| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,2800 | -5,88 % | -0,0800 | 2.034 |
| ΑΛΦΑ | 4,0200 | -4,24 % | -0,1780 | 23.858.371 |
| ONYX | 1,6300 | -3,83 % | -0,0650 | 402.600 |
| ΓΚΜΕΖΖ | 0,4800 | -3,81 % | -0,0190 | 144.156 |
| ΙΝΤΕΤ | 1,3950 | -3,79 % | -0,0550 | 16.964 |
| ΑΣΤΑΚ | 7,3000 | -3,69 % | -0,2800 | 10.396 |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | -0,1410 | 21.634.696 |
| ΑΒΑΞ | 3,3700 | -2,60 % | -0,0900 | 612.027 |
| ΕΤΕ | 15,2450 | -2,59 % | -0,4050 | 5.649.962 |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -2,55 % | -0,0110 | 613.471 |
Συνεχης ενημερωση
Παλαιοί Οίνοι Ναούσης Holding Α.Ε. (ΜΠΟΠΑ)
0,0570 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/5/2004 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 27/5/2004 | 1,0800 | 4,85% | 1,0700 | 1,0800 | 1,0700 | 550 | ,00 |
| 26/5/2004 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 10 | ,00 |
| 25/5/2004 | 1,0300 | 0,00% | 0,9400 | 1,0500 | 0,9400 | 140 | ,00 |
| 24/5/2004 | 1,0300 | 0,98% | 0,9500 | 1,0300 | 0,9500 | 30 | ,00 |
| 21/5/2004 | 1,0200 | -6,42% | 1,0200 | 1,0200 | 1,0200 | 50 | ,00 |
| 20/5/2004 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 19/5/2004 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 18/5/2004 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 17/5/2004 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 14/5/2004 | 1,0900 | 4,81% | 1,0900 | 1,0900 | 1,0900 | 70 | ,00 |
| 13/5/2004 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 12/5/2004 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 11/5/2004 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 10/5/2004 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 07/5/2004 | 1,0400 | -7,96% | 1,0500 | 1,0500 | 1,0400 | 202 | ,00 |
| 06/5/2004 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 05/5/2004 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 04/5/2004 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 03/5/2004 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 30/4/2004 | 1,1300 | -8,87% | 1,1400 | 1,1400 | 1,1300 | 100 | ,00 |
| 29/4/2004 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 28/4/2004 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 27/4/2004 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 26/4/2004 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 23/4/2004 | 1,2400 | 5,08% | 1,2400 | 1,2400 | 1,2400 | 10 | ,00 |
| 22/4/2004 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 21/4/2004 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 20/4/2004 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 19/4/2004 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 16/4/2004 | 1,1800 | -0,84% | 1,0500 | 1,1800 | 1,0500 | 1.730 | ,00 |
| 15/4/2004 | 1,1900 | 9,17% | 1,1600 | 1,1900 | 1,1600 | 150 | ,00 |
| 14/4/2004 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 13/4/2004 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 08/4/2004 | 1,0900 | 1,87% | 1,1500 | 1,1500 | 1,0900 | 230 | ,00 |
| 07/4/2004 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 06/4/2004 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 05/4/2004 | 1,0700 | -6,96% | 1,0800 | 1,1400 | 1,0700 | 350 | ,00 |
| 02/4/2004 | 1,1500 | 0,00% | 1,1000 | 1,1500 | 1,1000 | 440 | ,00 |
| 01/4/2004 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 31/3/2004 | 1,1500 | 2,68% | 1,0800 | 1,1500 | 1,0800 | 1.450 | ,00 |
| 30/3/2004 | 1,1200 | 5,66% | 1,1400 | 1,1400 | 1,1200 | 30 | ,00 |
| 29/3/2004 | 1,0600 | -2,75% | 1,0600 | 1,0600 | 1,0600 | 400 | ,00 |
| 26/3/2004 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 24/3/2004 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 23/3/2004 | 1,0900 | -0,91% | 1,1000 | 1,1000 | 1,0900 | 58.950 | ,00 |
| 22/3/2004 | 1,1000 | -11,29% | 1,1100 | 1,1100 | 1,1000 | 250 | ,00 |
| 19/3/2004 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 18/3/2004 | 1,2400 | -4,62% | 1,1900 | 1,2400 | 1,1700 | 400 | ,00 |
