| 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
ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)
3,9400 €
0,1300 (3,41%)
- Άνοιγμα 3,8100
- Υψηλό 3,9500
- Χαμηλό 3,8100
- Όγκος 19.991
- Τζίρος 77.932 €
- Πράξεις 80
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/3/2004 | 4,4900 | 8,45% | 4,1900 | 4,4900 | 4,1900 | 3.988 | 17.290,40 |
| 23/3/2004 | 4,1400 | 7,53% | 3,7900 | 4,1400 | 3,7900 | 5.602 | 21.832,83 |
| 22/3/2004 | 3,8500 | -14,25% | 4,1900 | 4,1900 | 3,8500 | 9.109 | 36.163,76 |
| 19/3/2004 | 4,4900 | -1,10% | 4,7200 | 4,7200 | 4,4900 | 4.097 | 18.477,75 |
| 18/3/2004 | 4,5400 | -10,45% | 5,0700 | 5,0700 | 4,5400 | 4.534 | 20.846,93 |
| 17/3/2004 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | 3.230 | 16.441,35 |
| 16/3/2004 | 5,0700 | 3,68% | 4,7200 | 5,0700 | 4,7200 | 5.287 | 25.732,89 |
| 15/3/2004 | 4,8900 | -9,78% | 5,0700 | 5,0700 | 4,8900 | 7.981 | 39.928,20 |
| 12/3/2004 | 5,4200 | 0,00% | 5,2400 | 5,4200 | 5,2400 | 1.741 | 9.296,70 |
| 11/3/2004 | 5,4200 | -3,04% | 5,5900 | 5,5900 | 5,2400 | 8.439 | 44.633,97 |
| 10/3/2004 | 5,5900 | -3,12% | 5,7700 | 5,9400 | 5,5900 | 2.496 | 14.365,88 |
| 09/3/2004 | 5,7700 | -2,86% | 5,7700 | 5,9400 | 5,7700 | 1.129 | 6.530,93 |
| 08/3/2004 | 5,9400 | -5,56% | 6,2900 | 6,2900 | 5,9400 | 4.328 | 26.371,81 |
| 05/3/2004 | 6,2900 | 0,00% | 6,2900 | 6,4100 | 6,2900 | 2.359 | 15.046,21 |
| 04/3/2004 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,1200 | 1.486 | 9.170,00 |
| 03/3/2004 | 6,2900 | -1,87% | 6,1200 | 6,2900 | 6,1200 | 1.788 | 10.970,80 |
| 02/3/2004 | 6,4100 | 0,00% | 6,7600 | 6,7600 | 6,4100 | 2.727 | 18.058,00 |
| 01/3/2004 | 6,4100 | 4,74% | 6,1200 | 6,4100 | 6,1200 | 7.105 | 45.436,43 |
| 27/2/2004 | 6,1200 | 3,03% | 5,9400 | 6,1200 | 5,9400 | 5.707 | 34.609,08 |
| 26/2/2004 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,7700 | 4.669 | 27.618,21 |
| 25/2/2004 | 5,9400 | 0,00% | 5,9400 | 6,1200 | 5,9400 | 3.609 | 21.680,75 |
| 24/2/2004 | 5,9400 | 0,00% | 5,9400 | 6,1200 | 5,9400 | 2.062 | 12.251,25 |
| 20/2/2004 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,7700 | 1.856 | 10.991,03 |
| 19/2/2004 | 5,9400 | -5,56% | 5,9400 | 5,9400 | 5,9400 | 6.009 | 35.673,16 |
| 18/2/2004 | 6,2900 | -1,87% | 6,4100 | 6,4100 | 6,1200 | 4.128 | 25.631,93 |
| 17/2/2004 | 6,4100 | -5,18% | 6,6400 | 6,6400 | 6,4100 | 6.643 | 43.483,13 |
| 16/2/2004 | 6,7600 | -3,29% | 6,7600 | 6,7600 | 6,7600 | 6.803 | 46.160,00 |
| 13/2/2004 | 6,9900 | -6,30% | 6,6400 | 6,9900 | 6,6400 | 34.416 | 228.758,13 |
| 12/2/2004 | 7,4600 | -10,44% | 7,8100 | 7,8100 | 7,4600 | 1.785 | 13.335,86 |
| 11/2/2004 | 8,3300 | 0,00% | 8,6800 | 8,6800 | 7,9800 | 250 | 2.076,80 |
| 10/2/2004 | 8,3300 | -7,75% | 9,2100 | 9,2100 | 8,3300 | 431 | ,00 |
| 09/2/2004 | 9,0300 | -1,95% | 9,2100 | 9,2100 | 9,0300 | 244 | 2.202,61 |
| 06/2/2004 | 9,2100 | 1,99% | 8,5100 | 9,2100 | 8,5100 | 456 | 3.944,06 |
