| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΠΕΡΣΕΥΣ ΠΡΟΪΟΝΤΑ ΕΙΔΙΚΗΣ ΔΙΑΤΡΟΦΗΣ ΑΒΕΕ (ΠΕΡΣ)
1,1500 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/8/2003 | 5,4400 | -3,89% | 5,7700 | 5,8100 | 5,3100 | 16.424 | ,00 |
| 28/8/2003 | 5,6600 | -0,70% | 5,6600 | 5,6600 | 5,6600 | 1.069 | ,00 |
| 27/8/2003 | 5,7000 | 0,00% | 5,7200 | 5,7500 | 5,6800 | 10.061 | ,00 |
| 26/8/2003 | 5,7000 | 4,40% | 5,4800 | 5,8500 | 5,4600 | 10.236 | ,00 |
| 25/8/2003 | 5,4600 | -6,02% | 5,7000 | 5,9200 | 5,2200 | 4.190 | ,00 |
| 22/8/2003 | 5,8100 | -3,33% | 5,9500 | 5,9800 | 5,6100 | 7.879 | ,00 |
| 21/8/2003 | 6,0100 | -1,48% | 6,1200 | 6,1200 | 5,7300 | 11.054 | ,00 |
| 20/8/2003 | 6,1000 | -0,65% | 6,0800 | 6,1400 | 5,8600 | 3.262 | ,00 |
| 19/8/2003 | 6,1400 | 2,16% | 5,9400 | 6,1400 | 5,5900 | 18.584 | ,00 |
| 18/8/2003 | 6,0100 | 0,33% | 5,9900 | 6,0500 | 5,9000 | 5.401 | ,00 |
| 14/8/2003 | 5,9900 | 0,67% | 5,8600 | 5,9900 | 5,7000 | 4.965 | ,00 |
| 13/8/2003 | 5,9500 | -1,33% | 5,9200 | 6,0300 | 5,7700 | 5.260 | ,00 |
| 12/8/2003 | 6,0300 | -0,66% | 6,0300 | 6,0500 | 5,8500 | 4.114 | ,00 |
| 11/8/2003 | 6,0700 | -1,14% | 5,9500 | 6,1000 | 5,8300 | 1.560 | ,00 |
| 08/8/2003 | 6,1400 | 0,00% | 6,1400 | 6,1400 | 5,9800 | 2.073 | ,00 |
| 07/8/2003 | 6,1400 | 0,00% | 6,2500 | 6,2500 | 5,9900 | 14.699 | ,00 |
| 06/8/2003 | 6,1400 | 0,66% | 6,1200 | 6,2300 | 6,0500 | 33.088 | ,00 |
| 05/8/2003 | 6,1000 | -5,13% | 6,2100 | 6,3600 | 5,9500 | 72.309 | ,00 |
| 04/8/2003 | 6,4300 | -0,92% | 6,5200 | 6,5600 | 5,9800 | 43.161 | ,00 |
| 01/8/2003 | 6,4900 | 13,46% | 5,7000 | 6,7400 | 5,7000 | 85.274 | ,00 |
| 31/7/2003 | 5,7200 | 2,69% | 5,5900 | 5,7300 | 5,5100 | 19.676 | ,00 |
| 30/7/2003 | 5,5700 | 0,72% | 5,5000 | 5,7000 | 5,5000 | 28.657 | ,00 |
| 29/7/2003 | 5,5300 | 1,65% | 5,3900 | 5,5700 | 5,3700 | 20.756 | ,00 |
| 28/7/2003 | 5,4400 | -2,33% | 5,5900 | 5,6800 | 5,3100 | 23.637 | ,00 |
| 25/7/2003 | 5,5700 | -2,62% | 5,6600 | 5,7000 | 5,4800 | 38.217 | ,00 |
| 24/7/2003 | 5,7200 | -1,55% | 5,7900 | 5,9500 | 5,5900 | 72.277 | ,00 |
| 23/7/2003 | 5,8100 | 0,00% | 5,8300 | 5,9900 | 5,7700 | 78.704 | ,00 |
| 22/7/2003 | 5,8100 | 9,42% | 5,9400 | 5,9400 | 5,5300 | 130.519 | ,00 |
| 21/7/2003 | 5,3100 | 18,00% | 5,0400 | 5,3100 | 5,0400 | 219.985 | ,00 |
| 18/7/2003 | 4,5000 | 14,21% | 4,4000 | 4,6300 | 3,9800 | 678.201 | ,00 |
| 17/7/2003 | 3,9400 | 0,00% | 4,4000 | 4,4000 | 3,8500 | 15.561 | ,00 |
| 16/7/2003 | 3,9400 | -4,14% | 4,1200 | 4,1200 | 3,9400 | 2.837 | ,00 |
| 15/7/2003 | 4,1100 | 1,99% | 4,0300 | 4,1100 | 3,8100 | 6.318 | ,00 |
| 14/7/2003 | 4,0300 | 6,33% | 3,8500 | 4,0300 | 3,8500 | 4.692 | ,00 |
| 11/7/2003 | 3,7900 | 3,55% | 3,6600 | 3,7900 | 3,5200 | 3.415 | ,00 |
| 10/7/2003 | 3,6600 | 1,39% | 3,5700 | 3,6600 | 3,5700 | 2.946 | ,00 |
| 09/7/2003 | 3,6100 | 4,94% | 3,6400 | 3,6400 | 3,4400 | 3.666 | ,00 |