| 17/3/2004 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 16/3/2004 | 1,3000 | -1,52% | 1,1700 | 1,3000 | 1,1700 | 890 | ,00 |
| 15/3/2004 | 1,3200 | -0,75% | 1,2300 | 1,3200 | 1,2300 | 200 | ,00 |
| 12/3/2004 | 1,3300 | -2,92% | 1,2100 | 1,3300 | 1,2100 | 140 | ,00 |
| 11/3/2004 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 10/3/2004 | 1,3700 | -2,14% | 1,2600 | 1,3700 | 1,2600 | 120 | ,00 |
| 09/3/2004 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/3/2004 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 05/3/2004 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 04/3/2004 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 03/3/2004 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 02/3/2004 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 01/3/2004 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 27/2/2004 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 26/2/2004 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 25/2/2004 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 24/2/2004 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/2/2004 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 19/2/2004 | 1,4000 | -1,41% | 1,3500 | 1,4000 | 1,3400 | 960 | ,00 |
| 18/2/2004 | 1,4200 | -2,07% | 1,3400 | 1,4200 | 1,3400 | 20 | ,00 |
| 17/2/2004 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 16/2/2004 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 13/2/2004 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 12/2/2004 | 1,4500 | 5,07% | 1,3800 | 1,4500 | 1,3800 | 1.200 | ,00 |
| 11/2/2004 | 1,3800 | 0,00% | 1,3200 | 1,3800 | 1,3200 | 250 | ,00 |
| 10/2/2004 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 09/2/2004 | 1,3800 | -3,50% | 1,3700 | 1,3800 | 1,3600 | 300 | ,00 |
| 06/2/2004 | 1,4300 | 3,62% | 1,3500 | 1,4300 | 1,3400 | 410 | ,00 |
| 05/2/2004 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 04/2/2004 | 1,3800 | -4,17% | 1,2700 | 1,4200 | 1,2700 | 800 | ,00 |
| 03/2/2004 | 1,4400 | -0,69% | 1,4500 | 1,4500 | 1,4400 | 160 | ,00 |
| 02/2/2004 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 30/1/2004 | 1,4500 | 2,84% | 1,4500 | 1,4500 | 1,4200 | 190 | ,00 |
| 29/1/2004 | 1,4100 | 0,00% | 1,3200 | 1,4200 | 1,3200 | 1.190 | ,00 |
| 28/1/2004 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 27/1/2004 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 300 | ,00 |
| 26/1/2004 | 1,4100 | -2,08% | 1,4400 | 1,4500 | 1,4100 | 3.530 | ,00 |
| 23/1/2004 | 1,4400 | -0,69% | 1,4400 | 1,4400 | 1,4400 | 500 | ,00 |
| 22/1/2004 | 1,4500 | 0,00% | 1,3600 | 1,4500 | 1,3600 | 280 | ,00 |
| 21/1/2004 | 1,4500 | 0,00% | 1,4000 | 1,4500 | 1,4000 | 600 | ,00 |
| 20/1/2004 | 1,4500 | 3,57% | 1,4900 | 1,4900 | 1,3600 | 1.390 | ,00 |
| 19/1/2004 | 1,4000 | -5,41% | 1,4100 | 1,4100 | 1,4000 | 150 | ,00 |
| 16/1/2004 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 15/1/2004 | 1,4800 | -0,67% | 1,3600 | 1,4800 | 1,3600 | 200 | ,00 |
| 14/1/2004 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 10 | ,00 |
| 13/1/2004 | 1,4900 | -2,61% | 1,4100 | 1,4900 | 1,3900 | 350 | ,00 |
| 12/1/2004 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 40 | ,00 |
| 09/1/2004 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 1.150 | ,00 |
| 08/1/2004 | 1,5300 | 2,00% | 1,5300 | 1,5300 | 1,5300 | 770 | ,00 |
| 07/1/2004 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 1.110 | ,00 |
| 05/1/2004 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 02/1/2004 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 31/12/2003 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 30/12/2003 | 1,4900 | -2,61% | 1,3700 | 1,5000 | 1,3700 | 370 | ,00 |
