| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
Ε. ΠΑΙΡΗΣ Α.Β.Ε.Ε. (ΠΑΙΡ)
0,9280 €
0,0080 (0,87%)
- Άνοιγμα 0,9280
- Υψηλό 0,9300
- Χαμηλό 0,8940
- Όγκος 2.328
- Τζίρος 2.130 €
- Πράξεις 28
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 31/3/2004 | 1,6800 | -2,33% | 1,7200 | 1,7200 | 1,6600 | 707 | ,00 |
| 30/3/2004 | 1,7200 | -0,58% | 1,7000 | 1,7200 | 1,6600 | 1.800 | ,00 |
| 29/3/2004 | 1,7300 | 2,37% | 1,7000 | 1,7400 | 1,6800 | 2.945 | ,00 |
| 26/3/2004 | 1,6900 | 4,32% | 1,7500 | 1,7500 | 1,6300 | 1.700 | ,00 |
| 24/3/2004 | 1,6200 | -0,61% | 1,6500 | 1,6500 | 1,6000 | 4.947 | ,00 |
| 23/3/2004 | 1,6300 | 6,54% | 1,5300 | 1,6300 | 1,5300 | 5.030 | ,00 |
| 22/3/2004 | 1,5300 | -6,71% | 1,6400 | 1,7000 | 1,4500 | 14.050 | ,00 |
| 19/3/2004 | 1,6400 | -4,09% | 1,7800 | 1,7800 | 1,6000 | 5.610 | ,00 |
| 18/3/2004 | 1,7100 | -6,56% | 1,7500 | 1,7800 | 1,7000 | 6.300 | ,00 |
| 17/3/2004 | 1,8300 | -1,08% | 1,7800 | 1,8900 | 1,7700 | 4.290 | ,00 |
| 16/3/2004 | 1,8500 | 1,65% | 1,8700 | 1,8700 | 1,7800 | 6.590 | ,00 |
| 15/3/2004 | 1,8200 | -8,08% | 1,8700 | 1,8900 | 1,7700 | 9.520 | ,00 |
| 12/3/2004 | 1,9800 | 0,51% | 1,9400 | 2,0100 | 1,9100 | 1.980 | ,00 |
| 11/3/2004 | 1,9700 | -5,29% | 1,9100 | 1,9800 | 1,8900 | 4.650 | ,00 |
| 10/3/2004 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0200 | 1.230 | ,00 |
| 09/3/2004 | 2,0800 | -1,89% | 2,1300 | 2,1400 | 2,0400 | 2.070 | ,00 |
| 08/3/2004 | 2,1200 | 2,42% | 2,0800 | 2,1400 | 2,0700 | 8.520 | ,00 |
| 05/3/2004 | 2,0700 | 6,15% | 1,9700 | 2,0800 | 1,9400 | 9.970 | ,00 |
| 04/3/2004 | 1,9500 | 1,56% | 1,9100 | 1,9500 | 1,8600 | 4.360 | ,00 |
| 03/3/2004 | 1,9200 | -2,04% | 1,8700 | 1,9400 | 1,8600 | 5.020 | ,00 |
| 02/3/2004 | 1,9600 | -1,01% | 1,9300 | 1,9700 | 1,8900 | 2.020 | ,00 |
| 01/3/2004 | 1,9800 | 0,51% | 1,9500 | 1,9800 | 1,9300 | 2.695 | ,00 |
| 27/2/2004 | 1,9700 | 3,68% | 1,9000 | 1,9700 | 1,8700 | 7.915 | ,00 |
| 26/2/2004 | 1,9000 | 1,60% | 1,8700 | 1,9800 | 1,8600 | 5.002 | ,00 |
| 25/2/2004 | 1,8700 | -3,61% | 1,9700 | 1,9700 | 1,8100 | 12.770 | ,00 |
| 24/2/2004 | 1,9400 | -2,02% | 1,9800 | 1,9800 | 1,8300 | 12.210 | ,00 |
| 20/2/2004 | 1,9800 | -1,98% | 1,9700 | 2,0100 | 1,8700 | 9.498 | ,00 |
| 19/2/2004 | 2,0200 | -3,35% | 2,0500 | 2,1200 | 2,0100 | 7.880 | ,00 |
| 18/2/2004 | 2,0900 | 2,96% | 2,0000 | 2,1000 | 2,0000 | 3.920 | ,00 |
| 17/2/2004 | 2,0300 | -4,69% | 2,0600 | 2,1000 | 2,0100 | 9.180 | ,00 |
| 16/2/2004 | 2,1300 | -1,84% | 2,1700 | 2,1700 | 2,0200 | 1.720 | ,00 |
| 13/2/2004 | 2,1700 | 0,93% | 2,1500 | 2,2300 | 2,1000 | 1.242 | ,00 |
| 12/2/2004 | 2,1500 | 0,94% | 2,1400 | 2,1900 | 2,1000 | 7.975 | ,00 |
| 11/2/2004 | 2,1300 | 4,93% | 2,0100 | 2,1300 | 2,0000 | 11.840 | ,00 |
| 10/2/2004 | 2,0300 | -4,69% | 2,0300 | 2,1200 | 2,0100 | 8.582 | ,00 |