| 08/7/2003 | 3,4400 | 2,08% | 3,4800 | 3,4800 | 3,3900 | 3.055 | ,00 |
| 07/7/2003 | 3,3700 | 1,51% | 3,3300 | 3,4200 | 3,1900 | 3.077 | ,00 |
| 04/7/2003 | 3,3200 | 0,61% | 3,3700 | 3,3900 | 3,3000 | 1.855 | ,00 |
| 03/7/2003 | 3,3000 | -2,65% | 3,3900 | 3,3900 | 3,3000 | 1.145 | ,00 |
| 02/7/2003 | 3,3900 | 2,73% | 3,2200 | 3,3900 | 3,2200 | 7.148 | ,00 |
| 01/7/2003 | 3,3000 | -0,60% | 3,2600 | 3,3000 | 3,2600 | 523 | ,00 |
| 30/6/2003 | 3,3200 | -1,48% | 3,3900 | 3,3900 | 3,3200 | 425 | ,00 |
| 27/6/2003 | 3,3700 | -1,17% | 3,3900 | 3,3900 | 3,3000 | 567 | ,00 |
| 26/6/2003 | 3,4100 | -0,29% | 3,4200 | 3,4200 | 3,4100 | 218 | ,00 |
| 25/6/2003 | 3,4200 | 1,48% | 3,4200 | 3,4200 | 3,4200 | 218 | ,00 |
| 24/6/2003 | 3,3700 | -6,65% | 3,5900 | 3,5900 | 3,3700 | 1.080 | ,00 |
| 23/6/2003 | 3,6100 | 0,00% | 3,6300 | 3,6300 | 3,6100 | 873 | ,00 |
| 20/6/2003 | 3,6100 | -0,82% | 3,6300 | 3,6300 | 3,5700 | 4.583 | ,00 |
| 19/6/2003 | 3,6400 | -1,09% | 3,7000 | 3,7000 | 3,6400 | 5.085 | ,00 |
| 18/6/2003 | 3,6800 | 0,00% | 3,6600 | 3,6800 | 3,3900 | 2.935 | ,00 |
| 17/6/2003 | 3,6800 | 6,98% | 3,6300 | 3,6800 | 3,4600 | 5.358 | ,00 |
| 13/6/2003 | 3,4400 | 1,47% | 3,4400 | 3,4600 | 3,4400 | 4.692 | ,00 |
| 12/6/2003 | 3,3900 | 0,00% | 3,3900 | 3,4100 | 3,3900 | 2.979 | ,00 |
| 11/6/2003 | 3,3900 | 0,00% | 3,2800 | 3,3900 | 3,2800 | 7.246 | ,00 |
| 10/6/2003 | 3,3900 | -0,88% | 3,3900 | 3,3900 | 3,3900 | 327 | ,00 |
| 09/6/2003 | 3,4200 | 1,48% | 3,3900 | 3,4400 | 3,3900 | 1.178 | ,00 |
| 06/6/2003 | 3,3700 | 9,42% | 3,0800 | 3,4400 | 3,0800 | 9.472 | ,00 |
| 05/6/2003 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | 109 | ,00 |
| 04/6/2003 | 3,0800 | -2,22% | 2,8600 | 3,1000 | 2,8600 | 2.575 | ,00 |
| 03/6/2003 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | ,00 | |
| 02/6/2003 | 3,1500 | 0,64% | 3,1500 | 3,1700 | 3,1300 | 1.429 | ,00 |
| 30/5/2003 | 3,1300 | -0,63% | 3,1300 | 3,1300 | 3,1300 | 2.597 | ,00 |
| 29/5/2003 | 3,1500 | 0,96% | 2,8600 | 3,1500 | 2,8600 | 982 | ,00 |
| 28/5/2003 | 3,1200 | 0,00% | 3,1900 | 3,1900 | 3,0200 | 1.647 | ,00 |
| 27/5/2003 | 3,1200 | -0,95% | 3,1500 | 3,1500 | 3,1200 | 327 | ,00 |
| 26/5/2003 | 3,1500 | 0,00% | 2,9500 | 3,1900 | 2,9500 | 436 | ,00 |
| 23/5/2003 | 3,1500 | 0,00% | 3,2400 | 3,2400 | 3,1500 | 218 | ,00 |
| 22/5/2003 | 3,1500 | -2,78% | 3,2800 | 3,2800 | 2,9700 | 26.944 | ,00 |
| 21/5/2003 | 3,2400 | -1,22% | 3,1200 | 3,3300 | 3,1200 | 687 | ,00 |
| 20/5/2003 | 3,2800 | -0,61% | 3,2100 | 3,2800 | 2,9700 | 818 | ,00 |
| 19/5/2003 | 3,3000 | -1,49% | 3,3000 | 3,3200 | 3,2400 | 556 | ,00 |
| 16/5/2003 | 3,3500 | -1,18% | 3,4200 | 3,4200 | 3,2100 | 4.517 | ,00 |
| 15/5/2003 | 3,3900 | -2,59% | 3,4400 | 3,4600 | 3,3900 | 1.811 | ,00 |
| 14/5/2003 | 3,4800 | 2,65% | 3,4800 | 3,4800 | 3,4800 | 163 | ,00 |