| 29/12/2003 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 24/12/2003 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 23/12/2003 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 22/12/2003 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 19/12/2003 | 1,5300 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 18/12/2003 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 17/12/2003 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 16/12/2003 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 15/12/2003 | 1,5300 | -0,65% | 1,5400 | 1,5400 | 1,3700 | 2.210 | ,00 |
| 12/12/2003 | 1,5400 | -6,67% | 1,4600 | 1,5400 | 1,4600 | 510 | ,00 |
| 11/12/2003 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 10/12/2003 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 09/12/2003 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 08/12/2003 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 05/12/2003 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 04/12/2003 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 03/12/2003 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 02/12/2003 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 01/12/2003 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 28/11/2003 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 27/11/2003 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 26/11/2003 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 25/11/2003 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 24/11/2003 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 21/11/2003 | 1,6500 | -3,51% | 1,5300 | 1,6500 | 1,5100 | 2.600 | ,00 |
| 20/11/2003 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 19/11/2003 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 18/11/2003 | 1,7100 | -3,93% | 1,6300 | 1,7600 | 1,5800 | 750 | ,00 |
| 17/11/2003 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 14/11/2003 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 13/11/2003 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 12/11/2003 | 1,7800 | -1,66% | 1,6800 | 1,7800 | 1,6000 | 6.740 | ,00 |
| 11/11/2003 | 1,8100 | 4,62% | 1,5800 | 1,8100 | 1,5800 | 230 | ,00 |
| 10/11/2003 | 1,7300 | 4,85% | 1,5100 | 1,7300 | 1,5100 | 590 | ,00 |
| 07/11/2003 | 1,6500 | -0,60% | 1,5600 | 1,6700 | 1,5600 | 770 | ,00 |
| 06/11/2003 | 1,6600 | 4,40% | 1,4500 | 1,6600 | 1,4400 | 90 | ,00 |
| 05/11/2003 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 04/11/2003 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 03/11/2003 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 31/10/2003 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 30/10/2003 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 29/10/2003 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 27/10/2003 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 24/10/2003 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 23/10/2003 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 22/10/2003 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 21/10/2003 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 20/10/2003 | 1,5900 | -1,85% | 1,4700 | 1,5900 | 1,4700 | 180 | ,00 |
| 17/10/2003 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 16/10/2003 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 15/10/2003 | 1,6200 | 1,89% | 1,4600 | 1,6200 | 1,4600 | 100 | ,00 |
| 14/10/2003 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 13/10/2003 | 1,5900 | -2,45% | 1,5100 | 1,5900 | 1,4600 | 1.190 | ,00 |
| 10/10/2003 | 1,6300 | 0,62% | 1,6200 | 1,6300 | 1,6200 | 280 | ,00 |
| 09/10/2003 | 1,6200 | -0,61% | 1,6200 | 1,6200 | 1,6200 | 650 | ,00 |
| 08/10/2003 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 07/10/2003 | 1,6300 | 7,24% | 1,6300 | 1,6300 | 1,6300 | 10 | ,00 |
| 06/10/2003 | 1,5200 | 10,95% | 1,5200 | 1,5200 | 1,5200 | 10 | ,00 |
| 03/10/2003 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 02/10/2003 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 472.000 | ,00 |
| 01/10/2003 | 1,3700 | -8,67% | 1,4600 | 1,4600 | 1,3700 | 1.000 | ,00 |
| 30/9/2003 | 1,5000 | -4,46% | 1,4900 | 1,5000 | 1,4900 | 500 | ,00 |
| 29/9/2003 | 1,5700 | 0,00% | 1,4100 | 1,5700 | 1,4000 | 1.000 | ,00 |
