Συνεχης ενημερωση

    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    20/8/2003 5,1000 -3,77% 5,1700 5,4400 5,1000 2.854 14.722,60
    19/8/2003 5,3000 -5,19% 5,3800 5,3800 5,3000 1.018 5.412,80
    18/8/2003 5,5900 10,91% 4,9900 5,6300 4,9900 2.037 11.213,40
    14/8/2003 5,0400 -1,18% 4,9800 5,2000 4,9800 630 3.199,20
    13/8/2003 5,1000 -3,41% 4,7400 5,5100 4,7400 1.889 7.994,40
    12/8/2003 5,2800 -10,66% 5,2300 5,5100 5,2300 1.520 7.592,80
    11/8/2003 5,9100 5,72% 5,8000 6,1300 5,0400 1.147 6.700,00
    08/8/2003 5,5900 9,39% 4,8600 5,7300 4,5500 5.996 31.117,20
    07/8/2003 5,1100 -2,11% 5,0900 5,1900 4,7000 2.080 10.404,80
    06/8/2003 5,2200 0,00% 5,2300 5,3700 5,2200 774 4.072,00
    05/8/2003 5,2200 -3,51% 4,9300 5,2200 4,9300 659 3.311,60
    04/8/2003 5,4100 4,84% 5,2300 5,5200 5,1600 4.919 26.002,40
    01/8/2003 5,1600 12,42% 4,7000 5,4100 4,7000 8.234 41.569,40
    31/7/2003 4,5900 3,61% 4,4300 4,6000 4,4200 4.403 19.934,20
    30/7/2003 4,4300 0,00% 4,4300 4,4300 4,2900 2.252 9.826,60
    29/7/2003 4,4300 5,48% 4,2000 4,4300 4,2000 602 2.586,00
    28/7/2003 4,2000 -1,18% 4,2500 4,2500 4,1400 688 2.885,80
    25/7/2003 4,2500 2,66% 3,9400 4,3200 3,9400 1.132 4.753,60
    24/7/2003 4,1400 0,24% 4,1400 4,1400 4,1400 243 594,00
    23/7/2003 4,1300 -0,72% 4,0900 4,1800 4,0900 4.145 17.074,40
    22/7/2003 4,1600 4,52% 3,9600 4,1600 3,9600 415 1.675,20
    21/7/2003 3,9800 1,02% 3,9400 3,9800 3,9400 1.061 4.194,40
    18/7/2003 3,9400 -1,01% 3,9200 3,9600 3,9200 1.132 4.456,60
    17/7/2003 3,9800 1,27% 3,9100 4,0700 3,9100 2.238 8.805,80
    16/7/2003 3,9300 0,26% 3,8700 4,0400 3,8700 1.822 7.242,00
    15/7/2003 3,9200 -4,62% 3,9200 3,9200 3,9200 401 1.573,60
    14/7/2003 4,1100 7,31% 4,0000 4,1100 3,9800 1.806 7.363,20
    11/7/2003 3,8300 -0,52% 3,8500 4,0300 3,8300 1.736 6.835,40
    10/7/2003 3,8500 0,52% 3,7100 3,9800 3,7100 1.994 7.554,60
    09/7/2003 3,8300 -2,05% 3,8300 3,8300 3,8300 100 385,00
    08/7/2003 3,9100 -4,63% 4,0400 4,0600 3,8700 544 2.179,00
    07/7/2003 4,1000 2,50% 4,1000 4,1100 3,8300 2.166 8.838,80
    04/7/2003 4,0000 -0,99% 3,8700 4,0400 3,8700 516 2.061,20
    03/7/2003 4,0400 5,48% 3,8500 4,0400 3,8500 1.792 7.093,20
    02/7/2003 3,8300 -2,05% 3,7800 3,9400 3,7800 544 2.079,80
    01/7/2003 3,9100 -6,46% 3,6800 3,9100 3,6800 215 817,60
    30/6/2003 4,1800 2,70% 4,0400 4,1800 3,6700 215 834,20
    27/6/2003 4,0700 0,74% 4,0400 4,0700 4,0400 100 408,40
    26/6/2003 4,0400 4,39% 3,8700 4,0400 3,8700 1.935 7.701,60
    25/6/2003 3,8700 1,84% 3,8500 3,8700 3,8500 301 1.162,00
    24/6/2003 3,8000 -2,31% 3,7800 3,9100 3,7800 1.706 6.606,60
