| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΠΛΑΘ)
3,8950 €
-0,0250 (-0,64%)
- Άνοιγμα 3,9200
- Υψηλό 3,9250
- Χαμηλό 3,8900
- Όγκος 20.566
- Τζίρος 80.327 €
- Πράξεις 117
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/1/2004 | 1,4590 | -1,35% | 1,4910 | 1,5410 | 1,4500 | 92.308 | ,00 |
| 26/1/2004 | 1,4790 | -6,33% | 1,5790 | 1,5910 | 1,4590 | 123.104 | ,00 |
| 23/1/2004 | 1,5790 | 2,47% | 1,5410 | 1,6290 | 1,5410 | 544.502 | ,00 |
| 22/1/2004 | 1,5410 | 3,35% | 1,5000 | 1,5410 | 1,4590 | 139.004 | ,00 |
| 21/1/2004 | 1,4910 | 2,83% | 1,4500 | 1,5490 | 1,4290 | 191.650 | ,00 |
| 20/1/2004 | 1,4500 | 0,62% | 1,4200 | 1,4590 | 1,4200 | 165.765 | ,00 |
| 19/1/2004 | 1,4410 | 1,48% | 1,4500 | 1,4910 | 1,4290 | 90.995 | ,00 |
| 16/1/2004 | 1,4200 | 2,97% | 1,3790 | 1,4290 | 1,3790 | 32.986 | ,00 |
| 15/1/2004 | 1,3790 | -2,89% | 1,3910 | 1,4410 | 1,3790 | 98.328 | ,00 |
| 14/1/2004 | 1,4200 | -0,63% | 1,4410 | 1,4500 | 1,3790 | 95.554 | ,00 |
| 13/1/2004 | 1,4290 | 3,55% | 1,4000 | 1,4500 | 1,3910 | 129.010 | ,00 |
| 12/1/2004 | 1,3800 | 0,07% | 1,3500 | 1,3900 | 1,3400 | 34.402 | ,00 |
| 09/1/2004 | 1,3790 | -4,30% | 1,3700 | 1,4200 | 1,3700 | 54.734 | ,00 |
| 08/1/2004 | 1,4410 | -1,23% | 1,4790 | 1,4910 | 1,4290 | 116.704 | ,00 |
| 07/1/2004 | 1,4590 | 7,36% | 1,3590 | 1,4790 | 1,3500 | 263.142 | ,00 |
| 05/1/2004 | 1,3590 | 2,26% | 1,3500 | 1,3700 | 1,3210 | 86.807 | ,00 |
| 02/1/2004 | 1,3290 | 5,56% | 1,2590 | 1,3410 | 1,2590 | 80.700 | ,00 |
| 31/12/2003 | 1,2590 | 1,45% | 1,2410 | 1,2800 | 1,2210 | 61.790 | ,00 |
| 30/12/2003 | 1,2410 | 2,65% | 1,2300 | 1,2410 | 1,2090 | 26.000 | ,00 |
| 29/12/2003 | 1,2090 | -2,58% | 1,2210 | 1,2410 | 1,2000 | 9.710 | ,00 |
| 24/12/2003 | 1,2410 | 1,72% | 1,2090 | 1,2500 | 1,2000 | 27.940 | ,00 |
| 23/12/2003 | 1,2200 | 1,67% | 1,2000 | 1,2200 | 1,2000 | 2.801 | ,00 |
| 22/12/2003 | 1,2000 | -1,64% | 1,2300 | 1,2410 | 1,2000 | 29.450 | ,00 |
| 19/12/2003 | 1,2200 | -1,69% | 1,2100 | 1,2400 | 1,2100 | 22.220 | ,00 |
| 18/12/2003 | 1,2410 | 0,00% | 1,2410 | 1,2410 | 1,2090 | 5.400 | ,00 |
| 17/12/2003 | 1,2410 | 4,37% | 1,1800 | 1,2410 | 1,1710 | 31.180 | ,00 |
| 16/12/2003 | 1,1890 | -3,33% | 1,1890 | 1,2300 | 1,1890 | 44.266 | ,00 |
| 15/12/2003 | 1,2300 | 1,74% | 1,2090 | 1,2410 | 1,2000 | 48.302 | ,00 |
| 12/12/2003 | 1,2090 | 1,68% | 1,2000 | 1,2300 | 1,2000 | 35.700 | ,00 |
| 11/12/2003 | 1,1890 | -2,62% | 1,2000 | 1,2500 | 1,1800 | 16.100 | ,00 |
| 10/12/2003 | 1,2210 | 1,75% | 1,2000 | 1,2210 | 1,1710 | 35.512 | ,00 |
| 09/12/2003 | 1,2000 | 2,48% | 1,1710 | 1,2090 | 1,1710 | 23.968 | ,00 |
| 08/12/2003 | 1,1710 | -1,51% | 1,1800 | 1,1890 | 1,1710 | 22.652 | ,00 |
| 05/12/2003 | 1,1890 | -1,65% | 1,2500 | 1,2500 | 1,1890 | 25.710 | ,00 |
| 04/12/2003 | 1,2090 | -2,58% | 1,2410 | 1,2590 | 1,2000 | 30.241 | ,00 |
