| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,2200 | -9,29 % | -0,1250 | 10 |
| ΦΟΥΝΤΛ | 1,3000 | -5,11 % | -0,0700 | 99.260 |
| ΚΟΡΔΕ | 0,4500 | -4,26 % | -0,0200 | 1 |
| ΧΑΙΔΕ | 0,7450 | -3,87 % | -0,0300 | 743 |
| ΜΟΝΤΑ | 5,3000 | -1,49 % | -0,0800 | 100 |
| AKTR | 9,1500 | -1,29 % | -0,1200 | 68.362 |
| ΕΧΑΕ | 6,2700 | -1,26 % | -0,0800 | 45.081 |
| ΜΕΡΚΟ | 34,2000 | -1,16 % | -0,4000 | 62 |
| ΜΕΒΑ | 8,8500 | -1,12 % | -0,1000 | 1.276 |
| ΣΑΝΜΕΖΖ | 0,1850 | -1,07 % | -0,0020 | 45.722 |
Συνεχης ενημερωση
ΕΛ. Δ. ΜΟΥΖΑΚΗΣ Α.Ε.Β.Ε.Μ. & Ε. (ΜΟΥΖΚ)
0,6000 €
0,0100 (1,69%)
- Άνοιγμα 0,6000
- Υψηλό 0,6000
- Χαμηλό 0,6000
- Όγκος 3.000
- Τζίρος 1.800 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -1,23% | 1,6200 | 1,6200 | 1,5500 | 10.070 | 16.035,00 |
| 20/1/2003 | 1,6200 | -1,82% | 1,6900 | 1,6900 | 1,5800 | 30.700 | 51.524,00 |
| 17/1/2003 | 1,6500 | -1,20% | 1,6200 | 1,6500 | 1,5500 | 31.050 | 50.378,00 |
| 16/1/2003 | 1,6700 | 0,60% | 1,5800 | 1,7300 | 1,5700 | 31.330 | 52.336,00 |
| 15/1/2003 | 1,6600 | 8,50% | 1,5700 | 1,6700 | 1,5200 | 75.870 | 121.320,00 |
| 14/1/2003 | 1,5300 | 1,32% | 1,5600 | 1,5700 | 1,4800 | 33.890 | 52.171,00 |
| 13/1/2003 | 1,5100 | -5,03% | 1,6200 | 1,6200 | 1,4400 | 16.620 | 25.292,00 |
| 10/1/2003 | 1,5900 | 0,00% | 1,6400 | 1,6500 | 1,5500 | 25.290 | 39.904,00 |
| 09/1/2003 | 1,5900 | -3,64% | 1,6900 | 1,7200 | 1,5100 | 61.360 | 97.808,00 |
| 08/1/2003 | 1,6500 | -6,78% | 1,8000 | 1,8200 | 1,6100 | 28.460 | 47.903,00 |
| 07/1/2003 | 1,7700 | -2,21% | 1,8000 | 1,8200 | 1,7600 | 28.380 | 50.314,00 |
| 03/1/2003 | 1,8100 | -0,55% | 1,8500 | 1,8900 | 1,7400 | 59.760 | 108.573,00 |
| 02/1/2003 | 1,8200 | 2,82% | 1,8000 | 1,8200 | 1,7700 | 37.520 | 67.704,00 |
| 31/12/2002 | 1,7700 | 1,72% | 1,7500 | 1,7800 | 1,7000 | 47.140 | 82.841,00 |
| 30/12/2002 | 1,7400 | -4,40% | 1,8300 | 1,8400 | 1,6500 | 106.980 | 186.540,00 |
| 27/12/2002 | 1,8200 | -0,55% | 1,8600 | 1,8600 | 1,7400 | 30.690 | 55.204,00 |
| 24/12/2002 | 1,8300 | 0,55% | 1,8400 | 1,8700 | 1,7900 | 28.720 | 52.544,00 |
| 23/12/2002 | 1,8200 | -2,15% | 1,8400 | 1,8700 | 1,7700 | 33.290 | 60.579,00 |
| 20/12/2002 | 1,8600 | -1,59% | 1,8700 | 1,9100 | 1,8300 | 58.050 | 109.492,00 |
