| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,2000 | -5,34 % | -0,3500 | 230 |
| ΚΡΙ | 19,0000 | -4,33 % | -0,8600 | 30.328 |
| ΓΕΒΚΑ | 2,3800 | -3,25 % | -0,0800 | 7.831 |
| ΞΥΛΚ | 0,2700 | -2,17 % | -0,0060 | 15.200 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 5.756.580 |
| ΟΤΟΕΛ | 11,5000 | -1,71 % | -0,2000 | 27.603 |
| ΠΡΟΝΤΕΑ | 5,9000 | -1,67 % | -0,1000 | 44.298 |
| ΠΛΑΚΡ | 14,6000 | -1,35 % | -0,2000 | 104 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 73.649 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 975.547 |
Συνεχης ενημερωση
Ο.Λ.Θ. Α.Ε. (ΟΛΘ)
38,9000 €
0,7000 (1,83%)
- Άνοιγμα 37,2000
- Υψηλό 38,9000
- Χαμηλό 36,2000
- Όγκος 4.477
- Τζίρος 171.934 €
- Πράξεις 75
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/3/2004 | 6,6800 | -0,89% | 6,7400 | 6,7600 | 6,5400 | 5.832 | ,00 |
| 23/3/2004 | 6,7400 | 4,66% | 6,3800 | 6,7800 | 6,2000 | 18.140 | ,00 |
| 22/3/2004 | 6,4400 | -0,62% | 6,2600 | 6,4800 | 6,0600 | 29.930 | ,00 |
| 19/3/2004 | 6,4800 | -1,22% | 6,5600 | 6,5600 | 6,3800 | 15.442 | ,00 |
| 18/3/2004 | 6,5600 | 0,00% | 6,4400 | 6,5800 | 6,4200 | 19.280 | ,00 |
| 17/3/2004 | 6,5600 | 5,13% | 6,2400 | 6,6200 | 6,2400 | 9.560 | ,00 |
| 16/3/2004 | 6,2400 | -0,95% | 6,3000 | 6,3400 | 6,1600 | 6.220 | ,00 |
| 15/3/2004 | 6,3000 | -2,17% | 6,4800 | 6,4800 | 6,2800 | 8.652 | ,00 |
| 12/3/2004 | 6,4400 | 0,63% | 6,4000 | 6,5000 | 6,3200 | 9.010 | ,00 |
| 11/3/2004 | 6,4000 | -3,32% | 6,5000 | 6,5000 | 6,3000 | 6.850 | ,00 |
| 10/3/2004 | 6,6200 | -2,93% | 6,7000 | 6,7200 | 6,6000 | 3.854 | ,00 |
| 09/3/2004 | 6,8200 | -2,29% | 7,0200 | 7,0200 | 6,8200 | 2.650 | ,00 |
| 08/3/2004 | 6,9800 | 1,45% | 7,0400 | 7,4800 | 6,9000 | 10.742 | ,00 |
| 05/3/2004 | 6,8800 | 0,00% | 7,0400 | 7,0400 | 6,8800 | 12.094 | ,00 |
| 04/3/2004 | 6,8800 | -0,29% | 7,0200 | 7,0400 | 6,7600 | 5.750 | ,00 |
| 03/3/2004 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 02/3/2004 | 6,9000 | 0,00% | 6,8200 | 7,1000 | 6,7000 | 3.230 | ,00 |
| 01/3/2004 | 6,9000 | 0,00% | 6,8600 | 6,9000 | 6,6800 | 4.000 | ,00 |
| 27/2/2004 | 6,9000 | -0,86% | 6,9600 | 7,0400 | 6,8200 | 8.610 | ,00 |
| 26/2/2004 | 6,9600 | 6,10% | 6,5600 | 6,9800 | 6,5600 | 13.380 | ,00 |
| 25/2/2004 | 6,5600 | 2,18% | 6,4800 | 6,6200 | 6,3200 | 12.006 | ,00 |
| 24/2/2004 | 6,4200 | -4,18% | 6,5000 | 6,5800 | 6,4000 | 10.482 | ,00 |
| 20/2/2004 | 6,7000 | -1,76% | 6,8200 | 6,8200 | 6,5400 | 8.800 | ,00 |
| 19/2/2004 | 6,8200 | -2,57% | 7,0000 | 7,0000 | 6,8000 | 8.600 | ,00 |
| 18/2/2004 | 7,0000 | -1,41% | 7,0400 | 7,1000 | 6,9400 | 11.290 | ,00 |
| 17/2/2004 | 7,1000 | -2,20% | 7,2200 | 7,4000 | 7,0600 | 7.810 | ,00 |
| 16/2/2004 | 7,2600 | -2,94% | 7,3800 | 7,4600 | 7,2600 | 980 | ,00 |
| 13/2/2004 | 7,4800 | 1,36% | 7,3200 | 7,4800 | 7,2800 | 1.960 | ,00 |
| 12/2/2004 | 7,3800 | -1,07% | 7,4400 | 7,4600 | 7,3800 | 5.552 | ,00 |
| 11/2/2004 | 7,4600 | 0,54% | 7,4200 | 7,5000 | 7,4000 | 7.794 | ,00 |
| 10/2/2004 | 7,4200 | 3,06% | 7,2000 | 7,5600 | 7,1000 | 16.702 | ,00 |
| 09/2/2004 | 7,2000 | -0,28% | 7,2400 | 7,2800 | 7,1800 | 8.432 | ,00 |
| 06/2/2004 | 7,2200 | -0,55% | 7,3200 | 7,4600 | 7,2000 | 16.542 | ,00 |
| 05/2/2004 | 7,2600 | 1,40% | 7,1600 | 7,3200 | 7,1600 | 6.990 | ,00 |