| 03/12/2003 | 1,2410 | 1,64% | 1,2210 | 1,2410 | 1,2090 | 25.665 | ,00 |
| 02/12/2003 | 1,2210 | 1,75% | 1,2000 | 1,2500 | 1,2000 | 49.410 | ,00 |
| 01/12/2003 | 1,2000 | 0,93% | 1,2000 | 1,2000 | 1,1800 | 14.394 | ,00 |
| 28/11/2003 | 1,1890 | -0,92% | 1,2000 | 1,2000 | 1,1800 | 36.807 | ,00 |
| 27/11/2003 | 1,2000 | -1,72% | 1,2000 | 1,2210 | 1,1890 | 68.041 | ,00 |
| 26/11/2003 | 1,2210 | -0,73% | 1,2090 | 1,2300 | 1,1890 | 25.380 | ,00 |
| 25/11/2003 | 1,2300 | 1,74% | 1,2590 | 1,2590 | 1,2210 | 24.646 | ,00 |
| 24/11/2003 | 1,2090 | 2,46% | 1,1890 | 1,2210 | 1,1890 | 28.220 | ,00 |
| 21/11/2003 | 1,1800 | -0,76% | 1,1890 | 1,2090 | 1,1800 | 24.270 | ,00 |
| 20/11/2003 | 1,1890 | -2,62% | 1,2210 | 1,2300 | 1,1800 | 31.980 | ,00 |
| 19/11/2003 | 1,2210 | -2,32% | 1,2300 | 1,2300 | 1,2000 | 21.200 | ,00 |
| 18/11/2003 | 1,2500 | 1,63% | 1,2500 | 1,2500 | 1,2090 | 26.340 | ,00 |
| 17/11/2003 | 1,2300 | -4,73% | 1,2590 | 1,2590 | 1,2210 | 33.870 | ,00 |
| 14/11/2003 | 1,2910 | 0,00% | 1,2800 | 1,3000 | 1,2710 | 21.326 | ,00 |
| 13/11/2003 | 1,2910 | -2,86% | 1,3290 | 1,3410 | 1,2800 | 21.560 | ,00 |
| 12/11/2003 | 1,3290 | 0,00% | 1,3000 | 1,3290 | 1,3000 | 20.870 | ,00 |
| 11/11/2003 | 1,3290 | -0,89% | 1,3500 | 1,3500 | 1,3290 | 2.632 | ,00 |
| 10/11/2003 | 1,3410 | 0,00% | 1,3210 | 1,3590 | 1,3210 | 30.549 | ,00 |
| 07/11/2003 | 1,3410 | 0,00% | 1,3410 | 1,3910 | 1,3210 | 17.550 | ,00 |
| 06/11/2003 | 1,3410 | -0,67% | 1,3790 | 1,3790 | 1,3410 | 13.156 | ,00 |
| 05/11/2003 | 1,3500 | 0,00% | 1,3410 | 1,3500 | 1,3210 | 4.401 | ,00 |
| 04/11/2003 | 1,3500 | -0,66% | 1,3790 | 1,3910 | 1,3500 | 63.900 | ,00 |
| 03/11/2003 | 1,3590 | 6,17% | 1,3000 | 1,3700 | 1,3000 | 71.030 | ,00 |
| 31/10/2003 | 1,2800 | 0,00% | 1,2800 | 1,3090 | 1,2590 | 22.660 | ,00 |
| 30/10/2003 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2500 | 15.400 | ,00 |
| 29/10/2003 | 1,2800 | -1,54% | 1,3090 | 1,3090 | 1,2710 | 10.990 | ,00 |
| 27/10/2003 | 1,3000 | 1,56% | 1,2800 | 1,3410 | 1,2800 | 9.600 | ,00 |
| 24/10/2003 | 1,2800 | 1,67% | 1,2590 | 1,2910 | 1,2410 | 29.400 | ,00 |
| 23/10/2003 | 1,2590 | -3,15% | 1,2710 | 1,2800 | 1,2500 | 19.830 | ,00 |
| 22/10/2003 | 1,3000 | -3,06% | 1,3500 | 1,3590 | 1,2910 | 37.450 | ,00 |
| 21/10/2003 | 1,3410 | 3,15% | 1,3290 | 1,3410 | 1,3000 | 31.070 | ,00 |
| 20/10/2003 | 1,3000 | 0,00% | 1,2910 | 1,3210 | 1,2910 | 18.060 | ,00 |
| 17/10/2003 | 1,3000 | -0,69% | 1,3000 | 1,3290 | 1,2910 | 11.050 | ,00 |
| 16/10/2003 | 1,3090 | -0,91% | 1,3090 | 1,3290 | 1,2800 | 29.740 | ,00 |
| 15/10/2003 | 1,3210 | 2,32% | 1,3000 | 1,3290 | 1,2800 | 37.430 | ,00 |
| 14/10/2003 | 1,2910 | -2,27% | 1,3210 | 1,3210 | 1,2910 | 17.220 | ,00 |
| 13/10/2003 | 1,3210 | -1,49% | 1,3790 | 1,3790 | 1,3090 | 34.670 | ,00 |
