Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 1.986,89 -0,57 -11,49  Τζίρος: 253,13 εκ€

Συνεχης ενημερωση

    ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ (ΣΑΓΔ)

    3.898,99

    -22,55 (-0,58%)

    • Άνοιγμα 3.932,94
    • Υψηλό 3.939,27
    • Χαμηλό 3.869,08
    • Όγκος 40.588.529
    • Τζίρος 253.131.327 €
    • Πράξεις 58.131
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    07/3/2003 1636,5600 -1,72% 1651,7900 1654,6600 1631,9800 6.409.160 28.210.643,00
    06/3/2003 1665,1300 0,20% 1659,5500 1669,7200 1661,0200 3.898.573 23.492.981,00
    05/3/2003 1661,7900 -0,35% 1666,9000 1676,5100 1657,9100 8.067.327 41.007.409,00
    04/3/2003 1667,6700 -2,60% 1717,9800 1717,9800 1665,8900 10.166.145 51.541.737,00
    03/3/2003 1712,2200 -0,13% 1707,7600 1721,7700 1702,4500 10.419.925 53.080.825,00
    28/2/2003 1714,4400 0,03% 1718,2000 1718,6900 1693,6900 9.302.845 59.550.110,00
    27/2/2003 1713,9300 -0,23% 1715,8500 1717,0900 1703,4300 9.822.215 68.137.436,00
    26/2/2003 1717,9600 -0,37% 1726,0500 1729,4900 1703,8900 6.871.799 37.223.298,00
    25/2/2003 1724,3000 -2,42% 1772,3400 1772,3400 1720,4000 12.516.949 72.155.229,00
    24/2/2003 1766,9800 -1,01% 1781,0400 1781,6200 1764,3400 5.714.478 36.394.163,00
    21/2/2003 1784,9700 -0,74% 1796,3500 1797,5500 1783,4600 6.545.956 34.051.342,00
    20/2/2003 1798,2600 -0,03% 1796,9500 1802,6300 1792,2400 8.973.197 38.931.127,00
    19/2/2003 1798,7600 -0,02% 1804,2400 1806,1800 1794,7100 7.172.250 42.161.504,00
    18/2/2003 1799,1200 0,48% 1784,0600 1800,3300 1784,0600 5.931.604 35.133.871,00
    17/2/2003 1790,6000 0,38% 1788,1100 1795,3300 1785,9000 4.030.027 19.618.109,00
    14/2/2003 1783,8800 0,20% 1777,9900 1789,8300 1777,9900 6.452.558 38.710.673,00
    13/2/2003 1780,2900 -0,08% 1777,9100 1786,6100 1776,4500 4.630.498 30.667.263,00
    12/2/2003 1781,6400 -0,68% 1793,8900 1793,9200 1777,1700 4.788.162 28.031.666,00
    11/2/2003 1793,7900 0,97% 1771,1200 1796,0700 1771,1200 4.546.554 24.741.697,00
    10/2/2003 1776,6000 -0,10% 1772,4500 1780,2400 1767,1700 4.090.817 20.695.576,00
    07/2/2003 1778,3200 1,28% 1753,0000 1778,3200 1750,7900 6.361.009 37.440.986,00
    06/2/2003 1755,8600 -0,26% 1750,5500 1764,7900 1750,4300 5.943.894 30.687.630,00
    05/2/2003 1760,5100 -0,59% 1760,6200 1761,8300 1746,7500 9.068.658 45.518.703,00
    04/2/2003 1770,8700 -0,62% 1775,8400 1781,2900 1765,8800 7.628.403 41.080.413,00
    03/2/2003 1781,8500 -0,36% 1785,2700 1788,8300 1771,4200 5.210.942 35.360.227,00
    31/1/2003 1788,3000 0,75% 1769,7600 1788,4900 1764,5800 7.463.730 47.494.657,00
    30/1/2003 1775,0600 0,33% 1769,4300 1786,2400 1769,4300 5.491.547 32.430.413,00
    29/1/2003 1769,2600 -0,26% 1761,1300 1770,2300 1749,2600 6.485.988 42.085.543,00
