| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,1572 | -9,97 % | -0,0174 | 497.233 |
| ΓΚΜΕΖΖ | 0,3720 | -9,93 % | -0,0410 | 682.273 |
| ΦΒΜΕΖΖ | 0,0548 | -9,87 % | -0,0060 | 4.034.677 |
| TITC | 52,4000 | -9,19 % | -5,3000 | 276.948 |
| ΝΤΟΤΣΟΦΤ | 24,4000 | -6,15 % | -1,6000 | 22 |
| ΕΥΡΩΒ | 3,9590 | -5,51 % | -0,2310 | 11.485.981 |
| ΕΛΧΑ | 4,6850 | -5,26 % | -0,2600 | 250.794 |
| ΚΑΙΡΟΜΕΖ | 0,3750 | -5,06 % | -0,0200 | 1.806.310 |
| ΠΕΙΡ | 8,2860 | -4,76 % | -0,4140 | 6.557.617 |
| ACAG | 7,6500 | -4,38 % | -0,3500 | 88.633 |
Συνεχης ενημερωση
Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)
16,6100 €
-0,5800 (-3,37%)
- Άνοιγμα 17,1900
- Υψηλό 17,1900
- Χαμηλό 16,6100
- Όγκος 673.636
- Τζίρος 11.331.782 €
- Πράξεις 3.334
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/2/2003 | 8,5180 | -1,09% | 8,6680 | 8,6680 | 8,5000 | 248.502 | ,00 |
| 18/2/2003 | 8,6120 | 0,43% | 8,5560 | 8,6310 | 8,5180 | 204.251 | ,00 |
| 17/2/2003 | 8,5750 | 0,22% | 8,5560 | 8,6500 | 8,5370 | 81.680 | ,00 |
| 14/2/2003 | 8,5560 | 0,66% | 8,5000 | 8,5930 | 8,4620 | 266.528 | ,00 |
| 13/2/2003 | 8,5000 | 1,12% | 8,4060 | 8,5180 | 8,3680 | 275.640 | ,00 |
| 12/2/2003 | 8,4060 | -0,21% | 8,4060 | 8,4240 | 8,3680 | 808.010 | ,00 |
| 11/2/2003 | 8,4240 | -0,23% | 8,3490 | 8,4620 | 8,3490 | 201.928 | ,00 |
| 10/2/2003 | 8,4430 | 0,00% | 8,4430 | 8,4430 | 8,4060 | 301.761 | ,00 |
| 07/2/2003 | 8,4430 | 2,27% | 8,2560 | 8,4430 | 8,2560 | 873.000 | ,00 |
| 06/2/2003 | 8,2560 | 0,00% | 8,2930 | 8,3490 | 8,1810 | 191.133 | ,00 |
| 05/2/2003 | 8,2560 | -1,99% | 8,3490 | 8,3680 | 8,1620 | 397.620 | ,00 |
| 04/2/2003 | 8,4240 | 2,03% | 8,2370 | 8,4810 | 8,2370 | 680.405 | ,00 |
| 03/2/2003 | 8,2560 | 1,39% | 8,2180 | 8,3310 | 8,0680 | 540.498 | ,00 |
| 31/1/2003 | 8,1430 | 2,12% | 7,9740 | 8,1620 | 7,9740 | 399.392 | ,00 |
| 30/1/2003 | 7,9740 | 0,00% | 8,0870 | 8,1240 | 7,9560 | 459.566 | ,00 |
| 29/1/2003 | 7,9740 | -0,47% | 7,9740 | 8,0120 | 7,9740 | 536.734 | ,00 |
| 28/1/2003 | 8,0120 | -1,38% | 8,2180 | 8,2180 | 7,9930 | 316.635 | ,00 |
| 27/1/2003 | 8,1240 | -2,69% | 8,2560 | 8,2560 | 8,1060 | 466.428 | ,00 |
| 24/1/2003 | 8,3490 | 1,83% | 8,2180 | 8,3680 | 8,1990 | 590.424 | ,00 |
| 23/1/2003 | 8,1990 | 0,69% | 8,1430 | 8,1990 | 8,1240 | 565.385 | ,00 |
| 22/1/2003 | 8,1430 | -1,37% | 8,0680 | 8,1620 | 7,9370 | 715.855 | ,00 |
| 21/1/2003 | 8,2560 | 1,15% | 8,3310 | 8,3310 | 8,2370 | 179.515 | ,00 |
| 20/1/2003 | 8,1620 | 0,00% | 8,1620 | 8,2180 | 8,0300 | 540.688 | ,00 |
| 17/1/2003 | 8,1620 | -0,91% | 8,1430 | 8,1620 | 7,9930 | 646.942 | ,00 |
| 16/1/2003 | 8,2370 | -2,22% | 8,3870 | 8,4060 | 8,1990 | 1.015.900 | ,00 |
| 15/1/2003 | 8,4240 | -1,76% | 8,5180 | 8,5750 | 8,4060 | 247.682 | ,00 |
| 14/1/2003 | 8,5750 | 1,56% | 8,6870 | 8,6870 | 8,4810 | 94.380 | ,00 |
| 13/1/2003 | 8,4430 | -1,75% | 8,8000 | 8,8000 | 8,3870 | 770.224 | ,00 |
| 10/1/2003 | 8,5930 | -1,08% | 8,7620 | 8,8560 | 8,5370 | 320.090 | ,00 |
| 09/1/2003 | 8,6870 | -2,33% | 8,8940 | 8,9310 | 8,4620 | 519.100 | ,00 |
| 08/1/2003 | 8,8940 | -0,84% | 9,1000 | 9,1000 | 8,8750 | 209.025 | ,00 |
| 07/1/2003 | 8,9690 | -3,82% | 9,1940 | 9,2500 | 8,9500 | 467.251 | ,00 |
| 03/1/2003 | 9,3250 | -0,60% | 9,3810 | 9,3810 | 9,2690 | 72.235 | ,00 |
