 2,2300 | 5.310 | ,00 |
| 06/5/2003 | 2,2600 | -1,31% | 2,2900 | 2,3600 | 2,2600 | 5.410 | ,00 |
| 05/5/2003 | 2,2900 | 2,23% | 2,2400 | 2,2900 | 2,2400 | 2.440 | ,00 |
| 02/5/2003 | 2,2400 | -2,61% | 2,3000 | 2,3000 | 2,2400 | 1.200 | ,00 |
| 30/4/2003 | 2,3000 | 2,68% | 2,2700 | 2,3000 | 2,2700 | 1.180 | ,00 |
| 29/4/2003 | 2,2400 | -2,61% | 2,3800 | 2,3800 | 2,2400 | 800 | ,00 |
| 24/4/2003 | 2,3000 | 0,88% | 2,2600 | 2,3000 | 2,2600 | 1.250 | ,00 |
| 23/4/2003 | 2,2800 | -1,72% | 2,3200 | 2,3200 | 2,2800 | 850 | ,00 |
| 22/4/2003 | 2,3200 | 0,87% | 2,3000 | 2,3200 | 2,3000 | 160 | ,00 |
| 17/4/2003 | 2,3000 | -1,71% | 2,3000 | 2,3000 | 2,3000 | 200 | ,00 |
| 16/4/2003 | 2,3400 | -0,85% | 2,3400 | 2,3400 | 2,3400 | 250 | ,00 |
| 15/4/2003 | 2,3600 | -1,67% | 2,4000 | 2,4100 | 2,3600 | 1.950 | ,00 |
| 14/4/2003 | 2,4000 | -5,51% | 2,4000 | 2,5200 | 2,3900 | 6.680 | ,00 |
| 11/4/2003 | 2,5400 | 2,83% | 2,4200 | 2,5400 | 2,3000 | 2.090 | ,00 |
| 10/4/2003 | 2,4700 | -3,52% | 2,4700 | 2,4700 | 2,4700 | 90 | ,00 |
| 09/4/2003 | 2,5600 | 8,02% | 2,3000 | 2,5600 | 2,3000 | 36.290 | ,00 |
| 08/4/2003 | 2,3700 | 0,42% | 2,3000 | 2,3700 | 2,3000 | 400 | ,00 |
| 07/4/2003 | 2,3600 | 3,51% | 2,3800 | 2,3800 | 2,2100 | 1.660 | 3.917,00 |
| 04/4/2003 | 2,2800 | -0,87% | 2,2600 | 2,3000 | 2,2200 | 2.260 | 5.088,00 |
| 03/4/2003 | 2,3000 | 4,07% | 2,3000 | 2,3000 | 2,3000 | 160 | 368,00 |
| 02/4/2003 | 2,2100 | 1,84% | 2,1400 | 2,2100 | 2,1400 | 1.100 | 2.361,00 |
| 01/4/2003 | 2,1700 | 0,93% | 2,1700 | 2,1700 | 2,1200 | 790 | 1.696,00 |
| 31/3/2003 | 2,1500 | -1,83% | 2,1800 | 2,2000 | 2,1500 | 3.180 | 6.913,00 |
| 28/3/2003 | 2,1900 | -0,90% | 2,2000 | 2,2700 | 2,1900 | 1.000 | 2.197,00 |
| 27/3/2003 | 2,2100 | -3,91% | 2,3000 | 2,3000 | 2,2100 | 1.880 | 4.188,00 |
| 26/3/2003 | 2,3000 | 1,77% | 2,3000 | 2,3000 | 2,2100 | 700 | 1.566,00 |
| 24/3/2003 | 2,2600 | -0,88% | 2,2400 | 2,2600 | 2,2300 | 300 | 672,00 |
| 21/3/2003 | 2,2800 | 0,00% | 2,2100 | 2,3200 | 2,2000 | 1.760 | 3.714,00 |
| 20/3/2003 | 2,2800 | 0,00% | 2,3300 | 2,3300 | 2,2100 | 680 | 1.535,00 |
| 19/3/2003 | 2,2800 | 0,00% | 2,2200 | 2,2800 | 2,2000 | 2.170 | 4.844,00 |
| 18/3/2003 | 2,2800 | 0,00% | 2,2400 | 2,2800 | 2,2300 | 93.000 | 211.852,00 |
| 17/3/2003 | 2,2800 | 2,24% | 2,1800 | 2,2800 | 2,1800 | 1.040 | 2.305,00 |
| 14/3/2003 | 2,2300 | -0,45% | 2,2400 | 2,2400 | 2,1700 | 150 | 333,00 |
| 13/3/2003 | 2,2400 | 2,75% | 2,1600 | 2,2400 | 2,1500 | 4.350 | 9.385,00 |