| 10/10/2003 | 1,3410 | -1,32% | 1,3410 | 1,4000 | 1,3210 | 39.204 | ,00 |
| 09/10/2003 | 1,3590 | -0,80% | 1,3700 | 1,4000 | 1,3410 | 38.161 | ,00 |
| 08/10/2003 | 1,3700 | 3,09% | 1,3790 | 1,4000 | 1,3590 | 39.210 | ,00 |
| 07/10/2003 | 1,3290 | -5,07% | 1,3790 | 1,3910 | 1,3090 | 48.690 | ,00 |
| 06/10/2003 | 1,4000 | 3,70% | 1,3700 | 1,4090 | 1,3500 | 129.687 | ,00 |
| 03/10/2003 | 1,3500 | 2,20% | 1,3210 | 1,3590 | 1,3210 | 41.200 | ,00 |
| 02/10/2003 | 1,3210 | 1,62% | 1,3290 | 1,3500 | 1,3000 | 37.250 | ,00 |
| 01/10/2003 | 1,3000 | 3,26% | 1,2210 | 1,3000 | 1,2090 | 28.850 | ,00 |
| 30/9/2003 | 1,2590 | 6,69% | 1,1710 | 1,2590 | 1,1590 | 40.178 | ,00 |
| 29/9/2003 | 1,1800 | -2,40% | 1,2090 | 1,2210 | 1,1710 | 28.950 | ,00 |
| 26/9/2003 | 1,2090 | -3,28% | 1,2710 | 1,2710 | 1,2000 | 36.800 | ,00 |
| 25/9/2003 | 1,2500 | -3,18% | 1,2910 | 1,2910 | 1,2300 | 22.518 | ,00 |
| 24/9/2003 | 1,2910 | 1,57% | 1,3090 | 1,3210 | 1,2910 | 53.260 | ,00 |
| 23/9/2003 | 1,2710 | -1,55% | 1,2800 | 1,3000 | 1,2410 | 29.900 | ,00 |
| 22/9/2003 | 1,2910 | -2,27% | 1,3000 | 1,3210 | 1,2710 | 43.170 | ,00 |
| 19/9/2003 | 1,3210 | 0,92% | 1,3090 | 1,3410 | 1,2910 | 20.730 | ,00 |
| 18/9/2003 | 1,3090 | -3,68% | 1,3590 | 1,3590 | 1,2910 | 34.810 | ,00 |
| 17/9/2003 | 1,3590 | 4,54% | 1,3590 | 1,3590 | 1,2910 | 92.432 | ,00 |
| 16/9/2003 | 1,3000 | -3,70% | 1,3410 | 1,3410 | 1,2800 | 72.450 | ,00 |
| 15/9/2003 | 1,3500 | -3,57% | 1,4000 | 1,4000 | 1,3210 | 45.752 | ,00 |
| 12/9/2003 | 1,4000 | -4,04% | 1,4500 | 1,4790 | 1,4000 | 46.084 | ,00 |
| 11/9/2003 | 1,4590 | 2,75% | 1,4200 | 1,4700 | 1,4090 | 82.580 | ,00 |
| 10/9/2003 | 1,4200 | 5,19% | 1,3290 | 1,4500 | 1,2800 | 73.962 | ,00 |
| 09/9/2003 | 1,3500 | -5,53% | 1,4290 | 1,4290 | 1,3500 | 83.502 | ,00 |
| 08/9/2003 | 1,4290 | -4,73% | 1,5000 | 1,5000 | 1,4000 | 96.654 | ,00 |
| 05/9/2003 | 1,5000 | -1,32% | 1,5410 | 1,5610 | 1,4910 | 70.045 | ,00 |
| 04/9/2003 | 1,5200 | -0,59% | 1,5410 | 1,5700 | 1,4790 | 99.935 | ,00 |
| 03/9/2003 | 1,5290 | -1,29% | 1,5990 | 1,6610 | 1,5110 | 161.615 | ,00 |
| 02/9/2003 | 1,5490 | -4,91% | 1,6290 | 1,6400 | 1,5200 | 107.624 | ,00 |
| 01/9/2003 | 1,6290 | -1,93% | 1,6700 | 1,7400 | 1,5790 | 157.900 | ,00 |
| 29/8/2003 | 1,6610 | -3,43% | 1,7200 | 1,7290 | 1,6400 | 102.070 | ,00 |
| 28/8/2003 | 1,7200 | -3,43% | 1,7810 | 1,8110 | 1,7200 | 78.730 | ,00 |
| 27/8/2003 | 1,7810 | 1,83% | 1,7610 | 1,8200 | 1,7290 | 98.200 | ,00 |
| 26/8/2003 | 1,7490 | -4,95% | 1,8400 | 1,8610 | 1,6990 | 90.736 | ,00 |
| 25/8/2003 | 1,8400 | -4,71% | 1,9400 | 1,9490 | 1,8310 | 117.240 | ,00 |
| 22/8/2003 | 1,9310 | 3,76% | 1,8610 | 1,9600 | 1,8200 | 278.900 | ,00 |
| 21/8/2003 | 1,8610 | 10,12% | 1,6900 | 1,8690 | 1,6900 | 565.890 | ,00 |
| 20/8/2003 | 1,6900 | 0,66% | 1,6990 | 1,7200 | 1,6700 | 55.033 | ,00 |