| 26/9/2003 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 25/9/2003 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 24/9/2003 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 23/9/2003 | 1,5700 | -3,09% | 1,4700 | 1,5700 | 1,4300 | 4.410 | ,00 |
| 22/9/2003 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 19/9/2003 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 18/9/2003 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 17/9/2003 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 16/9/2003 | 1,6200 | -2,41% | 1,5300 | 1,8000 | 1,5300 | 6.650 | ,00 |
| 15/9/2003 | 1,6600 | -5,14% | 1,5400 | 1,6800 | 1,5400 | 500 | ,00 |
| 12/9/2003 | 1,7500 | 2,94% | 1,7500 | 1,7500 | 1,7500 | 2.000 | ,00 |
| 11/9/2003 | 1,7000 | 2,41% | 1,7000 | 1,7000 | 1,7000 | 70 | ,00 |
| 10/9/2003 | 1,6600 | -2,92% | 1,5100 | 1,6600 | 1,5100 | 710 | ,00 |
| 09/9/2003 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 08/9/2003 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 05/9/2003 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 04/9/2003 | 1,7100 | 10,32% | 1,7100 | 1,7100 | 1,7100 | 50 | ,00 |
| 03/9/2003 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 02/9/2003 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 10 | ,00 |
| 01/9/2003 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 29/8/2003 | 1,5500 | -8,28% | 1,5600 | 1,6400 | 1,5500 | 1.040 | ,00 |
| 28/8/2003 | 1,6900 | -2,87% | 1,6300 | 1,7000 | 1,6200 | 720 | ,00 |
| 27/8/2003 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 1.000 | ,00 |
| 26/8/2003 | 1,7400 | 0,00% | 1,5900 | 1,7400 | 1,5800 | 1.150 | ,00 |
| 25/8/2003 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 22/8/2003 | 1,7400 | 2,35% | 1,6900 | 1,7400 | 1,6900 | 450 | ,00 |
| 21/8/2003 | 1,7000 | 0,00% | 1,6300 | 1,7000 | 1,5100 | 2.500 | ,00 |
| 20/8/2003 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 19/8/2003 | 1,7000 | -3,95% | 1,7000 | 1,7000 | 1,7000 | 60 | ,00 |
| 18/8/2003 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 14/8/2003 | 1,7700 | 0,57% | 1,7700 | 1,7700 | 1,7700 | 50 | ,00 |
| 13/8/2003 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 12/8/2003 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 11/8/2003 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 08/8/2003 | 1,7600 | 2,92% | 1,7100 | 1,8000 | 1,7000 | 9.670 | ,00 |
| 07/8/2003 | 1,7100 | 4,91% | 1,6300 | 1,7100 | 1,5000 | 6.800 | ,00 |
| 06/8/2003 | 1,6300 | -0,61% | 1,6300 | 1,6300 | 1,6300 | 1.000 | ,00 |
| 05/8/2003 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 04/8/2003 | 1,6400 | 2,50% | 1,5400 | 1,6400 | 1,5400 | 2.090 | ,00 |
| 01/8/2003 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 31/7/2003 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 30/7/2003 | 1,6000 | -2,44% | 1,4900 | 1,6000 | 1,4900 | 2.000 | ,00 |
| 29/7/2003 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 28/7/2003 | 1,6400 | -0,61% | 1,5000 | 1,6400 | 1,5000 | 700 | ,00 |
| 25/7/2003 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 24/7/2003 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 23/7/2003 | 1,6500 | 3,77% | 1,6500 | 1,6500 | 1,6500 | 2.950 | ,00 |
| 22/7/2003 | 1,5900 | 6,00% | 1,5000 | 1,6000 | 1,5000 | 2.240 | ,00 |
| 21/7/2003 | 1,5000 | -3,85% | 1,6000 | 1,6000 | 1,4700 | 1.060 | ,00 |
| 18/7/2003 | 1,5600 | 5,41% | 1,5400 | 1,5600 | 1,5400 | 3.000 | ,00 |
| 17/7/2003 | 1,4800 | 15,63% | 1,3400 | 1,5000 | 1,3400 | 9.580 | ,00 |
| 16/7/2003 | 1,2800 | -2,29% | 1,3100 | 1,3100 | 1,2800 | 1.630 | ,00 |
| 15/7/2003 | 1,3100 | -0,76% | 1,2300 | 1,3100 | 1,2300 | 2.700 | ,00 |
| 14/7/2003 | 1,3200 | -1,49% | 1,3300 | 1,3300 | 1,3000 | 3.750 | ,00 |
| 11/7/2003 | 1,3400 | 2,29% | 1,3100 | 1,3400 | 1,3100 | 1.240 | ,00 |
| 10/7/2003 | 1,3100 | 0,77% | 1,3100 | 1,3100 | 1,3100 | 8.310 | ,00 |
| 09/7/2003 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 5.500 | ,00 |