    23/6/2003 3,8900 1,04% 3,8500 3,8900 3,8500 1.290 4.996,60
    20/6/2003 3,8500 -2,78% 3,9600 3,9600 3,8500 946 3.716,00
    19/6/2003 3,9600 -1,98% 3,9600 3,9600 3,9600 344 1.363,20
    18/6/2003 4,0400 1,51% 3,9100 4,0700 3,9100 3.227 13.032,40
    17/6/2003 3,9800 -2,21% 3,9800 3,9800 3,9300 1.634 6.495,00
    13/6/2003 4,0700 -0,73% 3,9100 4,0700 3,9100 2.395 9.686,60
    12/6/2003 4,1000 5,94% 3,9100 4,1000 3,8700 903 3.540,60
    11/6/2003 3,8700 1,04% 3,8700 3,8700 3,8700 501 1.939,00
    10/6/2003 3,8300 -1,54% 3,8900 3,9600 3,8300 430 1.681,40
    09/6/2003 3,8900 -0,51% 3,8300 3,8900 3,7600 1.247 4.786,00
    06/6/2003 3,9100 0,00% 3,9100 3,9100 3,7800 630 2.415,00
    05/6/2003 3,9100 0,00% 3,7600 3,9300 3,7600 1.018 3.948,00
    04/6/2003 3,9100 0,51% 3,9100 3,9100 3,8300 1.118 4.334,60
    03/6/2003 3,8900 -0,51% 3,8900 3,8900 3,8900 200 781,20
    02/6/2003 3,9100 3,99% 3,7600 3,9100 3,7600 172 658,00
    30/5/2003 3,7600 -1,57% 3,7600 3,7600 3,7600 401 1.512,00
    29/5/2003 3,8200 5,23% 3,7100 3,8200 3,7100 516 1.960,00
    28/5/2003 3,6300 -0,27% 3,6300 3,6300 3,6300 143 520,00
    27/5/2003 3,6400 -0,27% 3,6500 3,6500 3,6400 200 732,20
    26/5/2003 3,6500 1,11% 3,6800 3,6800 3,6000 903 3.295,80
    23/5/2003 3,6100 -4,75% 3,7600 3,7600 3,6100 975 3.657,20
    22/5/2003 3,7900 0,80% 3,7900 3,7900 3,6900 1.491 5.644,20
    21/5/2003 3,7600 3,01% 3,6100 3,8000 3,6100 1.161 4.291,60
    20/5/2003 3,6500 -4,70% 3,6000 3,6500 3,6000 516 1.864,80
    19/5/2003 3,8300 0,00% 3,8300 3,8300 3,7600 401 ,00
    16/5/2003 3,8300 1,86% 3,7600 3,8300 3,7600 415 1.586,60
    15/5/2003 3,7600 0,00% 3,7800 3,7800 3,7600 286 1.081,60
    14/5/2003 3,7600 1,90% 3,7600 3,7600 3,6100 803 2.948,60
    13/5/2003 3,6900 2,22% 3,6000 3,6900 3,6000 143 523,00
    12/5/2003 3,6100 0,00% 3,6100 3,6100 3,6100 200 725,20
    09/5/2003 3,6100 0,84% 3,5800 3,6100 3,5800 401 1.447,60
    08/5/2003 3,5800 -4,79% 3,5800 3,5800 3,5800 200 719,60
    07/5/2003 3,7600 1,90% 3,6300 3,7600 3,6300 831 3.041,00
    06/5/2003 3,6900 0,00% 3,6100 3,6900 3,6000 501 1.829,40
    05/5/2003 3,6900 1,65% 3,6300 3,6900 3,6300 3.801 13.843,00
    02/5/2003 3,6300 0,00% 3,6900 3,6900 3,6300 487 1.791,00
    30/4/2003 3,6300 0,00% 3,6300 3,6300 3,6300 ,00
    29/4/2003 3,6300 0,00% 3,6300 3,6300 3,6300 ,00
    24/4/2003 3,6300 0,00% 3,6300 3,6300 3,6300 ,00
    23/4/2003 3,6300 -4,22% 3,8200 3,8500 3,6300 688 2.559,00
    22/4/2003 3,7900 3,84% 3,6900 3,7900 3,6900 86 323,00
    17/4/2003 3,6500 0,00% 3,6500 3,6500 3,6500 ,00
    16/4/2003 3,6500 0,00% 3,6500 3,6500 3,6500 ,00
    15/4/2003 3,6500 1,96% 3,6500 3,6500 3,6500 100 366,80