| 02/1/2003 | 9,3810 | -0,99% | 9,1190 | 9,4190 | 9,1190 | 53.385 | ,00 |
| 31/12/2002 | 9,4750 | -0,98% | 9,5690 | 9,5690 | 9,4190 | 54.107 | ,00 |
| 30/12/2002 | 9,5690 | 0,00% | 9,5690 | 9,6250 | 9,4940 | 77.078 | ,00 |
| 27/12/2002 | 9,5690 | 0,00% | 9,5500 | 9,6630 | 9,5130 | 47.295 | ,00 |
| 24/12/2002 | 9,5690 | -0,40% | 9,6250 | 9,6440 | 9,5690 | 31.451 | ,00 |
| 23/12/2002 | 9,6070 | -0,38% | 9,6440 | 9,6440 | 9,4940 | 71.485 | ,00 |
| 20/12/2002 | 9,6440 | 0,78% | 9,6440 | 9,6820 | 9,5880 | 1.123.396 | ,00 |
| 19/12/2002 | 9,5690 | -0,20% | 9,4750 | 9,7190 | 9,4750 | 245.320 | ,00 |
| 18/12/2002 | 9,5880 | 0,60% | 9,5310 | 9,6070 | 9,3440 | 319.983 | ,00 |
| 17/12/2002 | 9,5310 | 2,42% | 9,3440 | 9,6070 | 9,3060 | 502.698 | ,00 |
| 16/12/2002 | 9,3060 | 0,61% | 9,2500 | 9,3250 | 9,2500 | 74.978 | ,00 |
| 13/12/2002 | 9,2500 | 0,82% | 9,1380 | 9,2690 | 9,1380 | 161.969 | ,00 |
| 12/12/2002 | 9,1750 | -1,01% | 9,3060 | 9,3440 | 9,1000 | 521.242 | ,00 |
| 11/12/2002 | 9,2690 | 1,02% | 9,1750 | 9,3440 | 9,1750 | 132.685 | ,00 |
| 10/12/2002 | 9,1750 | 0,21% | 9,2880 | 9,2880 | 9,1190 | 252.942 | ,00 |
| 09/12/2002 | 9,1560 | 0,00% | 9,1560 | 9,3250 | 9,1000 | 206.966 | ,00 |
| 06/12/2002 | 9,1560 | -1,61% | 9,3440 | 9,3440 | 9,1190 | 58.207 | ,00 |
| 05/12/2002 | 9,3060 | 1,43% | 9,3630 | 9,3630 | 9,1560 | 313.545 | ,00 |
| 04/12/2002 | 9,1750 | -0,61% | 9,2880 | 9,3060 | 9,1560 | 243.694 | ,00 |
| 03/12/2002 | 9,2310 | -1,80% | 9,3810 | 9,3810 | 9,0620 | 256.453 | ,00 |
| 02/12/2002 | 9,4000 | -0,99% | 9,5690 | 9,5690 | 9,2690 | 198.522 | ,00 |
| 29/11/2002 | 9,4940 | 0,80% | 9,5690 | 9,6250 | 9,1560 | 2.459.559 | ,00 |
| 28/11/2002 | 9,4190 | 2,66% | 9,2310 | 9,4570 | 9,2310 | 744.615 | ,00 |
| 27/11/2002 | 9,1750 | 1,04% | 9,0810 | 9,1940 | 9,0810 | 418.219 | ,00 |
| 26/11/2002 | 9,0810 | 0,62% | 9,0250 | 9,1380 | 9,0250 | 183.672 | ,00 |
| 25/11/2002 | 9,0250 | -0,82% | 9,0810 | 9,1000 | 8,9870 | 230.591 | ,00 |
| 22/11/2002 | 9,1000 | -0,42% | 9,1560 | 9,1940 | 9,0620 | 247.080 | ,00 |
| 21/11/2002 | 9,1380 | 1,68% | 8,9870 | 9,1560 | 8,9870 | 501.938 | ,00 |
| 20/11/2002 | 8,9870 | -1,24% | 9,1000 | 9,1190 | 8,9690 | 129.126 | ,00 |
| 19/11/2002 | 9,1000 | 0,00% | 9,1000 | 9,1000 | 9,0060 | 125.198 | ,00 |
| 18/11/2002 | 9,1000 | 1,26% | 9,0810 | 9,2310 | 9,0620 | 369.986 | ,00 |
| 15/11/2002 | 8,9870 | 0,00% | 9,0440 | 9,1000 | 8,9500 | 275.803 | ,00 |
| 14/11/2002 | 8,9870 | 1,90% | 8,8560 | 9,0250 | 8,8560 | 391.049 | ,00 |
| 13/11/2002 | 8,8190 | 1,08% | 8,8940 | 8,8940 | 8,7440 | 198.746 | ,00 |
| 12/11/2002 | 8,7250 | -0,85% | 8,7620 | 8,7810 | 8,6870 | 329.993 | ,00 |
| 11/11/2002 | 8,8000 | -0,85% | 8,8940 | 8,8940 | 8,8000 | 230.862 | ,00 |
| 08/11/2002 | 8,8750 | 0,00% | 8,7440 | 8,9500 | 8,7440 | 302.075 | ,00 |
| 07/11/2002 | 8,8750 | 2,16% | 8,8750 | 8,8940 | 8,7250 | 373.088 | ,00 |
| 06/11/2002 | 8,6870 | -0,65% | 8,7440 | 8,8190 | 8,6680 | 327.573 | ,00 |
| 05/11/2002 | 8,7440 | -1,48% | 8,9120 | 8,9120 | 8,6120 | 523.037 | ,00 |
| 04/11/2002 | 8,8750 | -0,63% | 8,9310 | 8,9870 | 8,8560 | 655.822 | ,00 |
| 01/11/2002 | 8,9310 | 1,49% | 8,8750 | 9,0810 | 8,8370 | 397.333 | ,00 |
| 31/10/2002 | 8,8000 | -6,38% | 9,3810 | 9,3810 | 8,5180 | 2.411.358 | ,00 |