| 19/8/2003 | 1,6790 | -2,89% | 1,7200 | 1,7700 | 1,6700 | 130.060 | ,00 |
| 18/8/2003 | 1,7290 | 2,31% | 1,7110 | 1,7610 | 1,6700 | 154.630 | ,00 |
| 14/8/2003 | 1,6900 | 1,20% | 1,6700 | 1,7200 | 1,6290 | 68.630 | ,00 |
| 13/8/2003 | 1,6700 | 2,52% | 1,6490 | 1,6900 | 1,6200 | 57.808 | ,00 |
| 12/8/2003 | 1,6290 | -2,98% | 1,6790 | 1,6790 | 1,6200 | 71.480 | ,00 |
| 11/8/2003 | 1,6790 | -2,38% | 1,7200 | 1,7290 | 1,6700 | 61.970 | ,00 |
| 08/8/2003 | 1,7200 | 1,24% | 1,7490 | 1,7490 | 1,6900 | 49.970 | ,00 |
| 07/8/2003 | 1,6990 | -2,36% | 1,7400 | 1,7700 | 1,6990 | 126.080 | ,00 |
| 06/8/2003 | 1,7400 | -3,28% | 1,7110 | 1,8110 | 1,7110 | 192.708 | ,00 |
| 05/8/2003 | 1,7990 | 4,05% | 1,7290 | 1,8200 | 1,6900 | 378.030 | ,00 |
| 04/8/2003 | 1,7290 | 4,85% | 1,6490 | 1,7400 | 1,6400 | 263.412 | ,00 |
| 01/8/2003 | 1,6490 | -0,72% | 1,6490 | 1,7110 | 1,6400 | 92.010 | ,00 |
| 31/7/2003 | 1,6610 | 1,28% | 1,6400 | 1,7110 | 1,6200 | 172.194 | ,00 |
| 30/7/2003 | 1,6400 | 2,56% | 1,6200 | 1,6790 | 1,6200 | 109.900 | ,00 |
| 29/7/2003 | 1,5990 | 1,85% | 1,5990 | 1,6400 | 1,5790 | 72.390 | ,00 |
| 28/7/2003 | 1,5700 | -3,09% | 1,6400 | 1,6490 | 1,5610 | 81.380 | ,00 |
| 25/7/2003 | 1,6200 | -6,30% | 1,7200 | 1,7200 | 1,6110 | 99.500 | ,00 |
| 24/7/2003 | 1,7290 | 1,05% | 1,7400 | 1,7490 | 1,7110 | 178.532 | ,00 |
| 23/7/2003 | 1,7110 | 4,33% | 1,6490 | 1,7700 | 1,6400 | 583.636 | ,00 |
| 22/7/2003 | 1,6400 | -0,55% | 1,6400 | 1,6490 | 1,5990 | 66.032 | ,00 |
| 21/7/2003 | 1,6490 | 0,55% | 1,6400 | 1,6790 | 1,5910 | 237.290 | ,00 |
| 18/7/2003 | 1,6400 | -1,80% | 1,6700 | 1,6990 | 1,6200 | 132.010 | ,00 |
| 17/7/2003 | 1,6700 | -1,71% | 1,6900 | 1,6900 | 1,6290 | 91.108 | ,00 |
| 16/7/2003 | 1,6990 | 1,19% | 1,6790 | 1,7200 | 1,6610 | 202.068 | ,00 |
| 15/7/2003 | 1,6790 | 3,07% | 1,6400 | 1,7290 | 1,6200 | 493.003 | ,00 |
| 14/7/2003 | 1,6290 | 1,12% | 1,6700 | 1,6790 | 1,6200 | 146.780 | ,00 |
| 11/7/2003 | 1,6110 | 2,03% | 1,5910 | 1,6790 | 1,5790 | 336.840 | ,00 |
| 10/7/2003 | 1,5790 | 2,47% | 1,5610 | 1,6610 | 1,5490 | 426.970 | ,00 |
| 09/7/2003 | 1,5410 | 1,99% | 1,5110 | 1,5910 | 1,5000 | 209.216 | ,00 |
| 08/7/2003 | 1,5110 | -0,59% | 1,5410 | 1,5610 | 1,5000 | 146.480 | ,00 |
| 07/7/2003 | 1,5200 | 2,77% | 1,4910 | 1,5290 | 1,4910 | 99.650 | ,00 |
| 04/7/2003 | 1,4790 | 1,37% | 1,4590 | 1,4910 | 1,4500 | 26.210 | ,00 |
| 03/7/2003 | 1,4590 | 0,62% | 1,4500 | 1,4910 | 1,4500 | 16.879 | ,00 |
| 02/7/2003 | 1,4500 | 3,57% | 1,4200 | 1,4700 | 1,4090 | 56.385 | ,00 |
| 01/7/2003 | 1,4000 | 1,52% | 1,3790 | 1,4000 | 1,3700 | 29.650 | ,00 |
| 30/6/2003 | 1,3790 | 1,47% | 1,3910 | 1,4000 | 1,3500 | 23.190 | ,00 |
| 27/6/2003 | 1,3590 | 0,00% | 1,3590 | 1,3910 | 1,3500 | 32.230 | ,00 |
| 26/6/2003 | 1,3590 | 0,00% | 1,3700 | 1,3700 | 1,3210 | 27.380 | ,00 |