| 09/2/2004 | 2,1300 | -0,47% | 2,0600 | 2,1800 | 2,0300 | 6.853 | ,00 |
| 06/2/2004 | 2,1400 | -1,83% | 2,1500 | 2,2400 | 2,0500 | 21.895 | ,00 |
| 05/2/2004 | 2,1800 | -4,80% | 2,3000 | 2,3500 | 2,1300 | 100.460 | ,00 |
| 04/2/2004 | 2,2900 | -4,18% | 2,4500 | 2,4500 | 2,2200 | 101.225 | ,00 |
| 03/2/2004 | 2,3900 | -1,65% | 2,4000 | 2,4500 | 2,3300 | 79.598 | ,00 |
| 02/2/2004 | 2,4300 | -2,02% | 2,3800 | 2,6200 | 2,3800 | 260.440 | ,00 |
| 30/1/2004 | 2,4800 | 0,81% | 2,3000 | 2,4800 | 2,2800 | 8.029 | ,00 |
| 29/1/2004 | 2,4600 | -1,60% | 2,4200 | 2,4600 | 2,3800 | 3.680 | ,00 |
| 28/1/2004 | 2,5000 | -2,34% | 2,5100 | 2,5100 | 2,4600 | 43.630 | ,00 |
| 27/1/2004 | 2,5600 | -0,39% | 2,5200 | 2,5600 | 2,4600 | 19.555 | ,00 |
| 26/1/2004 | 2,5700 | -0,77% | 2,4800 | 2,5800 | 2,4600 | 17.155 | ,00 |
| 23/1/2004 | 2,5900 | 5,71% | 2,4400 | 2,5900 | 2,3600 | 20.806 | ,00 |
| 22/1/2004 | 2,4500 | 0,00% | 2,4500 | 2,4800 | 2,3500 | 17.913 | ,00 |
| 21/1/2004 | 2,4500 | 1,66% | 2,3700 | 2,4600 | 2,3600 | 27.767 | ,00 |
| 20/1/2004 | 2,4100 | 2,12% | 2,3400 | 2,4200 | 2,2900 | 13.048 | ,00 |
| 19/1/2004 | 2,3600 | 3,51% | 2,2800 | 2,4300 | 2,2400 | 15.422 | ,00 |
| 16/1/2004 | 2,2800 | 0,44% | 2,3000 | 2,3000 | 2,2000 | 5.230 | ,00 |
| 15/1/2004 | 2,2700 | -0,44% | 2,3000 | 2,3600 | 2,2000 | 8.890 | ,00 |
| 14/1/2004 | 2,2800 | 3,64% | 2,1700 | 2,2800 | 2,1200 | 18.207 | ,00 |
| 13/1/2004 | 2,2000 | 7,84% | 2,0500 | 2,2800 | 1,9600 | 32.222 | ,00 |
| 12/1/2004 | 2,0400 | -0,97% | 2,0000 | 2,0500 | 1,9300 | 8.490 | ,00 |
| 09/1/2004 | 2,0600 | -1,90% | 2,1000 | 2,1000 | 2,0100 | 2.550 | ,00 |
| 08/1/2004 | 2,1000 | -2,33% | 2,1500 | 2,1500 | 2,1000 | 1.475 | ,00 |
| 07/1/2004 | 2,1500 | -2,27% | 2,2000 | 2,2000 | 2,0700 | 8.917 | ,00 |
| 05/1/2004 | 2,2000 | 1,85% | 2,1600 | 2,2000 | 2,1200 | 7.487 | ,00 |
| 02/1/2004 | 2,1600 | 4,35% | 2,0800 | 2,2900 | 2,0800 | 25.510 | ,00 |
| 31/12/2003 | 2,0700 | 8,38% | 1,8600 | 2,0800 | 1,8600 | 7.230 | ,00 |
| 30/12/2003 | 1,9100 | 1,60% | 1,8300 | 1,9200 | 1,8200 | 10.310 | ,00 |
| 29/12/2003 | 1,8800 | -0,53% | 1,8200 | 1,8900 | 1,8100 | 2.364 | ,00 |
| 24/12/2003 | 1,8900 | -1,56% | 1,9000 | 1,9100 | 1,8200 | 2.965 | ,00 |
| 23/12/2003 | 1,9200 | -1,54% | 1,8500 | 1,9200 | 1,8100 | 2.600 | ,00 |
| 22/12/2003 | 1,9500 | -1,02% | 1,8800 | 1,9500 | 1,8800 | 4.452 | ,00 |
| 19/12/2003 | 1,9700 | 4,79% | 1,9000 | 1,9700 | 1,8600 | 5.592 | ,00 |
| 18/12/2003 | 1,8800 | 4,44% | 1,8800 | 1,9000 | 1,8100 | 5.796 | ,00 |
| 17/12/2003 | 1,8000 | -1,64% | 1,8300 | 1,9500 | 1,7800 | 10.240 | ,00 |
| 16/12/2003 | 1,8300 | -8,50% | 1,8300 | 1,9800 | 1,8200 | 3.325 | ,00 |
| 15/12/2003 | 2,0000 | -2,44% | 2,0700 | 2,0700 | 1,9400 | 1.940 | ,00 |
| 12/12/2003 | 2,0500 | 4,06% | 1,9700 | 2,0600 | 1,9700 | 2.280 | ,00 |