| 12/3/2003 | 2,1800 | -2,68% | 2,2000 | 2,2000 | 2,1600 | 2.630 | 5.740,00 |
| 11/3/2003 | 2,2400 | -0,88% | 2,2400 | 2,2400 | 2,2000 | 1.340 | 2.965,00 |
| 07/3/2003 | 2,2600 | 0,89% | 2,2400 | 2,2900 | 2,1900 | 3.240 | 7.176,00 |
| 06/3/2003 | 2,2400 | -0,88% | 2,2400 | 2,2400 | 2,2100 | 540 | 1.205,00 |
| 05/3/2003 | 2,2600 | 0,89% | 2,2200 | 2,2600 | 2,2000 | 2.010 | 4.464,00 |
| 04/3/2003 | 2,2400 | -0,88% | 2,2300 | 2,2700 | 2,2000 | 4.040 | 8.989,00 |
| 03/3/2003 | 2,2600 | -1,74% | 2,2600 | 2,3400 | 2,2300 | 3.650 | 8.194,00 |
| 28/2/2003 | 2,3000 | -2,54% | 2,2600 | 2,3000 | 2,2300 | 2.300 | 5.179,00 |
| 27/2/2003 | 2,3600 | 3,06% | 2,3200 | 2,3600 | 2,2200 | 2.450 | 5.569,00 |
| 26/2/2003 | 2,2900 | 0,88% | 2,3000 | 2,3000 | 2,2400 | 520 | 1.177,00 |
| 25/2/2003 | 2,2700 | -1,30% | 2,3200 | 2,3200 | 2,2600 | 3.700 | 8.466,00 |
| 24/2/2003 | 2,3000 | -1,71% | 2,3400 | 2,3400 | 2,3000 | 580 | 1.343,00 |
| 21/2/2003 | 2,3400 | 0,43% | 2,3000 | 2,3400 | 2,3000 | 450 | 1.041,00 |
| 20/2/2003 | 2,3300 | 0,00% | 2,3300 | 2,3400 | 2,3000 | 540 | 1.255,00 |
| 19/2/2003 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,2700 | 310 | 717,00 |
| 18/2/2003 | 2,3300 | 1,30% | 2,3000 | 2,3300 | 2,3000 | 1.210 | 2.792,00 |
| 17/2/2003 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 340 | 782,00 |
| 14/2/2003 | 2,3000 | 1,77% | 2,2900 | 2,3000 | 2,2700 | 1.430 | 3.265,00 |
| 13/2/2003 | 2,2600 | -1,31% | 2,3100 | 2,3100 | 2,2100 | 1.490 | 3.350,00 |
| 12/2/2003 | 2,2900 | -0,43% | 2,3100 | 2,3100 | 2,2200 | 3.770 | 8.417,00 |
| 11/2/2003 | 2,3000 | 0,00% | 2,2900 | 2,3000 | 2,2300 | 1.110 | 2.507,00 |
| 10/2/2003 | 2,3000 | -0,86% | 2,3400 | 2,3500 | 2,2300 | 2.290 | 5.192,00 |
| 07/2/2003 | 2,3200 | 1,75% | 2,2800 | 2,3200 | 2,2300 | 1.230 | 2.806,00 |
| 06/2/2003 | 2,2800 | 1,79% | 2,3000 | 2,3000 | 2,2300 | 1.030 | 2.324,00 |
| 05/2/2003 | 2,2400 | -2,61% | 2,3000 | 2,3000 | 2,2200 | 2.400 | 5.398,00 |
| 04/2/2003 | 2,3000 | -2,13% | 2,3300 | 2,3300 | 2,2500 | 2.280 | 5.170,00 |
| 03/2/2003 | 2,3500 | 2,17% | 2,3400 | 2,3500 | 2,3400 | 340 | 796,00 |
| 31/1/2003 | 2,3000 | -1,71% | 2,3600 | 2,3800 | 2,2500 | 630 | 1.460,00 |
| 30/1/2003 | 2,3400 | 2,63% | 2,3500 | 2,3600 | 2,2500 | 1.030 | 2.360,00 |
| 29/1/2003 | 2,2800 | -1,30% | 2,3100 | 2,3500 | 2,2500 | 1.570 | 3.563,00 |
| 28/1/2003 | 2,3100 | -2,12% | 2,4000 | 2,4000 | 2,2600 | 2.760 | 6.427,00 |
| 27/1/2003 | 2,3600 | -5,22% | 2,4500 | 2,4500 | 2,2500 | 2.480 | 5.755,00 |