| 25/6/2003 | 1,3590 | -0,80% | 1,3700 | 1,4200 | 1,3500 | 31.990 | ,00 |
| 24/6/2003 | 1,3700 | -2,77% | 1,4200 | 1,4500 | 1,3700 | 21.970 | ,00 |
| 23/6/2003 | 1,4090 | -2,22% | 1,4290 | 1,4500 | 1,3590 | 21.028 | ,00 |
| 20/6/2003 | 1,4410 | -3,35% | 1,4700 | 1,4910 | 1,4200 | 38.730 | ,00 |
| 19/6/2003 | 1,4910 | -0,60% | 1,5110 | 1,5200 | 1,4410 | 58.080 | ,00 |
| 18/6/2003 | 1,5000 | -1,32% | 1,5290 | 1,5410 | 1,4790 | 65.788 | ,00 |
| 17/6/2003 | 1,5200 | 4,18% | 1,4910 | 1,5290 | 1,4790 | 82.324 | ,00 |
| 13/6/2003 | 1,4590 | -1,35% | 1,4410 | 1,5290 | 1,4290 | 164.400 | ,00 |
| 12/6/2003 | 1,4790 | 1,37% | 1,4910 | 1,5200 | 1,4590 | 69.216 | ,00 |
| 11/6/2003 | 1,4590 | -0,75% | 1,5200 | 1,5290 | 1,4200 | 110.107 | ,00 |
| 10/6/2003 | 1,4700 | 8,17% | 1,3700 | 1,5200 | 1,3290 | 333.032 | ,00 |
| 09/6/2003 | 1,3590 | 0,00% | 1,3790 | 1,3910 | 1,3410 | 68.822 | ,00 |
| 06/6/2003 | 1,3590 | 1,34% | 1,3500 | 1,3700 | 1,3090 | 47.190 | ,00 |
| 05/6/2003 | 1,3410 | -0,67% | 1,3700 | 1,3700 | 1,3000 | 37.520 | ,00 |
| 04/6/2003 | 1,3500 | 3,85% | 1,3210 | 1,3590 | 1,3090 | 124.700 | ,00 |
| 03/6/2003 | 1,3000 | 0,70% | 1,2710 | 1,3090 | 1,2590 | 15.120 | ,00 |
| 02/6/2003 | 1,2910 | 1,57% | 1,2800 | 1,3000 | 1,2410 | 44.111 | ,00 |
| 30/5/2003 | 1,2710 | -1,55% | 1,2710 | 1,2910 | 1,2500 | 20.610 | ,00 |
| 29/5/2003 | 1,2910 | 0,86% | 1,2910 | 1,3000 | 1,2300 | 28.120 | ,00 |
| 28/5/2003 | 1,2800 | 4,83% | 1,2410 | 1,2800 | 1,2410 | 17.350 | ,00 |
| 27/5/2003 | 1,2210 | 0,00% | 1,2210 | 1,2300 | 1,1800 | 34.708 | ,00 |
| 26/5/2003 | 1,2210 | -2,32% | 1,2710 | 1,2800 | 1,2210 | 13.260 | ,00 |
| 23/5/2003 | 1,2500 | 0,00% | 1,2590 | 1,2590 | 1,2090 | 21.564 | ,00 |
| 22/5/2003 | 1,2500 | -0,71% | 1,2800 | 1,2800 | 1,2300 | 30.670 | ,00 |
| 21/5/2003 | 1,2590 | -2,48% | 1,2800 | 1,2910 | 1,2590 | 17.530 | ,00 |
| 20/5/2003 | 1,2910 | -2,27% | 1,2910 | 1,3000 | 1,2710 | 31.250 | ,00 |
| 19/5/2003 | 1,3210 | -1,49% | 1,3090 | 1,3410 | 1,3000 | 21.140 | ,00 |
| 16/5/2003 | 1,3410 | 0,90% | 1,3410 | 1,3700 | 1,3210 | 51.632 | ,00 |
| 15/5/2003 | 1,3290 | 2,94% | 1,3590 | 1,3590 | 1,3000 | 69.890 | ,00 |
| 14/5/2003 | 1,2910 | -0,69% | 1,3290 | 1,3290 | 1,2800 | 67.540 | ,00 |
| 13/5/2003 | 1,3000 | 2,28% | 1,3090 | 1,3090 | 1,2710 | 27.610 | ,00 |
| 12/5/2003 | 1,2710 | 0,00% | 1,3290 | 1,3290 | 1,2590 | 17.966 | ,00 |
| 09/5/2003 | 1,2710 | -2,23% | 1,2590 | 1,3000 | 1,2590 | 26.610 | ,00 |
| 08/5/2003 | 1,3000 | -3,70% | 1,3090 | 1,3700 | 1,2910 | 43.750 | ,00 |
| 07/5/2003 | 1,3500 | 1,58% | 1,3290 | 1,4090 | 1,3290 | 138.200 | ,00 |
| 06/5/2003 | 1,3290 | 0,61% | 1,3210 | 1,3410 | 1,2800 | 45.976 | ,00 |
| 05/5/2003 | 1,3210 | 0,92% | 1,3290 | 1,3590 | 1,3090 | 91.727 | ,00 |
| 02/5/2003 | 1,3090 | 1,39% | 1,3210 | 1,3410 | 1,2710 | 69.140 | ,00 |