    14/4/2003 3,5800 0,00% 3,6000 3,6000 3,5800 501 1.805,80
    11/4/2003 3,5800 -6,53% 4,1800 4,1800 3,5800 401 1.560,20
    10/4/2003 3,8300 6,39% 3,6300 3,8300 3,6300 1.075 4.052,00
    09/4/2003 3,6000 -0,83% 3,6500 3,6500 3,6000 100 363,60
    08/4/2003 3,6300 0,00% 3,6900 3,6900 3,6100 1.419 5.180,00
    07/4/2003 3,6300 3,42% 3,6300 3,6300 3,6300 71 260,00
    04/4/2003 3,5100 -3,84% 3,5100 3,5100 3,5100 200 ,00
    03/4/2003 3,6500 3,99% 3,5000 3,6500 3,5000 1.534 ,00
    02/4/2003 3,5100 0,00% 3,5300 3,5600 3,5100 501 1.771,60
    01/4/2003 3,5100 0,29% 3,5000 3,5100 3,5000 473 1.660,40
    31/3/2003 3,5000 0,00% 3,5000 3,6300 3,4900 1.061 3.804,60
    28/3/2003 3,5000 -2,78% 3,6300 3,7500 3,5000 215 792,60
    27/3/2003 3,6000 0,00% 3,6000 3,6000 3,6000 ,00
    26/3/2003 3,6000 2,86% 3,5000 3,6000 3,5000 444 1.585,60
    24/3/2003 3,5000 -1,69% 3,5800 3,5800 3,5000 57 203,20
    21/3/2003 3,5600 0,00% 3,5600 3,5600 3,5600 ,00
    20/3/2003 3,5600 0,00% 3,3600 3,5600 3,3600 243 847,40
    19/3/2003 3,5600 0,00% 3,5400 3,5600 3,5400 243 865,60
    18/3/2003 3,5600 2,01% 3,4200 3,5600 3,4200 1.261 4.435,20
    17/3/2003 3,4900 0,00% 3,4900 3,4900 3,4900 2.109 7.350,00
    14/3/2003 3,4900 0,00% 3,4900 3,4900 3,4900 5.236 18.250,00
    13/3/2003 3,4900 0,00% 3,5000 3,5000 3,4900 530 1.858,40
    12/3/2003 3,4900 0,00% 3,4900 3,4900 3,4900 ,00
    11/3/2003 3,4900 -0,29% 3,4900 3,4900 3,4700 444 1.545,80
    07/3/2003 3,5000 0,00% 3,5000 3,5000 3,5000 ,00
    06/3/2003 3,5000 0,00% 3,4000 3,5000 3,1000 1.118 2.449,20
    05/3/2003 3,5000 -1,69% 3,5600 3,5600 3,5000 975 3.428,80
    04/3/2003 3,5600 2,01% 3,5700 3,5700 3,5400 889 3.162,60
    03/3/2003 3,4900 -5,93% 3,4900 3,4900 3,4900 100 350,00
    28/2/2003 3,7100 8,16% 3,6900 3,7400 3,6800 5.953 22.016,60
    27/2/2003 3,4300 -5,51% 3,4300 3,4500 3,4300 903 3.105,00
    26/2/2003 3,6300 4,61% 3,6300 3,6300 3,6300 430 1.560,00
    25/2/2003 3,4700 -5,96% 3,6300 3,6300 3,4700 760 2.652,60
    24/2/2003 3,6900 0,00% 3,6900 3,6900 3,6300 1.132 4.182,60
    21/2/2003 3,6900 0,00% 3,6900 3,6900 3,6900 702 2.597,00
    20/2/2003 3,6900 -0,54% 3,6900 3,6900 3,6900 889 3.286,00
    19/2/2003 3,7100 0,54% 3,6900 3,7100 3,6900 917 3.393,40
    18/2/2003 3,6900 0,00% 3,6900 3,6900 3,6900 1.003 3.710,00
    17/2/2003 3,6900 5,73% 3,4500 3,7600 3,4500 3.987 14.717,00
    14/2/2003 3,4900 -3,06% 3,4900 3,4900 3,4900 100 350,00
    13/2/2003 3,6000 5,26% 3,4200 3,6900 3,3900 4.962 17.731,20
    12/2/2003 3,4200 0,00% 3,4200 3,4200 3,4200 100 343,00
    11/2/2003 3,4200 -0,87% 3,3800 3,4500 3,3800 989 3.390,00
    10/2/2003 3,4500 -2,54% 3,4500 3,4500 3,4500 301 1.037,40