| 13/5/2003 | 3,3900 | 0,00% | 3,4100 | 3,4100 | 3,3900 | 229 | ,00 |
| 12/5/2003 | 3,3900 | 0,00% | 3,4400 | 3,4400 | 3,3900 | 163 | ,00 |
| 09/5/2003 | 3,3900 | -5,04% | 3,3900 | 3,3900 | 3,3900 | 218 | ,00 |
| 08/5/2003 | 3,5700 | 0,00% | 3,4800 | 3,5700 | 3,4800 | 218 | ,00 |
| 07/5/2003 | 3,5700 | -0,56% | 3,5700 | 3,6600 | 3,5300 | 8.348 | ,00 |
| 06/5/2003 | 3,5900 | 0,00% | 3,5700 | 3,5900 | 3,5700 | 763 | ,00 |
| 05/5/2003 | 3,5900 | -0,55% | 3,2800 | 3,6100 | 3,2800 | 1.811 | ,00 |
| 02/5/2003 | 3,6100 | 2,27% | 3,5200 | 3,6100 | 3,5200 | 5.456 | ,00 |
| 30/4/2003 | 3,5300 | -0,56% | 3,5300 | 3,5500 | 3,4800 | 851 | ,00 |
| 29/4/2003 | 3,5500 | -0,56% | 3,5300 | 3,5500 | 3,5000 | 763 | ,00 |
| 24/4/2003 | 3,5700 | -1,11% | 3,5700 | 3,5700 | 3,5200 | 807 | ,00 |
| 23/4/2003 | 3,6100 | 0,56% | 3,5900 | 3,6400 | 3,5500 | 2.509 | ,00 |
| 22/4/2003 | 3,5900 | 1,13% | 3,3900 | 3,6100 | 3,3000 | 15.911 | ,00 |
| 17/4/2003 | 3,5500 | -0,56% | 3,5000 | 3,5500 | 3,3900 | 785 | ,00 |
| 16/4/2003 | 3,5700 | -6,30% | 3,7900 | 3,7900 | 3,5700 | 436 | ,00 |
| 15/4/2003 | 3,8100 | -2,31% | 3,8900 | 3,8900 | 3,5700 | 1.844 | ,00 |
| 14/4/2003 | 3,9000 | -0,51% | 3,8900 | 3,9000 | 3,6600 | 1.091 | ,00 |
| 11/4/2003 | 3,9200 | 0,51% | 3,9000 | 3,9200 | 3,8900 | 1.418 | ,00 |
| 10/4/2003 | 3,9000 | 0,26% | 3,8900 | 3,9200 | 3,6800 | 2.509 | ,00 |
| 09/4/2003 | 3,8900 | 1,04% | 3,6400 | 3,9200 | 3,6400 | 3.655 | ,00 |
| 08/4/2003 | 3,8500 | -1,79% | 3,6400 | 3,8700 | 3,6100 | 5.969 | ,00 |
| 07/4/2003 | 3,9200 | 2,35% | 3,8500 | 3,9200 | 3,8100 | 2.728 | 10.488,00 |
| 04/4/2003 | 3,8300 | 2,96% | 3,6100 | 3,8300 | 3,6100 | 2.564 | 9.564,00 |
| 03/4/2003 | 3,7200 | 2,20% | 3,6600 | 3,7200 | 3,6400 | 1.364 | 5.005,00 |
| 02/4/2003 | 3,6400 | 5,20% | 3,4200 | 3,6400 | 3,4200 | 2.684 | 9.411,00 |
| 01/4/2003 | 3,4600 | 2,06% | 3,3000 | 3,4600 | 3,3000 | 2.073 | 7.038,00 |
| 31/3/2003 | 3,3900 | 4,63% | 3,3000 | 3,3900 | 3,2400 | 338 | 1.135,00 |
| 28/3/2003 | 3,2400 | -6,36% | 3,1700 | 3,2400 | 3,1700 | 152 | 492,00 |
| 27/3/2003 | 3,4600 | 2,06% | 3,4100 | 3,4600 | 3,3900 | 2.324 | 7.962,00 |
| 26/3/2003 | 3,3900 | 0,00% | 3,3700 | 3,3900 | 3,2100 | 1.091 | 3.640,00 |
| 24/3/2003 | 3,3900 | 0,00% | 3,0200 | 3,3900 | 3,0200 | 2.509 | 8.106,00 |
| 21/3/2003 | 3,3900 | 2,11% | 3,3300 | 3,3900 | 3,3300 | 1.615 | 5.432,00 |
| 20/3/2003 | 3,3200 | -0,30% | 3,3000 | 3,3200 | 3,3000 | 654 | 2.162,00 |
| 19/3/2003 | 3,3300 | 0,00% | 3,3000 | 3,3700 | 3,2400 | 4.430 | 14.639,00 |
| 18/3/2003 | 3,3300 | 0,91% | 3,3000 | 3,3700 | 3,1300 | 5.958 | 19.674,00 |
| 17/3/2003 | 3,3000 | 1,23% | 2,8800 | 3,3200 | 2,8800 | 10.192 | 32.368,00 |
| 14/3/2003 | 3,2600 | -3,83% | 3,3700 | 3,3700 | 3,1200 | 4.616 | 14.962,00 |
| 13/3/2003 | 3,3900 | 0,00% | 3,3000 | 3,4800 | 3,3000 | 1.855 | 6.211,00 |
| 12/3/2003 | 3,3900 | -6,87% | 3,2200 | 3,6300 | 3,2200 | 829 | 2.734,00 |