| 04/2/2004 | 7,1600 | -1,38% | 7,3000 | 7,3000 | 7,1600 | 6.492 | ,00 |
| 03/2/2004 | 7,2600 | -2,68% | 7,4000 | 7,4000 | 7,2600 | 4.560 | ,00 |
| 02/2/2004 | 7,4600 | -0,80% | 7,5600 | 7,5800 | 7,4600 | 5.600 | ,00 |
| 30/1/2004 | 7,5200 | 1,35% | 7,4200 | 7,6200 | 7,4200 | 7.004 | ,00 |
| 29/1/2004 | 7,4200 | -1,33% | 7,3600 | 7,4600 | 7,2800 | 20.940 | ,00 |
| 28/1/2004 | 7,5200 | -1,83% | 7,6600 | 7,6600 | 7,4600 | 7.960 | ,00 |
| 27/1/2004 | 7,6600 | 0,79% | 7,6000 | 7,6600 | 7,5000 | 11.610 | ,00 |
| 26/1/2004 | 7,6000 | -2,31% | 7,7200 | 7,7600 | 7,6000 | 11.022 | ,00 |
| 23/1/2004 | 7,7800 | -1,02% | 7,8000 | 7,8400 | 7,6800 | 12.320 | ,00 |
| 22/1/2004 | 7,8600 | -0,25% | 7,9000 | 7,9400 | 7,8000 | 14.241 | ,00 |
| 21/1/2004 | 7,8800 | 2,34% | 7,5600 | 7,9000 | 7,5400 | 15.838 | ,00 |
| 20/1/2004 | 7,7000 | -1,28% | 7,8000 | 7,8800 | 7,5400 | 11.790 | ,00 |
| 19/1/2004 | 7,8000 | 0,00% | 7,7400 | 8,0000 | 7,7400 | 16.164 | ,00 |
| 16/1/2004 | 7,8000 | 0,00% | 7,8000 | 7,8400 | 7,7000 | 9.334 | ,00 |
| 15/1/2004 | 7,8000 | -1,02% | 7,9000 | 7,9600 | 7,7400 | 42.434 | ,00 |
| 14/1/2004 | 7,8800 | 1,03% | 7,9200 | 7,9200 | 7,7000 | 25.882 | ,00 |
| 13/1/2004 | 7,8000 | 0,52% | 7,8800 | 7,9400 | 7,7600 | 50.186 | ,00 |
| 12/1/2004 | 7,7600 | 4,58% | 7,4400 | 7,9600 | 7,4400 | 49.662 | ,00 |
| 09/1/2004 | 7,4200 | 1,64% | 7,2000 | 7,6000 | 7,1600 | 40.334 | ,00 |
| 08/1/2004 | 7,3000 | -1,35% | 7,4000 | 7,5600 | 7,2000 | 22.484 | ,00 |
| 07/1/2004 | 7,4000 | 2,49% | 7,2400 | 7,4400 | 7,2200 | 21.646 | ,00 |
| 05/1/2004 | 7,2200 | 0,84% | 7,2000 | 7,3400 | 7,0600 | 18.440 | ,00 |
| 02/1/2004 | 7,1600 | 4,37% | 6,8600 | 7,2800 | 6,8600 | 28.070 | ,00 |
| 31/12/2003 | 6,8600 | 0,88% | 6,8400 | 6,9400 | 6,8400 | 6.180 | ,00 |
| 30/12/2003 | 6,8000 | 1,49% | 6,7600 | 6,8000 | 6,7000 | 8.950 | ,00 |
| 29/12/2003 | 6,7000 | 0,60% | 6,6400 | 6,7400 | 6,6200 | 7.620 | ,00 |
| 24/12/2003 | 6,6600 | -0,30% | 6,7600 | 6,7600 | 6,4600 | 20.870 | ,00 |
| 23/12/2003 | 6,6800 | -2,91% | 6,8600 | 6,8600 | 6,6000 | 6.700 | ,00 |
| 22/12/2003 | 6,8800 | 1,18% | 6,8200 | 6,9000 | 6,7600 | 6.860 | ,00 |
| 19/12/2003 | 6,8000 | 0,29% | 6,8400 | 6,8400 | 6,7000 | 4.520 | ,00 |
| 18/12/2003 | 6,7800 | 0,59% | 6,7800 | 6,8600 | 6,7600 | 3.350 | ,00 |
| 17/12/2003 | 6,7400 | 0,00% | 6,7400 | 6,8000 | 6,6800 | 8.160 | ,00 |
| 16/12/2003 | 6,7400 | -2,60% | 6,8600 | 6,9200 | 6,7000 | 18.030 | ,00 |
| 15/12/2003 | 6,9200 | -1,14% | 7,0200 | 7,0800 | 6,9000 | 18.704 | ,00 |
| 12/12/2003 | 7,0000 | 0,86% | 7,0600 | 7,0800 | 6,9000 | 19.590 | ,00 |
| 11/12/2003 | 6,9400 | -1,42% | 7,0800 | 7,1200 | 6,9200 | 13.830 | ,00 |
| 10/12/2003 | 7,0400 | -1,68% | 7,1400 | 7,1600 | 7,0000 | 5.622 | ,00 |
| 09/12/2003 | 7,1600 | 0,85% | 7,1000 | 7,2200 | 7,0600 | 45.482 | ,00 |
| 08/12/2003 | 7,1000 | 1,14% | 7,0200 | 7,1000 | 6,9000 | 28.332 | ,00 |
| 05/12/2003 | 7,0200 | 3,24% | 6,8000 | 7,2600 | 6,8000 | 102.032 | ,00 |
| 04/12/2003 | 6,8000 | 0,89% | 6,7400 | 6,8800 | 6,7200 | 17.370 | ,00 |
| 03/12/2003 | 6,7400 | 2,74% | 6,6200 | 6,8000 | 6,5400 | 18.350 | ,00 |
| 02/12/2003 | 6,5600 | -0,61% | 6,6000 | 6,8400 | 6,5000 | 24.570 | ,00 |
| 01/12/2003 | 6,6000 | 4,10% | 6,4800 | 6,6400 | 6,4800 | 26.390 | ,00 |
