| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 1,8200 | -13,74 % | -0,2900 | 458.028 |
| ΑΑΑΚ | 6,5000 | -9,72 % | -0,7000 | 305 |
| CREDIA | 1,6040 | -4,52 % | -0,0760 | 2.401.512 |
| ΤΖΚΑ | 1,5250 | -3,79 % | -0,0600 | 628 |
| ΝΑΚΑΣ | 3,5600 | -3,78 % | -0,1400 | 44 |
| ΜΙΝ | 0,7340 | -3,17 % | -0,0240 | 3.091 |
| ΚΑΙΡΟΜΕΖ | 0,4480 | -3,14 % | -0,0145 | 1.486.394 |
| ΜΠΕΛΑ | 26,8600 | -2,75 % | -0,7600 | 530.359 |
| ΦΒΜΕΖΖ | 0,0683 | -2,57 % | -0,0018 | 597.723 |
| ΔΟΜΙΚ | 2,3600 | -2,48 % | -0,0600 | 3.570 |
Συνεχης ενημερωση
ΕΛ. Δ. ΜΟΥΖΑΚΗΣ Α.Ε.Β.Ε.Μ. & Ε. (ΜΟΥΖΚ)
0,6300 €
0,0350 (5,88%)
- Άνοιγμα 0,0000
- Υψηλό 0,6300
- Χαμηλό 0,6200
- Όγκος 2.250
- Τζίρος 1.415 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/4/2004 | 1,1500 | -3,36% | 1,1900 | 1,1900 | 1,1500 | 18.770 | ,00 |
| 05/4/2004 | 1,1900 | 1,71% | 1,2000 | 1,2000 | 1,1300 | 77.750 | ,00 |
| 02/4/2004 | 1,1700 | -2,50% | 1,2200 | 1,2300 | 1,1500 | 18.380 | ,00 |
| 01/4/2004 | 1,2000 | -0,83% | 1,2400 | 1,2500 | 1,1900 | 27.650 | ,00 |
| 31/3/2004 | 1,2100 | -2,42% | 1,2400 | 1,2400 | 1,1500 | 15.270 | ,00 |
| 30/3/2004 | 1,2400 | 2,48% | 1,2300 | 1,2400 | 1,2100 | 19.740 | ,00 |
| 29/3/2004 | 1,2100 | 6,14% | 1,1400 | 1,2100 | 1,1400 | 36.450 | ,00 |
| 26/3/2004 | 1,1400 | 3,64% | 1,0800 | 1,1400 | 1,0800 | 25.340 | ,00 |
| 24/3/2004 | 1,1000 | 0,92% | 1,0900 | 1,1100 | 1,0600 | 15.010 | ,00 |
| 23/3/2004 | 1,0900 | 0,00% | 1,0900 | 1,1000 | 1,0500 | 18.240 | ,00 |
| 22/3/2004 | 1,0900 | -7,63% | 1,1400 | 1,1400 | 1,0900 | 31.550 | ,00 |
| 19/3/2004 | 1,1800 | 0,00% | 1,2000 | 1,2100 | 1,1400 | 43.550 | ,00 |
| 18/3/2004 | 1,1800 | -3,28% | 1,2200 | 1,2200 | 1,1700 | 4.210 | ,00 |
| 17/3/2004 | 1,2200 | 1,67% | 1,1600 | 1,2200 | 1,1600 | 11.980 | ,00 |
| 16/3/2004 | 1,2000 | 2,56% | 1,2000 | 1,2000 | 1,1500 | 36.030 | ,00 |
| 15/3/2004 | 1,1700 | -4,10% | 1,2500 | 1,2700 | 1,1700 | 35.790 | ,00 |
| 12/3/2004 | 1,2200 | -1,61% | 1,2300 | 1,2500 | 1,2100 | 21.800 | ,00 |
| 11/3/2004 | 1,2400 | -6,77% | 1,3200 | 1,3200 | 1,2300 | 39.200 | ,00 |
| 10/3/2004 | 1,3300 | -1,48% | 1,3300 | 1,3500 | 1,3200 | 14.110 | ,00 |
| 09/3/2004 | 1,3500 | -4,26% | 1,3600 | 1,4100 | 1,3400 | 14.080 | ,00 |
| 08/3/2004 | 1,4100 | 0,71% | 1,4400 | 1,4500 | 1,4100 | 5.370 | ,00 |
| 05/3/2004 | 1,4000 | 2,19% | 1,3800 | 1,4100 | 1,3700 | 15.830 | ,00 |
| 04/3/2004 | 1,3700 | -2,14% | 1,4100 | 1,4100 | 1,3500 | 11.560 | ,00 |
| 03/3/2004 | 1,4000 | -2,10% | 1,4300 | 1,4300 | 1,3800 | 2.340 | ,00 |
| 02/3/2004 | 1,4300 | 0,70% | 1,4200 | 1,4600 | 1,4000 | 29.750 | ,00 |
| 01/3/2004 | 1,4200 | 1,43% | 1,4000 | 1,4200 | 1,3600 | 10.350 | ,00 |
| 27/2/2004 | 1,4000 | 2,19% | 1,3700 | 1,4000 | 1,3600 | 18.180 | ,00 |
| 26/2/2004 | 1,3700 | 0,00% | 1,3800 | 1,3900 | 1,3700 | 2.340 | ,00 |
| 25/2/2004 | 1,3700 | -1,44% | 1,3800 | 1,4000 | 1,3400 | 21.140 | ,00 |
| 24/2/2004 | 1,3900 | -2,80% | 1,4300 | 1,4500 | 1,3500 | 13.280 | ,00 |
| 20/2/2004 | 1,4300 | 1,42% | 1,4200 | 1,4300 | 1,3700 | 5.550 | ,00 |
| 19/2/2004 | 1,4100 | -1,40% | 1,4300 | 1,4400 | 1,3600 | 8.450 | ,00 |
| 18/2/2004 | 1,4300 | -1,38% | 1,4500 | 1,4600 | 1,3800 | 14.170 | ,00 |
| 17/2/2004 | 1,4500 | -1,36% | 1,4600 | 1,4700 | 1,4100 | 29.240 | ,00 |