| 05/2/2004 | 9,0300 | 0,00% | 8,5100 | 9,0300 | 8,5100 | 445 | 3.997,05 |
| 04/2/2004 | 9,0300 | -10,42% | 10,1400 | 10,1400 | 9,0300 | 151 | 1.368,47 |
| 03/2/2004 | 10,0800 | 0,00% | 10,0800 | 10,0800 | 10,0800 | 220 | 2.197,75 |
| 02/2/2004 | 10,0800 | 7,46% | 9,3800 | 10,0800 | 9,3800 | 1.703 | 16.627,50 |
| 30/1/2004 | 9,3800 | 5,87% | 9,0300 | 9,3800 | 9,0300 | 632 | 5.795,13 |
| 29/1/2004 | 8,8600 | 2,07% | 8,5100 | 8,8600 | 8,3300 | 709 | 6.128,50 |
| 28/1/2004 | 8,6800 | -10,79% | 9,7300 | 9,7300 | 8,6800 | 1.480 | 13.749,48 |
| 27/1/2004 | 9,7300 | -1,72% | 9,7300 | 9,7300 | 9,7300 | 71 | 679,68 |
| 26/1/2004 | 9,9000 | -10,08% | 11,0100 | 11,0100 | 9,9000 | 489 | 5.133,50 |
| 23/1/2004 | 11,0100 | 0,00% | 11,0100 | 11,0100 | 9,9000 | 769 | 8.454,72 |
| 22/1/2004 | 11,0100 | -3,08% | 11,5400 | 11,5400 | 11,0100 | 947 | 10.696,92 |
| 21/1/2004 | 11,3600 | -1,56% | 11,7100 | 11,7100 | 11,3600 | 1.222 | 14.389,25 |
| 20/1/2004 | 11,5400 | 1,58% | 11,5400 | 11,5400 | 11,5400 | 1.950 | 22.497,88 |
| 19/1/2004 | 11,3600 | 4,80% | 11,8900 | 11,8900 | 11,3600 | 3.260 | 38.043,94 |
| 16/1/2004 | 10,8400 | 9,49% | 10,1400 | 10,8400 | 10,1400 | 2.804 | 30.398,63 |
| 15/1/2004 | 9,9000 | 11,74% | 8,8600 | 9,9000 | 8,8600 | 2.005 | 19.314,66 |
| 14/1/2004 | 8,8600 | 2,07% | 7,9800 | 8,8600 | 7,9800 | 626 | 5.394,97 |
| 13/1/2004 | 8,6800 | 2,00% | 7,9800 | 8,8600 | 7,9800 | 810 | 6.861,12 |
| 12/1/2004 | 8,5100 | -7,60% | 9,2100 | 9,2100 | 8,5100 | 456 | 4.145,42 |
| 09/1/2004 | 9,2100 | 0,00% | 9,2100 | 9,2100 | 9,2100 | 590 | 5.410,56 |
| 08/1/2004 | 9,2100 | 8,23% | 8,8600 | 9,2100 | 8,8600 | 415 | 3.734,56 |
| 07/1/2004 | 8,5100 | 0,00% | 8,3300 | 8,5100 | 8,3300 | 961 | 8.052,00 |
| 05/1/2004 | 8,5100 | 4,29% | 8,1600 | 8,5100 | 8,1600 | 1.134 | 9.605,81 |
| 02/1/2004 | 8,1600 | 9,38% | 7,8100 | 8,1600 | 7,8100 | 670 | 5.372,50 |
| 31/12/2003 | 7,4600 | 1,63% | 7,4600 | 7,4600 | 7,4600 | 755 | 5.643,00 |
| 30/12/2003 | 7,3400 | -1,61% | 7,3400 | 7,3400 | 7,3400 | 277 | 2.018,46 |
| 29/12/2003 | 7,4600 | 1,63% | 7,4600 | 7,4600 | 7,4600 | 118 | 884,56 |
| 24/12/2003 | 7,3400 | 2,37% | 6,9900 | 7,3400 | 6,9900 | 93 | 685,00 |
| 23/12/2003 | 7,1700 | 2,58% | 7,1700 | 7,2800 | 7,1700 | 645 | ,00 |
| 22/12/2003 | 6,9900 | -3,98% | 7,3400 | 7,3400 | 6,9900 | 665 | 4.659,38 |
| 19/12/2003 | 7,2800 | 4,15% | 7,6300 | 7,6300 | 7,2800 | 772 | ,00 |
| 18/12/2003 | 6,9900 | 5,27% | 6,7600 | 6,9900 | 6,6400 | 461 | 3.157,90 |
| 17/12/2003 | 6,6400 | 0,00% | 6,7600 | 6,7600 | 6,6400 | 423 | 2.799,25 |
| 16/12/2003 | 6,6400 | 0,00% | 6,7600 | 6,7600 | 6,6400 | 412 | 2.773,25 |
| 15/12/2003 | 6,6400 | 0,00% | 6,6400 | 6,6400 | 6,6400 | 283 | 1.875,37 |
| 12/12/2003 | 6,6400 | -9,54% | 6,4100 | 6,7600 | 6,4100 | 810 | 5.340,50 |
| 11/12/2003 | 7,3400 | 5,01% | 7,3400 | 7,3400 | 7,3400 | 135 | 989,00 |
| 10/12/2003 | 6,9900 | 0,00% | 6,9900 | 6,9900 | 6,7600 | 258 | 1.787,50 |