| 11/3/2003 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 07/3/2003 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 06/3/2003 | 3,6400 | 1,96% | 3,4800 | 3,6400 | 3,4800 | 4.365 | 15.491,00 |
| 05/3/2003 | 3,5700 | -1,92% | 3,3900 | 3,5700 | 3,3900 | 305 | 1.070,00 |
| 04/3/2003 | 3,6400 | 0,28% | 3,4200 | 3,6400 | 3,4200 | 1.527 | 5.303,00 |
| 03/3/2003 | 3,6300 | -0,27% | 3,6400 | 3,6400 | 3,3900 | 1.451 | 4.954,00 |
| 28/2/2003 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 27/2/2003 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 26/2/2003 | 3,6400 | -1,09% | 3,6800 | 3,6800 | 3,4100 | 818 | 3.004,00 |
| 25/2/2003 | 3,6800 | 1,10% | 3,6300 | 3,7700 | 3,3200 | 4.365 | 15.834,00 |
| 24/2/2003 | 3,6400 | -0,55% | 3,6400 | 3,6400 | 3,6400 | 54 | 199,00 |
| 21/2/2003 | 3,6600 | -1,08% | 3,6400 | 3,6600 | 3,6300 | 1.309 | 4.790,00 |
| 20/2/2003 | 3,7000 | -0,54% | 3,7000 | 3,7000 | 3,5500 | 763 | 2.796,00 |
| 19/2/2003 | 3,7200 | -5,10% | 3,6600 | 3,8900 | 3,6600 | 2.520 | 9.501,00 |
| 18/2/2003 | 3,9200 | 2,89% | 3,7400 | 3,9200 | 3,6100 | 7.955 | 29.856,00 |
| 17/2/2003 | 3,8100 | -2,81% | 3,7600 | 3,8500 | 3,7600 | 1.593 | 6.007,00 |
| 14/2/2003 | 3,9200 | -3,21% | 3,9600 | 3,9600 | 3,8100 | 3.546 | 13.624,00 |
| 13/2/2003 | 4,0500 | -6,03% | 4,2100 | 4,2100 | 3,9400 | 4.190 | 16.903,00 |
| 12/2/2003 | 4,3100 | 0,94% | 4,0900 | 4,3200 | 3,9400 | 5.074 | 20.613,00 |
| 11/2/2003 | 4,2700 | 0,47% | 4,1200 | 4,2800 | 4,0400 | 6.805 | 28.561,00 |
| 10/2/2003 | 4,2500 | -0,70% | 4,1100 | 4,2500 | 4,0200 | 3.032 | 12.538,00 |
| 07/2/2003 | 4,2800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | 166 | 720,00 |
| 06/2/2003 | 4,2800 | -0,47% | 4,2000 | 4,3000 | 4,0200 | 3.301 | 13.755,00 |
| 05/2/2003 | 4,3000 | -1,83% | 4,2800 | 4,3600 | 4,2800 | 7.175 | 31.151,00 |
| 04/2/2003 | 4,3800 | -0,68% | 4,3800 | 4,3800 | 4,3800 | 166 | 735,00 |
| 03/2/2003 | 4,4100 | 0,68% | 4,4100 | 4,4100 | 4,4100 | 111 | 494,00 |
| 31/1/2003 | 4,3800 | 0,00% | 4,2800 | 4,3800 | 4,2500 | 1.488 | 6.445,00 |
| 30/1/2003 | 4,3800 | -0,23% | 4,3800 | 4,3800 | 4,3800 | 234 | 1.029,00 |
| 29/1/2003 | 4,3900 | 0,00% | 4,3900 | 4,3900 | 4,3900 | 55 | 246,00 |
| 28/1/2003 | 4,3900 | 0,23% | 4,3900 | 4,4500 | 4,0200 | 2.887 | 12.232,00 |
| 27/1/2003 | 4,3800 | -2,01% | 4,3900 | 4,3900 | 4,3800 | 335 | 1.472,00 |
| 24/1/2003 | 4,4700 | 1,36% | 4,3800 | 4,4700 | 4,3800 | 5.036 | 22.340,00 |
| 23/1/2003 | 4,4100 | 0,68% | 4,3800 | 4,4100 | 4,3400 | 8.406 | 36.880,00 |
| 22/1/2003 | 4,3800 | 0,46% | 4,3600 | 4,3800 | 4,3600 | 1.007 | 4.403,00 |
| 21/1/2003 | 4,3600 | 0,00% | 4,3400 | 4,3600 | 4,2000 | 3.368 | 14.501,00 |
| 20/1/2003 | 4,3600 | -1,58% | 4,3900 | 4,3900 | 4,3200 | 402 | 1.758,00 |
| 17/1/2003 | 4,4300 | 0,00% | 4,3900 | 4,4300 | 4,1600 | 1.197 | 5.187,00 |