| 11/12/2003 | 1,9700 | -1,01% | 1,9800 | 1,9800 | 1,9000 | 5.545 | ,00 |
| 10/12/2003 | 1,9900 | -2,93% | 2,0500 | 2,0500 | 1,9900 | 2.004 | ,00 |
| 09/12/2003 | 2,0500 | -2,84% | 2,0300 | 2,0900 | 2,0300 | 3.281 | ,00 |
| 08/12/2003 | 2,1100 | -1,40% | 2,1100 | 2,1200 | 2,0400 | 1.702 | ,00 |
| 05/12/2003 | 2,1400 | -3,60% | 2,1800 | 2,2000 | 2,1400 | 933 | ,00 |
| 04/12/2003 | 2,2200 | 1,37% | 2,1900 | 2,2300 | 2,1500 | 785 | ,00 |
| 03/12/2003 | 2,1900 | 1,86% | 2,1400 | 2,2000 | 2,1000 | 12.075 | ,00 |
| 02/12/2003 | 2,1500 | 1,90% | 2,1100 | 2,2000 | 2,1100 | 12.305 | ,00 |
| 01/12/2003 | 2,1100 | 1,93% | 2,0700 | 2,1200 | 2,0700 | 10.595 | ,00 |
| 28/11/2003 | 2,0700 | -2,82% | 2,0500 | 2,1300 | 2,0500 | 8.246 | ,00 |
| 27/11/2003 | 2,1300 | 3,40% | 2,0000 | 2,1400 | 2,0000 | 5.933 | ,00 |
| 26/11/2003 | 2,0600 | 1,48% | 2,0400 | 2,1000 | 1,9700 | 11.220 | ,00 |
| 25/11/2003 | 2,0300 | -1,46% | 2,0400 | 2,0800 | 1,9600 | 11.771 | ,00 |
| 24/11/2003 | 2,0600 | -2,83% | 2,1200 | 2,1400 | 2,0600 | 810 | ,00 |
| 21/11/2003 | 2,1200 | 5,47% | 1,9400 | 2,1500 | 1,8900 | 26.010 | ,00 |
| 20/11/2003 | 2,0100 | -6,51% | 2,0600 | 2,1000 | 2,0100 | 2.420 | ,00 |
| 19/11/2003 | 2,1500 | 2,87% | 2,1500 | 2,1500 | 1,9000 | 7.530 | ,00 |
| 18/11/2003 | 2,0900 | -3,24% | 2,1100 | 2,2000 | 2,0500 | 6.620 | ,00 |
| 17/11/2003 | 2,1600 | -1,37% | 2,1000 | 2,1600 | 2,0500 | 5.970 | ,00 |
| 14/11/2003 | 2,1900 | -1,35% | 2,1400 | 2,1900 | 2,1300 | 1.490 | ,00 |
| 13/11/2003 | 2,2200 | 0,00% | 2,2000 | 2,2400 | 2,1600 | 3.680 | ,00 |
| 12/11/2003 | 2,2200 | 0,91% | 2,1300 | 2,2200 | 2,1300 | 4.240 | ,00 |
| 11/11/2003 | 2,2000 | -2,22% | 2,2000 | 2,2000 | 2,1600 | 3.300 | ,00 |
| 10/11/2003 | 2,2500 | 0,00% | 2,2400 | 2,2500 | 2,2100 | 1.750 | ,00 |
| 07/11/2003 | 2,2500 | -1,32% | 2,2600 | 2,2700 | 2,2400 | 930 | ,00 |
| 06/11/2003 | 2,2800 | 0,44% | 2,2800 | 2,3400 | 2,2600 | 5.270 | ,00 |
| 05/11/2003 | 2,2700 | 0,89% | 2,2500 | 2,2800 | 2,1600 | 5.290 | ,00 |
| 04/11/2003 | 2,2500 | -1,75% | 2,2400 | 2,2500 | 2,2200 | 640 | ,00 |
| 03/11/2003 | 2,2900 | 2,23% | 2,2400 | 2,3300 | 2,2400 | 9.330 | ,00 |
| 31/10/2003 | 2,2400 | 4,67% | 2,1600 | 2,2500 | 2,1500 | 7.950 | ,00 |
| 30/10/2003 | 2,1400 | -0,47% | 2,1500 | 2,1900 | 2,1400 | 3.060 | ,00 |
| 29/10/2003 | 2,1500 | -1,38% | 2,1800 | 2,1800 | 2,1200 | 13.670 | ,00 |
| 27/10/2003 | 2,1800 | -3,54% | 2,2500 | 2,2500 | 2,1700 | 2.470 | ,00 |
| 24/10/2003 | 2,2600 | 5,12% | 2,1000 | 2,2700 | 2,1000 | 13.390 | ,00 |
| 23/10/2003 | 2,1500 | -0,46% | 2,0800 | 2,1600 | 2,0500 | 6.040 | ,00 |
| 22/10/2003 | 2,1600 | -1,82% | 2,1600 | 2,2000 | 2,1000 | 9.550 | ,00 |
| 21/10/2003 | 2,2000 | -2,22% | 2,2800 | 2,3400 | 2,0600 | 7.380 | ,00 |
| 20/10/2003 | 2,2500 | 2,27% | 2,2200 | 2,2600 | 2,1800 | 10.880 | ,00 |
