| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)
3,0300 €
-0,0100 (-0,33%)
- Άνοιγμα 3,0400
- Υψηλό 3,0400
- Χαμηλό 3,0000
- Όγκος 5.280
- Τζίρος 16.016 €
- Πράξεις 25
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 4,54% | 9,2100 | 9,4400 | 9,0300 | 264 | 2.420,75 |
| 08/1/2003 | 9,0300 | -8,79% | 9,9000 | 9,9000 | 9,0300 | 807 | 7.474,25 |
| 07/1/2003 | 9,9000 | -6,60% | 10,4900 | 10,4900 | 9,9000 | 494 | 5.000,62 |
| 03/1/2003 | 10,6000 | -9,01% | 11,6500 | 11,6500 | 10,6000 | 555 | 6.094,00 |
| 02/1/2003 | 11,6500 | 11,06% | 10,9500 | 11,6500 | 10,6600 | 426 | 4.653,75 |
| 31/12/2002 | 10,4900 | 5,32% | 10,4900 | 10,4900 | 10,4900 | 71 | 751,75 |
| 30/12/2002 | 9,9600 | -2,83% | 9,9000 | 10,6600 | 9,4400 | 1.955 | 19.415,50 |
| 27/12/2002 | 10,2500 | 4,70% | 9,7900 | 10,2500 | 9,7900 | 162 | 1.651,50 |
| 24/12/2002 | 9,7900 | 2,51% | 9,2100 | 9,7900 | 9,2100 | 99 | 911,50 |
| 23/12/2002 | 9,5500 | -3,54% | 9,2600 | 9,5500 | 9,2600 | 55 | 528,00 |
| 20/12/2002 | 9,9000 | 1,12% | 9,7300 | 9,9600 | 9,5500 | 579 | 5.672,65 |
| 19/12/2002 | 9,7900 | -11,08% | 11,3000 | 11,3000 | 9,7900 | 741 | 7.537,75 |
| 18/12/2002 | 11,0100 | -11,28% | 11,1900 | 12,1800 | 11,0100 | 428 | 4.882,00 |
| 17/12/2002 | 12,4100 | -1,35% | 12,7000 | 13,2800 | 11,1900 | 1.796 | 22.397,50 |
| 16/12/2002 | 12,5800 | 11,33% | 12,1800 | 13,2800 | 11,5400 | 2.955 | 37.693,25 |
| 13/12/2002 | 11,3000 | 18,32% | 9,4400 | 11,3000 | 9,4400 | 1.565 | 16.895,25 |
| 12/12/2002 | 9,5500 | 1,17% | 9,7300 | 9,7300 | 9,2100 | 827 | 7.790,80 |
| 11/12/2002 | 9,4400 | -2,98% | 10,0800 | 10,0800 | 9,4400 | 412 | 4.006,50 |
| 10/12/2002 | 9,7300 | 3,07% | 9,0300 | 9,9000 | 9,0300 | 676 | 6.387,50 |
| 09/12/2002 | 9,4400 | -10,94% | 10,3100 | 10,4900 | 9,3800 | 714 | 6.907,25 |
| 06/12/2002 | 10,6000 | -9,48% | 11,0100 | 11,0100 | 10,3100 | 799 | 8.486,75 |
| 05/12/2002 | 11,7100 | -7,80% | 12,7000 | 13,2800 | 11,3600 | 541 | 6.511,00 |
| 04/12/2002 | 12,7000 | -6,82% | 13,4000 | 13,6300 | 12,5800 | 604 | 7.956,05 |
| 03/12/2002 | 13,6300 | 8,35% | 12,5800 | 14,1000 | 12,2300 | 2.255 | 30.491,15 |
| 02/12/2002 | 12,5800 | 14,89% | 11,0100 | 12,9300 | 11,0100 | 1.200 | 14.554,84 |
| 29/11/2002 | 10,9500 | 2,72% | 10,7800 | 10,9500 | 10,7800 | 47 | 502,00 |
| 28/11/2002 | 10,6600 | 3,39% | 10,6000 | 10,7800 | 10,3100 | 233 | 2.437,40 |
| 27/11/2002 | 10,3100 | 0,59% | 9,9000 | 10,4900 | 9,9000 | 319 | 3.244,25 |
| 26/11/2002 | 10,2500 | 1,69% | 10,0800 | 10,2500 | 9,7900 | 651 | 6.531,98 |
| 25/11/2002 | 10,0800 | 3,60% | 9,2100 | 10,0800 | 9,2100 | 577 | 5.641,80 |
| 22/11/2002 | 9,7300 | 3,07% | 9,5500 | 9,7900 | 9,4400 | 352 | 3.381,00 |
| 21/11/2002 | 9,4400 | 2,50% | 9,2600 | 9,4400 | 9,2100 | 379 | 3.518,75 |
| 20/11/2002 | 9,2100 | 1,99% | 9,0300 | 9,2100 | 9,0300 | 104 | 953,60 |
| 19/11/2002 | 9,0300 | 3,32% | 8,7400 | 9,0300 | 8,7400 | 121 | 1.074,00 |
| 18/11/2002 | 8,7400 | -5,62% | 9,3800 | 9,3800 | 8,7400 | 184 | 1.686,25 |
| 15/11/2002 | 9,2600 | 0,54% | 9,0300 | 9,2600 | 9,0300 | 69 | 640,00 |
| 14/11/2002 | 9,2100 | 7,59% | 8,7400 | 9,2100 | 8,7400 | 27 | 247,50 |