| 16/1/2003 | 4,4300 | -0,89% | 4,3000 | 4,4300 | 4,2800 | 290 | 1.255,00 |
| 15/1/2003 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | 55 | 250,00 |
| 14/1/2003 | 4,4700 | 0,00% | 4,4300 | 4,4700 | 4,4300 | 671 | 2.987,00 |
| 13/1/2003 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4500 | 1.286 | 5.730,00 |
| 10/1/2003 | 4,4700 | 3,00% | 4,2500 | 4,4700 | 4,1400 | 6.828 | 29.830,00 |
| 09/1/2003 | 4,3400 | -0,91% | 4,3800 | 4,3800 | 4,2800 | 905 | 3.920,00 |
| 08/1/2003 | 4,3800 | -3,74% | 4,4700 | 4,4700 | 4,3800 | 648 | 2.871,00 |
| 07/1/2003 | 4,5500 | 3,88% | 4,3000 | 4,5700 | 4,2100 | 2.551 | 11.033,00 |
| 03/1/2003 | 4,3800 | -5,40% | 4,6600 | 4,6600 | 4,3600 | 3.089 | 13.951,00 |
| 02/1/2003 | 4,6300 | 1,76% | 4,5700 | 4,6300 | 4,5300 | 4.622 | 21.242,00 |
| 31/12/2002 | 4,5500 | 1,56% | 4,5700 | 4,5700 | 4,4800 | 7.152 | 32.683,00 |
| 30/12/2002 | 4,4800 | -2,40% | 4,5500 | 4,5500 | 4,3400 | 2.014 | 8.952,00 |
| 27/12/2002 | 4,5900 | 0,88% | 4,5500 | 4,6000 | 4,3600 | 11.864 | 53.138,00 |
| 24/12/2002 | 4,5500 | -1,94% | 4,5700 | 4,5700 | 4,4800 | 2.048 | 9.295,00 |
| 23/12/2002 | 4,6400 | 1,53% | 4,6400 | 4,6400 | 4,4800 | 12.279 | 56.919,00 |
| 20/12/2002 | 4,5700 | -1,30% | 4,6300 | 4,6400 | 4,5300 | 7.409 | 34.067,00 |
| 19/12/2002 | 4,6300 | -0,64% | 4,6400 | 4,6600 | 4,4800 | 3.738 | 17.140,00 |
| 18/12/2002 | 4,6600 | -0,43% | 4,6400 | 4,6600 | 4,1600 | 5.316 | 24.182,00 |
| 17/12/2002 | 4,6800 | -1,89% | 4,7700 | 4,8200 | 4,6400 | 7.354 | 34.969,00 |
| 16/12/2002 | 4,7700 | 0,85% | 4,7100 | 4,8200 | 4,6600 | 15.178 | 72.338,00 |
| 13/12/2002 | 4,7300 | -0,84% | 4,6600 | 4,7300 | 4,4700 | 6.100 | 28.436,00 |
| 12/12/2002 | 4,7700 | 0,85% | 4,6600 | 4,7900 | 4,6300 | 10.073 | 47.505,00 |
| 11/12/2002 | 4,7300 | 1,07% | 4,6800 | 4,7300 | 4,6400 | 8.316 | 39.097,00 |
| 10/12/2002 | 4,6800 | 0,86% | 4,6400 | 4,6800 | 4,5200 | 5.238 | 24.273,00 |
| 09/12/2002 | 4,6400 | 3,11% | 4,2700 | 4,6400 | 4,2700 | 15.816 | 71.349,00 |
| 06/12/2002 | 4,5000 | -3,02% | 4,5300 | 4,5500 | 4,3800 | 9.206 | 41.094,00 |
| 05/12/2002 | 4,6400 | -1,90% | 4,7700 | 4,7700 | 4,3200 | 31.073 | 141.127,00 |
| 04/12/2002 | 4,7300 | -0,84% | 4,7700 | 4,9100 | 4,7100 | 47.103 | 225.501,00 |
| 03/12/2002 | 4,7700 | 1,49% | 4,8200 | 4,8900 | 4,6300 | 43.924 | 210.248,00 |
| 02/12/2002 | 4,7000 | 9,30% | 4,3600 | 4,7300 | 4,3400 | 44.327 | 200.760,00 |
| 29/11/2002 | 4,3000 | 4,62% | 4,2300 | 4,3400 | 3,9800 | 20.787 | 87.936,00 |
| 28/11/2002 | 4,1100 | 14,48% | 3,5900 | 4,2000 | 3,5900 | 45.536 | 184.129,00 |
| 27/11/2002 | 3,5900 | 2,57% | 3,5300 | 3,6100 | 3,4600 | 15.458 | 54.705,00 |
| 26/11/2002 | 3,5000 | 6,71% | 3,2700 | 3,5500 | 3,1300 | 23.831 | 81.301,00 |
| 25/11/2002 | 3,2800 | -2,67% | 3,4600 | 3,4600 | 3,2100 | 8.955 | 29.435,00 |
| 22/11/2002 | 3,3700 | 11,59% | 3,3700 | 3,5500 | 3,3700 | 39.424 | 136.456,00 |