| 30/10/2002 | 9,4000 | -0,40% | 9,3810 | 9,4570 | 9,3630 | 372.900 | ,00 |
| 29/10/2002 | 9,4380 | 1,21% | 9,3250 | 9,4570 | 9,3250 | 199.154 | ,00 |
| 25/10/2002 | 9,3250 | 0,60% | 9,2690 | 9,3810 | 9,2690 | 216.435 | ,00 |
| 24/10/2002 | 9,2690 | 1,02% | 9,2310 | 9,2880 | 9,2130 | 121.216 | ,00 |
| 23/10/2002 | 9,1750 | 0,61% | 9,3060 | 9,3060 | 9,1000 | 244.371 | ,00 |
| 22/10/2002 | 9,1190 | -0,40% | 9,1750 | 9,1940 | 9,1000 | 590.801 | ,00 |
| 21/10/2002 | 9,1560 | 1,04% | 9,0620 | 9,2130 | 9,0620 | 58.150 | ,00 |
| 18/10/2002 | 9,0620 | -0,83% | 9,1380 | 9,1380 | 8,9500 | 670.664 | ,00 |
| 17/10/2002 | 9,1380 | 0,21% | 9,1190 | 9,2500 | 9,1000 | 333.040 | ,00 |
| 16/10/2002 | 9,1190 | -2,79% | 9,3810 | 9,4380 | 9,1000 | 355.849 | ,00 |
| 15/10/2002 | 9,3810 | 1,00% | 9,3060 | 9,5310 | 9,3060 | 209.717 | ,00 |
| 14/10/2002 | 9,2880 | -1,39% | 9,4380 | 9,4380 | 9,2310 | 227.697 | ,00 |
| 11/10/2002 | 9,4190 | 1,01% | 9,4940 | 9,4940 | 9,3440 | 648.396 | ,00 |
| 10/10/2002 | 9,3250 | 0,40% | 9,3810 | 9,3810 | 9,2500 | 315.431 | ,00 |
| 09/10/2002 | 9,2880 | 0,20% | 9,2690 | 9,3250 | 9,2130 | 244.394 | ,00 |
| 08/10/2002 | 9,2690 | 2,70% | 9,0250 | 9,3250 | 9,0250 | 468.900 | ,00 |
| 07/10/2002 | 9,0250 | -1,43% | 9,1190 | 9,1190 | 8,9500 | 540.525 | ,00 |
| 04/10/2002 | 9,1560 | 2,08% | 8,9690 | 9,2130 | 8,8000 | 443.590 | ,00 |
| 03/10/2002 | 8,9690 | -1,44% | 9,1000 | 9,1000 | 8,9310 | 296.229 | ,00 |
| 02/10/2002 | 9,1000 | 0,00% | 9,1940 | 9,2880 | 9,0810 | 263.008 | ,00 |
| 01/10/2002 | 9,1000 | 0,21% | 9,0250 | 9,1560 | 9,0250 | 375.040 | ,00 |
| 30/9/2002 | 9,0810 | -3,01% | 9,2690 | 9,2690 | 8,9690 | 684.624 | ,00 |
| 27/9/2002 | 9,3630 | -0,99% | 9,4380 | 9,4380 | 9,3060 | 521.875 | ,00 |
| 26/9/2002 | 9,4570 | 0,81% | 9,4750 | 9,4940 | 9,4190 | 381.972 | ,00 |
| 25/9/2002 | 9,3810 | 2,46% | 9,0060 | 9,4380 | 9,0060 | 330.065 | ,00 |
| 24/9/2002 | 9,1560 | -2,21% | 9,3630 | 9,3630 | 9,1190 | 207.213 | ,00 |
| 23/9/2002 | 9,3630 | -2,35% | 9,5500 | 9,5690 | 9,2880 | 146.168 | ,00 |
| 20/9/2002 | 9,5880 | 2,82% | 9,2880 | 9,6630 | 9,0810 | 822.284 | ,00 |
| 19/9/2002 | 9,3250 | -0,60% | 9,3810 | 9,4380 | 9,2880 | 868.118 | ,00 |
| 18/9/2002 | 9,3810 | -0,99% | 9,4750 | 9,4750 | 9,3250 | 475.069 | ,00 |
| 17/9/2002 | 9,4750 | 1,00% | 9,3810 | 9,4940 | 9,3810 | 201.677 | ,00 |
| 16/9/2002 | 9,3810 | -0,99% | 9,4570 | 9,4750 | 9,3810 | 713.894 | ,00 |
| 13/9/2002 | 9,4750 | 0,80% | 9,3810 | 9,5310 | 9,3810 | 690.275 | ,00 |
| 12/9/2002 | 9,4000 | -3,66% | 9,6630 | 9,6630 | 9,2690 | 912.498 | ,00 |
| 11/9/2002 | 9,7570 | -0,38% | 9,7380 | 9,7940 | 9,7000 | 164.135 | ,00 |
| 10/9/2002 | 9,7940 | -0,39% | 9,8320 | 9,8690 | 9,7570 | 87.645 | ,00 |
| 09/9/2002 | 9,8320 | 0,00% | 9,8510 | 9,8510 | 9,7570 | 114.281 | ,00 |
| 06/9/2002 | 9,8320 | 0,00% | 9,8320 | 9,8510 | 9,7940 | 135.596 | ,00 |
| 05/9/2002 | 9,8320 | 0,39% | 9,7570 | 9,9260 | 9,7570 | 370.793 | ,00 |
| 04/9/2002 | 9,7940 | 0,00% | 9,7940 | 9,8320 | 9,7380 | 390.734 | ,00 |
| 03/9/2002 | 9,7940 | 0,38% | 9,7190 | 9,8320 | 9,7190 | 595.304 | ,00 |
| 02/9/2002 | 9,7570 | -0,18% | 9,7570 | 9,8130 | 9,7570 | 86.319 | ,00 |
| 30/8/2002 | 9,7750 | 0,00% | 9,6820 | 9,8510 | 9,6250 | 1.237.085 | ,00 |