| 17/10/2003 | 2,2000 | 0,46% | 2,2100 | 2,2100 | 2,2000 | 1.100 | ,00 |
| 16/10/2003 | 2,1900 | -3,10% | 2,2500 | 2,2500 | 2,1900 | 3.750 | ,00 |
| 15/10/2003 | 2,2600 | -1,74% | 2,3000 | 2,3000 | 2,2100 | 2.305 | ,00 |
| 14/10/2003 | 2,3000 | -0,43% | 2,3100 | 2,3300 | 2,3000 | 42.661 | ,00 |
| 13/10/2003 | 2,3100 | 4,52% | 2,2600 | 2,3800 | 2,2200 | 14.050 | ,00 |
| 10/10/2003 | 2,2100 | -3,07% | 2,2100 | 2,2800 | 2,2100 | 7.213 | ,00 |
| 09/10/2003 | 2,2800 | -2,15% | 2,3600 | 2,3600 | 2,2000 | 8.870 | ,00 |
| 08/10/2003 | 2,3300 | 1,75% | 2,4600 | 2,4900 | 2,3200 | 15.730 | ,00 |
| 07/10/2003 | 2,2900 | -5,37% | 2,4300 | 2,4600 | 2,2800 | 58.159 | ,00 |
| 06/10/2003 | 2,4200 | -7,98% | 2,6400 | 2,6400 | 2,4000 | 193.276 | ,00 |
| 03/10/2003 | 2,6300 | 0,77% | 2,5900 | 2,6300 | 2,5500 | 1.407 | ,00 |
| 02/10/2003 | 2,6100 | 4,82% | 2,5900 | 2,6700 | 2,4700 | 7.723 | ,00 |
| 01/10/2003 | 2,4900 | 0,00% | 2,3300 | 2,4900 | 2,3100 | 3.007 | ,00 |
| 30/9/2003 | 2,4900 | -0,80% | 2,4900 | 2,5000 | 2,3700 | 5.016 | ,00 |
| 29/9/2003 | 2,5100 | 0,40% | 2,5100 | 2,5100 | 2,4700 | 4.436 | ,00 |
| 26/9/2003 | 2,5000 | -1,19% | 2,3300 | 2,5000 | 2,3300 | 161 | ,00 |
| 25/9/2003 | 2,5300 | -3,07% | 2,5800 | 2,5800 | 2,5300 | 784 | ,00 |
| 24/9/2003 | 2,6100 | 0,77% | 2,5900 | 2,6100 | 2,4500 | 537 | ,00 |
| 23/9/2003 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,4900 | 4.737 | ,00 |
| 22/9/2003 | 2,5900 | -5,13% | 2,5100 | 2,6000 | 2,4600 | 494 | ,00 |
| 19/9/2003 | 2,7300 | 7,06% | 2,5100 | 2,7400 | 2,5100 | 4.082 | ,00 |
| 18/9/2003 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 17/9/2003 | 2,5500 | 5,37% | 2,5100 | 2,5500 | 2,5100 | 558 | ,00 |
| 16/9/2003 | 2,4200 | 0,41% | 2,4100 | 2,4400 | 2,3800 | 1.127 | ,00 |
| 15/9/2003 | 2,4100 | -3,60% | 2,4700 | 2,5100 | 2,4100 | 3.996 | ,00 |
| 12/9/2003 | 2,5000 | 0,00% | 2,5100 | 2,5700 | 2,5000 | 1.933 | ,00 |
| 11/9/2003 | 2,5000 | 3,73% | 2,5000 | 2,5600 | 2,4500 | 3.802 | ,00 |
| 10/9/2003 | 2,4100 | -0,41% | 2,4000 | 2,4200 | 2,3300 | 3.920 | ,00 |
| 09/9/2003 | 2,4200 | -2,02% | 2,3500 | 2,5100 | 2,3500 | 5.543 | ,00 |
| 08/9/2003 | 2,4700 | -6,79% | 2,5100 | 2,5700 | 2,4700 | 2.932 | ,00 |
| 05/9/2003 | 2,6500 | -0,75% | 2,6800 | 2,7700 | 2,6300 | 2.911 | ,00 |
| 04/9/2003 | 2,6700 | 1,91% | 2,6300 | 2,6800 | 2,6100 | 5.822 | ,00 |
| 03/9/2003 | 2,6200 | -2,96% | 2,7000 | 2,7400 | 2,5000 | 3.824 | ,00 |
| 02/9/2003 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,4600 | 4.565 | ,00 |
| 01/9/2003 | 2,7000 | -5,92% | 2,7900 | 2,8100 | 2,6800 | 2.846 | ,00 |
| 29/8/2003 | 2,8700 | -0,35% | 2,9000 | 2,9000 | 2,8300 | 12.278 | ,00 |
| 28/8/2003 | 2,8800 | 1,77% | 2,8700 | 2,9800 | 2,8500 | 8.808 | ,00 |
| 27/8/2003 | 2,8300 | -0,70% | 2,8800 | 2,8800 | 2,8300 | 2.938 | ,00 |
| 26/8/2003 | 2,8500 | -1,72% | 2,8700 | 2,9000 | 2,8100 | 6.789 | ,00 |