| 16/2/2004 | 1,4700 | -0,68% | 1,4600 | 1,4800 | 1,4200 | 9.800 | ,00 |
| 13/2/2004 | 1,4800 | 1,37% | 1,3900 | 1,4800 | 1,3700 | 28.220 | ,00 |
| 12/2/2004 | 1,4600 | 3,55% | 1,4200 | 1,4700 | 1,4100 | 31.960 | ,00 |
| 11/2/2004 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,3800 | 2.950 | ,00 |
| 10/2/2004 | 1,4000 | 1,45% | 1,3600 | 1,4000 | 1,3600 | 8.570 | ,00 |
| 09/2/2004 | 1,3800 | -3,50% | 1,4100 | 1,4100 | 1,3700 | 6.890 | ,00 |
| 06/2/2004 | 1,4300 | 2,14% | 1,4100 | 1,4300 | 1,3700 | 19.710 | ,00 |
| 05/2/2004 | 1,4000 | 2,19% | 1,3600 | 1,4000 | 1,3500 | 22.430 | ,00 |
| 04/2/2004 | 1,3700 | -0,72% | 1,3800 | 1,3900 | 1,3600 | 6.210 | ,00 |
| 03/2/2004 | 1,3800 | 0,00% | 1,3800 | 1,3900 | 1,3700 | 6.460 | ,00 |
| 02/2/2004 | 1,3800 | -1,43% | 1,4000 | 1,4100 | 1,3800 | 15.510 | ,00 |
| 30/1/2004 | 1,4000 | -1,41% | 1,4200 | 1,4300 | 1,4000 | 15.430 | ,00 |
| 29/1/2004 | 1,4200 | 0,71% | 1,4100 | 1,4200 | 1,3800 | 12.710 | ,00 |
| 28/1/2004 | 1,4100 | -2,76% | 1,4400 | 1,4600 | 1,4100 | 10.510 | ,00 |
| 27/1/2004 | 1,4500 | 0,69% | 1,4500 | 1,4600 | 1,4200 | 15.670 | ,00 |
| 26/1/2004 | 1,4400 | -2,04% | 1,4700 | 1,4700 | 1,4400 | 8.320 | ,00 |
| 23/1/2004 | 1,4700 | -2,65% | 1,5000 | 1,5400 | 1,4600 | 29.000 | ,00 |
| 22/1/2004 | 1,5100 | 0,67% | 1,5100 | 1,5200 | 1,4800 | 21.840 | ,00 |
| 21/1/2004 | 1,5000 | 0,67% | 1,5000 | 1,5100 | 1,4700 | 17.570 | ,00 |
| 20/1/2004 | 1,4900 | 0,00% | 1,5000 | 1,5000 | 1,4700 | 9.190 | ,00 |
| 19/1/2004 | 1,4900 | -0,67% | 1,5100 | 1,5200 | 1,4700 | 36.270 | ,00 |
| 16/1/2004 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,4800 | 14.290 | ,00 |
| 15/1/2004 | 1,5000 | -3,85% | 1,5600 | 1,6000 | 1,4800 | 47.330 | ,00 |
| 14/1/2004 | 1,5600 | -0,64% | 1,5700 | 1,5700 | 1,5300 | 14.990 | ,00 |
| 13/1/2004 | 1,5700 | 2,61% | 1,5500 | 1,5800 | 1,5200 | 31.180 | ,00 |
| 12/1/2004 | 1,5300 | -3,16% | 1,5500 | 1,5600 | 1,5300 | 4.590 | ,00 |
| 09/1/2004 | 1,5800 | -1,25% | 1,5600 | 1,6000 | 1,5500 | 5.430 | ,00 |
| 08/1/2004 | 1,6000 | 1,27% | 1,5900 | 1,6100 | 1,5700 | 16.110 | ,00 |
| 07/1/2004 | 1,5800 | 0,64% | 1,5800 | 1,5800 | 1,5500 | 13.080 | ,00 |
| 05/1/2004 | 1,5700 | 0,00% | 1,5900 | 1,5900 | 1,5400 | 8.000 | ,00 |
| 02/1/2004 | 1,5700 | 1,29% | 1,5000 | 1,5800 | 1,5000 | 9.270 | ,00 |
| 31/12/2003 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5100 | 13.910 | ,00 |
| 30/12/2003 | 1,5500 | 3,33% | 1,5300 | 1,5500 | 1,5100 | 19.640 | ,00 |
| 29/12/2003 | 1,5000 | -3,23% | 1,5500 | 1,5600 | 1,5000 | 2.750 | ,00 |
| 24/12/2003 | 1,5500 | 0,00% | 1,5400 | 1,5500 | 1,4900 | 3.100 | ,00 |
| 23/12/2003 | 1,5500 | 2,65% | 1,5400 | 1,5700 | 1,4800 | 35.210 | ,00 |
| 22/12/2003 | 1,5100 | -3,82% | 1,5700 | 1,5700 | 1,5000 | 24.170 | ,00 |
| 19/12/2003 | 1,5700 | 1,95% | 1,5600 | 1,5700 | 1,5000 | 29.120 | ,00 |
| 18/12/2003 | 1,5400 | 1,32% | 1,5300 | 1,5400 | 1,5100 | 23.810 | ,00 |
| 17/12/2003 | 1,5200 | 4,11% | 1,4800 | 1,5200 | 1,4000 | 52.200 | ,00 |
| 16/12/2003 | 1,4600 | -2,01% | 1,4800 | 1,4900 | 1,4200 | 24.200 | ,00 |
| 15/12/2003 | 1,4900 | -2,61% | 1,5500 | 1,5500 | 1,4600 | 5.390 | ,00 |
| 12/12/2003 | 1,5300 | 0,00% | 1,5400 | 1,5400 | 1,5000 | 4.790 | ,00 |
| 11/12/2003 | 1,5300 | 2,00% | 1,5000 | 1,5300 | 1,4800 | 7.700 | ,00 |