| 29/8/2002 | 9,7750 | 0,18% | 9,6630 | 9,8510 | 9,6630 | 619.839 | ,00 |
| 28/8/2002 | 9,7570 | 0,97% | 9,6630 | 9,8510 | 9,6250 | 253.391 | ,00 |
| 27/8/2002 | 9,6630 | -0,38% | 9,7000 | 9,7190 | 9,6070 | 201.807 | ,00 |
| 26/8/2002 | 9,7000 | 0,19% | 9,7570 | 9,7570 | 9,6630 | 106.479 | ,00 |
| 23/8/2002 | 9,6820 | -0,95% | 9,7750 | 9,8320 | 9,5880 | 164.983 | ,00 |
| 22/8/2002 | 9,7750 | 0,77% | 9,7000 | 9,9440 | 9,7000 | 195.621 | ,00 |
| 21/8/2002 | 9,7000 | -0,58% | 9,7000 | 9,8130 | 9,6440 | 1.852.056 | ,00 |
| 20/8/2002 | 9,7570 | -1,70% | 9,8880 | 9,9820 | 9,7000 | 811.192 | ,00 |
| 19/8/2002 | 9,9260 | -0,18% | 9,8880 | 10,0940 | 9,8690 | 1.186.266 | ,00 |
| 16/8/2002 | 9,9440 | -1,67% | 10,2070 | 10,2070 | 9,9260 | 421.208 | ,00 |
| 14/8/2002 | 10,1130 | 1,51% | 9,9630 | 10,1510 | 9,9260 | 1.019.829 | ,00 |
| 13/8/2002 | 9,9630 | -3,63% | 10,3380 | 10,3380 | 9,9260 | 964.817 | ,00 |
| 12/8/2002 | 10,3380 | 3,76% | 9,8880 | 10,4320 | 9,8880 | 1.766.860 | ,00 |
| 09/8/2002 | 9,9630 | 1,53% | 9,8510 | 10,0940 | 9,8510 | 1.056.539 | ,00 |
| 08/8/2002 | 9,8130 | 0,97% | 9,8510 | 9,8880 | 9,7190 | 477.899 | ,00 |
| 07/8/2002 | 9,7190 | 3,60% | 9,4190 | 9,7570 | 9,4190 | 1.055.454 | ,00 |
| 06/8/2002 | 9,3810 | 0,19% | 9,3630 | 9,4380 | 9,2880 | 349.233 | ,00 |
| 05/8/2002 | 9,3630 | -0,19% | 8,7440 | 9,3810 | 8,7440 | 537.646 | ,00 |
| 02/8/2002 | 9,3810 | -2,16% | 9,5500 | 9,5500 | 9,3810 | 1.009.877 | ,00 |
| 01/8/2002 | 9,5880 | 0,00% | 9,5880 | 9,6250 | 9,4000 | 1.415.102 | ,00 |
| 31/7/2002 | 9,5880 | -1,15% | 9,7570 | 9,7570 | 9,5310 | 715.232 | ,00 |
| 30/7/2002 | 9,7000 | -1,71% | 10,0380 | 10,0380 | 9,6070 | 782.722 | ,00 |
| 29/7/2002 | 9,8690 | 2,54% | 9,7570 | 9,8880 | 9,6630 | 2.337.889 | ,00 |
| 26/7/2002 | 9,6250 | -2,29% | 9,7570 | 9,8690 | 9,5310 | 902.717 | ,00 |
| 25/7/2002 | 9,8510 | 4,80% | 9,4750 | 10,0190 | 9,4750 | 1.230.328 | ,00 |
| 24/7/2002 | 9,4000 | 0,00% | 9,3440 | 9,5880 | 9,1940 | 2.503.967 | ,00 |
| 23/7/2002 | 9,4000 | 4,37% | 8,9310 | 9,5130 | 8,9310 | 3.728.451 | ,00 |
| 22/7/2002 | 9,0060 | -1,64% | 9,0250 | 9,1000 | 8,9310 | 1.704.810 | ,00 |
| 19/7/2002 | 9,1560 | -0,62% | 9,1000 | 9,3440 | 8,9690 | 2.790.809 | ,00 |
| 18/7/2002 | 9,2130 | -0,81% | 8,7060 | 9,2310 | 8,6680 | 15.590.216 | ,00 |
| 17/7/2002 | 9,2880 | 2,07% | 9,0060 | 9,2880 | 8,8560 | 65.149.558 | ,00 |
| 16/7/2002 | 9,1000 | 2,76% | 9,1750 | 9,3250 | 8,9500 | 883.159 | ,00 |
| 15/7/2002 | 8,8560 | 9,77% | 8,3490 | 8,8750 | 8,1810 | 1.018.921 | ,00 |
| 12/7/2002 | 8,0680 | 1,18% | 7,9740 | 8,1060 | 7,9740 | 336.733 | ,00 |
| 11/7/2002 | 7,9740 | 0,00% | 7,8800 | 7,9740 | 7,8800 | 565.148 | ,00 |
| 10/7/2002 | 7,9740 | -1,85% | 8,1240 | 8,1240 | 7,8800 | 425.382 | ,00 |
| 09/7/2002 | 8,1240 | -1,37% | 8,2180 | 8,2180 | 8,0490 | 63.836 | ,00 |
| 08/7/2002 | 8,2370 | -0,45% | 8,2180 | 8,2740 | 8,1990 | 200.726 | ,00 |
| 05/7/2002 | 8,2740 | -1,12% | 8,4430 | 8,4620 | 8,1430 | 166.368 | ,00 |
| 04/7/2002 | 8,3680 | 3,96% | 8,0490 | 8,4240 | 8,0490 | 167.631 | ,00 |
| 03/7/2002 | 8,0490 | -4,03% | 8,3490 | 8,3490 | 7,9740 | 304.783 | ,00 |
| 02/7/2002 | 8,3870 | -2,40% | 8,5930 | 8,5930 | 8,2560 | 93.350 | ,00 |
| 01/7/2002 | 8,5930 | -1,51% | 8,6310 | 8,7060 | 8,5000 | 154.110 | ,00 |