    07/2/2003 3,5400 -0,56% 3,5800 3,5800 3,5400 430 1.532,80
    06/2/2003 3,5600 -4,04% 3,5600 3,5600 3,5600 1.118 3.978,00
    05/2/2003 3,7100 0,54% 3,6900 3,7100 3,5600 1.362 4.996,40
    04/2/2003 3,6900 0,00% 3,7100 3,7100 3,6900 2.367 8.772,40
    03/2/2003 3,6900 0,00% 3,6900 3,7100 3,6900 1.118 4.138,00
    31/1/2003 3,6900 -1,86% 3,6900 3,6900 3,6900 100 371,00
    30/1/2003 3,7600 1,90% 3,7100 3,7600 3,6900 3.456 12.788,20
    29/1/2003 3,6900 0,00% 3,9100 3,9300 3,6900 473 1.827,40
    28/1/2003 3,6900 -1,86% 3,6900 3,6900 3,6900 673 2.491,00
    27/1/2003 3,7600 1,35% 3,6900 3,7600 3,6900 1.462 5.428,00
    24/1/2003 3,7100 0,00% 3,6900 3,7100 3,6900 358 1.326,40
    23/1/2003 3,7100 -0,80% 3,6000 3,7100 3,6000 1.032 3.815,40
    22/1/2003 3,7400 6,55% 3,6900 3,7500 3,6900 4.001 14.803,00
    21/1/2003 3,5100 -5,39% 3,7100 3,7100 3,5000 2.639 9.690,40
    20/1/2003 3,7100 0,00% 3,6900 3,7200 3,6900 903 3.344,40
    17/1/2003 3,7100 -1,33% 3,6900 3,7100 3,6900 731 2.705,60
    16/1/2003 3,7600 0,00% 3,7600 3,7600 3,7600 286 1.080,00
    15/1/2003 3,7600 1,90% 4,1300 4,1300 3,7100 186 701,60
    14/1/2003 3,6900 0,00% 3,7200 3,8000 3,6900 1.908 7.070,40
    13/1/2003 3,6900 0,00% 3,6900 3,7100 3,6900 2.064 7.634,60
    10/1/2003 3,6900 0,00% 3,6900 3,6900 3,6900 143 530,00
    09/1/2003 3,6900 3,36% 3,5300 3,7100 3,5300 2.152 7.742,00
    08/1/2003 3,5700 -1,65% 3,7600 3,7600 3,5700 243 890,00
    07/1/2003 3,6300 0,55% 3,5800 3,8300 3,5800 817 3.057,80
    03/1/2003 3,6100 -3,99% 3,6400 3,6900 3,6100 760 2.775,00
    02/1/2003 3,7600 0,00% 3,7600 3,7600 3,7600 315 1.188,00
    31/12/2002 3,7600 0,00% 3,7600 3,7600 3,7600 114 432,00
    30/12/2002 3,7600 -9,62% 3,7600 3,7600 3,7600 286 1.080,00
    27/12/2002 4,1600 11,83% 4,1600 4,1600 4,1600 28 119,20
    24/12/2002 3,7200 -1,59% 3,6100 3,7200 3,6100 129 469,40
    23/12/2002 3,7800 -3,32% 3,7800 3,7800 3,5600 487 1.835,40
    20/12/2002 3,9100 0,00% 3,9100 3,9200 3,9100 2.295 8.969,40
    19/12/2002 3,9100 -0,51% 3,9100 3,9100 3,9100 143 560,00
    18/12/2002 3,9300 0,51% 3,9100 3,9300 3,9100 4.016 15.685,60
    17/12/2002 3,9100 -1,26% 3,9100 3,9400 3,9100 889 3.478,80
    16/12/2002 3,9600 0,00% 3,9400 3,9600 3,9400 100 396,80
    13/12/2002 3,9600 -0,50% 3,9100 3,9600 3,9100 516 2.028,00
    12/12/2002 3,9800 -1,49% 3,9800 3,9800 3,9100 1.434 5.622,40
    11/12/2002 4,0400 0,00% 4,0400 4,1400 4,0400 258 1.058,00
    10/12/2002 4,0400 3,06% 3,9200 4,0400 3,9200 630 2.505,20
    09/12/2002 3,9200 0,00% 3,9200 3,9200 3,9200 917 3.596,80
    06/12/2002 3,9200 -4,39% 3,9200 3,9300 3,9200 1.908 7.479,60