| 19/12/2002 | 1,8900 | 0,00% | 1,9000 | 1,9100 | 1,7400 | 76.720 | 140.722,00 |
| 18/12/2002 | 1,8900 | -5,50% | 2,0000 | 2,0000 | 1,8500 | 24.970 | 47.580,00 |
| 17/12/2002 | 2,0000 | -0,50% | 2,0000 | 2,0500 | 1,9600 | 29.030 | 57.847,00 |
| 16/12/2002 | 2,0100 | -1,47% | 2,0100 | 2,0700 | 1,9600 | 66.700 | 133.663,00 |
| 13/12/2002 | 2,0400 | 0,00% | 2,0400 | 2,0500 | 1,9600 | 67.030 | 135.248,00 |
| 12/12/2002 | 2,0400 | -2,39% | 2,1200 | 2,1200 | 1,9500 | 47.680 | 96.076,00 |
| 11/12/2002 | 2,0900 | 3,98% | 2,0100 | 2,1600 | 2,0100 | 108.330 | 228.017,00 |
| 10/12/2002 | 2,0100 | -1,95% | 2,0400 | 2,0600 | 2,0000 | 14.040 | 28.497,00 |
| 09/12/2002 | 2,0500 | -3,30% | 2,0900 | 2,1200 | 1,9300 | 54.270 | 110.397,00 |
| 06/12/2002 | 2,1200 | -2,75% | 2,1400 | 2,1500 | 2,0500 | 54.820 | 116.198,00 |
| 05/12/2002 | 2,1800 | -1,36% | 2,2000 | 2,2000 | 2,1500 | 21.710 | 47.374,00 |
| 04/12/2002 | 2,2100 | 0,00% | 2,1700 | 2,2100 | 2,1700 | 30.900 | 67.762,00 |
| 03/12/2002 | 2,2100 | 1,38% | 2,1800 | 2,2100 | 2,1500 | 54.240 | 118.679,00 |
| 02/12/2002 | 2,1800 | 1,87% | 2,1400 | 2,1800 | 2,1400 | 49.260 | 106.433,00 |
| 29/11/2002 | 2,1400 | -0,93% | 2,1600 | 2,1700 | 2,1000 | 29.570 | 63.381,00 |
| 28/11/2002 | 2,1600 | 0,93% | 2,1500 | 2,1900 | 2,1400 | 62.750 | 136.325,00 |
| 27/11/2002 | 2,1400 | -0,47% | 2,1600 | 2,1600 | 2,1300 | 33.390 | 71.512,00 |
| 26/11/2002 | 2,1500 | -1,83% | 2,1800 | 2,2100 | 2,1400 | 55.700 | 120.876,00 |
| 25/11/2002 | 2,1900 | 0,92% | 2,2000 | 2,2000 | 2,1400 | 26.620 | 58.032,00 |
| 22/11/2002 | 2,1700 | -1,36% | 2,2000 | 2,2100 | 2,1700 | 26.920 | 58.819,00 |
| 21/11/2002 | 2,2000 | 0,00% | 2,2000 | 2,2100 | 2,1700 | 70.110 | 153.617,00 |
| 20/11/2002 | 2,2000 | 0,92% | 2,1900 | 2,2100 | 2,1700 | 54.180 | 118.964,00 |
| 19/11/2002 | 2,1800 | 0,00% | 2,1700 | 2,2000 | 2,1500 | 31.210 | 67.705,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| CNLCAP | 7,1000 | 4,41 % | 0,3000 | 600 |
| ΝΤΟΠΛΕΡ | 0,9600 | 3,78 % | 0,0350 | 50.360 |
| ΣΠΙ | 0,6000 | 3,45 % | 0,0200 | 60 |
| QLCO | 5,4700 | 3,40 % | 0,1800 | 24.581 |
| ΦΡΛΚ | 4,0600 | 2,78 % | 0,1100 | 57.713 |
| ΑΡΑΙΓ | 13,7200 | 2,69 % | 0,3600 | 147.188 |
| ΕΛΧΑ | 3,3850 | 2,58 % | 0,0850 | 90.185 |