| 28/6/2002 | 8,7250 | 0,00% | 8,6310 | 8,7810 | 8,6310 | 177.316 | ,00 |
| 27/6/2002 | 8,7250 | -2,10% | 8,9500 | 9,1190 | 8,6120 | 312.735 | ,00 |
| 26/6/2002 | 8,9120 | -3,65% | 8,9120 | 9,1380 | 8,7060 | 418.732 | ,00 |
| 25/6/2002 | 9,2500 | 9,56% | 8,2180 | 9,3060 | 8,2180 | 1.454.680 | ,00 |
| 21/6/2002 | 8,4430 | 9,75% | 7,6930 | 8,4810 | 7,6930 | 2.227.117 | ,00 |
| 20/6/2002 | 7,6930 | 4,06% | 7,2610 | 7,7120 | 7,2610 | 965.726 | ,00 |
| 19/6/2002 | 7,3930 | -1,00% | 7,4300 | 7,4680 | 7,3180 | 702.792 | ,00 |
| 18/6/2002 | 7,4680 | 1,80% | 7,3930 | 7,5050 | 7,3740 | 56.665 | ,00 |
| 17/6/2002 | 7,3360 | 1,30% | 7,2420 | 7,5050 | 7,2050 | 151.395 | ,00 |
| 14/6/2002 | 7,2420 | -6,31% | 7,5430 | 7,5800 | 7,2050 | 401.399 | ,00 |
| 13/6/2002 | 7,7300 | -0,49% | 7,7490 | 7,8620 | 7,7120 | 55.333 | ,00 |
| 12/6/2002 | 7,7680 | -0,47% | 7,7870 | 7,7870 | 7,7300 | 24.282 | ,00 |
| 11/6/2002 | 7,8050 | 0,23% | 7,7870 | 7,8240 | 7,7870 | 20.562 | ,00 |
| 10/6/2002 | 7,7870 | -0,47% | 7,8240 | 7,9180 | 7,7680 | 40.633 | ,00 |
| 07/6/2002 | 7,8240 | -0,48% | 7,8050 | 7,8800 | 7,7680 | 30.837 | ,00 |
| 06/6/2002 | 7,8620 | 1,95% | 7,8430 | 7,8990 | 7,8050 | 141.258 | ,00 |
| 05/6/2002 | 7,7120 | 1,49% | 7,6360 | 7,7870 | 7,6360 | 23.717 | ,00 |
| 04/6/2002 | 7,5990 | -0,98% | 7,6740 | 7,6740 | 7,5800 | 56.355 | ,00 |
| 03/6/2002 | 7,6740 | -0,72% | 7,8800 | 7,8800 | 7,6550 | 33.215 | ,00 |
| 31/5/2002 | 7,7300 | 1,47% | 7,6180 | 7,8430 | 7,6180 | 131.302 | ,00 |
| 30/5/2002 | 7,6180 | -1,22% | 7,7120 | 7,7120 | 7,5800 | 126.398 | ,00 |
| 29/5/2002 | 7,7120 | -2,13% | 7,9560 | 7,9560 | 7,7120 | 61.099 | ,00 |
| 28/5/2002 | 7,8800 | -0,48% | 7,9180 | 7,9370 | 7,7300 | 105.921 | ,00 |
| 27/5/2002 | 7,9180 | -4,74% | 8,3120 | 8,3120 | 7,8050 | 142.100 | ,00 |
| 24/5/2002 | 8,3120 | -1,55% | 8,5180 | 8,5560 | 8,2740 | 117.029 | ,00 |
| 23/5/2002 | 8,4430 | -1,10% | 8,5370 | 8,5750 | 8,4060 | 209.305 | ,00 |
| 22/5/2002 | 8,5370 | -1,09% | 8,6680 | 8,6680 | 8,5000 | 122.802 | ,00 |
| 21/5/2002 | 8,6310 | -0,43% | 8,5750 | 8,7250 | 8,5370 | 80.422 | ,00 |
| 20/5/2002 | 8,6680 | 0,21% | 8,6120 | 8,7440 | 8,6120 | 84.947 | ,00 |
| 17/5/2002 | 8,6500 | 0,87% | 8,5370 | 8,7060 | 8,5370 | 109.525 | ,00 |
| 16/5/2002 | 8,5750 | 1,34% | 8,4430 | 8,7250 | 8,4430 | 115.405 | ,00 |
| 15/5/2002 | 8,4620 | -1,32% | 8,5750 | 8,6500 | 8,4430 | 98.860 | ,00 |
| 14/5/2002 | 8,5750 | 3,40% | 8,2740 | 8,7250 | 8,2180 | 336.144 | ,00 |
| 13/5/2002 | 8,2930 | -0,67% | 8,2740 | 8,3490 | 8,2560 | 89.449 | ,00 |
| 10/5/2002 | 8,3490 | -0,45% | 8,3870 | 8,4060 | 8,3310 | 135.491 | ,00 |
| 09/5/2002 | 8,3870 | -0,66% | 8,4620 | 8,5000 | 8,3870 | 84.454 | ,00 |
| 08/5/2002 | 8,4430 | 1,34% | 8,3490 | 8,4430 | 8,3310 | 142.554 | ,00 |
| 02/5/2002 | 8,3310 | 2,07% | 8,1240 | 8,3680 | 8,1240 | 77.994 | ,00 |
| 30/4/2002 | 8,1620 | 0,23% | 8,0300 | 8,2370 | 8,0300 | 84.230 | ,00 |
| 29/4/2002 | 8,1430 | 0,46% | 8,1620 | 8,1620 | 8,0490 | 236.062 | ,00 |
| 26/4/2002 | 8,1060 | 0,95% | 8,0490 | 8,1810 | 8,0490 | 124.666 | ,00 |
| 25/4/2002 | 8,0300 | 0,93% | 7,5430 | 8,0300 | 7,5430 | 49.257 | ,00 |
| 24/4/2002 | 7,9560 | 1,20% | 7,9180 | 7,9560 | 7,8800 | 32.213 | ,00 |