| 10/12/2003 | 1,5000 | -1,96% | 1,5300 | 1,5300 | 1,5000 | 8.800 | ,00 |
| 09/12/2003 | 1,5300 | -3,77% | 1,5800 | 1,5900 | 1,5200 | 9.410 | ,00 |
| 08/12/2003 | 1,5900 | 0,00% | 1,5800 | 1,6000 | 1,5400 | 9.810 | ,00 |
| 05/12/2003 | 1,5900 | -0,62% | 1,5500 | 1,6500 | 1,5500 | 7.270 | ,00 |
| 04/12/2003 | 1,6000 | 0,63% | 1,5800 | 1,6400 | 1,5700 | 29.730 | ,00 |
| 03/12/2003 | 1,5900 | 0,63% | 1,5900 | 1,6000 | 1,5400 | 16.830 | ,00 |
| 02/12/2003 | 1,5800 | -0,63% | 1,5800 | 1,6000 | 1,5600 | 8.660 | ,00 |
| 01/12/2003 | 1,5900 | 1,92% | 1,5800 | 1,5900 | 1,5500 | 5.600 | ,00 |
| 28/11/2003 | 1,5600 | 0,00% | 1,5800 | 1,5800 | 1,5200 | 11.560 | ,00 |
| 27/11/2003 | 1,5600 | 0,65% | 1,5500 | 1,5700 | 1,5200 | 9.620 | ,00 |
| 26/11/2003 | 1,5500 | -3,13% | 1,6200 | 1,6200 | 1,5300 | 8.780 | ,00 |
| 25/11/2003 | 1,6000 | 1,27% | 1,6200 | 1,6200 | 1,5500 | 7.430 | ,00 |
| 24/11/2003 | 1,5800 | 0,00% | 1,5800 | 1,5900 | 1,5600 | 5.860 | ,00 |
| 21/11/2003 | 1,5800 | -0,63% | 1,5800 | 1,5800 | 1,5500 | 5.260 | ,00 |
| 20/11/2003 | 1,5900 | 0,63% | 1,5300 | 1,5900 | 1,5300 | 5.310 | ,00 |
| 19/11/2003 | 1,5800 | -1,25% | 1,6100 | 1,6400 | 1,5300 | 16.280 | ,00 |
| 18/11/2003 | 1,6000 | -1,23% | 1,6400 | 1,6400 | 1,5600 | 18.480 | ,00 |
| 17/11/2003 | 1,6200 | -4,71% | 1,6800 | 1,6800 | 1,6100 | 8.640 | ,00 |
| 14/11/2003 | 1,7000 | -0,58% | 1,7100 | 1,7400 | 1,6500 | 8.900 | ,00 |
| 13/11/2003 | 1,7100 | 0,00% | 1,7000 | 1,7800 | 1,7000 | 45.940 | ,00 |
| 12/11/2003 | 1,7100 | 0,59% | 1,6500 | 1,7100 | 1,6200 | 8.760 | ,00 |
| 11/11/2003 | 1,7000 | -0,58% | 1,7100 | 1,7100 | 1,6600 | 4.230 | ,00 |
| 10/11/2003 | 1,7100 | 0,00% | 1,7300 | 1,7700 | 1,7000 | 32.360 | ,00 |
| 07/11/2003 | 1,7100 | -0,58% | 1,7300 | 1,7300 | 1,6700 | 19.250 | ,00 |
| 06/11/2003 | 1,7200 | 0,58% | 1,6600 | 1,7400 | 1,6500 | 67.270 | ,00 |
| 05/11/2003 | 1,7100 | 0,00% | 1,7000 | 1,7100 | 1,6600 | 26.040 | ,00 |
| 04/11/2003 | 1,7100 | 0,00% | 1,7300 | 1,7300 | 1,6500 | 11.110 | ,00 |
| 03/11/2003 | 1,7100 | 3,64% | 1,6800 | 1,7100 | 1,6600 | 19.800 | ,00 |
| 31/10/2003 | 1,6500 | 3,77% | 1,6300 | 1,6500 | 1,6000 | 4.980 | ,00 |
| 30/10/2003 | 1,5900 | 1,27% | 1,5700 | 1,6000 | 1,5500 | 11.760 | ,00 |
| 29/10/2003 | 1,5700 | -1,88% | 1,6600 | 1,6600 | 1,5700 | 4.370 | ,00 |
| 27/10/2003 | 1,6000 | 0,00% | 1,6200 | 1,6200 | 1,6000 | 7.600 | ,00 |
| 24/10/2003 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,5900 | 7.970 | ,00 |
| 23/10/2003 | 1,6000 | -5,33% | 1,6900 | 1,7000 | 1,5900 | 21.150 | ,00 |
| 22/10/2003 | 1,6900 | -2,31% | 1,7400 | 1,7400 | 1,6700 | 4.700 | ,00 |
| 21/10/2003 | 1,7300 | 2,37% | 1,6900 | 1,7300 | 1,6600 | 11.290 | ,00 |
| 20/10/2003 | 1,6900 | 0,00% | 1,7000 | 1,7100 | 1,6600 | 5.800 | ,00 |
| 17/10/2003 | 1,6900 | -0,59% | 1,6800 | 1,7400 | 1,6500 | 32.750 | ,00 |
| 16/10/2003 | 1,7000 | -2,86% | 1,7400 | 1,7600 | 1,6800 | 13.930 | ,00 |
| 15/10/2003 | 1,7500 | 0,57% | 1,7600 | 1,7600 | 1,7200 | 5.260 | ,00 |
| 14/10/2003 | 1,7400 | -2,25% | 1,7800 | 1,7800 | 1,6800 | 13.130 | ,00 |
| 13/10/2003 | 1,7800 | 1,14% | 1,7800 | 1,7800 | 1,7300 | 6.610 | ,00 |
| 10/10/2003 | 1,7600 | 0,57% | 1,7700 | 1,8200 | 1,7000 | 68.330 | ,00 |