| 09/12/2003 | 6,9900 | 0,00% | 6,9900 | 6,9900 | 6,9900 | 214 | 1.482,38 |
| 08/12/2003 | 6,9900 | 0,00% | 6,9900 | 6,9900 | 6,9900 | 774 | 5.378,77 |
| 05/12/2003 | 6,9900 | 0,00% | 6,9900 | 6,9900 | 6,9900 | 126 | 870,36 |
| 04/12/2003 | 6,9900 | 3,40% | 6,9900 | 7,1100 | 6,9900 | 574 | 4.059,50 |
| 03/12/2003 | 6,7600 | -7,90% | 7,4600 | 7,4600 | 6,7600 | 66 | 444,00 |
| 02/12/2003 | 7,3400 | 3,23% | 7,3400 | 7,3400 | 6,9900 | 363 | 2.596,76 |
| 01/12/2003 | 7,1100 | 0,00% | 7,1100 | 7,3400 | 7,1100 | 239 | 1.694,35 |
| 28/11/2003 | 7,1100 | 1,72% | 7,1100 | 7,3400 | 7,1100 | 467 | 3.326,00 |
| 27/11/2003 | 6,9900 | -4,77% | 7,3400 | 7,3400 | 6,9900 | 401 | 2.908,25 |
| 26/11/2003 | 7,3400 | 0,00% | 7,3400 | 7,3400 | 7,3400 | 360 | 2.625,28 |
| 25/11/2003 | 7,3400 | -1,61% | 7,1100 | 7,3400 | 7,1100 | 489 | 3.544,00 |
| 24/11/2003 | 7,4600 | 4,92% | 7,1100 | 7,4600 | 7,1100 | 1.167 | 8.619,95 |
| 21/11/2003 | 7,1100 | -3,13% | 7,1100 | 7,1100 | 7,1100 | 93 | 660,28 |
| 20/11/2003 | 7,3400 | -3,80% | 7,6300 | 7,6300 | 7,3400 | 525 | 3.990,55 |
| 19/11/2003 | 7,6300 | 2,28% | 7,4600 | 7,6300 | 7,3400 | 860 | 6.290,25 |
| 18/11/2003 | 7,4600 | 10,36% | 6,7600 | 7,4600 | 6,7600 | 2.021 | 14.623,22 |
| 17/11/2003 | 6,7600 | 0,00% | 7,1100 | 7,1100 | 6,6400 | 2.406 | 16.292,42 |
| 14/11/2003 | 6,7600 | -3,29% | 7,3400 | 7,3400 | 6,7600 | 1.911 | 13.304,40 |
| 13/11/2003 | 6,9900 | 9,05% | 6,9900 | 7,1100 | 6,7600 | 1.793 | 12.344,58 |
| 12/11/2003 | 6,4100 | 0,00% | 6,2900 | 6,4100 | 6,2900 | 3.073 | 19.784,56 |
| 11/11/2003 | 6,4100 | -5,18% | 6,4100 | 6,4100 | 6,4100 | 4.048 | 26.087,00 |
| 10/11/2003 | 6,7600 | -3,29% | 6,7600 | 7,1100 | 6,7600 | 1.293 | 8.958,82 |
| 07/11/2003 | 6,9900 | 3,40% | 6,9900 | 7,1100 | 6,9900 | 2.035 | 14.355,76 |
| 06/11/2003 | 6,7600 | 10,46% | 5,7700 | 6,7600 | 5,7700 | 1.574 | 9.626,97 |
| 05/11/2003 | 6,1200 | -4,52% | 6,2900 | 6,2900 | 6,1200 | 2.579 | 15.815,57 |
| 04/11/2003 | 6,4100 | -3,46% | 6,6400 | 6,6400 | 6,2900 | 1.568 | 10.069,31 |
| 03/11/2003 | 6,6400 | -1,78% | 6,9900 | 6,9900 | 6,6400 | 571 | 3.842,31 |
| 31/10/2003 | 6,7600 | 0,00% | 6,4100 | 6,7600 | 6,2900 | 788 | 5.132,50 |
| 30/10/2003 | 6,7600 | -3,29% | 6,9900 | 6,9900 | 6,7600 | 615 | 4.225,00 |
| 29/10/2003 | 6,9900 | 3,40% | 6,7600 | 6,9900 | 6,7600 | 873 | 5.941,97 |
| 27/10/2003 | 6,7600 | 1,81% | 6,6400 | 6,9900 | 6,4100 | 2.194 | 14.574,88 |
| 24/10/2003 | 6,6400 | 11,78% | 7,6300 | 7,6300 | 6,6400 | 3.142 | 22.501,49 |
| 23/10/2003 | 5,9400 | -5,56% | 6,2900 | 6,2900 | 5,5900 | 3.702 | 21.901,54 |
| 22/10/2003 | 6,2900 | -7,77% | 6,6400 | 6,6400 | 6,2900 | 3.584 | 23.345,22 |
| 21/10/2003 | 6,8200 | 0,00% | 6,8200 | 6,8200 | 6,8200 | 1.109 | 7.608,33 |
| 20/10/2003 | 6,8200 | 0,89% | 6,9300 | 6,9300 | 6,8200 | 3.935 | 27.144,68 |
| 17/10/2003 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,4700 | 1.088 | 7.093,75 |
| 16/10/2003 | 6,7600 | 0,00% | 6,6400 | 6,7600 | 6,6400 | 236 | 1.581,16 |