| 25/8/2003 | 2,9000 | -3,33% | 3,0000 | 3,0000 | 2,9000 | 6.241 | ,00 |
| 22/8/2003 | 3,0000 | 1,35% | 2,9200 | 3,0000 | 2,8800 | 6.284 | ,00 |
| 21/8/2003 | 2,9600 | 3,14% | 2,8800 | 2,9800 | 2,8800 | 4.447 | ,00 |
| 20/8/2003 | 2,8700 | -1,03% | 2,7900 | 2,9400 | 2,7900 | 2.599 | ,00 |
| 19/8/2003 | 2,9000 | -2,68% | 2,9800 | 3,0700 | 2,8300 | 14.609 | ,00 |
| 18/8/2003 | 2,9800 | 3,47% | 2,8800 | 3,0300 | 2,8800 | 11.838 | ,00 |
| 14/8/2003 | 2,8800 | 3,23% | 2,8100 | 2,8800 | 2,7900 | 6.907 | ,00 |
| 13/8/2003 | 2,7900 | 0,00% | 2,7900 | 2,8800 | 2,7900 | 1.987 | ,00 |
| 12/8/2003 | 2,7900 | -0,71% | 2,8500 | 2,9000 | 2,7900 | 4.758 | ,00 |
| 11/8/2003 | 2,8100 | 0,72% | 2,9200 | 2,9400 | 2,7900 | 2.900 | ,00 |
| 08/8/2003 | 2,7900 | -1,41% | 2,7900 | 2,8700 | 2,7900 | 7.197 | ,00 |
| 07/8/2003 | 2,8300 | -3,74% | 2,9400 | 2,9400 | 2,7900 | 2.631 | ,00 |
| 06/8/2003 | 2,9400 | -2,00% | 2,9400 | 2,9800 | 2,9200 | 6.155 | ,00 |
| 05/8/2003 | 3,0000 | -0,99% | 3,0300 | 3,0300 | 2,9600 | 6.047 | ,00 |
| 04/8/2003 | 3,0300 | 5,21% | 2,7600 | 3,0300 | 2,7600 | 12.815 | ,00 |
| 01/8/2003 | 2,8800 | 1,77% | 2,8700 | 2,9200 | 2,7100 | 9.378 | ,00 |
| 31/7/2003 | 2,8300 | -0,70% | 2,8800 | 2,8800 | 2,7400 | 2.578 | ,00 |
| 30/7/2003 | 2,8500 | 3,26% | 2,7200 | 2,8700 | 2,7000 | 10.054 | ,00 |
| 29/7/2003 | 2,7600 | 3,37% | 2,6700 | 2,7700 | 2,6600 | 4.372 | ,00 |
| 28/7/2003 | 2,6700 | -3,61% | 2,7700 | 2,7700 | 2,6400 | 10.001 | ,00 |
| 25/7/2003 | 2,7700 | -3,82% | 2,8100 | 2,8300 | 2,7600 | 11.225 | ,00 |
| 24/7/2003 | 2,8800 | -6,19% | 3,0700 | 3,0700 | 2,8800 | 9.399 | ,00 |
| 23/7/2003 | 3,0700 | -2,54% | 3,1600 | 3,1600 | 3,0700 | 6.574 | ,00 |
| 22/7/2003 | 3,1500 | -0,94% | 3,1800 | 3,1800 | 3,0500 | 6.004 | ,00 |
| 21/7/2003 | 3,1800 | 2,25% | 3,1600 | 3,2000 | 2,9800 | 13.632 | ,00 |
| 18/7/2003 | 3,1100 | 2,64% | 3,0700 | 3,2000 | 3,0000 | 17.166 | ,00 |
| 17/7/2003 | 3,0300 | 8,60% | 2,7600 | 3,0500 | 2,7600 | 36.448 | ,00 |
| 16/7/2003 | 2,7900 | 1,82% | 2,7600 | 2,8700 | 2,7400 | 18.347 | ,00 |
| 15/7/2003 | 2,7400 | 1,86% | 2,6900 | 2,7900 | 2,6200 | 22.773 | ,00 |
| 14/7/2003 | 2,6900 | 3,46% | 2,6100 | 2,7900 | 2,6100 | 26.383 | ,00 |
| 11/7/2003 | 2,6000 | -0,38% | 2,6100 | 2,6700 | 2,5900 | 10.677 | ,00 |
| 10/7/2003 | 2,6100 | 0,00% | 2,6100 | 2,7400 | 2,6100 | 25.287 | ,00 |
| 09/7/2003 | 2,6100 | 0,00% | 2,5900 | 2,6400 | 2,5700 | 3.824 | ,00 |
| 08/7/2003 | 2,6100 | -0,38% | 2,6500 | 2,6500 | 2,5300 | 13.556 | ,00 |
| 07/7/2003 | 2,6200 | 3,15% | 2,6300 | 2,6500 | 2,5800 | 9.023 | ,00 |
| 04/7/2003 | 2,5400 | -0,78% | 2,4400 | 2,5600 | 2,4200 | 6.144 | ,00 |
| 03/7/2003 | 2,5600 | -2,29% | 2,6000 | 2,6000 | 2,5600 | 1.933 | ,00 |
| 02/7/2003 | 2,6200 | 6,07% | 2,4900 | 2,6600 | 2,4700 | 8.765 | ,00 |