| 09/10/2003 | 1,7500 | 0,00% | 1,7000 | 1,7600 | 1,7000 | 14.180 | ,00 |
| 08/10/2003 | 1,7500 | 1,74% | 1,7100 | 1,7600 | 1,6900 | 23.030 | ,00 |
| 07/10/2003 | 1,7200 | -1,71% | 1,7100 | 1,7300 | 1,6500 | 15.670 | ,00 |
| 06/10/2003 | 1,7500 | 8,02% | 1,6600 | 1,7600 | 1,6400 | 42.320 | ,00 |
| 03/10/2003 | 1,6200 | 4,52% | 1,5700 | 1,6300 | 1,5400 | 28.620 | ,00 |
| 02/10/2003 | 1,5500 | 2,65% | 1,5400 | 1,6000 | 1,5000 | 71.220 | ,00 |
| 01/10/2003 | 1,5100 | -4,43% | 1,5900 | 1,5900 | 1,5100 | 19.160 | ,00 |
| 30/9/2003 | 1,5800 | 1,94% | 1,5600 | 1,5800 | 1,5200 | 37.160 | ,00 |
| 29/9/2003 | 1,5500 | 0,65% | 1,5400 | 1,5600 | 1,5100 | 14.850 | ,00 |
| 26/9/2003 | 1,5400 | -6,10% | 1,6300 | 1,6500 | 1,5300 | 25.130 | ,00 |
| 25/9/2003 | 1,6400 | 0,00% | 1,6200 | 1,6400 | 1,5500 | 13.700 | ,00 |
| 24/9/2003 | 1,6400 | 5,13% | 1,5900 | 1,6500 | 1,5600 | 19.600 | ,00 |
| 23/9/2003 | 1,5600 | -1,27% | 1,6100 | 1,6200 | 1,5200 | 11.540 | ,00 |
| 22/9/2003 | 1,5800 | -4,24% | 1,6600 | 1,6600 | 1,5400 | 20.370 | ,00 |
| 19/9/2003 | 1,6500 | 3,12% | 1,7200 | 1,7300 | 1,5600 | 16.470 | ,00 |
| 18/9/2003 | 1,6000 | -5,33% | 1,7200 | 1,7200 | 1,5800 | 14.850 | ,00 |
| 17/9/2003 | 1,6900 | 0,60% | 1,7400 | 1,7400 | 1,6500 | 17.250 | ,00 |
| 16/9/2003 | 1,6800 | -4,00% | 1,7700 | 1,7700 | 1,5800 | 18.020 | ,00 |
| 15/9/2003 | 1,7500 | -4,37% | 1,8100 | 1,8100 | 1,7200 | 10.840 | ,00 |
| 12/9/2003 | 1,8300 | 0,55% | 1,8200 | 1,8500 | 1,7700 | 10.670 | ,00 |
| 11/9/2003 | 1,8200 | 1,11% | 1,8300 | 1,8300 | 1,7500 | 21.400 | ,00 |
| 10/9/2003 | 1,8000 | 0,00% | 1,8000 | 1,8400 | 1,6000 | 155.810 | ,00 |
| 09/9/2003 | 1,8000 | -2,70% | 1,8000 | 1,8500 | 1,7400 | 25.440 | ,00 |
| 08/9/2003 | 1,8500 | -3,14% | 1,9300 | 1,9300 | 1,8200 | 12.200 | ,00 |
| 05/9/2003 | 1,9100 | 0,53% | 1,9200 | 1,9300 | 1,8500 | 57.810 | ,00 |
| 04/9/2003 | 1,9000 | 1,06% | 1,9000 | 1,9200 | 1,8500 | 48.940 | ,00 |
| 03/9/2003 | 1,8800 | 3,30% | 1,8600 | 1,9400 | 1,8000 | 86.610 | ,00 |
| 02/9/2003 | 1,8200 | 1,11% | 1,8000 | 1,8400 | 1,7200 | 46.410 | ,00 |
| 01/9/2003 | 1,8000 | -1,10% | 1,8000 | 1,8500 | 1,7500 | 55.960 | ,00 |
| 29/8/2003 | 1,8200 | -2,15% | 1,8600 | 1,8800 | 1,8100 | 40.220 | ,00 |
| 28/8/2003 | 1,8600 | -0,53% | 1,8500 | 1,8900 | 1,8100 | 30.080 | ,00 |
| 27/8/2003 | 1,8700 | -1,06% | 1,8800 | 1,9000 | 1,8600 | 21.780 | ,00 |
| 26/8/2003 | 1,8900 | 0,53% | 1,8800 | 1,9000 | 1,8600 | 37.190 | ,00 |
| 25/8/2003 | 1,8800 | -3,09% | 1,9600 | 1,9600 | 1,8800 | 32.610 | ,00 |
| 22/8/2003 | 1,9400 | 1,57% | 1,9300 | 1,9600 | 1,9300 | 19.170 | ,00 |
| 21/8/2003 | 1,9100 | 0,53% | 1,9100 | 1,9300 | 1,8900 | 27.390 | ,00 |
| 20/8/2003 | 1,9000 | -1,04% | 1,9300 | 1,9500 | 1,8800 | 22.910 | ,00 |
| 19/8/2003 | 1,9200 | -2,04% | 1,9600 | 2,0200 | 1,9100 | 35.650 | ,00 |
| 18/8/2003 | 1,9600 | 1,03% | 1,9900 | 2,0200 | 1,9500 | 76.300 | ,00 |
| 14/8/2003 | 1,9400 | 4,30% | 1,8600 | 1,9700 | 1,7500 | 103.030 | ,00 |
| 13/8/2003 | 1,8600 | 0,00% | 1,8600 | 1,8900 | 1,8500 | 19.360 | ,00 |
| 12/8/2003 | 1,8600 | -3,63% | 1,9300 | 1,9600 | 1,8600 | 43.850 | ,00 |
| 11/8/2003 | 1,9300 | 2,12% | 1,9300 | 2,0000 | 1,9000 | 31.970 | ,00 |
| 08/8/2003 | 1,8900 | -0,53% | 1,9000 | 1,9500 | 1,8900 | 19.700 | ,00 |