| 15/10/2003 | 6,7600 | -4,92% | 7,1100 | 7,1100 | 6,7600 | 2.029 | 14.095,50 |
| 14/10/2003 | 7,1100 | 8,05% | 7,3400 | 7,3400 | 6,6400 | 4.691 | 34.207,50 |
| 13/10/2003 | 6,5800 | -2,66% | 6,5800 | 6,5800 | 6,5800 | 269 | 1.775,91 |
| 10/10/2003 | 6,7600 | -2,45% | 6,7600 | 6,7600 | 6,7600 | 673 | 4.548,08 |
| 09/10/2003 | 6,9300 | 0,00% | 6,6400 | 6,9300 | 6,6400 | 412 | 2.770,00 |
| 08/10/2003 | 6,9300 | 0,00% | 6,9300 | 6,9300 | 6,9300 | 1.716 | 11.922,30 |
| 07/10/2003 | 6,9300 | 0,00% | 6,9900 | 6,9900 | 6,9300 | 851 | 5.919,00 |
| 06/10/2003 | 6,9300 | 7,11% | 6,6400 | 6,9300 | 6,6400 | 530 | 3.592,69 |
| 03/10/2003 | 6,4700 | 0,00% | 6,6400 | 6,6400 | 6,4700 | 1.752 | 11.360,44 |
| 02/10/2003 | 6,4700 | 0,00% | 6,4700 | 6,4700 | 6,4700 | 115 | 750,00 |
| 01/10/2003 | 6,4700 | 0,00% | 6,4700 | 6,4700 | 6,4700 | ,00 | |
| 30/9/2003 | 6,4700 | -4,29% | 6,2900 | 6,4700 | 6,2900 | 157 | 1.006,70 |
| 29/9/2003 | 6,7600 | 1,81% | 6,6400 | 6,7600 | 6,6400 | 555 | 3.720,00 |
| 26/9/2003 | 6,6400 | -10,99% | 7,5200 | 7,5200 | 6,6400 | 1.151 | 7.701,14 |
| 25/9/2003 | 7,4600 | 0,00% | 7,4600 | 7,4600 | 7,2800 | 302 | 2.256,75 |
| 24/9/2003 | 7,4600 | 2,47% | 7,5200 | 7,5200 | 7,2800 | 857 | 6.386,75 |
| 23/9/2003 | 7,2800 | -9,45% | 7,1100 | 7,2800 | 7,1100 | 1.909 | 13.613,25 |
| 22/9/2003 | 8,0400 | 0,75% | 7,2800 | 8,0400 | 7,2800 | 55 | 408,16 |
| 19/9/2003 | 7,9800 | 4,59% | 7,6300 | 7,9800 | 7,6300 | 525 | 4.017,22 |
| 18/9/2003 | 7,6300 | -2,30% | 8,0400 | 8,0400 | 7,6300 | 497 | 3.920,08 |
| 17/9/2003 | 7,8100 | -2,86% | 7,2800 | 7,8700 | 7,2800 | 483 | 3.650,61 |
| 16/9/2003 | 8,0400 | 9,54% | 7,3400 | 8,0400 | 7,3400 | 44 | 339,13 |
| 15/9/2003 | 7,3400 | -3,80% | 7,6300 | 7,6300 | 7,1700 | 750 | 5.492,84 |
| 12/9/2003 | 7,6300 | -9,06% | 8,3900 | 8,3900 | 7,6300 | 522 | 4.143,89 |
| 11/9/2003 | 8,3900 | 4,35% | 8,0400 | 8,3900 | 8,0400 | 349 | 2.833,50 |
| 10/9/2003 | 8,0400 | 0,75% | 8,5100 | 8,5100 | 7,4600 | 527 | 4.328,75 |
| 09/9/2003 | 7,9800 | -9,93% | 8,5100 | 8,5100 | 7,9800 | 838 | 6.975,04 |
| 08/9/2003 | 8,8600 | -1,88% | 9,0300 | 9,0300 | 8,3900 | 124 | 1.085,78 |
| 05/9/2003 | 9,0300 | 3,32% | 8,7400 | 9,2100 | 8,7400 | 527 | 4.699,35 |
| 04/9/2003 | 8,7400 | 4,92% | 8,3300 | 8,7400 | 8,3300 | 1.664 | 14.553,14 |
| 03/9/2003 | 8,3300 | 11,66% | 7,9800 | 8,3300 | 7,9800 | 972 | 8.028,53 |
| 02/9/2003 | 7,4600 | -5,21% | 7,6900 | 7,8100 | 7,4600 | 1.472 | 11.292,98 |
| 01/9/2003 | 7,8700 | -11,17% | 8,7400 | 8,7400 | 7,8700 | 736 | 6.334,05 |
| 29/8/2003 | 8,8600 | -3,80% | 8,8600 | 9,0300 | 8,8600 | 398 | 3.543,14 |
| 28/8/2003 | 9,2100 | 1,32% | 9,2600 | 9,6100 | 9,2100 | 755 | 7.106,01 |
| 27/8/2003 | 9,0900 | 0,00% | 9,2100 | 9,2100 | 9,0300 | 975 | 8.888,78 |
| 26/8/2003 | 9,0900 | -8,18% | 9,7900 | 9,7900 | 8,7400 | 1.510 | 11.959,07 |
| 25/8/2003 | 9,9000 | -3,41% | 10,0800 | 10,0800 | 9,9000 | 1.107 | 11.020,20 |