| 01/7/2003 | 2,4700 | 0,00% | 2,3400 | 2,4700 | 2,3400 | 3.663 | ,00 |
| 30/6/2003 | 2,4700 | -0,80% | 2,4500 | 2,4900 | 2,4200 | 8.432 | ,00 |
| 27/6/2003 | 2,4900 | -3,86% | 2,5300 | 2,5600 | 2,4900 | 2.341 | ,00 |
| 26/6/2003 | 2,5900 | 2,37% | 2,4600 | 2,5900 | 2,4500 | 2.921 | ,00 |
| 25/6/2003 | 2,5300 | -4,53% | 2,6100 | 2,6400 | 2,5300 | 4.586 | ,00 |
| 24/6/2003 | 2,6500 | 4,74% | 2,5600 | 2,6500 | 2,5000 | 4.887 | ,00 |
| 23/6/2003 | 2,5300 | -4,89% | 2,6000 | 2,6100 | 2,5300 | 3.394 | ,00 |
| 20/6/2003 | 2,6600 | -3,62% | 2,7200 | 2,7400 | 2,6100 | 4.135 | ,00 |
| 19/6/2003 | 2,7600 | 0,00% | 2,7600 | 2,7800 | 2,6600 | 14.512 | ,00 |
| 18/6/2003 | 2,7600 | 2,60% | 2,6900 | 2,8800 | 2,6900 | 35.138 | ,00 |
| 17/6/2003 | 2,6900 | 1,13% | 2,7300 | 2,7700 | 2,6800 | 15.082 | ,00 |
| 13/6/2003 | 2,6600 | 5,98% | 2,5700 | 2,7600 | 2,5500 | 24.288 | ,00 |
| 12/6/2003 | 2,5100 | 3,72% | 2,4700 | 2,5900 | 2,4200 | 31.765 | ,00 |
| 11/6/2003 | 2,4200 | -2,02% | 2,5000 | 2,5000 | 2,4100 | 13.922 | ,00 |
| 10/6/2003 | 2,4700 | 0,41% | 2,5100 | 2,5200 | 2,4200 | 7.573 | ,00 |
| 09/6/2003 | 2,4600 | -0,40% | 2,4700 | 2,5100 | 2,4100 | 8.647 | ,00 |
| 06/6/2003 | 2,4700 | 0,00% | 2,5000 | 2,5100 | 2,3300 | 5.725 | ,00 |
| 05/6/2003 | 2,4700 | 2,07% | 2,4200 | 2,6100 | 2,3700 | 35.847 | ,00 |
| 04/6/2003 | 2,4200 | 0,00% | 2,4200 | 2,4700 | 2,3900 | 10.506 | ,00 |
| 03/6/2003 | 2,4200 | -6,20% | 2,5100 | 2,5100 | 2,3700 | 28.896 | ,00 |
| 02/6/2003 | 2,5800 | 2,79% | 2,4400 | 2,5900 | 2,4400 | 3.996 | ,00 |
| 30/5/2003 | 2,5100 | -0,40% | 2,4400 | 2,5300 | 2,4400 | 4.619 | ,00 |
| 29/5/2003 | 2,5200 | -2,70% | 2,5600 | 2,6200 | 2,5100 | 1.568 | ,00 |
| 28/5/2003 | 2,5900 | -3,00% | 2,6700 | 2,6800 | 2,4900 | 8.765 | ,00 |
| 27/5/2003 | 2,6700 | 5,53% | 2,4200 | 2,6800 | 2,4200 | 3.695 | ,00 |
| 26/5/2003 | 2,5300 | -5,95% | 2,6500 | 2,6500 | 2,5300 | 2.169 | ,00 |
| 23/5/2003 | 2,6900 | -0,37% | 2,5500 | 2,6900 | 2,5300 | 3.663 | ,00 |
| 22/5/2003 | 2,7000 | -1,46% | 2,6800 | 2,7000 | 2,6100 | 7.594 | ,00 |
| 21/5/2003 | 2,7400 | 3,79% | 2,5700 | 2,7700 | 2,4900 | 31.432 | ,00 |
| 20/5/2003 | 2,6400 | 1,54% | 2,5200 | 2,6600 | 2,5200 | 4.586 | ,00 |
| 19/5/2003 | 2,6000 | -2,99% | 2,5500 | 2,6000 | 2,5500 | 1.084 | ,00 |
| 16/5/2003 | 2,6800 | 0,75% | 2,7000 | 2,7300 | 2,5100 | 2.341 | ,00 |
| 15/5/2003 | 2,6600 | -0,75% | 2,6600 | 2,6700 | 2,6000 | 6.337 | ,00 |
| 14/5/2003 | 2,6800 | 0,00% | 2,6500 | 2,7400 | 2,5200 | 5.854 | ,00 |
| 13/5/2003 | 2,6800 | 1,52% | 2,5700 | 2,7000 | 2,5700 | 2.159 | ,00 |
| 12/5/2003 | 2,6400 | -2,22% | 2,6400 | 2,6400 | 2,6400 | 859 | ,00 |
| 09/5/2003 | 2,7000 | -2,17% | 2,7000 | 2,7300 | 2,6400 | 3.061 | ,00 |
| 08/5/2003 | 2,7600 | 2,22% | 2,6400 | 2,7600 | 2,5500 | 7.283 | ,00 |
| 07/5/2003 | 2,7000 | -2,88% | 2,7700 | 2,8300 | 2,5900 | 11.172 | ,00 |