| 07/8/2003 | 1,9000 | -2,56% | 1,9700 | 1,9700 | 1,9000 | 32.340 | ,00 |
| 06/8/2003 | 1,9500 | -2,01% | 1,9900 | 1,9900 | 1,9400 | 49.510 | ,00 |
| 05/8/2003 | 1,9900 | 1,02% | 1,9700 | 2,0100 | 1,9400 | 48.410 | ,00 |
| 04/8/2003 | 1,9700 | 0,51% | 1,9600 | 2,0200 | 1,9500 | 49.070 | ,00 |
| 01/8/2003 | 1,9600 | 0,51% | 1,9200 | 2,0500 | 1,9200 | 110.590 | ,00 |
| 31/7/2003 | 1,9500 | -0,51% | 1,9700 | 1,9800 | 1,8900 | 47.260 | ,00 |
| 30/7/2003 | 1,9600 | 2,08% | 1,9400 | 1,9900 | 1,9200 | 90.250 | ,00 |
| 29/7/2003 | 1,9200 | 1,05% | 1,8900 | 1,9200 | 1,8200 | 61.640 | ,00 |
| 28/7/2003 | 1,9000 | 0,53% | 1,9000 | 1,9200 | 1,7800 | 66.150 | ,00 |
| 25/7/2003 | 1,8900 | -2,58% | 1,9600 | 1,9600 | 1,8300 | 31.660 | ,00 |
| 24/7/2003 | 1,9400 | 1,04% | 1,9200 | 1,9600 | 1,8400 | 51.920 | ,00 |
| 23/7/2003 | 1,9200 | 1,59% | 1,9200 | 2,0300 | 1,9000 | 130.790 | ,00 |
| 22/7/2003 | 1,8900 | -0,53% | 1,9300 | 1,9300 | 1,8600 | 36.440 | ,00 |
| 21/7/2003 | 1,9000 | 0,53% | 1,9400 | 1,9400 | 1,8600 | 66.740 | ,00 |
| 18/7/2003 | 1,8900 | 1,61% | 1,8800 | 1,9400 | 1,8400 | 68.470 | ,00 |
| 17/7/2003 | 1,8600 | -0,53% | 1,8300 | 1,8800 | 1,8300 | 43.850 | ,00 |
| 16/7/2003 | 1,8700 | 1,63% | 1,8500 | 1,9400 | 1,8000 | 82.460 | ,00 |
| 15/7/2003 | 1,8400 | 1,66% | 1,8400 | 1,8500 | 1,7800 | 42.810 | ,00 |
| 14/7/2003 | 1,8100 | 2,84% | 1,8000 | 1,8300 | 1,7800 | 51.670 | ,00 |
| 11/7/2003 | 1,7600 | 0,57% | 1,7800 | 1,7900 | 1,7500 | 15.070 | ,00 |
| 10/7/2003 | 1,7500 | -1,69% | 1,8200 | 1,8300 | 1,7400 | 37.460 | ,00 |
| 09/7/2003 | 1,7800 | 1,71% | 1,7500 | 1,7800 | 1,7000 | 23.560 | ,00 |
| 08/7/2003 | 1,7500 | -3,31% | 1,8400 | 1,8400 | 1,7400 | 69.840 | ,00 |
| 07/7/2003 | 1,8100 | 2,26% | 1,8000 | 1,8800 | 1,8000 | 69.530 | ,00 |
| 04/7/2003 | 1,7700 | 2,31% | 1,7300 | 1,8100 | 1,7300 | 32.920 | ,00 |
| 03/7/2003 | 1,7300 | 0,58% | 1,7500 | 1,8500 | 1,7200 | 121.410 | ,00 |
| 02/7/2003 | 1,7200 | 2,99% | 1,6700 | 1,7400 | 1,6700 | 55.670 | ,00 |
| 01/7/2003 | 1,6700 | -2,91% | 1,7100 | 1,7400 | 1,6500 | 65.070 | ,00 |
| 30/6/2003 | 1,7200 | 4,24% | 1,6800 | 1,7300 | 1,5900 | 55.320 | ,00 |
| 27/6/2003 | 1,6500 | 0,00% | 1,6800 | 1,7300 | 1,5900 | 93.810 | ,00 |
| 26/6/2003 | 1,6500 | 0,00% | 1,6800 | 1,6800 | 1,5700 | 32.600 | ,00 |
| 25/6/2003 | 1,6500 | -2,37% | 1,6600 | 1,7100 | 1,6400 | 46.280 | ,00 |
| 24/6/2003 | 1,6900 | -0,59% | 1,6900 | 1,7000 | 1,6400 | 28.500 | ,00 |
| 23/6/2003 | 1,7000 | -1,16% | 1,7200 | 1,7400 | 1,6600 | 40.460 | ,00 |
| 20/6/2003 | 1,7200 | -3,91% | 1,7900 | 1,7900 | 1,7000 | 88.770 | ,00 |
| 19/6/2003 | 1,7900 | -5,79% | 1,8600 | 1,9600 | 1,7300 | 122.450 | ,00 |
| 18/6/2003 | 1,9000 | 14,46% | 1,4800 | 1,9300 | 1,4800 | 1.115.130 | ,00 |
| 17/6/2003 | 1,6600 | 2,47% | 1,6800 | 1,7100 | 1,6200 | 49.590 | ,00 |
| 13/6/2003 | 1,6200 | 1,89% | 1,5900 | 1,6700 | 1,5700 | 54.150 | ,00 |
| 12/6/2003 | 1,5900 | 3,92% | 1,5300 | 1,6100 | 1,5300 | 81.260 | ,00 |
| 11/6/2003 | 1,5300 | 2,00% | 1,5000 | 1,5400 | 1,5000 | 52.260 | ,00 |
| 10/6/2003 | 1,5000 | 0,00% | 1,5000 | 1,5200 | 1,4800 | 29.360 | ,00 |
| 09/6/2003 | 1,5000 | -1,96% | 1,5100 | 1,5400 | 1,5000 | 24.430 | ,00 |
| 06/6/2003 | 1,5300 | 2,00% | 1,5300 | 1,5300 | 1,4700 | 25.760 | ,00 |