    28/1/2003 1773,8300 -1,31% 1799,9900 1804,3800 1770,4000 6.662.517 42.742.315,00
    27/1/2003 1797,4500 -1,67% 1809,4300 1809,4400 1786,0400 6.307.896 44.826.947,00
    24/1/2003 1828,0200 1,41% 1801,3700 1829,6100 1800,0700 9.522.297 71.115.655,00
    23/1/2003 1802,6000 1,64% 1776,4800 1803,4500 1774,9700 8.487.527 60.860.901,00
    22/1/2003 1773,5300 -0,15% 1761,6100 1774,8200 1751,8800 7.214.956 43.986.318,00
    21/1/2003 1776,1300 0,27% 1788,7900 1790,1800 1772,1800 7.277.743 53.972.881,00
    20/1/2003 1771,3800 -1,30% 1788,1400 1788,1400 1762,1100 5.680.878 36.840.044,00
    17/1/2003 1794,6700 -2,15% 1825,8000 1825,9100 1791,6100 6.954.872 47.403.040,00
    16/1/2003 1834,1600 0,35% 1822,6400 1834,1600 1815,7000 7.545.742 49.365.359,00
    15/1/2003 1827,8100 0,28% 1823,9700 1835,4800 1818,3700 8.154.534 58.324.810,00
    14/1/2003 1822,6300 0,73% 1814,9800 1824,7000 1813,5500 7.299.131 51.104.306,00
    13/1/2003 1809,4500 -0,02% 1829,3100 1832,0300 1793,1700 6.397.695 43.270.892,00
    10/1/2003 1809,7500 -1,05% 1829,3800 1846,1500 1805,2700 8.055.040 53.944.134,00
    09/1/2003 1829,0400 -0,25% 1831,4600 1845,3000 1810,1000 9.021.156 55.356.226,00
    08/1/2003 1833,6900 -2,42% 1870,1100 1871,1100 1826,1100 6.818.654 39.583.635,00
    07/1/2003 1879,2100 -0,39% 1888,4000 1890,6000 1867,0500 6.673.978 43.575.152,00
    03/1/2003 1886,6200 -0,05% 1892,2400 1898,3900 1879,8400 4.532.269 24.797.525,00
    02/1/2003 1887,6100 1,83% 1859,8100 1892,5400 1856,7400 4.275.636 18.422.347,00
    31/12/2002 1853,7100 0,00% 1849,8000 1857,2500 1845,9700 4.476.649 19.131.204,00
    30/12/2002 1853,7000 -0,81% 1859,4000 1861,2900 1848,4700 5.771.907 30.126.548,00
    27/12/2002 1868,8400 -0,14% 1873,4700 1886,3400 1855,0400 4.259.587 23.395.088,00
    24/12/2002 1871,4600 -0,15% 1869,3600 1889,5200 1867,0300 8.412.804 29.508.499,00
    23/12/2002 1874,3400 -1,33% 1895,5500 1897,5800 1871,0000 6.255.491 35.507.687,00
    20/12/2002 1899,6000 -0,49% 1915,7100 1917,8100 1896,7700 7.606.305 55.053.256,00
    19/12/2002 1908,8800 -1,25% 1930,2100 1943,8600 1905,1000 10.422.009 76.602.937,00
    18/12/2002 1933,0100 -0,15% 1929,6000 1933,0100 1917,6500 9.323.303 62.690.773,00
    17/12/2002 1935,8500 0,47% 1927,6500 1935,8500 1922,2500 8.579.909 67.076.019,00
    16/12/2002 1926,7900 -0,17% 1929,3600 1937,0700 1920,5400 7.223.548 37.086.631,00
    13/12/2002 1930,0400 -0,42% 1936,2400 1936,4500 1921,5100 6.987.131 54.594.028,00
    12/12/2002 1938,1800 -0,19% 1943,3400 1944,1900 1915,9200 17.238.888 154.531.905,00
    11/12/2002 1941,9400 0,89% 1926,7000 1947,1200 1926,7000 31.404.108 348.970.205,00
    10/12/2002 1924,8500 0,68% 1911,2600 1924,8500 1897,9700 7.658.872 52.750.566,00
    09/12/2002 1911,7600 -0,56% 1920,4900 1934,8300 1897,6300 7.687.501 40.135.839,00