| 28/11/2003 | 6,3400 | 3,59% | 6,1200 | 6,4800 | 6,1200 | 19.160 | ,00 |
| 27/11/2003 | 6,1200 | 1,66% | 6,0400 | 6,1400 | 6,0400 | 11.840 | ,00 |
| 26/11/2003 | 6,0200 | -0,66% | 6,0800 | 6,1000 | 6,0000 | 4.760 | ,00 |
| 25/11/2003 | 6,0600 | -0,98% | 6,1800 | 6,1800 | 6,0600 | 4.892 | ,00 |
| 24/11/2003 | 6,1200 | 0,00% | 6,1800 | 6,1800 | 6,1200 | 5.920 | ,00 |
| 21/11/2003 | 6,1200 | 0,00% | 6,1000 | 6,1200 | 6,0800 | 3.062 | ,00 |
| 20/11/2003 | 6,1200 | -0,97% | 6,2200 | 6,2200 | 6,0800 | 5.222 | ,00 |
| 19/11/2003 | 6,1800 | -3,74% | 6,3400 | 6,3400 | 6,1600 | 20.650 | ,00 |
| 18/11/2003 | 6,4200 | 0,63% | 6,3200 | 6,4200 | 6,3000 | 1.492 | ,00 |
| 17/11/2003 | 6,3800 | -3,92% | 6,4200 | 6,5200 | 6,3200 | 13.642 | ,00 |
| 14/11/2003 | 6,6400 | 1,84% | 6,5200 | 6,6400 | 6,5200 | 2.790 | ,00 |
| 13/11/2003 | 6,5200 | -2,40% | 6,7000 | 6,7000 | 6,5200 | 5.980 | ,00 |
| 12/11/2003 | 6,6800 | 1,52% | 6,5200 | 6,7000 | 6,5000 | 7.270 | ,00 |
| 11/11/2003 | 6,5800 | -1,20% | 6,5600 | 6,6600 | 6,5600 | 5.690 | ,00 |
| 10/11/2003 | 6,6600 | -0,89% | 6,7200 | 6,7200 | 6,6200 | 3.650 | ,00 |
| 07/11/2003 | 6,7200 | -0,30% | 6,9000 | 6,9000 | 6,6400 | 8.924 | ,00 |
| 06/11/2003 | 6,7400 | 0,30% | 6,7200 | 6,7800 | 6,7000 | 11.330 | ,00 |
| 05/11/2003 | 6,7200 | -0,88% | 6,7400 | 6,7400 | 6,6000 | 3.434 | ,00 |
| 04/11/2003 | 6,7800 | -0,88% | 6,7000 | 6,9600 | 6,7000 | 9.792 | ,00 |
| 03/11/2003 | 6,8400 | 3,95% | 6,7000 | 6,8600 | 6,6600 | 15.320 | ,00 |
| 31/10/2003 | 6,5800 | -1,50% | 6,6400 | 6,7000 | 6,5600 | 4.034 | ,00 |
| 30/10/2003 | 6,6800 | -0,60% | 6,6000 | 6,6800 | 6,6000 | 622 | ,00 |
| 29/10/2003 | 6,7200 | -0,59% | 6,7200 | 6,7200 | 6,4600 | 20.262 | ,00 |
| 27/10/2003 | 6,7600 | 2,42% | 6,7000 | 6,7600 | 6,6000 | 7.000 | ,00 |
| 24/10/2003 | 6,6000 | 2,48% | 6,4800 | 6,6000 | 6,4000 | 4.180 | ,00 |
| 23/10/2003 | 6,4400 | -3,30% | 6,5000 | 6,5200 | 6,4200 | 8.510 | ,00 |
| 22/10/2003 | 6,6600 | -0,60% | 6,7000 | 6,8000 | 6,6200 | 4.172 | ,00 |
| 21/10/2003 | 6,7000 | 2,13% | 6,6000 | 6,7400 | 6,6000 | 9.080 | ,00 |
| 20/10/2003 | 6,5600 | -2,09% | 6,6400 | 6,7800 | 6,4200 | 4.452 | ,00 |
| 17/10/2003 | 6,7000 | 1,52% | 6,6200 | 6,7000 | 6,6000 | 5.552 | ,00 |
| 16/10/2003 | 6,6000 | -1,49% | 6,7400 | 6,7400 | 6,6000 | 3.550 | ,00 |
| 15/10/2003 | 6,7000 | -1,18% | 6,7600 | 6,9000 | 6,7000 | 5.590 | ,00 |
| 14/10/2003 | 6,7800 | 1,50% | 6,6000 | 6,7800 | 6,6000 | 14.030 | ,00 |
| 13/10/2003 | 6,6800 | 2,14% | 6,5400 | 6,8000 | 6,5400 | 15.620 | ,00 |
| 10/10/2003 | 6,5400 | -1,51% | 6,6600 | 6,7600 | 6,5200 | 14.136 | ,00 |
| 09/10/2003 | 6,6400 | 0,00% | 6,6800 | 6,7000 | 6,6200 | 8.160 | ,00 |
| 08/10/2003 | 6,6400 | 2,15% | 6,6000 | 6,7200 | 6,6000 | 11.050 | ,00 |
| 07/10/2003 | 6,5000 | -3,27% | 6,6000 | 6,6600 | 6,4600 | 17.690 | ,00 |
| 06/10/2003 | 6,7200 | 5,33% | 6,4000 | 6,7600 | 6,4000 | 34.190 | ,00 |
| 03/10/2003 | 6,3800 | 4,93% | 6,2000 | 6,4000 | 6,1800 | 19.560 | ,00 |
| 02/10/2003 | 6,0800 | 3,05% | 5,9600 | 6,1800 | 5,9600 | 18.152 | ,00 |
| 01/10/2003 | 5,9000 | 0,00% | 5,8800 | 6,0600 | 5,8600 | 19.640 | ,00 |
| 30/9/2003 | 5,9000 | 0,00% | 5,9000 | 6,0000 | 5,8400 | 15.150 | ,00 |
| 29/9/2003 | 5,9000 | -1,99% | 6,0800 | 6,1000 | 5,8200 | 13.110 | ,00 |