| 08/7/2003 | 1,3000 | -1,52% | 1,3000 | 1,3100 | 1,3000 | 4.000 | ,00 |
| 07/7/2003 | 1,3200 | 0,00% | 1,2900 | 1,3200 | 1,2900 | 1.050 | ,00 |
| 04/7/2003 | 1,3200 | 1,54% | 1,3200 | 1,3200 | 1,3200 | 500 | ,00 |
| 03/7/2003 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 02/7/2003 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 01/7/2003 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 30/6/2003 | 1,3000 | -2,26% | 1,3000 | 1,3000 | 1,3000 | 20.000 | ,00 |
| 27/6/2003 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 26/6/2003 | 1,3300 | 0,00% | 1,2500 | 1,3300 | 1,2500 | 290 | ,00 |
| 25/6/2003 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 24/6/2003 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 23/6/2003 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 20/6/2003 | 1,3300 | -3,62% | 1,2400 | 1,3300 | 1,2200 | 2.550 | ,00 |
| 19/6/2003 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 250 | ,00 |
| 18/6/2003 | 1,3800 | 4,55% | 1,3600 | 1,3800 | 1,3200 | 2.200 | ,00 |
| 17/6/2003 | 1,3200 | -0,75% | 1,2100 | 1,3300 | 1,2000 | 5.200 | ,00 |
| 13/6/2003 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 12/6/2003 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 11/6/2003 | 1,3300 | 0,76% | 1,2300 | 1,3300 | 1,2300 | 750 | ,00 |
| 10/6/2003 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 09/6/2003 | 1,3200 | 1,54% | 1,3200 | 1,3200 | 1,3200 | 50 | ,00 |
| 06/6/2003 | 1,3000 | 7,44% | 1,2100 | 1,3500 | 1,2100 | 7.000 | ,00 |
| 05/6/2003 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 100 | ,00 |
| 04/6/2003 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 200 | ,00 |
| 03/6/2003 | 1,2100 | -0,82% | 1,1000 | 1,2100 | 1,1000 | 290 | ,00 |
| 02/6/2003 | 1,2200 | 0,00% | 1,1000 | 1,2200 | 1,0900 | 410 | ,00 |
| 30/5/2003 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 29/5/2003 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 28/5/2003 | 1,2200 | -0,81% | 1,1000 | 1,2200 | 1,1000 | 430 | ,00 |
| 27/5/2003 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 26/5/2003 | 1,2300 | 0,00% | 1,0900 | 1,2300 | 1,0900 | 1.780 | ,00 |
| 23/5/2003 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 22/5/2003 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 21/5/2003 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 20/5/2003 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 19/5/2003 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 16/5/2003 | 1,2300 | 0,00% | 1,1500 | 1,2300 | 1,1500 | 320 | ,00 |
| 15/5/2003 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 14/5/2003 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 13/5/2003 | 1,2300 | 0,82% | 1,0900 | 1,2300 | 1,0800 | 1.210 | ,00 |
| 12/5/2003 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 09/5/2003 | 1,2200 | -0,81% | 1,1000 | 1,2200 | 1,1000 | 210 | ,00 |
| 08/5/2003 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 07/5/2003 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 200 | ,00 |
| 06/5/2003 | 1,2300 | 3,36% | 1,2300 | 1,2300 | 1,2300 | 120 | ,00 |
| 05/5/2003 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 02/5/2003 | 1,1900 | 0,00% | 1,0700 | 1,1900 | 1,0700 | 500 | ,00 |
| 30/4/2003 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 29/4/2003 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 100 | ,00 |
| 24/4/2003 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 23/4/2003 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 22/4/2003 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 17/4/2003 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 16/4/2003 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 15/4/2003 | 1,1900 | 3,48% | 1,1000 | 1,1900 | 1,1000 | 1.000 | ,00 |
| 14/4/2003 | 1,1500 | 0,00% | 1,0300 | 1,1500 | 1,0300 | 3.100 | ,00 |
| 11/4/2003 | 1,1500 | -1,71% | 1,0400 | 1,1500 | 1,0300 | 2.620 | ,00 |
| 10/4/2003 | 1,1700 | 3,54% | 1,1700 | 1,1700 | 1,1700 | 1.000 | ,00 |