    06/12/2002 1922,5200 -1,70% 1948,7700 1949,1700 1916,6400 6.960.337 36.796.926,00
    05/12/2002 1955,8400 -0,78% 1971,2300 1978,5300 1951,9100 6.708.501 43.961.192,00
    04/12/2002 1971,2100 -0,45% 1973,6700 1975,9900 1966,0200 8.081.079 54.745.820,00
    03/12/2002 1980,0600 -1,33% 1998,5100 1998,8000 1976,4800 11.756.311 100.407.201,00
    02/12/2002 2006,7700 1,07% 1985,1800 2007,4600 1977,1200 8.593.955 47.565.927,00
    29/11/2002 1985,6200 -0,40% 1992,1400 1994,3800 1980,1400 71.738.732 403.496.599,00
    28/11/2002 1993,5500 0,59% 1984,1500 2005,2700 1984,1500 10.491.324 69.821.426,00
    27/11/2002 1981,7900 0,13% 1971,0800 1982,0500 1961,2000 6.092.232 38.173.876,00
    26/11/2002 1979,2000 -0,32% 1977,2100 1997,0900 1976,2500 6.470.028 36.067.565,00
    25/11/2002 1985,5500 0,75% 1975,0100 1987,4500 1967,1600 6.280.728 35.414.720,00
    22/11/2002 1970,8500 -0,09% 1979,0700 1993,2300 1965,7300 9.453.442 62.762.493,00
    21/11/2002 1972,5300 2,16% 1936,5700 1972,5300 1936,5700 12.394.396 81.905.299,00
    20/11/2002 1930,8300 0,27% 1929,9100 1937,2400 1914,6200 6.747.399 44.169.201,00
    19/11/2002 1925,5700 -0,08% 1920,3300 1926,3000 1907,4700 6.804.026 44.389.288,00
    18/11/2002 1927,1300 -0,70% 1941,8100 1956,8900 1924,5100 8.703.183 53.623.434,00
    15/11/2002 1940,7800 1,14% 1936,1600 1942,7900 1925,3000 9.328.409 59.538.481,00
    14/11/2002 1918,9300 0,50% 1912,4600 1923,5700 1912,4600 6.778.945 38.001.166,00
    13/11/2002 1909,4400 -1,49% 1934,9700 1935,6400 1904,5900 7.135.272 41.467.197,00
    12/11/2002 1938,3300 -0,21% 1943,6600 1953,2800 1933,7100 6.191.007 35.180.459,00
    11/11/2002 1942,4600 -0,23% 1944,3400 1948,0700 1932,2700 5.472.458 29.509.828,00
    08/11/2002 1946,9100 0,39% 1931,5200 1947,1100 1923,3400 6.264.838 40.812.658,00
    07/11/2002 1939,2500 -1,05% 1966,0900 1974,3700 1932,9700 8.437.469 37.844.629,00
    06/11/2002 1959,8900 0,78% 1946,0800 1977,1500 1946,0800 7.552.514 46.204.132,00
    05/11/2002 1944,7000 0,00% 1952,3100 1955,1000 1937,6900 7.273.381 45.106.118,00
    04/11/2002 1944,6500 3,29% 1893,1600 1946,2300 1893,1600 9.952.864 60.154.783,00
    01/11/2002 1882,7500 -0,53% 1892,6200 1896,0900 1876,9100 5.292.571 32.432.847,00
    31/10/2002 1892,7900 0,16% 1900,0000 1903,4500 1886,8700 7.016.143 46.220.968,00
    30/10/2002 1889,7400 0,49% 1879,6000 1891,2500 1866,0300 4.586.658 26.416.006,00
    29/10/2002 1880,5000 0,70% 1875,9500 1880,5000 1862,8200 4.586.614 27.961.461,00
    25/10/2002 1867,3500 -0,90% 1885,2400 1889,5900 1863,3900 4.723.385 26.905.241,00
    24/10/2002 1884,3000 0,21% 1880,1300 1893,2400 1869,2300 5.164.659 21.301.107,00
    23/10/2002 1880,3700 -1,40% 1913,4700 1913,4700 1871,3900 5.422.923 32.664.894,00
    22/10/2002 1907,0300 -1,14% 1933,3500 1935,6300 1904,3100 6.225.734 37.390.710,00