| 13/11/2002 | 8,5600 | -5,20% | 8,5600 | 8,5600 | 8,5600 | 8 | 60,00 |
| 12/11/2002 | 9,0300 | 0,00% | 8,7400 | 9,0300 | 8,5600 | 176 | 1.557,50 |
| 11/11/2002 | 9,0300 | 0,00% | 9,0300 | 9,0300 | 9,0300 | 129 | 1.171,00 |
| 08/11/2002 | 9,0300 | 4,03% | 9,0300 | 9,0300 | 9,0300 | 8 | 84,00 |
| 07/11/2002 | 8,6800 | 0,00% | 9,2100 | 9,2100 | 8,6800 | 214 | 1.891,00 |
| 06/11/2002 | 8,6800 | -5,75% | 9,0300 | 9,2100 | 8,6800 | 667 | 5.946,25 |
| 05/11/2002 | 9,2100 | -3,56% | 9,2600 | 9,3800 | 9,2100 | 88 | 810,50 |
| 04/11/2002 | 9,5500 | 5,76% | 9,3800 | 9,5500 | 9,0300 | 437 | 4.136,25 |
| 01/11/2002 | 9,0300 | 3,32% | 9,0300 | 9,0300 | 8,7400 | 129 | 1.175,00 |
| 31/10/2002 | 8,7400 | 2,10% | 8,6800 | 8,7400 | 8,6800 | 80 | 692,00 |
| 30/10/2002 | 8,5600 | -1,38% | 9,2100 | 9,2100 | 8,5600 | 247 | 2.157,50 |
| 29/10/2002 | 8,6800 | 0,00% | 8,5100 | 9,0300 | 8,3900 | 763 | 6.609,25 |
| 25/10/2002 | 8,6800 | 2,00% | 8,5100 | 8,6800 | 8,3900 | 206 | 1.765,00 |
| 24/10/2002 | 8,5100 | 0,00% | 8,5100 | 8,5100 | 8,5100 | 126 | 1.066,50 |
| 23/10/2002 | 8,5100 | -2,63% | 8,5600 | 8,5600 | 8,5100 | 113 | 950,00 |
| 22/10/2002 | 8,7400 | -5,10% | 9,2100 | 9,2100 | 8,7400 | 113 | 1.034,50 |
| 21/10/2002 | 9,2100 | -1,81% | 9,3800 | 9,3800 | 9,2100 | 113 | 1.027,90 |
| 18/10/2002 | 9,3800 | 1,85% | 9,3800 | 9,3800 | 8,5600 | 63 | 574,75 |
| 17/10/2002 | 9,2100 | 6,11% | 8,5100 | 9,2100 | 8,5100 | 195 | 1.735,50 |
| 16/10/2002 | 8,6800 | 0,00% | 9,0300 | 9,0300 | 8,6800 | 390 | 3.442,00 |
| 15/10/2002 | 8,6800 | 2,00% | 8,7400 | 9,3800 | 8,6800 | 393 | 3.544,50 |
| 14/10/2002 | 8,5100 | 0,00% | 8,5600 | 8,6800 | 8,5100 | 511 | 4.379,60 |
| 11/10/2002 | 8,5100 | 11,53% | 7,8700 | 8,5100 | 7,8700 | 475 | 3.880,50 |
| 10/10/2002 | 7,6300 | -0,78% | 7,6300 | 7,6900 | 7,6300 | 115 | 886,10 |
| 09/10/2002 | 7,6900 | -4,35% | 7,6300 | 7,6900 | 7,3400 | 55 | 425,00 |
| 08/10/2002 | 8,0400 | -5,52% | 8,0400 | 8,3300 | 7,6300 | 214 | 1.706,50 |
| 07/10/2002 | 8,5100 | 6,64% | 7,6900 | 8,5100 | 7,1700 | 310 | 2.426,50 |
| 04/10/2002 | 7,9800 | -2,21% | 7,9800 | 7,9800 | 7,8700 | 384 | 3.051,00 |
| 03/10/2002 | 8,1600 | -4,11% | 7,9800 | 8,3300 | 7,8700 | 236 | 1.884,75 |
| 02/10/2002 | 8,5100 | -1,96% | 8,6800 | 9,0300 | 8,3900 | 895 | 7.830,00 |
| 01/10/2002 | 8,6800 | -5,75% | 8,6800 | 9,2100 | 8,5600 | 275 | 2.382,50 |
| 30/9/2002 | 9,2100 | -6,97% | 9,0300 | 9,2100 | 9,0300 | 74 | 674,00 |
| 27/9/2002 | 9,9000 | 4,87% | 9,7300 | 9,9000 | 9,3800 | 162 | 1.588,00 |
| 26/9/2002 | 9,4400 | 4,54% | 9,2600 | 9,4400 | 9,2100 | 135 | 1.265,25 |
| 25/9/2002 | 9,0300 | 4,03% | 8,6800 | 9,3800 | 8,6800 | 71 | 646,00 |
| 24/9/2002 | 8,6800 | -9,11% | 9,7900 | 9,9000 | 8,6800 | 464 | 4.438,00 |
| 23/9/2002 | 9,5500 | -5,26% | 9,3800 | 10,2500 | 9,2600 | 102 | 999,00 |
| 20/9/2002 | 10,0800 | 5,55% | 9,5500 | 10,0800 | 9,3800 | 203 | 2.006,00 |
| 19/9/2002 | 9,5500 | -1,85% | 9,7300 | 9,7300 | 9,5500 | 162 | 1.550,45 |
| 18/9/2002 | 9,7300 | 0,00% | 9,7300 | 10,3100 | 9,7300 | 338 | 3.344,50 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|