| 26/9/2003 | 6,0200 | -1,63% | 6,1400 | 6,1400 | 6,0000 | 17.960 | ,00 |
| 25/9/2003 | 6,1200 | -2,86% | 6,1600 | 6,3000 | 6,1000 | 12.670 | ,00 |
| 24/9/2003 | 6,3000 | 2,94% | 6,3400 | 6,4000 | 6,1800 | 18.598 | ,00 |
| 23/9/2003 | 6,1200 | -1,92% | 6,2400 | 6,3800 | 6,0800 | 21.852 | ,00 |
| 22/9/2003 | 6,2400 | -4,29% | 6,4000 | 6,4400 | 6,2400 | 10.550 | ,00 |
| 19/9/2003 | 6,5200 | 3,82% | 6,4000 | 6,6200 | 6,2600 | 16.690 | ,00 |
| 18/9/2003 | 6,2800 | -3,38% | 6,5000 | 6,5200 | 6,2800 | 8.932 | ,00 |
| 17/9/2003 | 6,5000 | 2,20% | 6,5000 | 6,6000 | 6,4000 | 20.380 | ,00 |
| 16/9/2003 | 6,3600 | -3,64% | 6,5000 | 6,6000 | 6,3600 | 13.930 | ,00 |
| 15/9/2003 | 6,6000 | -4,35% | 6,8000 | 6,8000 | 6,6000 | 14.750 | ,00 |
| 12/9/2003 | 6,9000 | 0,58% | 7,0000 | 7,0600 | 6,6600 | 21.440 | ,00 |
| 11/9/2003 | 6,8600 | 0,00% | 6,8600 | 7,1400 | 6,7400 | 35.110 | ,00 |
| 10/9/2003 | 6,8600 | 3,00% | 6,6600 | 6,8600 | 6,3000 | 36.692 | ,00 |
| 09/9/2003 | 6,6600 | -3,20% | 6,9000 | 6,9600 | 6,6000 | 33.416 | ,00 |
| 08/9/2003 | 6,8800 | -6,01% | 7,3200 | 7,3400 | 6,8600 | 28.900 | ,00 |
| 05/9/2003 | 7,3200 | 2,23% | 7,3800 | 7,4800 | 7,1400 | 33.820 | ,00 |
| 04/9/2003 | 7,1600 | 5,29% | 7,2000 | 7,2000 | 6,9000 | 48.810 | ,00 |
| 03/9/2003 | 6,8000 | 5,26% | 6,6000 | 7,0000 | 6,5600 | 48.174 | ,00 |
| 02/9/2003 | 6,4600 | -5,00% | 6,7800 | 6,8000 | 6,3000 | 35.502 | ,00 |
| 01/9/2003 | 6,8000 | -5,29% | 7,2000 | 7,3600 | 6,6800 | 23.772 | ,00 |
| 29/8/2003 | 7,1800 | -2,97% | 7,4400 | 7,4400 | 7,1200 | 14.730 | ,00 |
| 28/8/2003 | 7,4000 | 0,27% | 7,5000 | 7,6000 | 7,3800 | 27.850 | ,00 |
| 27/8/2003 | 7,3800 | 0,00% | 7,4800 | 7,5200 | 7,3400 | 17.040 | ,00 |
| 26/8/2003 | 7,3800 | 0,00% | 7,3800 | 7,5000 | 7,3600 | 25.906 | ,00 |
| 25/8/2003 | 7,3800 | -3,40% | 7,6600 | 7,7200 | 7,3400 | 35.678 | ,00 |
| 22/8/2003 | 7,6400 | 0,53% | 7,6200 | 7,7200 | 7,5800 | 26.110 | ,00 |
| 21/8/2003 | 7,6000 | -1,04% | 7,6800 | 7,8000 | 7,5800 | 33.092 | ,00 |
| 20/8/2003 | 7,6800 | -0,52% | 7,7200 | 7,8000 | 7,6000 | 29.231 | ,00 |
| 19/8/2003 | 7,7200 | -2,77% | 8,0000 | 8,1200 | 7,6800 | 55.944 | ,00 |
| 18/8/2003 | 7,9400 | -0,50% | 8,0000 | 8,1800 | 7,9200 | 36.214 | ,00 |
| 14/8/2003 | 7,9800 | 0,76% | 7,9400 | 8,0800 | 7,9400 | 26.219 | ,00 |
| 13/8/2003 | 7,9200 | 1,02% | 8,0000 | 8,1000 | 7,9000 | 37.540 | ,00 |
| 12/8/2003 | 7,8400 | 2,35% | 7,7000 | 7,9800 | 7,6600 | 69.332 | ,00 |
| 11/8/2003 | 7,6600 | -2,30% | 7,6800 | 7,9000 | 7,4600 | 54.670 | ,00 |
| 08/8/2003 | 7,8400 | -11,51% | 8,9800 | 9,0800 | 7,8000 | 169.684 | ,00 |
| 07/8/2003 | 8,8600 | -0,23% | 8,9800 | 9,1400 | 8,8000 | 82.964 | ,00 |
| 06/8/2003 | 8,8800 | -0,89% | 8,9000 | 9,2400 | 8,8000 | 66.040 | ,00 |
| 05/8/2003 | 8,9600 | 0,45% | 8,9200 | 9,1000 | 8,7000 | 77.672 | ,00 |
| 04/8/2003 | 8,9200 | 9,58% | 8,3800 | 8,9800 | 8,2800 | 84.602 | ,00 |
| 01/8/2003 | 8,1400 | 2,78% | 7,8200 | 8,2800 | 7,8200 | 57.104 | ,00 |
| 31/7/2003 | 7,9200 | 3,94% | 7,6200 | 8,0800 | 7,6200 | 73.482 | ,00 |
| 30/7/2003 | 7,6200 | 3,25% | 7,3800 | 7,6800 | 7,3800 | 41.316 | ,00 |
| 29/7/2003 | 7,3800 | 0,27% | 7,3000 | 7,5000 | 7,2400 | 47.452 | ,00 |
| 28/7/2003 | 7,3600 | -2,13% | 7,7000 | 7,7800 | 7,2800 | 19.810 | ,00 |