    05/12/2002 4,1000 3,02% 3,9300 4,1000 3,9300 946 3.741,60
    04/12/2002 3,9800 1,53% 3,9200 3,9800 3,9200 387 1.524,00
    03/12/2002 3,9200 0,00% 3,9300 3,9300 3,9200 587 2.309,20
    02/12/2002 3,9200 -2,97% 3,9300 4,0400 3,9200 717 2.837,80
    29/11/2002 4,0400 4,94% 3,9100 4,0400 3,9100 1.261 4.979,40
    28/11/2002 3,8500 0,52% 3,8300 3,9100 3,8300 745 2.893,00
    27/11/2002 3,8300 -3,77% 3,8300 3,8300 3,8300 100 385,00
    26/11/2002 3,9800 0,00% 3,9800 3,9800 3,9800 2.582 10.260,00
    25/11/2002 3,9800 0,00% 3,9800 3,9800 3,9800 501 2.002,00
    22/11/2002 3,9800 -1,00% 3,9100 4,0200 3,9100 702 2.792,80
    21/11/2002 4,0200 -2,19% 4,1000 4,1100 3,9800 1.462 5.920,60
    20/11/2002 4,1100 0,00% 3,9800 4,1100 3,9800 1.032 4.206,60
    19/11/2002 4,1100 -1,44% 3,8200 4,1100 3,8200 702 2.777,80
    18/11/2002 4,1700 4,77% 4,1800 4,1800 4,1600 960 4.006,60
    15/11/2002 3,9800 -2,21% 4,0400 4,0400 3,9800 200 808,00
    14/11/2002 4,0700 -0,49% 4,0700 4,0700 3,9800 889 3.604,40
    13/11/2002 4,0900 2,76% 3,9800 4,0900 3,9800 874 3.542,80
    12/11/2002 3,9800 0,00% 4,0300 4,0400 3,9100 530 2.136,40
    11/11/2002 3,9800 2,84% 3,9800 3,9800 3,9800 458 1.826,60
    08/11/2002 3,8700 0,52% 3,8700 3,8700 3,8700 186 720,20
    07/11/2002 3,8500 -1,03% 3,7800 3,9800 3,7800 444 1.716,60
    06/11/2002 3,8900 -5,35% 3,8700 3,8900 3,8700 602 2.329,60
    05/11/2002 4,1100 3,27% 3,9800 4,1700 3,8500 7.286 28.993,80
    04/11/2002 3,9800 0,00% 3,5100 3,9800 3,5100 157 574,80
    01/11/2002 3,9800 1,79% 3,8300 3,9800 3,8300 301 1.176,00
    31/10/2002 3,9100 3,44% 3,7600 3,9100 3,7600 688 2.641,00
    30/10/2002 3,7800 -5,03% 3,9600 4,1600 3,7800 2.754 11.271,00
    29/10/2002 3,9800 0,00% 3,9800 3,9800 3,9800 172 684,00
    25/10/2002 3,9800 0,00% 3,9800 4,0900 3,8300 1.319 5.304,20
    24/10/2002 3,9800 1,27% 3,9300 3,9800 3,8300 688 2.712,60
    23/10/2002 3,9300 4,52% 3,7600 3,9300 3,7600 186 720,80
    22/10/2002 3,7600 0,00% 3,7600 3,7600 3,6900 172 641,00
    21/10/2002 3,7600 -1,83% 3,8300 3,9100 3,7600 129 501,00
    18/10/2002 3,8300 -3,77% 3,6900 3,8500 3,6700 157 590,60
    17/10/2002 3,9800 6,13% 3,6500 3,9800 3,6500 229 907,40
    16/10/2002 3,7500 -4,58% 3,9100 3,9100 3,7500 344 1.309,20
    15/10/2002 3,9300 0,00% 3,9300 3,9300 3,9300 ,00
    14/10/2002 3,9300 4,52% 3,7600 3,9300 3,5600 215 779,40
    11/10/2002 3,7600 1,90% 3,7600 3,7600 3,7600 200 756,00
    10/10/2002 3,6900 -3,66% 3,6900 3,6900 3,6900 100 371,00
    09/10/2002 3,8300 0,00% 3,6400 3,8300 3,5700 1.046 3.816,80
    08/10/2002 3,8300 0,00% 3,8300 3,8300 3,8300 530 2.035,00
    07/10/2002 3,8300 -6,59% 4,1000 4,1000 3,8300 544 2.196,40