| 23/4/2002 | 7,8620 | 0,24% | 7,8430 | 7,9370 | 7,8050 | 14.810 | ,00 |
| 22/4/2002 | 7,8430 | 0,72% | 7,8800 | 7,8800 | 7,8430 | 13.772 | ,00 |
| 19/4/2002 | 7,7870 | 0,24% | 7,8430 | 7,8430 | 7,7300 | 18.846 | ,00 |
| 18/4/2002 | 7,7680 | -1,20% | 7,8800 | 7,8800 | 7,7680 | 70.394 | ,00 |
| 17/4/2002 | 7,8620 | 0,96% | 7,8240 | 7,8990 | 7,8240 | 26.120 | ,00 |
| 16/4/2002 | 7,7870 | 1,22% | 7,6360 | 7,7870 | 7,6360 | 35.181 | ,00 |
| 15/4/2002 | 7,6930 | -1,21% | 7,7300 | 7,7870 | 7,6740 | 16.716 | ,00 |
| 12/4/2002 | 7,7870 | 0,00% | 7,7870 | 7,8050 | 7,7490 | 15.062 | ,00 |
| 11/4/2002 | 7,7870 | 0,49% | 7,7490 | 7,8050 | 7,7120 | 12.791 | ,00 |
| 10/4/2002 | 7,7490 | 0,48% | 7,7120 | 7,7680 | 7,6550 | 11.672 | ,00 |
| 09/4/2002 | 7,7120 | 1,00% | 7,5990 | 7,8050 | 7,5990 | 195.514 | ,00 |
| 08/4/2002 | 7,6360 | -2,64% | 7,8240 | 7,8800 | 7,6180 | 39.493 | ,00 |
| 05/4/2002 | 7,8430 | 1,95% | 7,7680 | 7,8800 | 7,7490 | 117.423 | ,00 |
| 04/4/2002 | 7,6930 | 0,00% | 7,6930 | 7,8050 | 7,6740 | 60.624 | ,00 |
| 03/4/2002 | 7,6930 | 1,49% | 7,5430 | 7,7120 | 7,5430 | 20.995 | ,00 |
| 02/4/2002 | 7,5800 | -0,98% | 7,6360 | 7,6550 | 7,5050 | 120.760 | ,00 |
| 28/3/2002 | 7,6550 | -0,49% | 7,7120 | 7,8240 | 7,5610 | 103.822 | ,00 |
| 27/3/2002 | 7,6930 | 2,50% | 7,5800 | 7,6930 | 7,5430 | 805.292 | ,00 |
| 26/3/2002 | 7,5050 | -2,44% | 7,6930 | 7,6930 | 7,4860 | 1.035.470 | ,00 |
| 22/3/2002 | 7,6930 | -0,72% | 7,6360 | 7,7300 | 7,5240 | 56.217 | ,00 |
| 21/3/2002 | 7,7490 | -2,37% | 7,9180 | 7,9180 | 7,6550 | 83.642 | ,00 |
| 20/3/2002 | 7,9370 | -2,53% | 8,0120 | 8,0490 | 7,8990 | 36.038 | ,00 |
| 19/3/2002 | 8,1430 | -0,91% | 8,2740 | 8,2740 | 8,0490 | 68.827 | ,00 |
| 15/3/2002 | 8,2180 | 0,00% | 8,2560 | 8,2740 | 8,1810 | 8.453 | ,00 |
| 14/3/2002 | 8,2180 | 0,92% | 8,1430 | 8,2180 | 8,0490 | 24.143 | ,00 |
| 13/3/2002 | 8,1430 | 0,23% | 8,0680 | 8,1810 | 8,0680 | 10.480 | ,00 |
| 12/3/2002 | 8,1240 | -0,47% | 8,1990 | 8,2180 | 8,0680 | 36.931 | ,00 |
| 11/3/2002 | 8,1620 | -0,91% | 8,2930 | 8,3490 | 8,1430 | 26.840 | ,00 |
| 08/3/2002 | 8,2370 | 1,15% | 8,1240 | 8,2930 | 8,0490 | 182.781 | ,00 |
| 07/3/2002 | 8,1430 | -1,58% | 8,3120 | 8,4240 | 8,0680 | 302.736 | ,00 |
| 06/3/2002 | 8,2740 | -1,78% | 8,4430 | 8,4430 | 8,2180 | 113.282 | ,00 |
| 05/3/2002 | 8,4240 | -1,76% | 8,5370 | 8,6120 | 8,4240 | 30.944 | ,00 |
| 04/3/2002 | 8,5750 | 0,67% | 8,5930 | 8,6120 | 8,5180 | 28.631 | ,00 |
| 01/3/2002 | 8,5180 | 2,48% | 8,2560 | 8,5930 | 8,2560 | 157.928 | ,00 |
| 28/2/2002 | 8,3120 | -0,67% | 8,0870 | 8,3490 | 8,0870 | 98.183 | ,00 |
| 27/2/2002 | 8,3680 | -2,41% | 8,4620 | 8,6120 | 8,3490 | 78.671 | ,00 |
| 26/2/2002 | 8,5750 | 1,56% | 8,4430 | 8,5930 | 8,4430 | 35.923 | ,00 |
| 25/2/2002 | 8,4430 | 0,00% | 8,3870 | 8,4810 | 8,3310 | 20.813 | ,00 |
| 22/2/2002 | 8,4430 | -0,88% | 8,5370 | 8,5370 | 8,2560 | 66.770 | ,00 |
| 21/2/2002 | 8,5180 | 0,00% | 8,5370 | 8,7250 | 8,4240 | 48.766 | ,00 |
| 20/2/2002 | 8,5180 | 0,89% | 8,2370 | 8,5930 | 8,2370 | 116.781 | ,00 |
| 19/2/2002 | 8,4430 | -1,75% | 8,5560 | 8,5930 | 8,3870 | 127.887 | ,00 |
| 18/2/2002 | 8,5930 | 3,14% | 8,3310 | 8,7060 | 8,3310 | 289.864 | ,00 |
| 15/2/2002 | 8,3310 | 3,02% | 8,0870 | 8,4430 | 8,0870 | 218.929 | ,00 |