| 05/6/2003 | 1,5000 | -2,60% | 1,5400 | 1,5800 | 1,4800 | 47.940 | ,00 |
| 04/6/2003 | 1,5400 | 0,65% | 1,5300 | 1,5600 | 1,5200 | 60.760 | ,00 |
| 03/6/2003 | 1,5300 | 0,00% | 1,5100 | 1,5300 | 1,4700 | 20.330 | ,00 |
| 02/6/2003 | 1,5300 | 1,32% | 1,5400 | 1,5500 | 1,4900 | 41.700 | ,00 |
| 30/5/2003 | 1,5100 | 0,00% | 1,5000 | 1,5100 | 1,4700 | 15.750 | ,00 |
| 29/5/2003 | 1,5100 | 0,00% | 1,5100 | 1,5200 | 1,4700 | 22.310 | ,00 |
| 28/5/2003 | 1,5100 | 9,42% | 1,4300 | 1,5100 | 1,4200 | 60.330 | ,00 |
| 27/5/2003 | 1,3800 | -4,83% | 1,4300 | 1,4300 | 1,3800 | 18.710 | ,00 |
| 26/5/2003 | 1,4500 | -2,68% | 1,5000 | 1,5000 | 1,3800 | 22.870 | ,00 |
| 23/5/2003 | 1,4900 | -1,97% | 1,5300 | 1,5500 | 1,4600 | 15.930 | ,00 |
| 22/5/2003 | 1,5200 | 0,66% | 1,5300 | 1,5600 | 1,4800 | 52.470 | ,00 |
| 21/5/2003 | 1,5100 | 1,34% | 1,5300 | 1,5400 | 1,4800 | 28.880 | ,00 |
| 20/5/2003 | 1,4900 | -4,49% | 1,5100 | 1,5400 | 1,4900 | 26.000 | ,00 |
| 19/5/2003 | 1,5600 | -0,64% | 1,5500 | 1,5700 | 1,5300 | 34.740 | ,00 |
| 16/5/2003 | 1,5700 | 0,00% | 1,5800 | 1,6100 | 1,5400 | 34.410 | ,00 |
| 15/5/2003 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5100 | 34.020 | ,00 |
| 14/5/2003 | 1,5700 | -0,63% | 1,5800 | 1,6000 | 1,5400 | 26.210 | ,00 |
| 13/5/2003 | 1,5800 | 5,33% | 1,5000 | 1,5800 | 1,4900 | 100.310 | ,00 |
| 12/5/2003 | 1,5000 | 1,35% | 1,4800 | 1,5000 | 1,4400 | 34.600 | ,00 |
| 09/5/2003 | 1,4800 | 1,37% | 1,4500 | 1,4800 | 1,4400 | 33.130 | ,00 |
| 08/5/2003 | 1,4600 | -4,58% | 1,4900 | 1,5200 | 1,4300 | 25.000 | ,00 |
| 07/5/2003 | 1,5300 | -0,65% | 1,5300 | 1,5800 | 1,5100 | 62.930 | ,00 |
| 06/5/2003 | 1,5400 | -0,65% | 1,5300 | 1,5700 | 1,5000 | 21.150 | ,00 |
| 05/5/2003 | 1,5500 | 1,97% | 1,5400 | 1,5600 | 1,5100 | 49.630 | ,00 |
| 02/5/2003 | 1,5200 | 2,01% | 1,4800 | 1,5200 | 1,4600 | 24.530 | ,00 |
| 30/4/2003 | 1,4900 | 0,68% | 1,5000 | 1,5000 | 1,4500 | 20.590 | ,00 |
| 29/4/2003 | 1,4800 | -1,99% | 1,5100 | 1,5400 | 1,4700 | 26.990 | ,00 |
| 24/4/2003 | 1,5100 | 0,67% | 1,5200 | 1,5500 | 1,5000 | 31.340 | ,00 |
| 23/4/2003 | 1,5000 | 4,17% | 1,4600 | 1,5000 | 1,4400 | 44.070 | ,00 |
| 22/4/2003 | 1,4400 | 3,60% | 1,4000 | 1,4500 | 1,3700 | 30.630 | ,00 |
| 17/4/2003 | 1,3900 | -3,47% | 1,4100 | 1,4800 | 1,3600 | 35.780 | ,00 |
| 16/4/2003 | 1,4400 | -5,88% | 1,5300 | 1,5500 | 1,4100 | 25.640 | ,00 |
| 15/4/2003 | 1,5300 | -1,29% | 1,5700 | 1,6100 | 1,4600 | 197.380 | ,00 |
| 14/4/2003 | 1,5500 | 2,65% | 1,5100 | 1,5600 | 1,4800 | 105.200 | ,00 |
| 11/4/2003 | 1,5100 | 2,72% | 1,4900 | 1,5300 | 1,4600 | 170.640 | ,00 |
| 10/4/2003 | 1,4700 | 3,52% | 1,4200 | 1,5400 | 1,3800 | 101.140 | ,00 |
| 09/4/2003 | 1,4200 | -0,70% | 1,4000 | 1,4200 | 1,3800 | 22.460 | ,00 |
| 08/4/2003 | 1,4300 | -1,38% | 1,4400 | 1,4400 | 1,4000 | 16.650 | ,00 |
| 07/4/2003 | 1,4500 | 3,57% | 1,4300 | 1,4700 | 1,4300 | 18.960 | 27.505,00 |
| 04/4/2003 | 1,4000 | 0,00% | 1,4100 | 1,4100 | 1,3600 | 17.590 | 24.398,00 |
| 03/4/2003 | 1,4000 | 1,45% | 1,4000 | 1,4100 | 1,3500 | 9.320 | 12.842,00 |
| 02/4/2003 | 1,3800 | 4,55% | 1,3500 | 1,3900 | 1,3300 | 21.130 | 28.836,00 |
| 01/4/2003 | 1,3200 | -0,75% | 1,3500 | 1,3500 | 1,3000 | 5.580 | 7.354,00 |
| 31/3/2003 | 1,3300 | -5,00% | 1,3500 | 1,3500 | 1,3000 | 32.320 | 42.502,00 |