    04/10/2002 4,1000 4,86% 4,1800 4,1800 4,1000 1.018 4.206,00
    03/10/2002 3,9100 2,09% 3,8500 4,1000 3,8500 3.112 12.526,20
    02/10/2002 3,8300 1,86% 3,7900 3,8300 3,5400 329 1.238,60
    01/10/2002 3,7600 0,27% 3,7500 3,8300 3,6500 1.505 5.698,20
    30/9/2002 3,7500 -2,60% 3,8500 3,8500 3,7500 473 1.806,20
    27/9/2002 3,8500 0,00% 3,8500 3,8500 3,8500 14 55,20
    26/9/2002 3,8500 0,00% 3,7600 3,8500 3,7600 487 1.868,40
    25/9/2002 3,8500 0,00% 3,8500 3,8700 3,8300 960 3.697,60
    24/9/2002 3,8500 -1,03% 3,8500 3,8700 3,8300 803 3.093,40
    23/9/2002 3,8900 -1,02% 3,8700 3,9200 3,8500 2.223 8.657,60
    20/9/2002 3,9300 -4,15% 3,9200 4,1000 3,9200 1.032 4.078,60
    19/9/2002 4,1000 0,00% 3,8700 4,1800 3,8700 889 3.528,80
    18/9/2002 4,1000 -1,91% 3,9600 4,1600 3,9600 846 3.463,80
    17/9/2002 4,1800 8,01% 4,0400 4,1800 3,9100 215 861,00
    16/9/2002 3,8700 -2,76% 3,9800 3,9800 3,8300 975 3.828,00
    13/9/2002 3,9800 -4,78% 3,9200 3,9800 3,9200 200 792,40
    12/9/2002 4,1800 0,00% 4,1800 4,1800 4,1800 ,00
    11/9/2002 4,1800 3,98% 4,1800 4,2200 4,1800 6.942 29.073,60
    10/9/2002 4,0200 -0,25% 4,0000 4,0400 4,0000 688 2.764,20
    09/9/2002 4,0300 -0,74% 4,0400 4,0600 4,0300 903 3.660,40
    06/9/2002 4,0600 0,00% 4,0600 4,0600 4,0300 301 1.219,40
    05/9/2002 4,0600 -1,93% 4,0400 4,0700 4,0400 645 2.617,60
    04/9/2002 4,1400 -0,96% 4,0400 4,1400 4,0300 1.104 4.521,80
    03/9/2002 4,1800 5,03% 4,1800 4,1800 4,1800 6.627 27.720,00
    02/9/2002 3,9800 0,00% 3,9100 3,9800 3,9100 344 1.359,40
    30/8/2002 3,9800 -1,00% 4,0200 4,0400 3,9800 774 3.094,20
    29/8/2002 4,0200 -1,23% 4,1800 4,1800 4,0200 874 3.561,40
    28/8/2002 4,0700 -0,49% 4,0400 4,0700 4,0400 1.462 5.942,80
    27/8/2002 4,0900 -2,15% 4,1600 4,1600 4,0900 200 823,40
    26/8/2002 4,1800 3,72% 4,0400 4,1800 4,0400 2.811 11.734,00
    23/8/2002 4,0300 -3,59% 3,9400 4,0300 3,9400 200 800,80
    22/8/2002 4,1800 0,00% 4,1800 4,2000 4,1800 860 3.604,00
    21/8/2002 4,1800 0,00% 4,0700 4,1800 4,0200 860 3.568,80
    20/8/2002 4,1800 9,14% 4,1300 4,1800 4,1300 8.893 37.158,20
    19/8/2002 3,8300 -2,05% 3,9200 3,9200 3,8300 401 1.565,20
    16/8/2002 3,9100 0,00% 3,9100 3,9100 3,9100 ,00
    14/8/2002 3,9100 2,09% 3,7200 3,9100 3,7200 258 973,00
    13/8/2002 3,8300 -2,05% 3,9300 3,9300 3,8300 157 614,80
    12/8/2002 3,9100 -0,76% 3,8300 3,9400 3,8300 372 1.459,80
    09/8/2002 3,9400 0,77% 3,7500 3,9600 3,7500 573 2.235,60
    08/8/2002 3,9100 -1,76% 3,9100 3,9100 3,9100 358 1.400,00
    07/8/2002 3,9800 -1,97% 4,0600 4,1400 3,9800 1.018 4.167,40
    06/8/2002 4,0600 -2,87% 4,0600 4,0600 4,0600 143 582,00