| 30/4/2003 | 1,2910 | 2,54% | 1,2710 | 1,2910 | 1,2500 | 11.900 | ,00 |
| 29/4/2003 | 1,2590 | 0,00% | 1,2800 | 1,3000 | 1,2300 | 17.930 | ,00 |
| 24/4/2003 | 1,2590 | -2,48% | 1,2910 | 1,3000 | 1,2590 | 44.746 | ,00 |
| 23/4/2003 | 1,2910 | 0,86% | 1,3000 | 1,3290 | 1,2800 | 87.380 | ,00 |
| 22/4/2003 | 1,2800 | 4,83% | 1,2000 | 1,2800 | 1,1800 | 31.530 | ,00 |
| 17/4/2003 | 1,2210 | -0,73% | 1,2000 | 1,2300 | 1,1590 | 24.540 | ,00 |
| 16/4/2003 | 1,2300 | -1,60% | 1,2500 | 1,2500 | 1,1800 | 56.880 | ,00 |
| 15/4/2003 | 1,2500 | 1,63% | 1,3210 | 1,3210 | 1,2410 | 103.636 | ,00 |
| 14/4/2003 | 1,2300 | 0,00% | 1,2300 | 1,2800 | 1,2000 | 112.068 | ,00 |
| 11/4/2003 | 1,2300 | 3,45% | 1,1590 | 1,2300 | 1,1590 | 57.020 | ,00 |
| 10/4/2003 | 1,1890 | 0,00% | 1,2000 | 1,2210 | 1,1890 | 43.430 | ,00 |
| 09/4/2003 | 1,1890 | 2,59% | 1,1390 | 1,2000 | 1,1390 | 41.984 | ,00 |
| 08/4/2003 | 1,1590 | -1,02% | 1,1710 | 1,1710 | 1,1210 | 48.980 | ,00 |
| 07/4/2003 | 1,1710 | 6,45% | 1,1590 | 1,2000 | 1,1590 | 60.880 | ,00 |
| 04/4/2003 | 1,1000 | 4,76% | 1,0500 | 1,1200 | 1,0300 | 100.360 | ,00 |
| 03/4/2003 | 1,0500 | 1,06% | 1,0800 | 1,1000 | 1,0400 | 42.550 | ,00 |
| 02/4/2003 | 1,0390 | 6,96% | 0,9714 | 1,0510 | 0,9714 | 20.150 | ,00 |
| 01/4/2003 | 0,9714 | 0,00% | 0,9714 | 1,0300 | 0,9714 | 14.276 | ,00 |
| 31/3/2003 | 0,9714 | -4,86% | 1,0010 | 1,0010 | 0,9508 | 15.039 | ,00 |
| 28/3/2003 | 1,0210 | 0,00% | 1,0090 | 1,0210 | 1,0010 | 4.402 | ,00 |
| 27/3/2003 | 1,0210 | -4,67% | 1,0510 | 1,0710 | 1,0210 | 26.820 | ,00 |
| 26/3/2003 | 1,0710 | 1,13% | 1,0300 | 1,1010 | 1,0300 | 26.940 | ,00 |
| 24/3/2003 | 1,0590 | -2,75% | 1,0590 | 1,0710 | 1,0210 | 20.690 | ,00 |
| 21/3/2003 | 1,0890 | 3,62% | 1,0890 | 1,1090 | 1,0710 | 32.990 | ,00 |
| 20/3/2003 | 1,0510 | 1,15% | 1,0590 | 1,0890 | 1,0390 | 38.530 | ,00 |
| 19/3/2003 | 1,0390 | 1,76% | 1,0210 | 1,0890 | 0,9802 | 54.170 | ,00 |
| 18/3/2003 | 1,0210 | 9,75% | 0,9303 | 1,0390 | 0,9303 | 54.270 | ,00 |
| 17/3/2003 | 0,9303 | -0,94% | 0,8305 | 0,9391 | 0,8305 | 23.190 | ,00 |
| 14/3/2003 | 0,9391 | -1,23% | 1,0010 | 1,0010 | 0,9303 | 19.750 | ,00 |
| 13/3/2003 | 0,9508 | 2,20% | 0,9303 | 0,9714 | 0,9303 | 26.910 | ,00 |
| 12/3/2003 | 0,9303 | -4,23% | 0,9098 | 0,9714 | 0,9098 | 20.904 | ,00 |
| 11/3/2003 | 0,9714 | -1,78% | 0,9508 | 0,9714 | 0,9098 | 31.875 | ,00 |
| 07/3/2003 | 0,9890 | 0,00% | 0,9890 | 0,9890 | 0,9391 | 5.410 | ,00 |
| 06/3/2003 | 0,9890 | 0,90% | 0,9890 | 1,0210 | 0,9714 | 15.850 | ,00 |
| 05/3/2003 | 0,9802 | 0,91% | 0,9508 | 1,0010 | 0,9303 | 29.751 | ,00 |
| 04/3/2003 | 0,9714 | -7,57% | 1,0300 | 1,0390 | 0,9508 | 92.571 | ,00 |
| 03/3/2003 | 1,0510 | -6,24% | 1,0800 | 1,1710 | 1,0390 | 97.540 | ,00 |
| 28/2/2003 | 1,1210 | 0,00% | 1,1210 | 1,1210 | 1,0800 | 17.030 | ,00 |
| 27/2/2003 | 1,1210 | -2,52% | 1,1210 | 1,1500 | 1,1210 | 16.332 | ,00 |