| 21/11/2002 | 3,0200 | 11,85% | 3,0200 | 3,0200 | 3,0200 | 2.932 | 8.856,00 |
| 20/11/2002 | 2,7000 | 12,03% | 2,4100 | 2,7000 | 2,4100 | 7.914 | 20.044,00 |
| 19/11/2002 | 2,4100 | -2,03% | 2,4100 | 2,4100 | 2,3400 | 3.547 | 8.425,00 |
| 18/11/2002 | 2,4600 | -1,60% | 2,4600 | 2,4600 | 2,4600 | 21 | 55,00 |
| 15/11/2002 | 2,5000 | 4,17% | 2,4000 | 2,5000 | 2,4000 | 3.547 | 8.828,00 |
| 14/11/2002 | 2,4000 | -2,83% | 2,2500 | 2,4100 | 2,2500 | 156 | 373,00 |
| 13/11/2002 | 2,4700 | -0,80% | 2,2300 | 2,4700 | 2,2300 | 558 | 1.277,00 |
| 12/11/2002 | 2,4900 | 3,32% | 2,5000 | 2,5000 | 2,4900 | 111 | 280,00 |
| 11/11/2002 | 2,4100 | 3,88% | 2,4100 | 2,4100 | 2,4100 | 1.118 | 2.700,00 |
| 08/11/2002 | 2,3200 | -7,20% | 2,5000 | 2,5000 | 2,3200 | 1.062 | 2.530,00 |
| 07/11/2002 | 2,5000 | 3,73% | 2,5000 | 2,5000 | 2,5000 | 2.350 | 5.880,00 |
| 06/11/2002 | 2,4100 | 3,43% | 2,3700 | 2,4100 | 2,3700 | 4.107 | 9.727,00 |
| 05/11/2002 | 2,3300 | 0,00% | 2,2800 | 2,3300 | 2,2800 | 4.252 | 9.778,00 |
| 04/11/2002 | 2,3300 | 2,19% | 2,4000 | 2,4000 | 2,3300 | 2.059 | 4.870,00 |
| 01/11/2002 | 2,2800 | -3,80% | 2,3900 | 2,4100 | 2,2800 | 1.969 | 4.714,00 |
| 31/10/2002 | 2,3700 | 5,33% | 2,4000 | 2,4000 | 2,3200 | 2.014 | 4.785,00 |
| 30/10/2002 | 2,2500 | -3,85% | 2,2600 | 2,3400 | 2,2500 | 2.787 | 6.470,00 |
| 29/10/2002 | 2,3400 | 0,43% | 2,3900 | 2,3900 | 2,3400 | 749 | 1.766,00 |
| 25/10/2002 | 2,3300 | 4,48% | 2,4200 | 2,4200 | 2,3300 | 3.526 | 8.532,00 |
| 24/10/2002 | 2,2300 | -6,69% | 2,1400 | 2,2500 | 2,1400 | 6.525 | 14.498,00 |
| 23/10/2002 | 2,3900 | 0,00% | 2,3900 | 2,4100 | 2,3900 | 15.424 | 36.951,00 |
| 22/10/2002 | 2,3900 | 11,68% | 2,3800 | 2,3900 | 2,3800 | 8.216 | 19.663,00 |
| 21/10/2002 | 2,1400 | 11,46% | 2,1400 | 2,1400 | 2,1400 | 861 | 1.848,00 |
| 18/10/2002 | 1,9200 | 12,28% | 1,9000 | 1,9200 | 1,9000 | 1.801 | 3.446,00 |
| 17/10/2002 | 1,7100 | 11,76% | 1,6200 | 1,7100 | 1,6200 | 1.510 | 2.533,00 |
| 16/10/2002 | 1,5300 | 10,87% | 1,5100 | 1,5300 | 1,5100 | 2.921 | 4.440,00 |
| 15/10/2002 | 1,3800 | 9,52% | 1,3200 | 1,3800 | 1,3200 | 1.399 | 1.892,00 |
| 14/10/2002 | 1,2600 | 11,50% | 1,1200 | 1,2600 | 1,1200 | 2.305 | 2.804,00 |
| 11/10/2002 | 1,1300 | 5,61% | 1,0700 | 1,1300 | 1,0700 | 1.331 | 1.441,00 |
| 10/10/2002 | 1,0700 | -1,83% | 1,1100 | 1,1100 | 1,0300 | 11.787 | 12.557,00 |
| 09/10/2002 | 1,0900 | -9,92% | 1,1200 | 1,1200 | 1,0900 | 6.682 | 7.303,00 |
| 08/10/2002 | 1,2100 | -3,20% | 1,3700 | 1,3700 | 1,2000 | 1.914 | 2.537,00 |
| 07/10/2002 | 1,2500 | -8,76% | 1,2500 | 1,2500 | 1,2500 | 145 | 182,00 |
| 04/10/2002 | 1,3700 | -9,27% | 1,6000 | 1,6000 | 1,3700 | 984 | 1.483,00 |
| 03/10/2002 | 1,5100 | -6,21% | 1,6000 | 1,6000 | 1,5100 | 704 | 1.098,00 |
| 02/10/2002 | 1,6100 | -3,01% | 1,6600 | 1,6600 | 1,6100 | 5.819 | 9.544,00 |
| 01/10/2002 | 1,6600 | -1,19% | 1,6100 | 1,6900 | 1,6100 | 839 | 1.399,00 |