| 28/3/2003 | 1,4000 | -2,10% | 1,4200 | 1,4300 | 1,3700 | 25.730 | 35.582,00 |
| 27/3/2003 | 1,4300 | -3,38% | 1,4700 | 1,4700 | 1,4100 | 9.940 | 14.403,00 |
| 26/3/2003 | 1,4800 | 3,50% | 1,4300 | 1,4800 | 1,4300 | 16.550 | 24.115,00 |
| 24/3/2003 | 1,4300 | -4,03% | 1,4100 | 1,4500 | 1,4100 | 5.530 | 7.856,00 |
| 21/3/2003 | 1,4900 | 3,47% | 1,4400 | 1,4900 | 1,4400 | 14.890 | 20.826,00 |
| 20/3/2003 | 1,4400 | -1,37% | 1,4600 | 1,4600 | 1,3900 | 11.020 | 15.709,00 |
| 19/3/2003 | 1,4600 | -1,35% | 1,4600 | 1,4800 | 1,4300 | 23.080 | 33.411,00 |
| 18/3/2003 | 1,4800 | 7,25% | 1,4100 | 1,4800 | 1,3800 | 30.000 | 42.955,00 |
| 17/3/2003 | 1,3800 | -3,50% | 1,3700 | 1,3800 | 1,3100 | 6.720 | 9.156,00 |
| 14/3/2003 | 1,4300 | 4,38% | 1,4600 | 1,4900 | 1,3800 | 15.950 | 23.255,00 |
| 13/3/2003 | 1,3700 | 0,00% | 1,4000 | 1,4000 | 1,3200 | 7.080 | 9.614,00 |
| 12/3/2003 | 1,3700 | -6,80% | 1,4700 | 1,4700 | 1,3400 | 16.580 | 22.713,00 |
| 11/3/2003 | 1,4700 | -5,16% | 1,4800 | 1,4900 | 1,4200 | 15.090 | 22.030,00 |
| 07/3/2003 | 1,5500 | -3,73% | 1,6100 | 1,6200 | 1,5100 | 6.990 | 11.100,00 |
| 06/3/2003 | 1,6100 | 3,21% | 1,4800 | 1,6100 | 1,4800 | 24.310 | 38.561,00 |
| 05/3/2003 | 1,5600 | -0,64% | 1,5600 | 1,5600 | 1,5000 | 26.660 | 40.897,00 |
| 04/3/2003 | 1,5700 | -1,88% | 1,5700 | 1,6100 | 1,5200 | 17.020 | 26.607,00 |
| 03/3/2003 | 1,6000 | 0,63% | 1,5800 | 1,6000 | 1,5200 | 15.820 | 24.858,00 |
| 28/2/2003 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5300 | 12.740 | 19.975,00 |
| 27/2/2003 | 1,5900 | 1,92% | 1,5400 | 1,5900 | 1,4900 | 26.170 | 41.019,00 |
| 26/2/2003 | 1,5600 | -1,27% | 1,6000 | 1,6000 | 1,4200 | 22.550 | 34.562,00 |
| 25/2/2003 | 1,5800 | -6,51% | 1,6900 | 1,6900 | 1,5700 | 12.290 | 19.640,00 |
| 24/2/2003 | 1,6900 | -0,59% | 1,6900 | 1,6900 | 1,6300 | 15.290 | 25.516,00 |
| 21/2/2003 | 1,7000 | 0,00% | 1,6800 | 1,7000 | 1,6500 | 9.010 | 15.162,00 |
| 20/2/2003 | 1,7000 | 0,59% | 1,6900 | 1,7000 | 1,6800 | 9.510 | 16.077,00 |
| 19/2/2003 | 1,6900 | 1,81% | 1,6600 | 1,7000 | 1,6300 | 12.030 | 20.212,00 |
| 18/2/2003 | 1,6600 | 1,22% | 1,6400 | 1,6600 | 1,6400 | 14.880 | 24.553,00 |
| 17/2/2003 | 1,6400 | 2,50% | 1,6100 | 1,6500 | 1,5600 | 18.660 | 30.050,00 |
| 14/2/2003 | 1,6000 | -3,03% | 1,6200 | 1,7100 | 1,5800 | 52.550 | 86.578,00 |
| 13/2/2003 | 1,6500 | 0,61% | 1,6600 | 1,6800 | 1,6200 | 78.650 | 129.100,00 |
| 12/2/2003 | 1,6400 | -1,80% | 1,6700 | 1,7100 | 1,6000 | 30.620 | 50.250,00 |
| 11/2/2003 | 1,6700 | 5,70% | 1,5800 | 1,6900 | 1,5300 | 62.040 | 100.359,00 |
| 10/2/2003 | 1,5800 | 1,28% | 1,5500 | 1,5900 | 1,5400 | 18.290 | 28.604,00 |
| 07/2/2003 | 1,5600 | 7,59% | 1,3900 | 1,5800 | 1,3900 | 55.500 | 81.754,00 |
| 06/2/2003 | 1,4500 | -5,84% | 1,5000 | 1,5500 | 1,4400 | 27.100 | 40.138,00 |
| 05/2/2003 | 1,5400 | -6,10% | 1,6300 | 1,6300 | 1,5300 | 16.490 | 25.670,00 |
| 04/2/2003 | 1,6400 | -6,29% | 1,7700 | 1,7700 | 1,6300 | 18.630 | 30.875,00 |
| 03/2/2003 | 1,7500 | 0,00% | 1,7600 | 1,7700 | 1,7200 | 6.420 | 11.232,00 |
| 31/1/2003 | 1,7500 | -0,57% | 1,7400 | 1,7600 | 1,6800 | 22.550 | 39.176,00 |
| 30/1/2003 | 1,7600 | 7,32% | 1,6600 | 1,7700 | 1,6600 | 112.960 | 194.424,00 |
| 29/1/2003 | 1,6400 | -0,61% | 1,5700 | 1,6400 | 1,4900 | 86.320 | 136.739,00 |