| 06/5/2003 | 2,7800 | -0,36% | 2,5200 | 2,8700 | 2,4700 | 2.406 | ,00 |
| 05/5/2003 | 2,7900 | 1,82% | 2,7800 | 2,8800 | 2,7000 | 25.749 | ,00 |
| 02/5/2003 | 2,7400 | -0,72% | 2,4700 | 2,7400 | 2,4700 | 3.276 | ,00 |
| 30/4/2003 | 2,7600 | 2,22% | 2,6600 | 2,7600 | 2,6600 | 2.363 | ,00 |
| 29/4/2003 | 2,7000 | 1,89% | 2,6500 | 2,7900 | 2,4700 | 2.868 | ,00 |
| 24/4/2003 | 2,6500 | 0,00% | 2,6400 | 2,6500 | 2,6400 | 386 | ,00 |
| 23/4/2003 | 2,6500 | 5,58% | 2,5900 | 2,6500 | 2,4500 | 9.002 | ,00 |
| 22/4/2003 | 2,5100 | -0,40% | 2,5200 | 2,5200 | 2,4000 | 3.018 | ,00 |
| 17/4/2003 | 2,5200 | -1,56% | 2,3300 | 2,5900 | 2,3300 | 1.332 | ,00 |
| 16/4/2003 | 2,5600 | -3,76% | 2,6600 | 2,6600 | 2,4700 | 3.083 | ,00 |
| 15/4/2003 | 2,6600 | 1,92% | 2,6100 | 2,8300 | 2,3300 | 48.286 | ,00 |
| 14/4/2003 | 2,6100 | 3,98% | 2,5100 | 2,6200 | 2,4700 | 7.326 | ,00 |
| 11/4/2003 | 2,5100 | 7,26% | 2,4100 | 2,5100 | 2,3000 | 5.822 | ,00 |
| 10/4/2003 | 2,3400 | -3,31% | 2,4900 | 2,4900 | 2,2900 | 5.016 | ,00 |
| 09/4/2003 | 2,4200 | -3,20% | 2,2800 | 2,4200 | 2,2800 | 1.858 | ,00 |
| 08/4/2003 | 2,5000 | -1,19% | 2,5000 | 2,5000 | 2,5000 | 107 | ,00 |
| 07/4/2003 | 2,5300 | 2,85% | 2,5100 | 2,5500 | 2,5000 | 6.520 | 16.480,00 |
| 04/4/2003 | 2,4600 | 1,65% | 2,3400 | 2,4600 | 2,3100 | 4.941 | 11.709,00 |
| 03/4/2003 | 2,4200 | -1,22% | 2,4400 | 2,4400 | 2,4200 | 375 | 912,00 |
| 02/4/2003 | 2,4500 | 5,15% | 2,4200 | 2,4500 | 2,4100 | 2.921 | 7.126,00 |
| 01/4/2003 | 2,3300 | -1,69% | 2,3900 | 2,3900 | 2,2700 | 1.847 | 4.361,00 |
| 31/3/2003 | 2,3700 | 0,00% | 2,2500 | 2,3700 | 2,1400 | 3.630 | 8.031,00 |
| 28/3/2003 | 2,3700 | 0,00% | 2,2800 | 2,3700 | 2,2800 | 574 | 1.335,00 |
| 27/3/2003 | 2,3700 | -0,42% | 2,5500 | 2,5600 | 2,2500 | 4.296 | 10.262,00 |
| 26/3/2003 | 2,3800 | 2,15% | 2,0600 | 2,4200 | 2,0600 | 3.373 | 7.805,00 |
| 24/3/2003 | 2,3300 | 5,43% | 2,0600 | 2,3300 | 2,0600 | 2.943 | 6.523,00 |
| 21/3/2003 | 2,2100 | 4,25% | 2,1200 | 2,2300 | 2,1200 | 2.427 | 5.254,00 |
| 20/3/2003 | 2,1200 | -0,93% | 2,1100 | 2,1200 | 2,0600 | 1.375 | 2.904,00 |
| 19/3/2003 | 2,1400 | 7,00% | 1,9700 | 2,1400 | 1,9400 | 7.992 | 16.222,00 |
| 18/3/2003 | 2,0000 | 2,56% | 1,9600 | 2,0900 | 1,9600 | 10.033 | 20.213,00 |
| 17/3/2003 | 1,9500 | -3,94% | 1,9000 | 1,9500 | 1,8900 | 2.760 | 5.303,00 |
| 14/3/2003 | 2,0300 | 5,18% | 2,0000 | 2,0300 | 2,0000 | 1.546 | 3.096,00 |
| 13/3/2003 | 1,9300 | -2,03% | 1,9900 | 2,0400 | 1,7700 | 3.877 | 7.573,00 |
| 12/3/2003 | 1,9700 | 0,00% | 1,9000 | 1,9700 | 1,8900 | 3.287 | 6.304,00 |
| 11/3/2003 | 1,9700 | -3,43% | 1,9700 | 1,9700 | 1,9100 | 5.553 | 10.753,00 |
| 07/3/2003 | 2,0400 | -0,97% | 2,0700 | 2,0700 | 2,0100 | 1.998 | 4.067,00 |
| 06/3/2003 | 2,0600 | -1,44% | 2,0700 | 2,1400 | 2,0100 | 2.610 | 4.205,00 |