| 25/7/2003 | 7,5200 | 1,35% | 7,4200 | 7,6400 | 7,2600 | 76.750 | ,00 |
| 24/7/2003 | 7,4200 | -2,88% | 7,5600 | 7,7200 | 7,3800 | 38.068 | ,00 |
| 23/7/2003 | 7,6400 | -1,80% | 7,9600 | 7,9600 | 7,6200 | 38.298 | ,00 |
| 22/7/2003 | 7,7800 | 1,30% | 7,5400 | 8,0000 | 7,4800 | 76.772 | ,00 |
| 21/7/2003 | 7,6800 | -3,27% | 8,0600 | 8,0800 | 7,6000 | 62.630 | ,00 |
| 18/7/2003 | 7,9400 | -2,93% | 8,3600 | 8,4000 | 7,9000 | 80.080 | ,00 |
| 17/7/2003 | 8,1800 | 2,51% | 7,9400 | 8,5000 | 7,9000 | 164.602 | ,00 |
| 16/7/2003 | 7,9800 | 6,12% | 7,6400 | 8,1400 | 7,5200 | 119.579 | ,00 |
| 15/7/2003 | 7,5200 | 5,03% | 7,2000 | 7,6600 | 7,1200 | 104.304 | ,00 |
| 14/7/2003 | 7,1600 | 5,29% | 6,9600 | 7,2200 | 6,9600 | 80.986 | ,00 |
| 11/7/2003 | 6,8000 | -1,16% | 6,9200 | 6,9800 | 6,6800 | 35.450 | ,00 |
| 10/7/2003 | 6,8800 | -1,71% | 7,0200 | 7,1600 | 6,8600 | 40.948 | ,00 |
| 09/7/2003 | 7,0000 | 0,00% | 6,9000 | 7,1600 | 6,8800 | 14.220 | ,00 |
| 08/7/2003 | 7,0000 | -3,58% | 7,2000 | 7,4000 | 6,9600 | 71.326 | ,00 |
| 07/7/2003 | 7,2600 | 7,08% | 6,7800 | 7,3200 | 6,7800 | 134.520 | ,00 |
| 04/7/2003 | 6,7800 | 0,59% | 6,9400 | 7,1000 | 6,7400 | 79.878 | ,00 |
| 03/7/2003 | 6,7400 | 3,37% | 6,5400 | 7,0000 | 6,5400 | 95.144 | ,00 |
| 02/7/2003 | 6,5200 | 6,89% | 6,3200 | 6,5600 | 6,2600 | 39.040 | ,00 |
| 01/7/2003 | 6,1000 | 1,67% | 6,0000 | 6,1600 | 6,0000 | 18.310 | ,00 |
| 30/6/2003 | 6,0000 | -0,66% | 6,2800 | 6,2800 | 5,9400 | 21.106 | ,00 |
| 27/6/2003 | 6,0400 | -3,51% | 6,0800 | 6,3600 | 5,9200 | 49.322 | ,00 |
| 26/6/2003 | 6,2600 | -3,69% | 6,5200 | 6,6000 | 6,2200 | 35.624 | ,00 |
| 25/6/2003 | 6,5000 | 0,93% | 6,6400 | 6,6600 | 6,3400 | 31.892 | ,00 |
| 24/6/2003 | 6,4400 | -2,13% | 6,4600 | 6,5600 | 6,3200 | 23.088 | ,00 |
| 23/6/2003 | 6,5800 | 7,52% | 6,3800 | 6,7200 | 6,2000 | 51.656 | ,00 |
| 20/6/2003 | 6,1200 | -4,08% | 6,3200 | 6,3800 | 6,1000 | 38.070 | ,00 |
| 19/6/2003 | 6,3800 | -5,62% | 6,8000 | 6,9000 | 6,2400 | 52.232 | ,00 |
| 18/6/2003 | 6,7600 | -0,29% | 6,6600 | 6,8400 | 6,6000 | 26.314 | ,00 |
| 17/6/2003 | 6,7800 | 1,19% | 6,8000 | 6,9600 | 6,6200 | 32.210 | ,00 |
| 13/6/2003 | 6,7000 | -2,90% | 6,9800 | 6,9800 | 6,6000 | 53.432 | ,00 |
| 12/6/2003 | 6,9000 | -1,99% | 7,0400 | 7,2000 | 6,8600 | 60.502 | ,00 |
| 11/6/2003 | 7,0400 | 0,57% | 6,9600 | 7,3400 | 6,9600 | 84.638 | ,00 |
| 10/6/2003 | 7,0000 | 1,74% | 6,8800 | 7,3000 | 6,8400 | 115.394 | ,00 |
| 09/6/2003 | 6,8800 | -0,58% | 7,1200 | 7,1200 | 6,8000 | 157.272 | ,00 |
| 06/6/2003 | 6,9200 | 9,84% | 6,3800 | 6,9600 | 6,3800 | 183.482 | ,00 |
| 05/6/2003 | 6,3000 | 1,61% | 6,2200 | 6,6800 | 6,2200 | 188.190 | ,00 |
| 04/6/2003 | 6,2000 | 2,65% | 6,2000 | 6,2600 | 6,1600 | 92.424 | ,00 |
| 03/6/2003 | 6,0400 | 0,67% | 6,0200 | 6,1800 | 6,0000 | 114.154 | ,00 |
| 02/6/2003 | 6,0000 | 6,38% | 5,8200 | 6,0800 | 5,7200 | 98.330 | ,00 |
| 30/5/2003 | 5,6400 | -0,70% | 5,7200 | 5,8400 | 5,6200 | 43.770 | ,00 |
| 29/5/2003 | 5,6800 | -1,05% | 5,7400 | 5,9400 | 5,6400 | 50.582 | ,00 |
| 28/5/2003 | 5,7400 | 0,35% | 5,9800 | 6,0600 | 5,7000 | 216.020 | ,00 |
| 27/5/2003 | 5,7200 | -1,72% | 5,8400 | 5,9800 | 5,6800 | 18.202 | ,00 |
| 26/5/2003 | 5,8200 | -0,34% | 5,8800 | 6,0800 | 5,8000 | 61.424 | ,00 |
| 23/5/2003 | 5,8400 | 0,69% | 5,8600 | 6,0400 | 5,7800 | 56.277 | ,00 |