| 09/4/2003 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 08/4/2003 | 1,1300 | 1,80% | 0,9800 | 1,1300 | 0,9800 | 560 | ,00 |
| 07/4/2003 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 04/4/2003 | 1,1100 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 03/4/2003 | 1,1100 | 0,91% | 1,0000 | 1,1100 | 1,0000 | 1.090 | 1.174,00 |
| 02/4/2003 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 01/4/2003 | 1,1000 | 4,76% | 0,9300 | 1,1000 | 0,9300 | 700 | 736,00 |
| 31/3/2003 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 28/3/2003 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/3/2003 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 26/3/2003 | 1,0500 | 0,00% | 0,9300 | 1,0500 | 0,9300 | 1.200 | 1.255,00 |
| 24/3/2003 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 21/3/2003 | 1,0500 | -8,70% | 1,0500 | 1,0500 | 1,0500 | 250 | 263,00 |
| 20/3/2003 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 19/3/2003 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 18/3/2003 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 17/3/2003 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 14/3/2003 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 13/3/2003 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ACAG | 7,4900 | 6,39 % | 0,4500 | 264.149 |
| ΜΑΘΙΟ | 0,8850 | 5,36 % | 0,0450 | 2.482 |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 0,0900 | 26.270 |
| YKNOT | 2,2200 | 4,23 % | 0,0900 | 132.327 |
| OPTIMA | 8,6700 | 3,46 % | 0,2900 | 736.491 |
| ΠΑΙΡ | 0,9000 | 3,45 % | 0,0300 | 344 |
| ΕΛΧΑ | 4,8100 | 3,44 % | 0,1600 | 671.747 |
| ΜΟΝΤΑ | 5,6200 | 3,31 % | 0,1800 | 784 |
| ΠΡΔ | 0,4120 | 3,00 % | 0,0120 | 82.734 |
| ΑΚΡΙΤ | 1,0500 | 2,94 % | 0,0300 | 1.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,0200 | -4,24 % | -0,1780 | 98.047.797 |
| ΠΕΙΡ | 8,6440 | -1,50 % | -0,1320 | 93.957.023 |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | -0,1410 | 92.241.250 |
| ΕΤΕ | 15,2450 | -2,59 % | -0,4050 | 86.671.062 |
| MTLN | 47,2600 | 2,07 % | 0,9600 | 45.851.281 |
| ΔΕΗ | 20,1200 | 1,56 % | 0,3100 | 37.489.273 |
| ΟΤΕ | 15,8700 | -0,38 % | -0,0600 | 30.078.112 |
| ΓΕΚΤΕΡΝΑ | 33,4000 | 1,15 % | 0,3800 | 19.956.877 |
| ΟΠΑΠ | 17,3400 | 1,64 % | 0,2800 | 16.181.310 |
| ΜΠΕΛΑ | 25,1200 | -0,32 % | -0,0800 | 14.320.090 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,0200 | -4,24 % | 23.858.371 | 98,05εκ. |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | 21.634.696 | 92,24εκ. |
| ΠΕΙΡ | 8,6440 | -1,50 % | 10.763.538 | 93,96εκ. |
| ΕΤΕ | 15,2450 | -2,59 % | 5.649.962 | 86,67εκ. |
| BYLOT | 1,0180 | -1,17 % | 3.293.358 | 3,37εκ. |
| ΟΤΕ | 15,8700 | -0,38 % | 1.895.236 | 30,08εκ. |
| ΔΕΗ | 20,1200 | 1,56 % | 1.843.934 | 37,49εκ. |
| CREDIA | 1,4800 | -1,46 % | 1.096.999 | 1,63εκ. |
| BOCHGR | 9,3600 | 0,00 % | 983.006 | 9,15εκ. |
| MTLN | 47,2600 | 2,07 % | 969.366 | 45,85εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,2200 | 4,23 % | 132.327 | 1,74 % |
| REALCONS | 6,2000 | -1,59 % | 249.472 | 1,16 % |
| ΑΛΦΑ | 4,0200 | -4,24 % | 23.858.371 | 1,03 % |
| ΠΕΙΡ | 8,6440 | -1,50 % | 10.763.538 | 0,87 % |
| ACAG | 7,4900 | 6,39 % | 264.149 | 0,73 % |
| MTLN | 47,2600 | 2,07 % | 969.366 | 0,68 % |
| ΕΤΕ | 15,2450 | -2,59 % | 5.649.962 | 0,62 % |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | 21.634.696 | 0,60 % |
| ONYX | 1,6300 | -3,83 % | 402.600 | 0,58 % |
| ΓΕΚΤΕΡΝΑ | 33,4000 | 1,15 % | 596.986 | 0,58 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 410 | 18,55 % |
| ONYX | 1,6300 | -3,83 % | 402.600 | 12,98 % |
| ΝΤΟΤΣΟΦΤ | 26,6000 | 0,00 % | 251 | 9,02 % |
| ΜΑΘΙΟ | 0,8850 | 5,36 % | 2.482 | 8,33 % |
| ΓΚΜΕΖΖ | 0,4800 | -3,81 % | 144.156 | 8,02 % |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 26.270 | 7,94 % |
| ΧΑΙΔΕ | 0,8000 | 0,00 % | 54 | 7,50 % |
| ΕΤΕ | 15,2450 | -2,59 % | 5.649.962 | 6,68 % |
| ΑΛΦΑ | 4,0200 | -4,24 % | 23.858.371 | 6,19 % |
| ACAG | 7,4900 | 6,39 % | 264.149 | 6,11 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|