| 05/3/2003 | 2,0900 | -4,57% | 2,1700 | 2,1700 | 2,0900 | 1.203 | 2.574,00 |
| 04/3/2003 | 2,1900 | -4,78% | 2,2500 | 2,2500 | 2,1900 | 3.491 | 7.748,00 |
| 03/3/2003 | 2,3000 | -2,13% | 2,3100 | 2,3100 | 2,2700 | 1.160 | 2.658,00 |
| 28/2/2003 | 2,3500 | 3,52% | 2,2300 | 2,3500 | 2,2100 | 988 | 2.205,00 |
| 27/2/2003 | 2,2700 | -6,20% | 2,3500 | 2,3500 | 2,2700 | 945 | 2.178,00 |
| 26/2/2003 | 2,4200 | 8,52% | 2,2300 | 2,4200 | 2,2200 | 2.932 | 6.779,00 |
| 25/2/2003 | 2,2300 | -4,29% | 2,3300 | 2,3300 | 2,2300 | 3.244 | 7.318,00 |
| 24/2/2003 | 2,3300 | -1,69% | 2,3300 | 2,3300 | 2,1700 | 1.793 | 4.127,00 |
| 21/2/2003 | 2,3700 | -2,07% | 2,4400 | 2,4400 | 2,3300 | 10.420 | 25.022,00 |
| 20/2/2003 | 2,4200 | -2,81% | 2,4400 | 2,4500 | 2,4100 | 14.770 | 36.057,00 |
| 19/2/2003 | 2,4900 | 0,81% | 2,4900 | 2,4900 | 2,4900 | 10 | 27,00 |
| 18/2/2003 | 2,4700 | 2,07% | 2,4700 | 2,4700 | 2,3700 | 333 | 793,00 |
| 17/2/2003 | 2,4200 | 0,83% | 2,3800 | 2,4200 | 2,3700 | 719 | 1.734,00 |
| 14/2/2003 | 2,4000 | -3,61% | 2,4500 | 2,4500 | 2,4000 | 483 | 1.172,00 |
| 13/2/2003 | 2,4900 | 1,22% | 2,2600 | 2,4900 | 2,2600 | 3.566 | 8.703,00 |
| 12/2/2003 | 2,4600 | 0,00% | 2,4000 | 2,4600 | 2,3800 | 1.546 | 3.717,00 |
| 11/2/2003 | 2,4600 | 7,89% | 2,2800 | 2,4600 | 2,2800 | 4.157 | 9.851,00 |
| 10/2/2003 | 2,2800 | -2,98% | 2,1500 | 2,2800 | 2,1500 | 2.062 | 4.576,00 |
| 07/2/2003 | 2,3500 | -1,26% | 2,3300 | 2,3500 | 2,3300 | 1.815 | 4.245,00 |
| 06/2/2003 | 2,3800 | -2,86% | 2,3300 | 2,3800 | 2,2700 | 2.062 | 4.793,00 |
| 05/2/2003 | 2,4500 | -6,49% | 2,4400 | 2,4700 | 2,4100 | 4.748 | 11.557,00 |
| 04/2/2003 | 2,6200 | 6,94% | 2,2500 | 2,6200 | 2,2500 | 3.555 | 8.646,00 |
| 03/2/2003 | 2,4500 | -5,41% | 2,4700 | 2,5100 | 2,4400 | 2.374 | 5.859,00 |
| 31/1/2003 | 2,5900 | 7,47% | 2,3100 | 2,5900 | 2,3100 | 7.487 | 17.680,00 |
| 30/1/2003 | 2,4100 | 2,99% | 2,2300 | 2,4100 | 2,2300 | 2.900 | 6.772,00 |
| 29/1/2003 | 2,3400 | 0,43% | 2,2100 | 2,3400 | 2,2000 | 11.494 | 26.420,00 |
| 28/1/2003 | 2,3300 | 9,91% | 2,2000 | 2,3500 | 2,1300 | 21.452 | 47.283,00 |
| 27/1/2003 | 2,1200 | -3,64% | 2,1400 | 2,1400 | 2,1200 | 880 | 1.878,00 |
| 24/1/2003 | 2,2000 | -2,22% | 2,2600 | 2,2700 | 2,2000 | 4.211 | 9.351,00 |
| 23/1/2003 | 2,2500 | 3,69% | 2,1700 | 2,2500 | 2,1700 | 6.337 | 14.034,00 |
| 22/1/2003 | 2,1700 | 0,93% | 2,1900 | 2,2300 | 2,1500 | 601 | 1.296,00 |
| 21/1/2003 | 2,1500 | 0,47% | 2,1400 | 2,1500 | 2,1200 | 1.836 | 3.940,00 |
| 20/1/2003 | 2,1400 | -1,38% | 2,0500 | 2,2000 | 1,9800 | 2.954 | 6.054,00 |
| 17/1/2003 | 2,1700 | -1,81% | 2,0300 | 2,1900 | 2,0300 | 687 | 1.440,00 |
| 16/1/2003 | 2,2100 | 2,31% | 2,1600 | 2,2100 | 2,1400 | 1.912 | 4.148,00 |
| 15/1/2003 | 2,1600 | 0,00% | 2,1600 | 2,2500 | 2,1300 | 2.084 | 4.549,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|