| 26/2/2003 | 1,1500 | -0,78% | 1,1210 | 1,1590 | 1,1210 | 9.340 | ,00 |
| 25/2/2003 | 1,1590 | -2,52% | 1,1890 | 1,1890 | 1,1390 | 17.490 | ,00 |
| 24/2/2003 | 1,1890 | -3,33% | 1,2210 | 1,2410 | 1,1800 | 9.109 | ,00 |
| 21/2/2003 | 1,2300 | 0,00% | 1,2210 | 1,2500 | 1,2210 | 9.540 | ,00 |
| 20/2/2003 | 1,2300 | -0,89% | 1,2300 | 1,2500 | 1,2210 | 10.860 | ,00 |
| 19/2/2003 | 1,2410 | -2,36% | 1,2500 | 1,2710 | 1,2210 | 10.848 | ,00 |
| 18/2/2003 | 1,2710 | 0,00% | 1,2500 | 1,2710 | 1,2410 | 3.752 | ,00 |
| 17/2/2003 | 1,2710 | 3,33% | 1,2300 | 1,2800 | 1,2300 | 9.390 | ,00 |
| 14/2/2003 | 1,2300 | 0,00% | 1,2210 | 1,2800 | 1,2000 | 11.030 | ,00 |
| 13/2/2003 | 1,2300 | 0,00% | 1,1710 | 1,2500 | 1,1710 | 13.885 | ,00 |
| 12/2/2003 | 1,2300 | -4,73% | 1,2590 | 1,2800 | 1,2300 | 7.330 | ,00 |
| 11/2/2003 | 1,2910 | 4,03% | 1,2710 | 1,3290 | 1,2710 | 49.240 | ,00 |
| 10/2/2003 | 1,2410 | 7,91% | 1,1210 | 1,2800 | 1,1210 | 100.010 | ,00 |
| 07/2/2003 | 1,1500 | 1,77% | 1,1300 | 1,1590 | 1,1090 | 24.012 | ,00 |
| 06/2/2003 | 1,1300 | -1,74% | 1,1300 | 1,1710 | 1,1300 | 22.790 | ,00 |
| 05/2/2003 | 1,1500 | -4,88% | 1,2090 | 1,2210 | 1,1390 | 35.688 | ,00 |
| 04/2/2003 | 1,2090 | -3,28% | 1,2210 | 1,2300 | 1,2090 | 10.290 | ,00 |
| 03/2/2003 | 1,2500 | -2,34% | 1,2300 | 1,2710 | 1,2090 | 14.900 | ,00 |
| 31/1/2003 | 1,2800 | -5,19% | 1,3090 | 1,3210 | 1,2800 | 31.288 | ,00 |
| 30/1/2003 | 1,3500 | 6,22% | 1,2500 | 1,3790 | 1,2500 | 202.900 | ,00 |
| 29/1/2003 | 1,2710 | -0,70% | 1,2800 | 1,2800 | 1,2210 | 11.422 | ,00 |
| 28/1/2003 | 1,2800 | 0,00% | 1,2710 | 1,2910 | 1,2300 | 15.317 | ,00 |
| 27/1/2003 | 1,2800 | -1,54% | 1,2500 | 1,2800 | 1,2210 | 32.720 | ,00 |
| 24/1/2003 | 1,3000 | 3,26% | 1,2300 | 1,3090 | 1,2300 | 43.052 | ,00 |
| 23/1/2003 | 1,2590 | 5,89% | 1,2000 | 1,2710 | 1,2000 | 48.830 | ,00 |
| 22/1/2003 | 1,1890 | 3,39% | 1,1090 | 1,2000 | 1,1090 | 35.400 | ,00 |
| 21/1/2003 | 1,1500 | 3,70% | 1,1300 | 1,1590 | 1,0710 | 34.440 | ,00 |
| 20/1/2003 | 1,1090 | -3,57% | 1,1300 | 1,1390 | 1,1010 | 11.445 | ,00 |
| 17/1/2003 | 1,1500 | -4,17% | 1,1800 | 1,1890 | 1,1500 | 18.430 | ,00 |
| 16/1/2003 | 1,2000 | -2,44% | 1,2210 | 1,2300 | 1,2000 | 32.930 | ,00 |
| 15/1/2003 | 1,2300 | 0,00% | 1,2300 | 1,2410 | 1,2210 | 11.870 | ,00 |
| 14/1/2003 | 1,2300 | 2,50% | 1,2000 | 1,2410 | 1,1890 | 14.720 | ,00 |
| 13/1/2003 | 1,2000 | -2,44% | 1,2000 | 1,2000 | 1,1590 | 7.700 | ,00 |
| 10/1/2003 | 1,2300 | -0,89% | 1,2500 | 1,2910 | 1,2300 | 14.650 | ,00 |
| 09/1/2003 | 1,2410 | -1,43% | 1,2300 | 1,2410 | 1,1590 | 31.430 | ,00 |
| 08/1/2003 | 1,2590 | -4,69% | 1,3000 | 1,3000 | 1,2590 | 18.050 | ,00 |
| 07/1/2003 | 1,3210 | -2,80% | 1,3000 | 1,3500 | 1,3000 | 12.860 | ,00 |
| 03/1/2003 | 1,3590 | -4,90% | 1,4290 | 1,4410 | 1,3590 | 14.050 | ,00 |