| 22/8/2003 | 10,2500 | -2,29% | 10,4900 | 10,4900 | 10,2500 | 1.398 | 14.400,03 |
| 21/8/2003 | 10,4900 | -2,69% | 10,7800 | 10,7800 | 10,4900 | 1.068 | 11.425,55 |
| 20/8/2003 | 10,7800 | 2,76% | 10,6000 | 10,7800 | 10,4900 | 3.238 | 34.836,42 |
| 19/8/2003 | 10,4900 | -1,04% | 10,6600 | 10,6600 | 10,4900 | 865 | 8.401,16 |
| 18/8/2003 | 10,6000 | 8,94% | 10,3100 | 10,6000 | 10,2500 | 1.170 | 12.243,74 |
| 14/8/2003 | 9,7300 | -0,61% | 9,9000 | 9,9000 | 9,7300 | 1.263 | 12.280,13 |
| 13/8/2003 | 9,7900 | -6,67% | 10,6600 | 10,6600 | 9,7900 | 508 | 4.384,84 |
| 12/8/2003 | 10,4900 | 11,83% | 10,4300 | 10,4900 | 10,4300 | 4.438 | 46.358,10 |
| 11/8/2003 | 9,3800 | 11,80% | 9,3800 | 9,3800 | 9,3800 | 634 | 5.950,92 |
| 08/8/2003 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | ,00 | |
| 07/8/2003 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | ,00 | |
| 06/8/2003 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | ,00 | |
| 05/8/2003 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | ,00 | |
| 04/8/2003 | 8,3900 | -7,09% | 9,2600 | 9,2600 | 8,3900 | 2.326 | 20.720,25 |
| 01/8/2003 | 9,0300 | 3,32% | 9,0300 | 9,0300 | 9,0300 | 1.640 | 14.863,00 |
| 31/7/2003 | 8,7400 | 2,70% | 8,5600 | 8,7400 | 8,5600 | 1.274 | 11.051,00 |
| 30/7/2003 | 8,5100 | 5,85% | 8,3900 | 8,5100 | 8,3900 | 1.222 | 10.424,25 |
| 29/7/2003 | 8,0400 | -6,07% | 7,9800 | 8,0400 | 7,9800 | 1.560 | 12.571,75 |
| 28/7/2003 | 8,5600 | -5,20% | 8,3900 | 9,2100 | 8,3900 | 1.574 | 13.720,50 |
| 25/7/2003 | 9,0300 | 6,11% | 9,0300 | 9,2100 | 9,0300 | 2.252 | 19.317,00 |
| 24/7/2003 | 8,5100 | -9,85% | 9,4400 | 9,4400 | 8,3900 | 2.345 | 20.105,00 |
| 23/7/2003 | 9,4400 | 0,64% | 9,3800 | 9,5500 | 9,3800 | 3.328 | 29.642,61 |
| 22/7/2003 | 9,3800 | 3,88% | 9,4400 | 9,4400 | 9,2600 | 2.095 | 18.339,25 |
| 21/7/2003 | 9,0300 | 7,63% | 9,0300 | 9,2100 | 9,0300 | 6.992 | 63.841,91 |
| 18/7/2003 | 8,3900 | 9,96% | 8,5100 | 8,5100 | 8,3900 | 5.751 | 48.952,75 |
| 17/7/2003 | 7,6300 | 10,10% | 7,1700 | 7,6300 | 7,1700 | 3.249 | 24.447,60 |
| 16/7/2003 | 6,9300 | 11,24% | 6,4100 | 6,9300 | 6,4100 | 4.056 | 27.863,00 |
| 15/7/2003 | 6,2300 | 7,97% | 5,7700 | 6,2300 | 5,7700 | 3.999 | 24.651,00 |
| 14/7/2003 | 5,7700 | -1,87% | 5,9400 | 5,9400 | 5,7700 | 8.730 | 51.603,50 |
| 11/7/2003 | 5,8800 | -5,62% | 6,2300 | 6,2300 | 5,8800 | 4.669 | 28.221,00 |
| 10/7/2003 | 6,2300 | -2,81% | 6,9300 | 6,9300 | 6,2300 | 4.534 | 28.881,10 |
| 09/7/2003 | 6,4100 | -2,58% | 6,9300 | 6,9900 | 6,4100 | 5.320 | 35.886,25 |
| 08/7/2003 | 6,5800 | 5,62% | 6,4100 | 6,5800 | 6,2300 | 4.427 | 28.719,75 |
| 07/7/2003 | 6,2300 | 0,00% | 6,6400 | 6,6400 | 6,2300 | 4.081 | 25.914,00 |
| 04/7/2003 | 6,2300 | -7,84% | 6,7600 | 6,7600 | 6,2300 | 1.697 | 10.885,50 |
| 03/7/2003 | 6,7600 | -3,29% | 7,2800 | 7,3400 | 6,7600 | 2.224 | 15.938,75 |
| 02/7/2003 | 6,9900 | 0,00% | 7,2800 | 7,2800 | 6,9900 | 676 | 4.787,00 |