    05/8/2002 4,1800 0,00% 4,1800 4,1800 4,1800 2.367 9.900,00
    02/8/2002 4,1800 5,03% 3,9800 4,3200 3,9800 5.135 21.488,80
    01/8/2002 3,9800 -4,78% 4,0300 4,0300 3,9800 301 1.210,80
    31/7/2002 4,1800 0,00% 4,1800 4,1800 4,1800 ,00
    30/7/2002 4,1800 0,00% 4,1800 4,1800 4,1800 14 60,00
    29/7/2002 4,1800 0,48% 4,1800 4,1800 4,1800 3.270 13.680,00
    26/7/2002 4,1600 1,46% 3,8000 4,1800 3,8000 3.686 15.377,40
    25/7/2002 4,1000 5,40% 4,1000 4,1000 4,1000 229 940,80
    24/7/2002 3,8900 -3,71% 4,0400 4,0400 3,8900 215 860,80
    23/7/2002 4,0400 0,00% 4,0400 4,0400 4,0400 ,00
    22/7/2002 4,0400 -1,46% 4,0400 4,0400 4,0400 100 406,00
    19/7/2002 4,1000 -1,91% 4,0700 4,1000 4,0700 301 1.232,00
    18/7/2002 4,1800 0,00% 4,1000 4,1800 4,1000 5.293 22.137,60
    17/7/2002 4,1800 0,00% 4,1600 4,1800 4,1600 5.021 20.976,00
    16/7/2002 4,1800 -0,48% 3,9800 4,1800 3,9600 630 2.591,80
    15/7/2002 4,2000 0,48% 4,2000 4,2000 4,2000 28 120,40
    12/7/2002 4,1800 0,00% 4,1800 4,1800 4,1800 286 1.200,00
    11/7/2002 4,1800 0,00% 4,1800 4,1800 4,1800 100 420,00
    10/7/2002 4,1800 0,00% 4,1800 4,1800 4,1800 745 3.120,00
    09/7/2002 4,1800 0,00% 4,1800 4,1800 4,1800 14 60,00
    08/7/2002 4,1800 3,47% 4,1800 4,2100 4,1400 10.974 45.839,40
    05/7/2002 4,0400 -3,35% 4,0400 4,0400 4,0400 301 1.218,00
    04/7/2002 4,1800 5,03% 3,9800 4,1800 3,9800 5.695 23.757,60
    03/7/2002 3,9800 -4,78% 3,8300 3,9800 3,8300 530 2.095,00
    02/7/2002 4,1800 2,96% 4,1800 4,1800 4,1700 7.430 31.076,00
    01/7/2002 4,0600 -2,87% 3,8300 4,0600 3,8300 387 1.545,40
    28/6/2002 4,1800 2,96% 4,0400 4,1800 4,0400 1.132 4.726,00
    27/6/2002 4,0600 -2,87% 4,0400 4,0600 4,0400 1.003 4.065,40
    26/6/2002 4,1800 0,00% 4,1800 4,1800 4,1800 ,00
    25/6/2002 4,1800 0,00% 4,1800 4,1800 4,1800 3.672 15.360,00
    21/6/2002 4,1800 3,47% 4,1800 4,1800 4,1800 2.610 10.920,00
    20/6/2002 4,0400 -3,35% 4,0400 4,0400 4,0400 100 406,00
    19/6/2002 4,1800 0,00% 4,1800 4,1800 4,1800 ,00
    18/6/2002 4,1800 -3,02% 4,0600 4,2900 4,0400 487 2.052,20
    17/6/2002 4,3100 5,38% 4,3100 4,3100 4,3100 14 61,80
    14/6/2002 4,0900 -1,21% 4,0900 4,0900 4,0900 200 820,40
    13/6/2002 4,1400 -3,27% 4,1800 4,1800 4,1000 272 1.128,60
    12/6/2002 4,2800 -0,70% 4,1600 4,2800 4,1400 2.496 10.345,60
    11/6/2002 4,3100 6,16% 4,0600 4,3100 4,0600 1.218 5.034,60
    10/6/2002 4,0600 -4,25% 4,0600 4,0600 4,0600 100 407,40
    07/6/2002 4,2400 -0,93% 3,9800 4,2400 3,9800 860 3.607,00
    06/6/2002 4,2800 2,39% 4,2500 4,2800 4,2500 1.390 5.949,00
    05/6/2002 4,1800 0,00% 4,1700 4,1800 3,9800 2.467 10.289,60