| 02/1/2003 | 1,4290 | 5,85% | 1,4200 | 1,4410 | 1,3910 | 9.385 | ,00 |
| 31/12/2002 | 1,3500 | 0,67% | 1,3410 | 1,3700 | 1,3210 | 16.930 | ,00 |
| 30/12/2002 | 1,3410 | 0,00% | 1,3210 | 1,3410 | 1,2800 | 18.750 | ,00 |
| 27/12/2002 | 1,3410 | 0,90% | 1,3000 | 1,3410 | 1,3000 | 8.450 | ,00 |
| 24/12/2002 | 1,3290 | -0,89% | 1,3410 | 1,3700 | 1,3290 | 12.486 | ,00 |
| 23/12/2002 | 1,3410 | -4,21% | 1,4000 | 1,4000 | 1,3410 | 23.860 | ,00 |
| 20/12/2002 | 1,4000 | -0,64% | 1,4290 | 1,4410 | 1,3700 | 20.858 | ,00 |
| 19/12/2002 | 1,4090 | -3,43% | 1,4500 | 1,5000 | 1,4090 | 46.640 | ,00 |
| 18/12/2002 | 1,4590 | -4,01% | 1,5200 | 1,5200 | 1,4590 | 59.630 | ,00 |
| 17/12/2002 | 1,5200 | -1,36% | 1,5410 | 1,5490 | 1,5200 | 9.760 | ,00 |
| 16/12/2002 | 1,5410 | 0,00% | 1,5490 | 1,5990 | 1,5410 | 12.126 | ,00 |
| 13/12/2002 | 1,5410 | 0,00% | 1,5290 | 1,5700 | 1,5110 | 7.050 | ,00 |
| 12/12/2002 | 1,5410 | -0,52% | 1,5490 | 1,5610 | 1,5200 | 21.160 | ,00 |
| 11/12/2002 | 1,5490 | -3,13% | 1,6110 | 1,6200 | 1,5490 | 15.550 | ,00 |
| 10/12/2002 | 1,5990 | 1,85% | 1,6200 | 1,6200 | 1,5700 | 3.504 | ,00 |
| 09/12/2002 | 1,5700 | -2,55% | 1,5990 | 1,6290 | 1,5490 | 26.400 | ,00 |
| 06/12/2002 | 1,6110 | -3,01% | 1,6610 | 1,6610 | 1,5610 | 73.500 | ,00 |
| 05/12/2002 | 1,6610 | -2,24% | 1,7200 | 1,7200 | 1,6490 | 40.120 | ,00 |
| 04/12/2002 | 1,6990 | -0,70% | 1,7110 | 1,7610 | 1,6990 | 86.120 | ,00 |
| 03/12/2002 | 1,7110 | 0,71% | 1,6900 | 1,7810 | 1,6790 | 148.210 | ,00 |
| 02/12/2002 | 1,6990 | 1,19% | 1,6990 | 1,7200 | 1,6790 | 46.868 | ,00 |
| 29/11/2002 | 1,6790 | -0,65% | 1,6790 | 1,6990 | 1,6700 | 10.280 | ,00 |
| 28/11/2002 | 1,6900 | 0,00% | 1,7200 | 1,7290 | 1,6790 | 30.950 | ,00 |
| 27/11/2002 | 1,6900 | 0,66% | 1,6700 | 1,6900 | 1,6610 | 16.740 | ,00 |
| 26/11/2002 | 1,6790 | -1,18% | 1,7400 | 1,7400 | 1,6700 | 25.630 | ,00 |
| 25/11/2002 | 1,6990 | -1,22% | 1,7290 | 1,7490 | 1,6990 | 37.710 | ,00 |
| 22/11/2002 | 1,7200 | -1,15% | 1,7490 | 1,7700 | 1,6990 | 35.790 | ,00 |
| 21/11/2002 | 1,7400 | 2,96% | 1,6990 | 1,7490 | 1,6990 | 47.967 | ,00 |
| 20/11/2002 | 1,6900 | 0,00% | 1,6790 | 1,7110 | 1,6700 | 9.630 | ,00 |
| 19/11/2002 | 1,6900 | -1,23% | 1,6990 | 1,7110 | 1,6700 | 10.590 | ,00 |
| 18/11/2002 | 1,7110 | -0,52% | 1,7400 | 1,7700 | 1,6900 | 52.800 | ,00 |
| 15/11/2002 | 1,7200 | 0,53% | 1,7200 | 1,7290 | 1,6900 | 47.680 | ,00 |
| 14/11/2002 | 1,7110 | 1,24% | 1,6900 | 1,7490 | 1,6790 | 16.460 | ,00 |
| 13/11/2002 | 1,6900 | -0,53% | 1,7110 | 1,7110 | 1,6700 | 11.100 | ,00 |
| 12/11/2002 | 1,6990 | -0,70% | 1,6790 | 1,7110 | 1,6700 | 11.510 | ,00 |
| 11/11/2002 | 1,7110 | 2,46% | 1,6610 | 1,7200 | 1,6490 | 12.950 | ,00 |
| 08/11/2002 | 1,6700 | 0,00% | 1,6700 | 1,6900 | 1,6610 | 3.800 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|