| 14/2/2002 | 8,0870 | 0,00% | 7,9930 | 8,1620 | 7,9930 | 47.956 | ,00 |
| 13/2/2002 | 8,0870 | 0,00% | 8,0680 | 8,0870 | 7,9930 | 11.885 | ,00 |
| 12/2/2002 | 8,0870 | 0,00% | 8,0870 | 8,1240 | 8,0680 | 32.168 | ,00 |
| 11/2/2002 | 8,0870 | 0,24% | 8,0680 | 8,1240 | 8,0300 | 28.553 | ,00 |
| 08/2/2002 | 8,0680 | -1,15% | 8,1620 | 8,1810 | 8,0300 | 97.448 | ,00 |
| 07/2/2002 | 8,1620 | 0,23% | 8,1060 | 8,1810 | 8,1060 | 18.974 | ,00 |
| 06/2/2002 | 8,1430 | 0,23% | 8,1430 | 8,2180 | 8,0490 | 44.961 | ,00 |
| 05/2/2002 | 8,1240 | -0,70% | 8,1060 | 8,1810 | 8,0300 | 165.550 | ,00 |
| 04/2/2002 | 8,1810 | -1,12% | 8,2740 | 8,2740 | 8,1620 | 74.222 | ,00 |
| 01/2/2002 | 8,2740 | -0,23% | 8,1990 | 8,2930 | 8,1990 | 46.668 | ,00 |
| 31/1/2002 | 8,2930 | 1,60% | 8,2370 | 8,3310 | 8,1620 | 119.449 | ,00 |
| 30/1/2002 | 8,1620 | 0,00% | 7,9930 | 8,1620 | 7,9740 | 74.002 | ,00 |
| 29/1/2002 | 8,1620 | 1,64% | 7,9560 | 8,3310 | 7,9560 | 165.870 | ,00 |
| 28/1/2002 | 8,0300 | 2,14% | 7,6180 | 8,0490 | 7,6180 | 81.355 | ,00 |
| 25/1/2002 | 7,8620 | 0,73% | 7,7490 | 7,8800 | 7,7120 | 45.132 | ,00 |
| 24/1/2002 | 7,8050 | 1,21% | 7,7680 | 7,8990 | 7,7680 | 137.911 | ,00 |
| 23/1/2002 | 7,7120 | 2,50% | 7,5050 | 7,8800 | 7,5050 | 192.688 | ,00 |
| 22/1/2002 | 7,5240 | 1,01% | 7,4300 | 7,5430 | 7,4110 | 38.853 | ,00 |
| 21/1/2002 | 7,4490 | -0,25% | 7,4110 | 7,4860 | 7,4110 | 88.302 | ,00 |
| 18/1/2002 | 7,4680 | 0,00% | 7,4300 | 7,5050 | 7,3930 | 89.698 | ,00 |
| 17/1/2002 | 7,4680 | 1,27% | 7,3180 | 7,5240 | 7,3180 | 134.153 | ,00 |
| 16/1/2002 | 7,3740 | -1,26% | 7,3360 | 7,4680 | 7,3360 | 117.896 | ,00 |
| 15/1/2002 | 7,4680 | -1,23% | 7,5050 | 7,5430 | 7,4300 | 189.053 | ,00 |
| 14/1/2002 | 7,5610 | -1,72% | 7,5430 | 7,5990 | 7,4110 | 176.391 | ,00 |
| 11/1/2002 | 7,6930 | 0,50% | 7,6180 | 7,7870 | 7,6180 | 127.273 | ,00 |
| 10/1/2002 | 7,6550 | 2,00% | 7,5050 | 7,6740 | 7,4490 | 81.854 | ,00 |
| 09/1/2002 | 7,5050 | 0,00% | 7,5050 | 7,5050 | 7,4300 | 57.960 | ,00 |
| 08/1/2002 | 7,5050 | -0,99% | 7,5240 | 7,5800 | 7,4680 | 117.796 | ,00 |
| 07/1/2002 | 7,5800 | 0,25% | 7,5240 | 7,6550 | 7,4860 | 67.415 | ,00 |
| 04/1/2002 | 7,5610 | 3,07% | 7,3740 | 7,5800 | 7,1860 | 146.246 | ,00 |
| 03/1/2002 | 7,3360 | 4,55% | 7,1110 | 7,5610 | 7,0740 | 226.255 | ,00 |
| 02/1/2002 | 7,0170 | 3,02% | 6,8110 | 7,0360 | 6,8110 | 32.490 | ,00 |
| 28/12/2001 | 6,8110 | 0,28% | 6,7920 | 6,8110 | 6,7170 | 66.450 | ,00 |
| 27/12/2001 | 6,7920 | 0,83% | 6,6610 | 6,7920 | 6,6610 | 8.822 | ,00 |
| 24/12/2001 | 6,7360 | 1,71% | 6,5480 | 6,8300 | 6,5290 | 632.440 | ,00 |
| 21/12/2001 | 6,6230 | -0,29% | 6,6050 | 6,6420 | 6,4920 | 622.316 | ,00 |
| 20/12/2001 | 6,6420 | -0,84% | 6,7170 | 6,7170 | 6,5860 | 42.779 | ,00 |
| 19/12/2001 | 6,6980 | 1,41% | 6,6050 | 6,7550 | 6,5670 | 38.108 | ,00 |
| 18/12/2001 | 6,6050 | -0,56% | 6,5110 | 6,6800 | 6,5110 | 340.781 | ,00 |
| 17/12/2001 | 6,6420 | 0,56% | 6,6050 | 6,6610 | 6,4920 | 334.948 | ,00 |
| 14/12/2001 | 6,6050 | -0,56% | 6,5480 | 6,6420 | 6,5480 | 31.243 | ,00 |
| 13/12/2001 | 6,6420 | -0,57% | 6,6050 | 6,6800 | 6,5290 | 42.126 | ,00 |
| 12/12/2001 | 6,6800 | -1,11% | 6,7550 | 6,7730 | 6,6230 | 43.320 | ,00 |
| 11/12/2001 | 6,7550 | 0,28% | 6,6800 | 6,8110 | 6,5670 | 49.481 | ,00 |