| 22/5/2003 | 5,8000 | -3,65% | 6,0800 | 6,2600 | 5,7400 | 63.850 | ,00 |
| 21/5/2003 | 6,0200 | -4,44% | 6,3400 | 6,5000 | 5,9200 | 123.097 | ,00 |
| 20/5/2003 | 6,3000 | -7,89% | 6,7000 | 7,0200 | 6,2600 | 322.069 | ,00 |
| 19/5/2003 | 6,8400 | 5,88% | 6,4400 | 6,9000 | 6,4400 | 280.420 | ,00 |
| 16/5/2003 | 6,4600 | 1,89% | 6,2600 | 6,7200 | 6,2600 | 97.560 | ,00 |
| 15/5/2003 | 6,3400 | 3,93% | 6,1800 | 6,3800 | 6,0200 | 60.900 | ,00 |
| 14/5/2003 | 6,1000 | 0,99% | 6,2000 | 6,2600 | 6,0400 | 58.782 | ,00 |
| 13/5/2003 | 6,0400 | 6,71% | 5,7200 | 6,1400 | 5,7200 | 109.452 | ,00 |
| 12/5/2003 | 5,6600 | 2,17% | 5,7600 | 6,0600 | 5,5600 | 141.930 | ,00 |
| 09/5/2003 | 5,5400 | 0,73% | 5,6600 | 5,7800 | 5,4000 | 52.942 | ,00 |
| 08/5/2003 | 5,5000 | -2,48% | 5,6000 | 5,8400 | 5,4600 | 19.320 | ,00 |
| 07/5/2003 | 5,6400 | -2,76% | 5,8400 | 5,8400 | 5,6000 | 9.750 | ,00 |
| 06/5/2003 | 5,8000 | -1,36% | 5,8000 | 5,9000 | 5,7000 | 13.982 | ,00 |
| 05/5/2003 | 5,8800 | 4,26% | 5,7400 | 6,0400 | 5,6600 | 145.400 | ,00 |
| 02/5/2003 | 5,6400 | -6,00% | 5,7200 | 6,0200 | 5,5400 | 87.460 | ,00 |
| 30/4/2003 | 6,0000 | -4,46% | 6,2800 | 6,4200 | 5,7800 | 269.423 | ,00 |
| 29/4/2003 | 6,2800 | 7,17% | 5,8800 | 6,3600 | 5,5000 | 181.566 | ,00 |
| 24/4/2003 | 5,8600 | -6,98% | 6,3400 | 6,7600 | 5,7200 | 557.027 | ,00 |
| 23/4/2003 | 6,3000 | 12,50% | 5,8000 | 6,5400 | 5,5000 | 977.104 | ,00 |
| 22/4/2003 | 5,6000 | 14,29% | 4,7600 | 5,7800 | 4,7600 | 428.618 | ,00 |
| 17/4/2003 | 4,9000 | 2,08% | 4,6200 | 5,1400 | 4,6200 | 143.908 | ,00 |
| 16/4/2003 | 4,8000 | 16,50% | 4,1800 | 4,8600 | 4,1400 | 420.956 | ,00 |
| 15/4/2003 | 4,1200 | 13,81% | 3,7000 | 4,2600 | 3,6200 | 169.006 | ,00 |
| 14/4/2003 | 3,6200 | 2,26% | 3,6400 | 3,6600 | 3,5800 | 15.740 | ,00 |
| 11/4/2003 | 3,5400 | -1,12% | 3,5800 | 3,6400 | 3,5200 | 17.090 | ,00 |
| 10/4/2003 | 3,5800 | -4,79% | 3,7200 | 3,8000 | 3,5600 | 28.772 | ,00 |
| 09/4/2003 | 3,7600 | 2,73% | 3,7000 | 3,9000 | 3,6400 | 73.900 | ,00 |
| 08/4/2003 | 3,6600 | 4,57% | 3,5000 | 3,7800 | 3,4000 | 63.672 | ,00 |
| 07/4/2003 | 3,5000 | 1,74% | 3,5200 | 3,7200 | 3,4600 | 50.790 | 183.079,00 |
| 04/4/2003 | 3,4400 | 3,61% | 3,3400 | 3,6400 | 3,2400 | 32.020 | 111.070,00 |
| 03/4/2003 | 3,3200 | -0,60% | 3,3400 | 3,4200 | 3,2800 | 17.042 | 57.161,00 |
| 02/4/2003 | 3,3400 | 6,37% | 3,2000 | 3,4000 | 3,2000 | 22.410 | 74.365,00 |
| 01/4/2003 | 3,1400 | 1,95% | 3,1600 | 3,2000 | 3,1000 | 13.820 | 43.250,00 |
| 31/3/2003 | 3,0800 | -7,23% | 3,1800 | 3,2000 | 3,0600 | 13.012 | 40.471,00 |
| 28/3/2003 | 3,3200 | -2,92% | 3,4600 | 3,4800 | 3,2800 | 46.420 | 155.043,00 |
| 27/3/2003 | 3,4200 | -3,39% | 3,5400 | 3,6800 | 3,3600 | 37.458 | 133.481,00 |
| 26/3/2003 | 3,5400 | 12,03% | 3,2000 | 3,6400 | 3,1400 | 81.490 | 287.629,00 |
| 24/3/2003 | 3,1600 | 6,04% | 2,8300 | 3,1600 | 2,8300 | 19.540 | 60.158,00 |
| 21/3/2003 | 2,9800 | 3,11% | 2,9400 | 3,0400 | 2,9400 | 4.770 | 14.312,00 |
| 20/3/2003 | 2,8900 | -3,02% | 2,8900 | 2,8900 | 2,8900 | 1.150 | 3.324,00 |
| 19/3/2003 | 2,9800 | 4,56% | 2,8400 | 3,0000 | 2,8300 | 14.630 | 42.748,00 |
| 18/3/2003 | 2,8500 | 3,64% | 2,9500 | 2,9500 | 2,8000 | 14.990 | 43.064,00 |
