| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 2,0700 | -5,91 % | -0,1300 | 472.789 |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | -0,0800 | 3.862 |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | -0,0350 | 5.621 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 13.560 |
| ΠΕΡΦ | 8,5000 | -2,86 % | -0,2500 | 11.467 |
| ΣΑΝΜΕΖΖ | 0,1850 | -2,63 % | -0,0050 | 145.864 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.610 |
| ΕΕΕ | 43,8600 | -1,92 % | -0,8600 | 21.707 |
| ΔΡΟΜΕ | 0,3590 | -1,91 % | -0,0070 | 12.031 |
Συνεχης ενημερωση
ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΠΛΑΘ)
4,1450 €
0,1050 (2,60%)
- Άνοιγμα 4,0400
- Υψηλό 4,1600
- Χαμηλό 4,0200
- Όγκος 224.093
- Τζίρος 922.487 €
- Πράξεις 477
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/3/2004 | 1,1300 | 1,89% | 1,1390 | 1,1500 | 1,1210 | 24.480 | ,00 |
| 24/3/2004 | 1,1090 | -1,07% | 1,1300 | 1,1300 | 1,0590 | 37.110 | ,00 |
| 23/3/2004 | 1,1210 | 1,82% | 1,1010 | 1,1390 | 1,0510 | 55.428 | ,00 |
| 22/3/2004 | 1,1010 | -4,26% | 1,1500 | 1,1500 | 1,0210 | 60.564 | ,00 |
| 19/3/2004 | 1,1500 | -0,78% | 1,1590 | 1,1800 | 1,1390 | 31.860 | ,00 |
| 18/3/2004 | 1,1590 | -5,08% | 1,2000 | 1,2090 | 1,1500 | 37.100 | ,00 |
| 17/3/2004 | 1,2210 | 0,00% | 1,2090 | 1,2590 | 1,2000 | 67.900 | ,00 |
| 16/3/2004 | 1,2210 | -0,73% | 1,2410 | 1,2410 | 1,2090 | 23.220 | ,00 |
| 15/3/2004 | 1,2300 | -3,23% | 1,2410 | 1,2410 | 1,2090 | 16.240 | ,00 |
| 12/3/2004 | 1,2710 | 2,42% | 1,2210 | 1,2910 | 1,2210 | 36.960 | ,00 |
| 11/3/2004 | 1,2410 | -1,43% | 1,2410 | 1,2500 | 1,2090 | 47.769 | ,00 |
| 10/3/2004 | 1,2590 | -2,48% | 1,2910 | 1,2910 | 1,2590 | 19.950 | ,00 |
| 09/3/2004 | 1,2910 | -2,86% | 1,3410 | 1,3500 | 1,2910 | 11.170 | ,00 |
| 08/3/2004 | 1,3290 | -0,89% | 1,3790 | 1,4000 | 1,3290 | 42.500 | ,00 |
| 05/3/2004 | 1,3410 | 3,15% | 1,3000 | 1,3590 | 1,2910 | 40.130 | ,00 |
| 04/3/2004 | 1,3000 | 2,28% | 1,2500 | 1,3000 | 1,2500 | 16.030 | ,00 |
| 03/3/2004 | 1,2710 | -2,23% | 1,3000 | 1,3000 | 1,2590 | 34.832 | ,00 |
| 02/3/2004 | 1,3000 | 2,28% | 1,2910 | 1,3090 | 1,2710 | 23.900 | ,00 |
| 01/3/2004 | 1,2710 | 0,95% | 1,2800 | 1,3000 | 1,2590 | 22.020 | ,00 |
| 27/2/2004 | 1,2590 | -1,64% | 1,3000 | 1,3290 | 1,2590 | 24.750 | ,00 |
| 26/2/2004 | 1,2800 | 2,40% | 1,2710 | 1,3000 | 1,2500 | 35.924 | ,00 |
| 25/2/2004 | 1,2500 | 0,73% | 1,2210 | 1,2590 | 1,2210 | 43.020 | ,00 |
| 24/2/2004 | 1,2410 | -3,87% | 1,2710 | 1,2910 | 1,2300 | 62.350 | ,00 |
| 20/2/2004 | 1,2910 | -0,69% | 1,3000 | 1,3090 | 1,2800 | 31.807 | ,00 |
| 19/2/2004 | 1,3000 | -3,06% | 1,3290 | 1,3500 | 1,2910 | 26.110 | ,00 |
| 18/2/2004 | 1,3410 | 0,00% | 1,3410 | 1,3500 | 1,3090 | 40.868 | ,00 |
| 17/2/2004 | 1,3410 | -2,12% | 1,3790 | 1,3910 | 1,3290 | 27.861 | ,00 |
| 16/2/2004 | 1,3700 | 0,81% | 1,3790 | 1,3910 | 1,3590 | 22.126 | ,00 |
| 13/2/2004 | 1,3590 | -0,80% | 1,3700 | 1,3910 | 1,3500 | 15.970 | ,00 |
| 12/2/2004 | 1,3700 | -2,77% | 1,4090 | 1,4090 | 1,3590 | 62.970 | ,00 |
| 11/2/2004 | 1,4090 | 2,85% | 1,3500 | 1,4090 | 1,3290 | 35.058 | ,00 |
| 10/2/2004 | 1,3700 | 1,48% | 1,3500 | 1,3900 | 1,3400 | 31.658 | ,00 |
| 09/2/2004 | 1,3500 | -4,19% | 1,4200 | 1,4410 | 1,3410 | 66.060 | ,00 |
| 06/2/2004 | 1,4090 | -3,43% | 1,4700 | 1,4700 | 1,4000 | 49.055 | ,00 |
| 05/2/2004 | 1,4590 | 0,62% | 1,4590 | 1,4700 | 1,4090 | 13.480 | ,00 |