| 30/9/2002 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 27/9/2002 | 1,6800 | 4,35% | 1,6400 | 1,6900 | 1,6400 | 1.678 | 2.843,00 |
| 26/9/2002 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 1.052 | 1.692,00 |
| 25/9/2002 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 335 | 540,00 |
| 24/9/2002 | 1,6100 | -4,73% | 1,6100 | 1,6100 | 1,6100 | 558 | 900,00 |
| 23/9/2002 | 1,6900 | 2,42% | 1,6900 | 1,6900 | 1,6900 | 134 | 228,00 |
| 20/9/2002 | 1,6500 | -3,51% | 1,6300 | 1,7300 | 1,6300 | 1.701 | 2.854,00 |
| 19/9/2002 | 1,7100 | 6,21% | 1,7800 | 1,7800 | 1,6900 | 1.096 | 1.917,00 |
| 18/9/2002 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 2.909 | 4.680,00 |
| 17/9/2002 | 1,6100 | -10,06% | 1,7900 | 1,7900 | 1,6100 | 547 | 903,00 |
| 16/9/2002 | 1,7900 | 0,00% | 1,7900 | 1,8100 | 1,7900 | 2.283 | 4.114,00 |
| 13/9/2002 | 1,7900 | -2,19% | 1,8300 | 1,8300 | 1,7900 | 3.917 | 7.125,00 |
| 12/9/2002 | 1,8300 | 3,39% | 1,8900 | 1,8900 | 1,7800 | 1.778 | 3.257,00 |
| 11/9/2002 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 223 | 398,00 |
| 10/9/2002 | 1,7700 | -2,75% | 1,6100 | 1,7700 | 1,6100 | 2.517 | 4.060,00 |
| 09/9/2002 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 06/9/2002 | 1,8200 | 0,55% | 1,8200 | 1,8200 | 1,8200 | 111 | 204,00 |
| 05/9/2002 | 1,8100 | 1,12% | 1,7800 | 1,8100 | 1,7100 | 839 | 1.459,00 |
| 04/9/2002 | 1,7900 | 0,00% | 1,8000 | 1,8100 | 1,7900 | 6.424 | 11.549,00 |
| 03/9/2002 | 1,7900 | -4,79% | 1,8100 | 1,8100 | 1,7900 | 1.476 | 2.676,00 |
| 02/9/2002 | 1,8800 | -6,93% | 2,0500 | 2,0500 | 1,8800 | 1.342 | 2.749,00 |
| 30/8/2002 | 2,0200 | 11,60% | 1,8300 | 2,0200 | 1,8300 | 1.130 | 2.138,00 |
| 29/8/2002 | 1,8100 | 1,69% | 1,8000 | 1,8100 | 1,7800 | 1.040 | 1.883,00 |
| 28/8/2002 | 1,7800 | -2,20% | 1,7800 | 1,7800 | 1,7800 | 962 | 1.720,00 |
| 27/8/2002 | 1,8200 | 1,11% | 1,8000 | 1,8200 | 1,7900 | 671 | 1.216,00 |
| 26/8/2002 | 1,8000 | 1,12% | 1,8600 | 1,8800 | 1,8000 | 850 | 1.552,00 |
| 23/8/2002 | 1,7800 | 0,00% | 1,7800 | 1,8400 | 1,7800 | 3.513 | 6.288,00 |
| 22/8/2002 | 1,7800 | -4,30% | 1,8200 | 1,8200 | 1,7800 | 1.073 | 1.955,00 |
| 21/8/2002 | 1,8600 | 4,49% | 1,8000 | 1,8600 | 1,8000 | 469 | 871,00 |
| 20/8/2002 | 1,7800 | -1,11% | 1,8200 | 1,8200 | 1,7800 | 2.182 | 3.914,00 |
| 19/8/2002 | 1,8000 | -1,10% | 1,7800 | 1,8000 | 1,7800 | 715 | 1.282,00 |
| 16/8/2002 | 1,8200 | 2,25% | 1,8200 | 1,8200 | 1,8200 | 156 | 286,00 |
| 14/8/2002 | 1,7800 | 0,56% | 1,7600 | 1,7800 | 1,7100 | 391 | 686,00 |
| 13/8/2002 | 1,7700 | -9,69% | 1,8400 | 1,8400 | 1,7600 | 1.522 | 2.716,00 |
| 12/8/2002 | 1,9600 | -1,51% | 1,8600 | 1,9600 | 1,8600 | 345 | 646,00 |
| 09/8/2002 | 1,9900 | 3,65% | 1,7100 | 1,9900 | 1,7100 | 1.130 | 1.942,00 |
| 08/8/2002 | 1,9200 | 7,26% | 1,9200 | 1,9200 | 1,9200 | 111 | 215,00 |