    21/10/2002 1929,1100 -0,01% 1920,0200 1930,3500 1914,5500 3.251.528 16.550.803,00
    18/10/2002 1929,2400 -0,39% 1947,5600 1948,8300 1923,5100 5.707.124 41.682.748,00
    17/10/2002 1936,7000 1,41% 1921,8000 1945,9600 1914,8100 6.776.165 38.570.868,00
    16/10/2002 1909,8500 -1,50% 1938,0400 1962,3800 1904,0700 7.631.003 44.230.247,00
    15/10/2002 1939,0100 1,27% 1932,0800 1958,8300 1932,0800 10.373.561 47.725.352,00
    14/10/2002 1914,7300 -0,06% 1923,2700 1932,5600 1888,3900 7.441.115 35.252.500,00
    11/10/2002 1915,9100 4,10% 1872,6900 1916,2200 1867,7900 10.601.526 50.892.469,00
    10/10/2002 1840,4100 0,51% 1831,4100 1840,4100 1819,9200 6.921.196 30.025.292,00
    09/10/2002 1831,1000 -0,57% 1834,0900 1842,1300 1807,3700 9.829.003 41.641.468,00
    08/10/2002 1841,6400 -0,47% 1855,1600 1871,9200 1834,0700 5.663.779 28.532.481,00
    07/10/2002 1850,3700 -2,63% 1887,9200 1887,9200 1845,1000 5.706.152 30.917.794,00
    04/10/2002 1900,3900 1,17% 1880,0900 1901,1700 1854,3000 6.974.721 33.194.623,00
    03/10/2002 1878,4800 -2,38% 1928,2900 1928,2900 1870,8000 7.476.418 36.230.061,00
    02/10/2002 1924,3300 -0,98% 1967,3200 1978,6900 1919,2400 7.809.215 38.304.337,00
    01/10/2002 1943,3500 -0,25% 1927,8300 1949,1400 1921,7800 6.065.222 35.240.417,00
    30/9/2002 1948,1800 -2,41% 1968,0500 1968,0500 1909,3200 10.140.153 56.146.919,00
    27/9/2002 1996,3300 0,30% 2000,6300 2010,7400 1982,8300 9.026.214 52.405.654,00
    26/9/2002 1990,3100 2,36% 1953,4600 1991,9200 1953,4600 9.226.588 48.279.726,00
    25/9/2002 1944,4800 0,97% 1914,2600 1962,0400 1912,7100 8.998.713 53.024.908,00
    24/9/2002 1925,8000 -1,91% 1960,2200 1961,2400 1913,6700 9.515.927 50.721.279,00
    23/9/2002 1963,2800 -1,73% 2007,2100 2019,9100 1953,0700 5.269.778 31.418.057,00
    20/9/2002 1997,9000 0,96% 1975,2700 1997,9000 1956,8500 7.675.506 54.830.017,00
    19/9/2002 1978,9200 -1,57% 1994,6400 2012,2300 1965,6400 8.860.907 63.910.827,00
    18/9/2002 2010,4200 -1,79% 2035,9500 2035,9500 1993,3700 8.252.638 51.423.969,00
    17/9/2002 2047,1500 -0,45% 2075,2400 2083,5400 2040,5200 6.864.236 42.222.968,00
    16/9/2002 2056,4700 -1,26% 2072,1700 2085,8600 2050,6300 9.045.279 50.908.338,00
    13/9/2002 2082,6900 -1,87% 2111,1300 2111,1300 2070,5000 7.683.429 60.650.151,00
    12/9/2002 2122,3800 -1,90% 2163,1700 2163,1700 2116,4800 4.739.305 33.890.688,00
    11/9/2002 2163,5600 0,34% 2152,1700 2164,8500 2140,8900 4.873.996 36.475.280,00
    10/9/2002 2156,3200 -0,03% 2163,3600 2169,2100 2147,2700 4.100.949 25.425.792,00
    09/9/2002 2156,9800 -1,45% 2188,6300 2190,5100 2153,5800 4.217.396 23.124.373,00
    06/9/2002 2188,7000 0,14% 2184,8100 2196,0600 2168,3700 5.883.931 45.238.401,00
    05/9/2002 2185,5600 -1,10% 2215,5800 2221,1600 2181,2000 7.202.278 44.414.760,00
