| 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
ΓΕΚΕ Α.Ε. (ΠΡΕΖΤ)
5,7500 €
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 |
|---|---|---|---|---|---|---|---|
| 21/10/2003 | 4,4900 | 1,58% | 4,4000 | 4,4900 | 4,4000 | 616 | 2.731,40 |
| 20/10/2003 | 4,4200 | -2,00% | 4,3300 | 4,4200 | 4,3300 | 602 | 2.654,40 |
| 17/10/2003 | 4,5100 | 0,45% | 4,4300 | 4,5100 | 4,4300 | 415 | 1.849,00 |
| 16/10/2003 | 4,4900 | 2,05% | 4,4600 | 4,4900 | 4,4000 | 688 | 3.060,20 |
| 15/10/2003 | 4,4000 | -3,72% | 4,2400 | 4,4900 | 4,2200 | 932 | 4.025,60 |
| 14/10/2003 | 4,5700 | 0,00% | 4,5700 | 4,5700 | 4,5700 | ,00 | |
| 13/10/2003 | 4,5700 | 2,47% | 4,3200 | 4,5700 | 4,3200 | 573 | 2.495,20 |
| 10/10/2003 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 215 | 960,00 |
| 09/10/2003 | 4,4600 | -1,55% | 4,3500 | 4,4700 | 4,3500 | 458 | 2.026,20 |
| 08/10/2003 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,4000 | 1.935 | 8.689,80 |
| 07/10/2003 | 4,5300 | 2,95% | 4,5300 | 4,5600 | 4,3800 | 1.233 | 5.581,20 |
| 06/10/2003 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 03/10/2003 | 4,4000 | -2,87% | 4,6200 | 4,6200 | 4,4000 | 143 | 640,60 |
| 02/10/2003 | 4,5300 | 6,09% | 4,5300 | 4,5300 | 4,5300 | 1.434 | 6.500,00 |
| 01/10/2003 | 4,2700 | -5,74% | 4,5300 | 4,5300 | 4,2700 | 143 | 623,40 |
| 30/9/2003 | 4,5300 | 6,84% | 4,2400 | 4,5300 | 4,2400 | 1.591 | 7.141,40 |
| 29/9/2003 | 4,2400 | -4,93% | 4,2500 | 4,2500 | 4,2400 | 200 | 853,20 |
| 26/9/2003 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | 573 | 2.560,00 |
| 25/9/2003 | 4,4600 | 1,36% | 4,4600 | 4,4600 | 4,4600 | 215 | 960,00 |
| 24/9/2003 | 4,4000 | -2,87% | 4,4000 | 4,4000 | 4,4000 | 100 | 441,00 |
| 23/9/2003 | 4,5300 | 0,00% | 4,5300 | 4,5300 | 4,5300 | 1.290 | 5.850,00 |
| 22/9/2003 | 4,5300 | -1,52% | 4,5300 | 4,5300 | 4,5300 | 1.434 | 6.500,00 |
| 19/9/2003 | 4,6000 | -5,35% | 4,6000 | 4,6000 | 4,6000 | 129 | 594,00 |
| 18/9/2003 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 17/9/2003 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 16/9/2003 | 4,8600 | 7,28% | 4,4000 | 4,8600 | 4,4000 | 114 | 510,80 |
| 15/9/2003 | 4,5300 | -0,66% | 4,5300 | 4,5300 | 4,5300 | 2.252 | 10.205,00 |
| 12/9/2003 | 4,5600 | -2,36% | 4,6000 | 4,6000 | 4,5600 | 186 | 854,40 |
| 11/9/2003 | 4,6700 | 2,41% | 4,5300 | 4,6700 | 4,5300 | 444 | 2.036,40 |
| 10/9/2003 | 4,5600 | 0,66% | 4,5300 | 4,5600 | 4,2800 | 1.132 | 5.076,00 |
| 09/9/2003 | 4,5300 | -0,44% | 4,6000 | 4,6200 | 4,5300 | 1.763 | 8.110,60 |
| 08/9/2003 | 4,5500 | -3,81% | 4,5500 | 4,5500 | 4,5500 | 286 | 1.304,00 |
| 05/9/2003 | 4,7300 | 0,00% | 4,7300 | 4,7300 | 4,7300 | ,00 | |
| 04/9/2003 | 4,7300 | 0,64% | 4,7300 | 4,7300 | 4,7100 | 1.650 | 7.796,00 |
| 03/9/2003 | 4,7000 | 0,64% | 4,6900 | 4,7300 | 4,6900 | 1.347 | 6.348,80 |
| 02/9/2003 | 4,6700 | -1,48% | 4,3500 | 4,6700 | 4,3200 | 3.829 | 16.864,00 |
| 01/9/2003 | 4,7400 | -2,27% | 4,8500 | 4,8500 | 4,6700 | 975 | 4.641,20 |
| 29/8/2003 | 4,8500 | -0,61% | 4,7400 | 4,8500 | 4,6900 | 587 | 2.818,40 |
| 28/8/2003 | 4,8800 | 0,00% | 4,8800 | 5,0200 | 4,8800 | 1.333 | 6.584,00 |
| 27/8/2003 | 4,8800 | -5,43% | 4,8800 | 4,8800 | 4,8800 | 286 | 1.400,00 |
| 26/8/2003 | 5,1600 | 2,79% | 4,7800 | 5,1600 | 4,7800 | 516 | 2.545,40 |
| 25/8/2003 | 5,0200 | -4,02% | 4,9600 | 5,0200 | 4,9600 | 344 | 1.715,60 |
| 22/8/2003 | 5,2300 | 1,36% | 5,4100 | 5,4100 | 5,0400 | 889 | 4.682,40 |
| 21/8/2003 | 5,1600 | 1,18% | 5,0900 | 5,1600 | 4,9800 | 1.003 | 5.109,20 |
| 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 | 0,00% | 4,0600 | 4,1400 | 3,9800 | 1.018 | 4.167,40 |
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.% |
|---|