| 01/7/2003 | 6,9900 | -8,39% | 7,3400 | 7,6300 | 6,9900 | 860 | 6.354,30 |
| 30/6/2003 | 7,6300 | 7,31% | 7,1100 | 7,6300 | 7,1100 | 168 | 1.254,75 |
| 27/6/2003 | 7,1100 | -11,57% | 8,0400 | 8,0400 | 7,1100 | 288 | 2.226,00 |
| 26/6/2003 | 8,0400 | -12,70% | 9,2100 | 9,2100 | 8,0400 | 1.038 | 8.679,75 |
| 25/6/2003 | 9,2100 | 9,77% | 9,0300 | 9,2100 | 9,0300 | 634 | 5.788,35 |
| 24/6/2003 | 8,3900 | -1,99% | 8,3900 | 8,3900 | 8,0400 | 1.250 | 10.323,00 |
| 23/6/2003 | 8,5600 | 0,00% | 8,5600 | 8,5600 | 8,5600 | 132 | 1.140,00 |
| 20/6/2003 | 8,5600 | 0,59% | 8,5600 | 8,5600 | 8,5100 | 681 | 5.868,85 |
| 19/6/2003 | 8,5100 | 5,85% | 8,3900 | 8,7400 | 8,3900 | 280 | 2.379,25 |
| 18/6/2003 | 8,0400 | 4,55% | 8,0400 | 8,0400 | 8,0400 | 681 | 5.516,50 |
| 17/6/2003 | 7,6900 | -3,63% | 8,1600 | 8,1600 | 7,6900 | 1.126 | 9.077,25 |
| 13/6/2003 | 7,9800 | -0,75% | 7,6300 | 7,9800 | 7,6300 | 1.310 | 10.113,45 |
| 12/6/2003 | 8,0400 | -1,47% | 8,1600 | 8,1600 | 8,0400 | 472 | 3.862,75 |
| 11/6/2003 | 8,1600 | 0,00% | 8,1600 | 8,1600 | 8,0400 | 297 | 2.432,35 |
| 10/6/2003 | 8,1600 | 0,00% | 8,0400 | 8,1600 | 8,0400 | 275 | 2.253,40 |
| 09/6/2003 | 8,1600 | 6,11% | 7,6300 | 8,1600 | 7,6300 | 239 | 1.869,00 |
| 06/6/2003 | 7,6900 | -2,29% | 6,9900 | 7,6900 | 6,9900 | 189 | 1.462,00 |
| 05/6/2003 | 7,8700 | 3,15% | 7,6300 | 7,8700 | 7,6300 | 294 | 2.285,60 |
| 04/6/2003 | 7,6300 | -3,05% | 7,8700 | 7,8700 | 7,3400 | 1.016 | 7.679,25 |
| 03/6/2003 | 7,8700 | 2,34% | 7,8700 | 7,8700 | 7,8700 | 203 | 1.606,00 |
| 02/6/2003 | 7,6900 | 0,00% | 7,6900 | 7,6900 | 7,6900 | ,00 | |
| 30/5/2003 | 7,6900 | -2,29% | 8,3300 | 8,3300 | 7,6300 | 851 | 6.537,50 |
| 29/5/2003 | 7,8700 | 0,00% | 7,9800 | 7,9800 | 7,8700 | 200 | 1.571,00 |
| 28/5/2003 | 7,8700 | 2,34% | 7,8700 | 7,8700 | 7,8700 | 349 | 2.743,90 |
| 27/5/2003 | 7,6900 | -3,63% | 7,6900 | 7,6900 | 7,6900 | 58 | 445,20 |
| 26/5/2003 | 7,9800 | 3,77% | 8,3900 | 8,3900 | 7,6300 | 371 | 3.038,00 |
| 23/5/2003 | 7,6900 | 0,00% | 7,6900 | 7,6900 | 7,6900 | 5 | 36,00 |
| 22/5/2003 | 7,6900 | 0,00% | 7,6900 | 7,6900 | 7,6900 | 107 | 828,00 |
| 21/5/2003 | 7,6900 | 0,00% | 7,6900 | 7,6900 | 7,6900 | 5 | 36,00 |
| 20/5/2003 | 7,6900 | -2,29% | 7,6300 | 7,6900 | 7,6300 | 74 | 567,00 |
| 19/5/2003 | 7,8700 | 8,10% | 7,2800 | 7,8700 | 7,2800 | 288 | ,00 |
| 16/5/2003 | 7,2800 | -4,59% | 7,2800 | 7,2800 | 7,2800 | 417 | 3.060,00 |
| 15/5/2003 | 7,6300 | 0,00% | 7,1700 | 7,6300 | 7,1700 | 22 | 156,00 |
| 14/5/2003 | 7,6300 | 0,00% | 7,6300 | 7,6300 | 7,6300 | 266 | 2.012,50 |
| 13/5/2003 | 7,6300 | 0,00% | 7,6300 | 7,6300 | 7,6300 | 346 | 2.607,50 |
| 12/5/2003 | 7,6300 | 9,16% | 7,6300 | 7,6300 | 7,6300 | 52 | 385,00 |
| 09/5/2003 | 6,9900 | -1,69% | 6,9300 | 6,9900 | 6,9300 | 464 | 3.220,00 |
| 08/5/2003 | 7,1100 | -0,84% | 7,9800 | 7,9800 | 7,1100 | 788 | 6.061,75 |
| 07/5/2003 | 7,1700 | -2,32% | 7,3400 | 7,3400 | 7,1700 | 412 | 3.008,18 |