    04/9/2002 2209,9400 -0,84% 2219,1200 2233,8200 2206,2400 4.943.930 34.131.146,00
    03/9/2002 2228,7000 0,24% 2215,2300 2231,8100 2197,5300 5.496.804 42.627.098,00
    02/9/2002 2223,3500 -1,39% 2245,9300 2248,2000 2216,3300 7.920.735 49.727.709,00
    30/8/2002 2254,5900 -0,43% 2262,6800 2270,3600 2243,5900 9.324.317 79.534.003,00
    29/8/2002 2264,2500 -1,18% 2283,1500 2283,1500 2258,0700 6.860.537 43.897.756,00
    28/8/2002 2291,2000 -0,69% 2305,5000 2305,5000 2284,8100 5.754.481 41.412.099,00
    27/8/2002 2307,0900 0,22% 2301,6900 2312,3900 2295,0900 4.595.200 35.354.715,00
    26/8/2002 2302,0600 -0,11% 2306,4900 2310,3500 2293,2600 4.430.681 22.790.095,00
    23/8/2002 2304,4900 -0,68% 2310,4300 2321,2900 2300,6300 7.658.186 45.553.740,00
    22/8/2002 2320,3300 -0,63% 2346,8600 2351,2800 2315,3200 5.906.509 40.621.764,00
    21/8/2002 2334,9400 1,37% 2302,4600 2338,3100 2298,4200 7.942.917 68.309.757,00
    20/8/2002 2303,4700 0,20% 2298,2200 2314,1100 2297,1300 6.997.310 39.643.148,00
    19/8/2002 2298,8900 0,49% 2285,9500 2302,8200 2280,7000 5.834.641 49.886.172,00
    16/8/2002 2287,6300 0,54% 2269,1600 2295,3400 2269,1600 4.337.760 40.265.608,00
    14/8/2002 2275,2600 0,79% 2255,1900 2275,2600 2246,7400 8.323.959 51.655.557,00
    13/8/2002 2257,3500 -0,21% 2262,8100 2263,5200 2244,9100 3.578.131 28.242.080,00
    12/8/2002 2262,1400 0,21% 2257,0500 2270,3300 2251,3700 4.668.013 39.355.580,00
    09/8/2002 2257,3900 0,32% 2252,4300 2260,5400 2244,6100 4.453.042 36.680.319,00
    08/8/2002 2250,2400 -0,10% 2261,9800 2264,3800 2241,3900 4.393.597 35.486.951,00
    07/8/2002 2252,5300 1,59% 2235,4200 2252,7600 2234,5900 5.317.031 42.140.816,00
    06/8/2002 2217,2600 0,30% 2199,6100 2217,2900 2199,6100 3.756.609 30.479.298,00
    05/8/2002 2210,6000 -0,84% 2208,8200 2214,3900 2193,0400 2.691.702 20.159.750,00
    02/8/2002 2229,3900 -0,90% 2249,1200 2249,3000 2215,1000 3.724.110 30.895.305,00
    01/8/2002 2249,5300 0,43% 2250,8900 2257,8400 2228,5300 5.719.379 50.529.766,00
    31/7/2002 2239,8800 -0,47% 2256,9400 2273,4600 2233,5300 6.685.948 51.046.208,00
    30/7/2002 2250,4700 0,46% 2253,0700 2269,5100 2244,0400 7.168.673 50.457.595,00
    29/7/2002 2240,1600 2,75% 2196,9000 2240,2500 2193,6900 7.715.144 60.007.566,00
    26/7/2002 2180,1100 -0,65% 2197,9600 2199,0900 2151,8900 5.882.255 45.010.402,00
    25/7/2002 2194,3800 2,22% 2185,4500 2203,4100 2181,5100 6.671.075 55.679.253,00
    24/7/2002 2146,7400 -2,80% 2204,3600 2205,6500 2142,2700 8.853.069 70.613.170,00
    23/7/2002 2208,6400 0,12% 2207,8900 2222,7400 2199,1900 8.593.382 79.823.869,00
    22/7/2002 2205,9400 -1,89% 2227,0200 2238,1500 2193,9900 5.910.250 51.547.229,00
    19/7/2002 2248,4800 -1,38% 2281,4000 2281,4000 2244,4500 6.548.677 63.784.271,00
    18/7/2002 2279,8900 0,81% 2258,3000 2280,6600 2255,5100 19.291.177 174.944.756,00