| 07/8/2002 | 1,7900 | -6,77% | 1,7900 | 1,7900 | 1,7900 | 558 | 1.005,00 |
| 06/8/2002 | 1,9200 | 1,05% | 2,0500 | 2,0500 | 1,9200 | 1.018 | 2.063,00 |
| 05/8/2002 | 1,9000 | -11,63% | 1,9600 | 1,9600 | 1,9000 | 547 | 1.057,00 |
| 02/8/2002 | 2,1500 | 4,88% | 2,1500 | 2,1500 | 2,1500 | 10 | 24,00 |
| 01/8/2002 | 2,0500 | -1,44% | 2,0500 | 2,0500 | 2,0500 | 134 | 276,00 |
| 31/7/2002 | 2,0800 | 2,46% | 2,0200 | 2,0800 | 2,0200 | 122 | 250,00 |
| 30/7/2002 | 2,0300 | 7,98% | 2,0500 | 2,0500 | 1,8800 | 581 | 1.096,00 |
| 29/7/2002 | 1,8800 | -5,53% | 2,0800 | 2,0800 | 1,8800 | 1.946 | 3.723,00 |
| 26/7/2002 | 1,9900 | -6,57% | 1,9900 | 1,9900 | 1,9900 | 279 | 557,00 |
| 25/7/2002 | 2,1300 | 8,12% | 1,9700 | 2,1300 | 1,9700 | 1.935 | 3.864,00 |
| 24/7/2002 | 1,9700 | -10,45% | 1,9800 | 1,9800 | 1,9600 | 760 | 1.499,00 |
| 23/7/2002 | 2,2000 | -0,45% | 2,2100 | 2,2100 | 2,2000 | 1.062 | 2.348,00 |
| 22/7/2002 | 2,2100 | -11,60% | 2,5000 | 2,5000 | 2,2100 | 436 | 977,00 |
| 19/7/2002 | 2,5000 | 11,61% | 2,2400 | 2,5000 | 2,2400 | 526 | 1.301,00 |
| 18/7/2002 | 2,2400 | 0,45% | 2,2400 | 2,2400 | 2,2400 | 379 | 853,00 |
| 17/7/2002 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 32 | 75,00 |
| 16/7/2002 | 2,2300 | -12,20% | 2,2300 | 2,2300 | 2,2300 | 279 | 625,00 |
| 15/7/2002 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 12/7/2002 | 2,5400 | 6,72% | 2,5400 | 2,5400 | 2,5400 | 10 | 28,00 |
| 11/7/2002 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 10 | 27,00 |
| 10/7/2002 | 2,3800 | -0,42% | 2,3800 | 2,3800 | 2,3800 | 279 | 668,00 |
| 09/7/2002 | 2,3900 | -0,83% | 2,4900 | 2,4900 | 2,3900 | 301 | 742,00 |
| 08/7/2002 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 05/7/2002 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | 1.007 | 2.430,00 |
| 04/7/2002 | 2,4100 | -8,71% | 2,4100 | 2,4100 | 2,4100 | 111 | 270,00 |
| 03/7/2002 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 02/7/2002 | 2,6400 | -1,12% | 2,4100 | 2,6400 | 2,4100 | 526 | 1.272,00 |
| 01/7/2002 | 2,6700 | 5,95% | 2,6700 | 2,6700 | 2,6700 | 10 | 30,00 |
| 28/6/2002 | 2,5200 | 0,00% | 2,5400 | 2,5400 | 2,3900 | 839 | 2.049,00 |
| 27/6/2002 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 26/6/2002 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 25/6/2002 | 2,5200 | 0,00% | 2,3700 | 2,5200 | 2,3700 | 156 | 379,00 |
| 21/6/2002 | 2,5200 | 4,13% | 2,5200 | 2,5200 | 2,5200 | 200 | 509,00 |
| 20/6/2002 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 19/6/2002 | 2,4200 | -3,20% | 2,2500 | 2,4200 | 2,2500 | 492 | 1.137,00 |
| 18/6/2002 | 2,5000 | 6,84% | 2,3200 | 2,5000 | 2,3200 | 111 | 264,00 |
| 17/6/2002 | 2,3400 | -7,87% | 2,5400 | 2,5400 | 2,3400 | 1.857 | 4.506,00 |
| 14/6/2002 | 2,5400 | 0,00% | 2,4700 | 2,5400 | 2,4700 | 715 | 1.776,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|