| 28/1/2003 | 1,6500 | -2,94% | 1,7000 | 1,7000 | 1,6400 | 30.160 | 49.808,00 |
| 27/1/2003 | 1,7000 | -2,30% | 1,7200 | 1,7200 | 1,6100 | 56.700 | 94.776,00 |
| 24/1/2003 | 1,7400 | 4,19% | 1,6500 | 1,7500 | 1,6400 | 65.280 | 111.840,00 |
| 23/1/2003 | 1,6700 | 5,70% | 1,6000 | 1,6700 | 1,5800 | 84.158 | 136.245,00 |
| 22/1/2003 | 1,5800 | -1,25% | 1,5900 | 1,5900 | 1,5300 | 19.510 | 30.423,00 |
| 21/1/2003 | 1,6000 | 0,00% | 1,6200 | 1,6200 | 1,5500 | 10.070 | 16.035,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8900 | 6,59 % | 0,0550 | 32.452 |
| ΜΟΥΖΚ | 0,6300 | 5,88 % | 0,0350 | 2.250 |
| ΛΑΝΑΚ | 1,3700 | 5,38 % | 0,0700 | 92 |
| ΓΕΚΤΕΡΝΑ | 29,0000 | 5,30 % | 1,4600 | 506.584 |
| ΣΠΕΙΣ | 8,3800 | 3,46 % | 0,2800 | 25.383 |
| OPTIMA | 8,2000 | 2,50 % | 0,2000 | 151.462 |
| ΑΔΜΗΕ | 2,9450 | 2,08 % | 0,0600 | 1.380.391 |
| ΕΤΕ | 14,9350 | 2,02 % | 0,2950 | 914.372 |
| ΠΑΠ | 3,8700 | 1,84 % | 0,0700 | 5.748 |
| ΟΠΤΡΟΝ | 2,3600 | 1,72 % | 0,0400 | 475 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,8860 | -0,05 % | -0,0040 | 15.689.611 |
| ΓΕΚΤΕΡΝΑ | 29,0000 | 5,30 % | 1,4600 | 14.595.583 |
| ΜΠΕΛΑ | 26,8600 | -2,75 % | -0,7600 | 14.359.217 |
| ΕΤΕ | 14,9350 | 2,02 % | 0,2950 | 13.488.776 |
| ΕΥΡΩΒ | 3,8560 | 1,47 % | 0,0560 | 8.355.503 |
| ΑΛΦΑ | 3,9260 | 0,46 % | 0,0180 | 4.498.476 |
| ΑΔΜΗΕ | 2,9450 | 2,08 % | 0,0600 | 4.002.378 |
| CREDIA | 1,6040 | -4,52 % | -0,0760 | 3.816.185 |
| ΔΕΗ | 18,1800 | -0,11 % | -0,0200 | 3.309.441 |
| TITC | 55,1000 | 0,00 % | 0,0000 | 3.279.089 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| CREDIA | 1,6040 | -4,52 % | 2.401.512 | 3,82εκ. |
| ΕΥΡΩΒ | 3,8560 | 1,47 % | 2.181.850 | 8,36εκ. |
| ΠΕΙΡ | 7,8860 | -0,05 % | 1.993.193 | 15,69εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4480 | -3,14 % | 1.486.394 | 672,5χιλ. |
| ΑΔΜΗΕ | 2,9450 | 2,08 % | 1.380.391 | 4,00εκ. |
| ΑΛΦΑ | 3,9260 | 0,46 % | 1.151.490 | 4,50εκ. |
| BYLOT | 1,0620 | -1,48 % | 939.084 | 1,00εκ. |
| ΕΤΕ | 14,9350 | 2,02 % | 914.372 | 13,49εκ. |
| ΦΒΜΕΖΖ | 0,0683 | -2,57 % | 597.723 | 41.300 |
| ΜΠΕΛΑ | 26,8600 | -2,75 % | 530.359 | 14,36εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3820 | 1,62 % | 305.488 | 0,86 % |
| ONYX | 1,8200 | -13,74 % | 458.028 | 0,66 % |
| ΑΔΜΗΕ | 2,9450 | 2,08 % | 1.380.391 | 0,59 % |
| ΓΕΚΤΕΡΝΑ | 29,0000 | 5,30 % | 506.584 | 0,49 % |
| ΚΑΙΡΟΜΕΖ | 0,4480 | -3,14 % | 1.486.394 | 0,48 % |
| ΜΠΕΛΑ | 26,8600 | -2,75 % | 530.359 | 0,39 % |
| ΣΠΕΙΣ | 8,3800 | 3,46 % | 25.383 | 0,39 % |
| ΝΤΟΠΛΕΡ | 0,8900 | 6,59 % | 32.452 | 0,26 % |
| ΠΛΑΘ | 4,4850 | 1,24 % | 75.244 | 0,17 % |
| ΠΕΙΡ | 7,8860 | -0,05 % | 1.993.193 | 0,16 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ONYX | 1,8200 | -13,74 % | 458.028 | 14,69 % |
| ΝΤΟΠΛΕΡ | 0,8900 | 6,59 % | 32.452 | 7,19 % |
| ΜΙΝ | 0,7340 | -3,17 % | 3.091 | 6,81 % |
| ΜΑΣΤΙΧΑ | 1,4800 | 0,00 % | 940 | 6,76 % |
| TREK | 3,1000 | -0,32 % | 7.655 | 6,43 % |
| ΤΖΚΑ | 1,5250 | -3,79 % | 628 | 6,31 % |
| CREDIA | 1,6040 | -4,52 % | 2.401.512 | 6,19 % |
| ΔΟΜΙΚ | 2,3600 | -2,48 % | 3.570 | 5,79 % |
| ΓΕΚΤΕΡΝΑ | 29,0000 | 5,30 % | 506.584 | 5,59 % |
| ΚΑΙΡΟΜΕΖ | 0,4480 | -3,14 % | 1.486.394 | 5,19 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|