    17/7/2002 2261,6400 0,58% 2243,8100 2265,5500 2243,8100 65.511.159 554.464.881,00
    16/7/2002 2248,5500 -1,05% 2274,9500 2275,4600 2230,3000 6.567.009 56.474.294,00
    15/7/2002 2272,3700 0,44% 2260,2700 2278,3500 2255,7600 4.972.946 39.868.759,00
    12/7/2002 2262,5100 -0,27% 2284,5100 2293,6000 2258,6200 5.562.447 44.101.956,00
    11/7/2002 2268,6600 -0,88% 2271,9300 2278,4100 2260,7700 5.513.938 39.105.068,00
    10/7/2002 2288,8600 -1,06% 2304,4600 2304,4600 2283,1300 4.790.077 37.228.450,00
    09/7/2002 2313,2800 -0,73% 2330,9400 2333,2000 2309,4100 3.947.365 24.332.182,00
    08/7/2002 2330,2400 0,18% 2329,7600 2330,2400 2312,4400 4.128.807 32.538.038,00
    05/7/2002 2326,0300 0,19% 2322,1800 2333,6100 2319,5900 4.090.402 31.316.899,00
    04/7/2002 2321,6400 1,35% 2297,1800 2323,1200 2297,1800 4.932.781 38.678.461,00
    03/7/2002 2290,6200 -0,72% 2305,9000 2319,3100 2268,7500 6.615.383 50.022.976,00
    02/7/2002 2307,2500 -1,71% 2333,8100 2333,8100 2302,1600 5.397.659 36.892.573,00
    01/7/2002 2347,4300 -0,77% 2365,0600 2366,3900 2337,6000 4.998.008 34.172.775,00
    28/6/2002 2365,5900 0,38% 2365,9500 2386,7200 2357,3300 7.495.189 64.175.183,00
    27/6/2002 2356,6900 1,16% 2331,5200 2356,9300 2331,5100 6.015.537 45.841.884,00
    26/6/2002 2329,6800 -1,69% 2322,7000 2331,4200 2308,2900 11.164.314 68.787.442,00
    25/6/2002 2369,6200 2,26% 2325,0600 2371,8500 2325,0600 14.349.337 113.622.526,00
    21/6/2002 2317,3300 0,88% 2289,2200 2317,3300 2284,9800 5.192.028 40.662.825,00
    20/6/2002 2297,1800 0,03% 2301,1000 2322,5200 2290,6700 6.218.087 63.895.782,00
    19/6/2002 2296,5000 -0,96% 2311,2900 2311,2900 2279,1500 7.442.505 80.934.266,00
    18/6/2002 2318,8000 -0,23% 2332,6200 2339,2400 2314,4100 5.923.206 53.685.329,00
    17/6/2002 2324,1700 -0,15% 2327,6400 2339,9400 2316,3000 5.953.307 43.408.823,00
    14/6/2002 2327,6500 -2,31% 2364,2500 2369,0600 2325,0300 47.139.574 731.499.016,00
    13/6/2002 2382,6200 -0,62% 2386,3300 2398,8100 2380,3800 5.243.271 39.688.621,00
    12/6/2002 2397,4900 -0,47% 2404,3800 2404,3800 2389,5600 3.240.238 24.188.319,00
    11/6/2002 2408,7900 -0,06% 2403,1700 2416,2300 2401,5700 3.834.449 31.464.752,00
    10/6/2002 2410,2000 0,43% 2405,5800 2416,1700 2395,3700 4.506.126 36.075.542,00
    07/6/2002 2399,8200 -0,98% 2403,7100 2403,7100 2384,5400 4.328.475 36.501.235,00
    06/6/2002 2423,5900 1,26% 2401,0700 2423,6400 2401,0700 5.093.385 39.305.099,00
    05/6/2002 2393,5500 1,44% 2365,0300 2395,6800 2365,0300 5.739.624 51.070.455,00
    04/6/2002 2359,4600 -0,93% 2370,3600 2380,9800 2349,4200 5.526.195 41.560.296,00
    03/6/2002 2381,6200 -0,69% 2403,3500 2406,4200 2376,2300 4.627.994 33.557.721,00
    31/5/2002 2398,1700 1,73% 2358,4000 2404,0400 2358,4000 10.673.159 87.981.943,00