| 24/1/2003 | 2,4900 | 3,75% | 2,4900 | 2,4900 | 2,4900 | 170 | 423,00 |
| 23/1/2003 | 2,4000 | 4,35% | 2,2800 | 2,4000 | 2,2400 | 5.370 | 12.278,00 |
| 22/1/2003 | 2,3000 | -1,71% | 2,2600 | 2,3000 | 2,2300 | 730 | 1.652,00 |
| 21/1/2003 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 220 | 515,00 |
| 20/1/2003 | 2,3400 | 0,00% | 2,3000 | 2,3400 | 2,1700 | 1.280 | 2.900,00 |
| 17/1/2003 | 2,3400 | 0,00% | 2,3300 | 2,3400 | 2,3300 | 220 | 513,00 |
| 16/1/2003 | 2,3400 | -0,85% | 2,3600 | 2,3600 | 2,2500 | 800 | 1.846,00 |
| 15/1/2003 | 2,3600 | -0,84% | 2,3800 | 2,3800 | 2,3600 | 1.300 | 3.072,00 |
| 14/1/2003 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 310 | 738,00 |
| 13/1/2003 | 2,3800 | -0,42% | 2,3600 | 2,3800 | 2,3600 | 450 | 1.066,00 |
| 10/1/2003 | 2,3900 | 0,42% | 2,3800 | 2,3900 | 2,3800 | 250 | 595,00 |
| 09/1/2003 | 2,3800 | -1,24% | 2,3800 | 2,3800 | 2,3800 | 70 | 167,00 |
| 08/1/2003 | 2,4100 | 0,84% | 2,4100 | 2,4100 | 2,4100 | 200 | 482,00 |
| 07/1/2003 | 2,3900 | -1,65% | 2,4400 | 2,4500 | 2,2900 | 910 | 2.154,00 |
| 03/1/2003 | 2,4300 | 3,85% | 2,3400 | 2,4300 | 2,2400 | 1.070 | 2.519,00 |
| 02/1/2003 | 2,3400 | 1,74% | 2,2300 | 2,3900 | 2,2200 | 510 | 1.173,00 |
| 31/12/2002 | 2,3000 | 0,00% | 2,3300 | 2,3300 | 2,2100 | 2.770 | 6.348,00 |
| 30/12/2002 | 2,3000 | -0,43% | 2,2500 | 2,3000 | 2,2000 | 3.830 | 8.664,00 |
| 27/12/2002 | 2,3100 | 0,43% | 2,3100 | 2,3100 | 2,3100 | 150 | 347,00 |
| 24/12/2002 | 2,3000 | 0,44% | 2,3000 | 2,3000 | 2,3000 | 150 | 345,00 |
| 23/12/2002 | 2,2900 | -1,29% | 2,3200 | 2,3200 | 2,2500 | 1.200 | 2.735,00 |
| 20/12/2002 | 2,3200 | 3,57% | 2,2500 | 2,3200 | 2,2200 | 1.980 | 4.522,00 |
| 19/12/2002 | 2,2400 | -1,75% | 2,2600 | 2,3000 | 2,2400 | 750 | 1.690,00 |
| 18/12/2002 | 2,2800 | -3,39% | 2,3500 | 2,3500 | 2,2500 | 920 | 2.110,00 |
| 17/12/2002 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 150 | 354,00 |
| 16/12/2002 | 2,3600 | -1,67% | 2,3200 | 2,3600 | 2,2900 | 400 | 931,00 |
| 13/12/2002 | 2,4000 | 0,42% | 2,3900 | 2,4000 | 2,3900 | 200 | 479,00 |
| 12/12/2002 | 2,3900 | -0,42% | 2,3800 | 2,3900 | 2,3300 | 520 | 1.222,00 |
| 11/12/2002 | 2,4000 | 0,84% | 2,4000 | 2,4000 | 2,3500 | 320 | 764,00 |
| 10/12/2002 | 2,3800 | 4,85% | 2,3700 | 2,3800 | 2,3700 | 150 | 356,00 |
| 09/12/2002 | 2,2700 | 0,00% | 2,2500 | 2,2800 | 2,2500 | 1.450 | 3.292,00 |
| 06/12/2002 | 2,2700 | 0,00% | 2,2800 | 2,2800 | 2,2700 | 520 | 1.184,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|