| 06/5/2003 | 7,3400 | -3,80% | 7,6300 | 7,6900 | 7,3400 | 983 | 7.476,25 |
| 05/5/2003 | 7,6300 | 4,81% | 7,6300 | 7,8700 | 7,6300 | 928 | 7.093,25 |
| 02/5/2003 | 7,2800 | -4,59% | 7,6300 | 7,6300 | 7,1700 | 2.296 | 16.883,25 |
| 30/4/2003 | 7,6300 | -6,50% | 7,8700 | 7,8700 | 7,3400 | 2.716 | 20.924,75 |
| 29/4/2003 | 8,1600 | 6,95% | 7,6900 | 8,1600 | 7,6900 | 321 | 2.589,00 |
| 24/4/2003 | 7,6300 | 0,00% | 7,6300 | 7,6300 | 7,3400 | 60 | 450,50 |
| 23/4/2003 | 7,6300 | 0,00% | 7,6300 | 7,6300 | 7,2800 | 121 | 896,00 |
| 22/4/2003 | 7,6300 | 7,31% | 7,3400 | 7,6300 | 7,2800 | 363 | 2.718,00 |
| 17/4/2003 | 7,1100 | 13,04% | 6,2300 | 7,1100 | 6,2300 | 2.109 | 14.600,25 |
| 16/4/2003 | 6,2900 | 5,89% | 5,7100 | 6,2900 | 5,7100 | 261 | 1.622,00 |
| 15/4/2003 | 5,9400 | 2,95% | 5,7700 | 5,9400 | 5,7700 | 577 | 3.474,50 |
| 14/4/2003 | 5,7700 | 6,46% | 5,4200 | 5,7700 | 5,4200 | 1.719 | 9.571,50 |
| 11/4/2003 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | 157 | 850,00 |
| 10/4/2003 | 5,4200 | -3,04% | 5,5900 | 5,5900 | 5,4200 | 1.230 | 6.704,00 |
| 09/4/2003 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | 82 | 468,00 |
| 08/4/2003 | 5,5900 | 3,14% | 5,4200 | 5,7100 | 5,4200 | 2.279 | 12.880,00 |
| 07/4/2003 | 5,4200 | 8,18% | 5,4200 | 5,4200 | 5,4200 | 8 | 37,50 |
| 04/4/2003 | 5,0100 | 11,58% | 4,3100 | 5,0100 | 4,3100 | 335 | ,00 |
| 03/4/2003 | 4,4900 | 0,00% | 4,4900 | 4,4900 | 4,4900 | 8 | ,00 |
| 02/4/2003 | 4,4900 | 7,16% | 4,4900 | 4,5400 | 4,4900 | 417 | 1.891,00 |
| 01/4/2003 | 4,1900 | -2,78% | 4,1900 | 4,1900 | 4,1900 | 8 | 32,85 |
| 31/3/2003 | 4,3100 | -4,01% | 4,1400 | 4,3100 | 4,1400 | 80 | 338,50 |
| 28/3/2003 | 4,4900 | 8,45% | 4,3100 | 4,4900 | 4,3100 | 371 | 1.643,40 |
| 27/3/2003 | 4,1400 | 2,99% | 4,1900 | 4,1900 | 4,1400 | 168 | 706,75 |
| 26/3/2003 | 4,0200 | 4,42% | 4,1400 | 4,1400 | 4,0200 | 239 | 967,00 |
| 24/3/2003 | 3,8500 | -8,11% | 3,8500 | 3,8500 | 3,8500 | 27 | 108,00 |
| 21/3/2003 | 4,1900 | 1,21% | 3,8500 | 4,1900 | 3,8500 | 211 | 867,45 |
| 20/3/2003 | 4,1400 | -3,94% | 3,8500 | 4,1400 | 3,8500 | 55 | 210,50 |
| 19/3/2003 | 4,3100 | 4,11% | 4,3100 | 4,3100 | 4,3100 | 3 | 11,70 |
| 18/3/2003 | 4,1400 | 12,81% | 4,0200 | 4,1400 | 4,0200 | 228 | 926,00 |
| 17/3/2003 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | 19 | 70,00 |
| 14/3/2003 | 3,6700 | 1,66% | 3,6700 | 3,6700 | 3,6700 | 184 | 691,25 |
| 13/3/2003 | 3,6100 | 8,73% | 3,6100 | 3,6100 | 3,6100 | 522 | 1.917,15 |
| 12/3/2003 | 3,3200 | -9,54% | 3,5000 | 3,5000 | 3,3200 | 184 | 622,56 |
| 11/3/2003 | 3,6700 | -8,71% | 3,6700 | 3,6700 | 3,6700 | 93 | 350,00 |
| 07/3/2003 | 4,0200 | -8,01% | 4,0200 | 4,0200 | 4,0200 | 654 | 2.612,20 |
| 06/3/2003 | 4,3700 | 8,71% | 3,6700 | 4,3700 | 3,6100 | 1.409 | 4.774,00 |
| 05/3/2003 | 4,0200 | -10,47% | 4,0200 | 4,7200 | 4,0200 | 3.230 | 13.362,42 |
| 04/3/2003 | 4,4900 | -18,81% | 4,8900 | 4,8900 | 4,4900 | 615 | 2.812,04 |