    30/5/2002 2357,4700 -1,55% 2392,3200 2396,3500 2353,7600 6.758.933 49.759.210,00
    29/5/2002 2394,5000 -0,18% 2398,2900 2407,2000 2391,9000 7.972.827 95.401.204,00
    28/5/2002 2398,7000 0,20% 2394,0100 2405,6300 2386,2600 4.907.786 31.249.987,00
    27/5/2002 2393,8100 -1,24% 2415,4100 2421,2000 2389,3800 6.177.722 ,00
    24/5/2002 2423,9200 -0,71% 2442,2000 2448,8200 2414,8400 5.215.001 37.160.601,00
    23/5/2002 2441,2100 -0,88% 2455,5100 2472,8100 2433,9000 6.221.635 40.557.027,00
    22/5/2002 2462,9200 -1,50% 2495,4400 2496,9300 2454,8100 8.862.644 59.519.508,00
    21/5/2002 2500,4000 0,21% 2495,6100 2500,8200 2465,6700 8.137.843 56.047.111,00
    20/5/2002 2495,1000 0,53% 2493,8000 2500,4900 2477,0200 9.266.997 55.851.976,00
    17/5/2002 2482,0600 1,62% 2444,7600 2484,9200 2444,7600 11.432.861 79.517.276,00
    16/5/2002 2442,4200 0,32% 2437,1900 2460,1800 2424,8700 6.633.317 45.938.400,00
    15/5/2002 2434,5600 -0,60% 2460,5900 2472,4600 2430,4800 8.885.514 69.026.698,00
    14/5/2002 2449,1600 1,55% 2413,7200 2452,2000 2413,7200 8.757.094 69.776.676,00
    13/5/2002 2411,7700 0,18% 2409,5900 2431,3600 2404,9400 8.463.117 ,00
    10/5/2002 2407,3800 0,98% 2381,5600 2407,6800 2375,8300 8.463.704 60.402.104,00
    09/5/2002 2384,0200 1,04% 2379,0400 2390,7900 2368,0100 8.509.763 ,00
    08/5/2002 2359,3900 2,53% 2306,0900 2361,4800 2306,0900 8.590.843 61.617.127,00
    02/5/2002 2301,1100 0,00% 2303,1900 2309,5900 2296,7100 5.074.868 39.048.614,00
    30/4/2002 2301,0900 -0,43% 2310,6600 2322,3100 2298,1400 5.400.811 38.831.088,00
    29/4/2002 2311,0600 0,13% 2308,4800 2318,5700 2303,9300 3.486.061 28.491.919,00
    26/4/2002 2308,1400 0,85% 2297,5800 2317,2100 2288,4100 7.146.265 41.928.900,00
    25/4/2002 2288,7300 -0,02% 2291,4900 2291,4900 2278,2000 6.737.534 42.617.831,00
    24/4/2002 2289,1300 0,76% 2270,0900 2289,1300 2270,0900 5.449.155 41.785.956,00
    23/4/2002 2271,9700 0,11% 2266,0100 2283,8600 2264,6400 6.015.443 39.416.153,00
    22/4/2002 2269,5600 -0,77% 2297,5500 2300,3600 2260,1300 5.433.995 41.351.571,00
    19/4/2002 2287,1200 0,83% 2265,5100 2287,9900 2246,7100 5.514.557 43.567.677,00
    18/4/2002 2268,3600 0,05% 2268,3300 2284,3100 2261,3300 5.581.534 39.868.340,00
    17/4/2002 2267,1600 1,50% 2244,3300 2268,1300 2244,3300 6.516.567 48.657.099,00
    16/4/2002 2233,7500 0,10% 2227,9700 2248,3100 2216,3000 6.013.857 43.388.268,00
    15/4/2002 2231,4800 -1,63% 2269,4400 2273,7500 2226,4000 4.355.110 32.429.009,00
    12/4/2002 2268,4800 -0,07% 2264,8700 2278,3500 2260,0400 4.471.237 34.288.107,00
    11/4/2002 2270,0300 0,04% 2266,9400 2283,7900 2266,9400 4.949.190 46.705.166,00
    10/4/2002 2269,1300 -0,68% 2290,7400 2290,8000 2260,6900 5.019.462 42.838.094,00
    09/4/2002 2284,7400 1,62% 2251,5700 2287,7900 2233,6500 8.959.244 79.755.609,00