| 10/12/2001 | 6,7360 | -0,28% | 6,6610 | 6,7550 | 6,6420 | 18.984 | ,00 |
| 07/12/2001 | 6,7550 | 0,28% | 6,6050 | 6,7550 | 6,6050 | 28.119 | ,00 |
| 06/12/2001 | 6,7360 | 1,13% | 6,6610 | 6,7730 | 6,6610 | 60.060 | ,00 |
| 05/12/2001 | 6,6610 | 0,00% | 6,2860 | 6,6980 | 6,2860 | 21.358 | ,00 |
| 04/12/2001 | 6,6610 | 0,85% | 6,6420 | 6,7170 | 6,6050 | 29.335 | ,00 |
| 03/12/2001 | 6,6050 | -2,22% | 6,7550 | 6,7550 | 6,4920 | 70.774 | ,00 |
| 30/11/2001 | 6,7550 | 0,00% | 6,6800 | 6,8300 | 6,6800 | 62.112 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΒΕ | 5,5500 | 4,72 % | 0,2500 | 26 |
| ΛΑΝΑΚ | 1,2100 | 2,54 % | 0,0300 | 1 |
| ΕΚΤΕΡ | 4,3400 | 2,36 % | 0,1000 | 385.343 |
| ΔΟΜΙΚ | 2,4000 | 2,13 % | 0,0500 | 62.027 |
| ΒΙΟΣΚ | 2,6600 | 1,92 % | 0,0500 | 35.750 |
| ONYX | 1,6000 | 1,59 % | 0,0250 | 60.601 |
| ΜΕΡΚΟ | 34,0000 | 1,19 % | 0,4000 | 45 |
| ΠΑΙΡ | 0,9520 | 1,06 % | 0,0100 | 18 |
| ΦΑΙΣ | 3,8500 | 0,92 % | 0,0350 | 141.058 |
| ΟΤΕ | 16,9900 | 0,83 % | 0,1400 | 926.199 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,5600 | -2,80 % | -0,4200 | 73.966.410 |
| ΠΕΙΡ | 8,2860 | -4,76 % | -0,4140 | 55.063.636 |
| ΕΥΡΩΒ | 3,9590 | -5,51 % | -0,2310 | 46.431.062 |
| ΑΛΦΑ | 3,8700 | -3,23 % | -0,1290 | 43.724.436 |
| MTLN | 35,8800 | -0,66 % | -0,2400 | 18.008.846 |
| ΟΤΕ | 16,9900 | 0,83 % | 0,1400 | 15.702.112 |
| TITC | 52,4000 | -9,19 % | -5,3000 | 14.888.089 |
| ΓΕΚΤΕΡΝΑ | 35,1600 | -3,51 % | -1,2800 | 13.031.435 |
| ΔΕΗ | 19,0400 | -4,27 % | -0,8500 | 12.609.700 |
| ΜΠΕΛΑ | 25,0000 | -1,65 % | -0,4200 | 12.183.088 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9590 | -5,51 % | 11.485.981 | 46,43εκ. |
| ΑΛΦΑ | 3,8700 | -3,23 % | 11.190.611 | 43,72εκ. |
| ΠΕΙΡ | 8,2860 | -4,76 % | 6.557.617 | 55,06εκ. |
| ΕΤΕ | 14,5600 | -2,80 % | 5.058.452 | 73,97εκ. |
| BYLOT | 0,9640 | 0,10 % | 4.626.136 | 4,41εκ. |
| ΦΒΜΕΖΖ | 0,0548 | -9,87 % | 4.034.677 | 224,4χιλ. |
| CREDIA | 1,3200 | 0,76 % | 1.824.373 | 2,34εκ. |
| ΚΑΙΡΟΜΕΖ | 0,3750 | -5,06 % | 1.806.310 | 652,4χιλ. |
| ΟΤΕ | 16,9900 | 0,83 % | 926.199 | 15,70εκ. |
| BOCHGR | 9,2600 | -3,94 % | 798.513 | 7,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 1,6700 | -0,89 % | 147.526 | 1,94 % |
| ΕΚΤΕΡ | 4,3400 | 2,36 % | 385.343 | 1,39 % |
| REALCONS | 6,1200 | -0,97 % | 227.716 | 1,06 % |
| ΓΚΜΕΖΖ | 0,3720 | -9,93 % | 682.273 | 0,78 % |
| EIS | 1,7900 | -2,40 % | 104.327 | 0,68 % |
| ΚΑΙΡΟΜΕΖ | 0,3750 | -5,06 % | 1.806.310 | 0,58 % |
| ΕΤΕ | 14,5600 | -2,80 % | 5.058.452 | 0,55 % |
| ΠΕΙΡ | 8,2860 | -4,76 % | 6.557.617 | 0,53 % |
| DIMAND | 13,2500 | -0,38 % | 95.420 | 0,51 % |
| ΑΛΦΑ | 3,8700 | -3,23 % | 11.190.611 | 0,48 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΓΚΜΕΖΖ | 0,3720 | -9,93 % | 682.273 | 10,17 % |
| ΔΟΜΙΚ | 2,4000 | 2,13 % | 62.027 | 9,79 % |
| ΧΑΙΔΕ | 0,7650 | -1,92 % | 4.274 | 9,62 % |
| ΝΤΟΠΛΕΡ | 0,9100 | -2,15 % | 15.202 | 9,14 % |
| ΕΚΤΕΡ | 4,3400 | 2,36 % | 385.343 | 8,96 % |
| ΚΑΙΡΟΜΕΖ | 0,3750 | -5,06 % | 1.806.310 | 8,73 % |
| ΜΙΝ | 0,7280 | -1,62 % | 1.659 | 8,65 % |
| ΦΒΜΕΖΖ | 0,0548 | -9,87 % | 4.034.677 | 8,55 % |
| ΣΑΝΜΕΖΖ | 0,1572 | -9,97 % | 497.233 | 8,25 % |
| TITC | 52,4000 | -9,19 % | 276.948 | 7,97 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|