| ΠΕΡΦ | 7,4000 | 1,93 % | 0,1400 | 6.262 |
| ΕΛΒΕ | 5,3000 | 1,92 % | 0,1000 | 145 |
| ΑΣΚΟ | 3,8700 | 1,84 % | 0,0700 | 1.890 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3950 | 1,07 % | 0,0360 | 16.084.710 |
| ΑΛΦΑ | 3,4300 | 0,29 % | 0,0100 | 4.654.443 |
| ΔΕΗ | 16,6000 | 1,22 % | 0,2000 | 2.740.893 |
| ΠΕΙΡ | 6,8720 | 1,42 % | 0,0960 | 2.428.346 |
| MTLN | 42,9400 | 1,75 % | 0,7400 | 2.264.934 |
| ΕΤΕ | 12,7200 | -0,24 % | -0,0300 | 2.204.855 |
| ΑΡΑΙΓ | 13,7200 | 2,69 % | 0,3600 | 2.017.663 |
| ΟΠΑΠ | 17,6800 | 0,91 % | 0,1600 | 1.889.008 |
| CENER | 15,2800 | 0,53 % | 0,0800 | 1.648.739 |
| TITC | 42,1500 | 0,12 % | 0,0500 | 1.469.959 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3950 | 1,07 % | 4.761.535 | 16,08εκ. |
| ΑΛΦΑ | 3,4300 | 0,29 % | 1.352.184 | 4,65εκ. |
| ΙΝΛΟΤ | 1,1160 | 0,18 % | 514.491 | 575,8χιλ. |
| ΠΕΙΡ | 6,8720 | 1,42 % | 353.934 | 2,43εκ. |
| ΕΤΕ | 12,7200 | -0,24 % | 172.380 | 2,20εκ. |
| ΔΕΗ | 16,6000 | 1,22 % | 165.231 | 2,74εκ. |
| OPTIMA | 7,8700 | -0,25 % | 154.546 | 1,22εκ. |
| ΑΔΜΗΕ | 2,9400 | 1,38 % | 147.217 | 433,1χιλ. |
| ΑΡΑΙΓ | 13,7200 | 2,69 % | 147.188 | 2,02εκ. |
| ΕΛΠΕ | 7,9900 | 0,63 % | 130.294 | 1,04εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9600 | 3,78 % | 50.360 | 0,40 % |
| ΦΟΥΝΤΛ | 1,3000 | -5,11 % | 99.260 | 0,30 % |
| EIS | 1,6080 | 0,63 % | 34.836 | 0,23 % |
| ΑΡΑΙΓ | 13,7200 | 2,69 % | 147.188 | 0,16 % |
| ΚΟΥΑΛ | 1,3460 | 1,20 % | 35.993 | 0,13 % |
| ΕΥΡΩΒ | 3,3950 | 1,07 % | 4.761.535 | 0,13 % |
| ΦΡΛΚ | 4,0600 | 2,78 % | 57.713 | 0,11 % |
| ΚΥΡΙΟ | 2,0500 | 0,49 % | 8.373 | 0,11 % |
| ΕΒΡΟΦ | 2,8000 | 0,72 % | 14.853 | 0,11 % |
| CNLCAP | 7,1000 | 4,41 % | 600 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| CNLCAP | 7,1000 | 4,41 % | 600 | 16,91 % |
| ΧΑΙΔΕ | 0,7450 | -3,87 % | 743 | 7,74 % |
| ΝΑΚΑΣ | 3,7200 | 1,09 % | 886 | 6,99 % |
| ΣΕΝΤΡ | 0,3350 | 0,60 % | 64.874 | 5,67 % |
| ΝΤΟΠΛΕΡ | 0,9600 | 3,78 % | 50.360 | 5,41 % |
| ΦΟΥΝΤΛ | 1,3000 | -5,11 % | 99.260 | 5,11 % |
| QLCO | 5,4700 | 3,40 % | 24.581 | 3,40 % |
| ΙΚΤΙΝ | 0,4250 | 1,67 % | 14.397 | 3,35 % |
| ΒΙΟΚΑ | 1,8600 | 0,81 % | 4.625 | 3,25 % |
| ΠΑΙΡ | 0,8700 | 0,23 % | 1.646 | 3,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|