| 03/3/2003 | 5,5300 | -16,72% | 6,2900 | 6,4100 | 5,5300 | 1.395 | 7.846,60 |
| 28/2/2003 | 6,6400 | -6,61% | 6,9900 | 7,1100 | 6,2900 | 807 | 5.364,54 |
| 27/2/2003 | 7,1100 | 0,00% | 6,7600 | 7,2800 | 6,7600 | 1.975 | 14.447,00 |
| 26/2/2003 | 7,1100 | 0,00% | 7,1100 | 7,1100 | 6,7600 | 96 | 667,90 |
| 25/2/2003 | 7,1100 | 0,00% | 6,9900 | 7,1100 | 6,7600 | 99 | 703,75 |
| 24/2/2003 | 7,1100 | -6,82% | 7,6300 | 7,6300 | 7,1100 | 30 | 226,50 |
| 21/2/2003 | 7,6300 | 9,16% | 6,9900 | 7,6900 | 6,9900 | 1.115 | 8.362,00 |
| 20/2/2003 | 6,9900 | -1,69% | 7,1100 | 7,1100 | 6,7600 | 187 | 1.286,50 |
| 19/2/2003 | 7,1100 | 1,72% | 6,7600 | 7,1100 | 6,6400 | 343 | 2.397,70 |
| 18/2/2003 | 6,9900 | 0,00% | 6,5800 | 6,9900 | 6,5800 | 63 | 426,20 |
| 17/2/2003 | 6,9900 | 0,00% | 6,9900 | 6,9900 | 6,9900 | 99 | 682,50 |
| 14/2/2003 | 6,9900 | -2,51% | 6,9300 | 6,9900 | 6,4100 | 986 | 6.583,75 |
| 13/2/2003 | 7,1700 | -6,03% | 7,3400 | 7,3400 | 7,1700 | 343 | 2.538,00 |
| 12/2/2003 | 7,6300 | 0,00% | 7,1100 | 7,6300 | 6,9300 | 280 | 1.962,45 |
| 11/2/2003 | 7,6300 | 4,81% | 6,9300 | 7,6300 | 6,9300 | 82 | 605,50 |
| 10/2/2003 | 7,2800 | -5,33% | 6,9300 | 7,3400 | 6,9300 | 244 | 1.742,25 |
| 07/2/2003 | 7,6900 | 0,79% | 7,6300 | 7,6900 | 7,3400 | 401 | 3.059,25 |
| 06/2/2003 | 7,6300 | 3,95% | 7,3400 | 7,6300 | 6,5800 | 417 | 2.931,24 |
| 05/2/2003 | 7,3400 | -6,73% | 7,1700 | 7,6900 | 7,1700 | 222 | 1.683,00 |
| 04/2/2003 | 7,8700 | 0,00% | 7,6300 | 7,8700 | 7,3400 | 181 | 1.356,50 |
| 03/2/2003 | 7,8700 | 0,00% | 7,9800 | 7,9800 | 7,6300 | 102 | 800,25 |
| 31/1/2003 | 7,8700 | -3,55% | 8,3300 | 8,3300 | 7,8700 | 157 | 1.271,75 |
| 30/1/2003 | 8,1600 | -4,67% | 8,3300 | 8,3300 | 8,1600 | 412 | 3.396,55 |
| 29/1/2003 | 8,5600 | -1,38% | 8,5600 | 8,5600 | 8,5100 | 88 | 755,00 |
| 28/1/2003 | 8,6800 | -7,46% | 8,6800 | 8,6800 | 8,5600 | 409 | 3.549,50 |
| 27/1/2003 | 9,3800 | -0,64% | 9,3800 | 9,3800 | 9,3800 | 27 | 261,00 |
| 24/1/2003 | 9,4400 | 2,50% | 9,0300 | 9,4400 | 8,7400 | 36 | 315,14 |
| 23/1/2003 | 9,2100 | 1,99% | 9,2100 | 9,2100 | 9,2100 | 129 | 1.190,00 |
| 22/1/2003 | 9,0300 | -1,95% | 8,3300 | 9,0300 | 8,3300 | 211 | 1.874,30 |
| 21/1/2003 | 9,2100 | 0,00% | 9,2100 | 9,2100 | 9,2100 | ,00 | |
| 20/1/2003 | 9,2100 | 0,00% | 9,0300 | 9,2100 | 8,3900 | 247 | 2.159,25 |
| 17/1/2003 | 9,2100 | -5,34% | 9,3800 | 9,4400 | 9,0300 | 1.313 | 12.084,00 |
| 16/1/2003 | 9,7300 | 5,08% | 8,3900 | 9,7300 | 8,3900 | 38 | 359,50 |
| 15/1/2003 | 9,2600 | -4,83% | 9,7300 | 9,7300 | 9,2100 | 420 | 3.896,25 |
| 14/1/2003 | 9,7300 | 1,88% | 9,2600 | 9,7300 | 9,2600 | 286 | 2.686,25 |
| 13/1/2003 | 9,5500 | 0,00% | 9,2600 | 9,5500 | 9,2600 | 162 | 1.543,00 |
| 10/1/2003 | 9,5500 | 1,17% | 9,7900 | 9,9600 | 9,2100 | 211 | 2.029,00 |
| 09/1/2003 | 9,4400 | 0,00% | 9,2100 | 9,4400 | 9,0300 | 264 | 2.420,75 |
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.% |
|---|