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΣΥΜΒ 0,2660 17,70 % 0,0400 1.000
    ΕΠΙΛΚ 0,1690 14,97 % 0,0220 5.000
    ΒΙΟΚΑ 0,6350 9,48 % 0,0550 2.830
    ΠΕΙΡ 1,2450 8,26 % 0,0950 622.523
    ΑΛΦΑ 0,5492 7,90 % 0,0402 8.384.842
    ΕΤΕ 1,1900 7,01 % 0,0780 2.485.327
    ΕΛΛΑΚΤΩΡ 1,1800 6,31 % 0,0700 986.384
    ΕΥΡΩΒ 0,3720 6,29 % 0,0220 8.897.558
    ΚΥΡΙΟ 1,1900 6,25 % 0,0700 1
    ΟΤΟΕΛ 3,4400 5,85 % 0,1900 33.669
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΧ 0,9500 -13,64 % -0,1500 3.750
    ΔΟΜΙΚ 0,2580 -12,24 % -0,0360 9.980
    ΝΑΚΑΣ 1,5000 -7,98 % -0,1300 100
    ΣΙΔΜΑ 0,3880 -7,62 % -0,0320 665
    ΚΤΗΛΑ 1,0050 -6,94 % -0,0750 415
    ΛΑΒΙ 0,2420 -6,92 % -0,0180 3.390
    ΠΕΡΦ 4,6000 -5,74 % -0,2800 1.660
    ΔΡΟΜΕ 0,3000 -2,28 % -0,0070 15.305
    ΡΕΒΟΙΛ 0,6120 -2,24 % -0,0140 290
    ΜΟΥΖΚ 0,3500 -2,23 % -0,0080 2.050
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 12,5000 1,63 % 0,2000 7.707.307
    ΑΛΦΑ 0,5492 7,90 % 0,0402 4.406.751
    ΕΥΡΩΒ 0,3720 6,29 % 0,0220 3.209.427
    ΟΠΑΠ 7,9400 1,02 % 0,0800 2.997.448
    ΕΤΕ 1,1900 7,01 % 0,0780 2.878.974
    ΜΥΤΙΛ 7,9550 1,73 % 0,1350 1.656.536
    ΜΟΗ 11,2000 -0,71 % -0,0800 1.169.601
    ΕΛΛΑΚΤΩΡ 1,1800 6,31 % 0,0700 1.138.043
    ΜΠΕΛΑ 16,4000 0,18 % 0,0300 919.000
    ΔΕΗ 3,9000 -0,41 % -0,0160 877.794
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,3720 6,29 % 8.897.558 3,21εκ.
    ΑΛΦΑ 0,5492 7,90 % 8.384.842 4,41εκ.
    ΕΤΕ 1,1900 7,01 % 2.485.327 2,88εκ.
    ΜΙΓ 0,0552 0,36 % 1.355.560 74.761
    ΕΛΛΑΚΤΩΡ 1,1800 6,31 % 986.384 1,14εκ.
    ΠΕΙΡ 1,2450 8,26 % 622.523 742,4χιλ.
    ΟΤΕ 12,5000 1,63 % 615.110 7,71εκ.
    ΟΠΑΠ 7,9400 1,02 % 378.816 3,00εκ.
    ΙΝΛΟΤ 0,1130 -1,74 % 248.666 27.818
    ΔΕΗ 3,9000 -0,41 % 224.126 877,8χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΛΦΑ 0,5492 7,90 % 8.384.842 0,54 %
    ΕΛΛΑΚΤΩΡ 1,1800 6,31 % 986.384 0,46 %
    ΠΑΠ 2,0400 2,00 % 100.058 0,40 %
    ΕΤΕ 1,1900 7,01 % 2.485.327 0,27 %
    ΕΥΡΩΒ 0,3720 6,29 % 8.897.558 0,24 %
    ΙΚΤΙΝ 0,5880 4,81 % 214.038 0,19 %
    ΕΧΑΕ 2,9950 2,22 % 97.857 0,16 %
    ΙΝΛΟΤ 0,1130 -1,74 % 248.666 0,16 %
    ΝΙΟΥΣ 0,4700 0,00 % 42.320 0,15 %
    ΜΥΤΙΛ 7,9550 1,73 % 210.518 0,15 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΙΝΤΕΤ 0,5400 0,37 % 335 16,17 %
    ΛΑΒΙ 0,2420 -6,92 % 3.390 14,62 %
    ΕΧ 0,9500 -13,64 % 3.750 10,45 %
    ΚΤΗΛΑ 1,0050 -6,94 % 415 9,72 %
    ΚΕΠΕΝ 1,8800 0,00 % 33 9,57 %
    ΒΙΟΚΑ 0,6350 9,48 % 2.830 9,48 %
    ΠΕΙΡ 1,2450 8,26 % 622.523 9,04 %
    ΑΛΦΑ 0,5492 7,90 % 8.384.842 8,72 %
    ΜΟΥΖΚ 0,3500 -2,23 % 2.050 8,66 %
    ΜΕΝΤΙ 1,7200 -1,71 % 4.637 8,00 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%