| 17/3/2003 | 2,7500 | -3,17% | 2,7900 | 2,7900 | 2,7400 | 6.660 | 18.394,00 |
| 14/3/2003 | 2,8400 | -0,70% | 2,8900 | 2,8900 | 2,8400 | 7.470 | 21.295,00 |
| 13/3/2003 | 2,8600 | 1,06% | 2,8300 | 2,8900 | 2,8000 | 6.820 | 19.333,00 |
| 12/3/2003 | 2,8300 | -4,71% | 2,8800 | 2,9000 | 2,8200 | 5.800 | 16.487,00 |
| 11/3/2003 | 2,9700 | -2,30% | 2,9600 | 3,0000 | 2,9000 | 13.102 | 38.565,00 |
| 07/3/2003 | 3,0400 | -1,30% | 3,0400 | 3,0400 | 2,9600 | 7.790 | 23.338,00 |
| 06/3/2003 | 3,0800 | -2,53% | 3,1600 | 3,1600 | 3,0600 | 4.810 | 14.870,00 |
| 05/3/2003 | 3,1600 | 0,00% | 3,1200 | 3,2000 | 3,1000 | 3.530 | 11.014,00 |
| 04/3/2003 | 3,1600 | -3,07% | 3,2000 | 3,2000 | 3,1200 | 5.442 | 17.262,00 |
| 03/3/2003 | 3,2600 | -0,61% | 3,2800 | 3,2800 | 3,2000 | 2.152 | 6.792,00 |
| 28/2/2003 | 3,2800 | 3,80% | 3,2000 | 3,2800 | 3,1600 | 2.850 | 9.139,00 |
| 27/2/2003 | 3,1600 | -1,86% | 3,1800 | 3,2200 | 3,1400 | 9.460 | 29.942,00 |
| 26/2/2003 | 3,2200 | -4,17% | 3,3200 | 3,3600 | 3,2000 | 12.760 | 41.734,00 |
| 25/2/2003 | 3,3600 | -3,45% | 3,4000 | 3,4000 | 3,3600 | 6.270 | 21.149,00 |
| 24/2/2003 | 3,4800 | -1,14% | 3,5000 | 3,5000 | 3,4800 | 7.490 | 26.144,00 |
| 21/2/2003 | 3,5200 | -0,56% | 3,5200 | 3,5400 | 3,4800 | 1.710 | 5.996,00 |
| 20/2/2003 | 3,5400 | -1,67% | 3,6200 | 3,6200 | 3,4600 | 5.380 | 19.031,00 |
| 19/2/2003 | 3,6000 | 2,27% | 3,5600 | 3,6200 | 3,5600 | 5.030 | 18.011,00 |
| 18/2/2003 | 3,5200 | 1,15% | 3,4400 | 3,5200 | 3,4400 | 2.940 | 10.233,00 |
| 17/2/2003 | 3,4800 | -0,57% | 3,5400 | 3,5400 | 3,4800 | 400 | 1.398,00 |
| 14/2/2003 | 3,5000 | 0,00% | 3,5200 | 3,5200 | 3,4200 | 2.840 | 9.812,00 |
| 13/2/2003 | 3,5000 | -2,23% | 3,4800 | 3,5200 | 3,4800 | 1.500 | 5.244,00 |
| 12/2/2003 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,4600 | 662 | 2.326,00 |
| 11/2/2003 | 3,5800 | 2,29% | 3,5400 | 3,5800 | 3,5200 | 4.670 | 16.547,00 |
| 10/2/2003 | 3,5000 | 0,00% | 3,4600 | 3,5200 | 3,4000 | 3.130 | 10.705,00 |
| 07/2/2003 | 3,5000 | 1,74% | 3,4400 | 3,5200 | 3,4200 | 13.440 | 46.489,00 |
| 06/2/2003 | 3,4400 | -0,58% | 3,4800 | 3,5400 | 3,4200 | 8.040 | 27.769,00 |
| 05/2/2003 | 3,4600 | -1,14% | 3,4600 | 3,4800 | 3,4200 | 2.620 | 9.049,00 |
| 04/2/2003 | 3,5000 | 0,57% | 3,5600 | 3,5600 | 3,4200 | 3.372 | 11.612,00 |
| 03/2/2003 | 3,4800 | -0,57% | 3,5000 | 3,5400 | 3,4800 | 2.240 | 7.833,00 |
| 31/1/2003 | 3,5000 | -2,23% | 3,5600 | 3,6200 | 3,4600 | 14.650 | 51.479,00 |
| 30/1/2003 | 3,5800 | -2,19% | 3,6000 | 3,7400 | 3,5600 | 13.390 | 48.160,00 |
| 29/1/2003 | 3,6600 | -0,54% | 3,5600 | 3,6600 | 3,4600 | 7.050 | 24.936,00 |
| 28/1/2003 | 3,6800 | 1,10% | 3,6600 | 3,7000 | 3,5800 | 8.230 | 29.896,00 |
| 27/1/2003 | 3,6400 | -4,71% | 3,6200 | 3,7400 | 3,5600 | 8.370 | 30.488,00 |
| 24/1/2003 | 3,8200 | 6,11% | 3,5800 | 3,8800 | 3,5800 | 24.040 | 89.776,00 |
| 23/1/2003 | 3,6000 | 2,27% | 3,5600 | 3,6600 | 3,4800 | 17.908 | 63.592,00 |
| 22/1/2003 | 3,5200 | -2,22% | 3,6000 | 3,6000 | 3,5000 | 5.020 | 17.676,00 |
| 21/1/2003 | 3,6000 | -1,64% | 3,5400 | 3,6600 | 3,5400 | 17.270 | 62.351,00 |
| 20/1/2003 | 3,6600 | 5,17% | 3,4000 | 3,6600 | 3,3600 | 6.620 | 23.026,00 |
| 17/1/2003 | 3,4800 | -3,33% | 3,5600 | 3,6000 | 3,4600 | 7.468 | 26.340,00 |
| 16/1/2003 | 3,6000 | 5,26% | 3,3600 | 3,6200 | 3,3600 | 9.280 | 33.089,00 |