| 04/2/2004 | 1,4500 | -1,36% | 1,4700 | 1,5290 | 1,4410 | 51.807 | ,00 |
| 03/2/2004 | 1,4700 | 5,00% | 1,4090 | 1,4700 | 1,4000 | 88.440 | ,00 |
| 02/2/2004 | 1,4000 | -3,45% | 1,4590 | 1,4790 | 1,4000 | 58.160 | ,00 |
| 30/1/2004 | 1,4500 | 2,91% | 1,4410 | 1,4910 | 1,4410 | 59.100 | ,00 |
| 29/1/2004 | 1,4090 | -1,40% | 1,4090 | 1,4410 | 1,4000 | 38.380 | ,00 |
| 28/1/2004 | 1,4290 | -2,06% | 1,4590 | 1,4910 | 1,4090 | 85.130 | ,00 |
| 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 | 0,00% | 1,2500 | 1,2910 | 1,2300 | 14.650 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 0,0720 | 354.382 |
| ΠΡΔ | 0,4980 | 10,67 % | 0,0480 | 81.997 |
| ΚΕΚΡ | 2,1000 | 7,97 % | 0,1550 | 41.411 |
| ΟΤΟΕΛ | 12,2000 | 6,09 % | 0,7000 | 67.868 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 1.665.619 |
| ΚΡΙ | 20,1000 | 5,79 % | 1,1000 | 6.561 |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 0,1400 | 176.959 |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 0,2000 | 21.018 |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 0,0680 | 147.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9900 | 2,88 % | 0,1960 | 40.681.368 |
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 0,0850 | 29.844.198 |
| ΟΠΑΠ | 19,0100 | -0,47 % | -0,0900 | 25.933.549 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 22.710.135 |
| ΔΕΗ | 18,6200 | 2,31 % | 0,4200 | 19.545.031 |
| ΑΛΦΑ | 3,7010 | 3,38 % | 0,1210 | 15.918.203 |
| MTLN | 44,6000 | 1,83 % | 0,8000 | 7.201.514 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 6.371.904 |
| TITC | 53,8000 | 2,48 % | 1,3000 | 5.843.001 |
| BOCHGR | 8,2800 | 4,28 % | 0,3400 | 5.598.650 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 8.483.519 | 29,84εκ. |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 40,68εκ. |
| ΑΛΦΑ | 3,7010 | 3,38 % | 4.342.866 | 15,92εκ. |
| ΙΝΛΟΤ | 1,0760 | 1,70 % | 2.541.729 | 2,71εκ. |
| ΕΤΕ | 13,7750 | 5,96 % | 1.665.619 | 22,71εκ. |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 25,93εκ. |
| ΔΕΗ | 18,6200 | 2,31 % | 1.060.307 | 19,55εκ. |
| CREDIA | 1,6720 | 4,24 % | 987.514 | 1,64εκ. |
| BOCHGR | 8,2800 | 4,28 % | 686.198 | 5,60εκ. |
| ONYX | 2,0700 | -5,91 % | 472.789 | 984,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 1,11 % |
| ΤΖΚΑ | 1,5950 | 2,24 % | 31.869 | 1,05 % |
| ΒΙΟΚΑ | 1,9750 | 0,51 % | 210.453 | 0,88 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 0,69 % |
| ACAG | 6,3000 | 2,94 % | 191.857 | 0,53 % |
| ΠΛΑΘ | 4,1450 | 2,60 % | 224.093 | 0,51 % |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 0,47 % |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 147.402 | 0,42 % |
| EIS | 2,0600 | -1,90 % | 57.247 | 0,37 % |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 354.382 | 17,66 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 12,05 % |
| ΠΡΔ | 0,4980 | 10,67 % | 81.997 | 11,56 % |
| ΚΕΚΡ | 2,1000 | 7,97 % | 41.411 | 10,28 % |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | 3.862 | 9,15 % |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 7,66 % |
| ΙΝΤΕΤ | 1,4750 | 3,87 % | 3.370 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 13.514 | 6,72 % |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 21.018 | 6,65 % |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | 5.621 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|