| 15/1/2003 | 3,4200 | -0,58% | 3,3800 | 3,6200 | 3,3800 | 23.008 | 79.970,00 |
| 14/1/2003 | 3,4400 | 1,18% | 3,4600 | 3,5200 | 3,4000 | 5.082 | 17.427,00 |
| 13/1/2003 | 3,4000 | 1,19% | 3,3200 | 3,4200 | 3,3200 | 3.020 | 10.216,00 |
| 10/1/2003 | 3,3600 | -1,18% | 3,4600 | 3,4800 | 3,3400 | 4.780 | 16.308,00 |
| 09/1/2003 | 3,4000 | 0,00% | 3,3800 | 3,4400 | 3,3000 | 11.530 | 38.663,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 0,1100 | 59.579 |
| REALCONS | 5,8000 | 7,01 % | 0,3800 | 71.229 |
| ΠΕΡΦ | 8,7500 | 6,97 % | 0,5700 | 35.152 |
| EIS | 2,1000 | 5,21 % | 0,1040 | 53.503 |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 0,1200 | 91.093 |
| ΑΛΜΥ | 5,2600 | 4,37 % | 0,2200 | 60.334 |
| ΟΡΙΛΙΝΑ | 0,8540 | 3,64 % | 0,0300 | 89.182 |
| ΜΕΡΚΟ | 34,8000 | 3,57 % | 1,2000 | 15 |
| ΠΑΠ | 3,9400 | 3,41 % | 0,1300 | 19.991 |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 0,0380 | 384.393 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7940 | -0,79 % | -0,0540 | 28.619.249 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 19.847.562 |
| ΟΠΑΠ | 19,1000 | 1,70 % | 0,3200 | 19.240.734 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 12.748.877 |
| ΑΛΦΑ | 3,5800 | -0,17 % | -0,0060 | 8.211.542 |
| MTLN | 43,8000 | 0,78 % | 0,3400 | 8.066.345 |
| ΔΕΗ | 18,2000 | 0,72 % | 0,1300 | 7.575.171 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 5.517.942 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 3.917.028 |
| AKTR | 9,8000 | 2,08 % | 0,2000 | 3.323.226 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4250 | -2,00 % | 5.756.580 | 19,85εκ. |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 28,62εκ. |
| ΑΛΦΑ | 3,5800 | -0,17 % | 2.290.230 | 8,21εκ. |
| ΙΝΛΟΤ | 1,0580 | 0,19 % | 1.647.020 | 1,74εκ. |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 19,24εκ. |
| ΕΤΕ | 13,0000 | -1,29 % | 975.547 | 12,75εκ. |
| ΦΒΜΕΖΖ | 0,0700 | -0,14 % | 550.206 | 38.315 |
| CREDIA | 1,6040 | 1,01 % | 467.680 | 752,6χιλ. |
| ΔΕΗ | 18,2000 | 0,72 % | 417.680 | 7,58εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 384.393 | 516,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 1,95 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 0,57 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 0,35 % |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 0,34 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 0,33 % |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 0,27 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 0,25 % |
| ΕΥΑΠΣ | 3,8900 | -0,26 % | 83.657 | 0,23 % |
| ΑΛΜΥ | 5,2600 | 4,37 % | 60.334 | 0,19 % |
| ΛΑΒΙ | 0,9700 | 2,65 % | 308.024 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 11,38 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 9,41 % |
| ΝΑΥΠ | 1,6750 | 1,52 % | 8.420 | 7,88 % |
| ΚΡΙ | 19,0000 | -4,33 % | 30.328 | 7,55 % |
| ΟΛΘ | 38,9000 | 1,83 % | 4.477 | 7,07 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 6,78 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 6,11 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 5,90 % |
| ΜΙΝ | 0,7200 | 0,00 % | 2.608 | 5,56 % |
| ΝΤΟΠΛΕΡ | 0,8650 | 0,58 % | 11.665 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|