    08/4/2002 2248,3300 -1,86% 2301,5000 2306,2100 2241,0800 4.800.775 33.774.189,00
    05/4/2002 2290,9500 1,29% 2271,8800 2293,5500 2269,9900 6.426.998 47.037.714,00
    04/4/2002 2261,8100 -0,04% 2271,1100 2285,6200 2255,5100 4.120.888 32.524.827,00
    03/4/2002 2262,7600 -0,23% 2268,3400 2285,9300 2238,2700 5.811.798 ,00
    02/4/2002 2268,0400 -2,96% 2335,5900 2335,5900 2262,9000 6.388.190 47.480.024,00
    28/3/2002 2337,2600 -0,07% 2339,2700 2358,3300 2329,9000 7.167.485 ,00
    27/3/2002 2338,7900 -0,55% 2342,7500 2358,2600 2331,3800 4.734.528 ,00
    26/3/2002 2351,7500 -0,95% 2365,6000 2367,4000 2348,2900 4.844.558 ,00
    22/3/2002 2374,2200 -0,73% 2391,7800 2393,6600 2357,6500 5.088.456 48.567.815,00
    21/3/2002 2391,6600 -0,38% 2390,1000 2409,8300 2385,9300 11.127.421 127.390.749,00
    20/3/2002 2400,7100 -0,66% 2414,6300 2415,5600 2389,3600 4.410.865 37.046.982,00
    19/3/2002 2416,5400 -1,10% 2447,5800 2454,5700 2409,8600 5.343.464 56.979.604,00
    15/3/2002 2443,3300 -0,09% 2444,2600 2461,7600 2437,8000 5.058.600 ,00
    14/3/2002 2445,4900 0,08% 2445,2000 2448,4900 2423,5200 5.899.189 52.468.788,00
    13/3/2002 2443,4600 -0,11% 2445,2600 2458,6600 2435,0400 4.642.352 39.318.528,00
    12/3/2002 2446,1600 -2,02% 2492,6100 2492,8300 2440,5900 6.390.539 49.164.269,00
    11/3/2002 2496,6500 -0,48% 2513,2200 2531,3100 2493,1600 7.886.975 55.457.883,00
    08/3/2002 2508,8000 0,66% 2491,9500 2508,8000 2486,5700 6.624.044 43.424.227,00
    07/3/2002 2492,3800 0,70% 2490,9900 2514,8600 2485,7700 9.148.353 79.826.598,00
    06/3/2002 2475,0500 -0,20% 2476,5200 2486,3800 2464,8400 6.272.654 48.089.120,00
    05/3/2002 2479,9900 0,02% 2486,9700 2494,2500 2467,8900 5.197.305 37.672.723,00
    04/3/2002 2479,5000 2,26% 2445,5800 2497,2500 2445,5800 6.095.954 42.205.151,00
    01/3/2002 2424,6800 1,42% 2389,6700 2430,2400 2389,4000 6.572.663 54.118.376,00
    28/2/2002 2390,7300 -1,98% 2429,1600 2429,1600 2378,9000 8.854.475 71.426.113,00
    27/2/2002 2438,9500 -1,12% 2481,3000 2487,4100 2431,8400 5.748.514 41.786.101,00
    26/2/2002 2466,4700 2,11% 2428,7400 2469,1900 2428,7400 6.880.844 50.900.778,00
    25/2/2002 2415,4000 0,23% 2411,1100 2428,8000 2395,2300 5.275.234 38.384.700,00
    22/2/2002 2409,9700 -1,78% 2447,7500 2447,7500 2405,0600 6.644.347 51.180.453,00
    21/2/2002 2453,5200 -0,63% 2478,2800 2498,1900 2450,9400 6.240.624 44.115.649,00
    20/2/2002 2468,9900 -0,37% 2474,4400 2493,2700 2448,6100 8.200.636 61.455.022,00
    19/2/2002 2478,0600 -1,74% 2516,5500 2522,0600 2474,5600 9.625.554 77.261.435,00
    18/2/2002 2522,0200 -1,12% 2546,8000 2548,4300 2520,3400 4.145.079 35.951.727,00
    15/2/2002 2550,4800 -0,25% 2557,1800 2566,4000 2541,1400 5.252.904 38.732.484,00
    14/2/2002 2556,7600 0,01% 2562,0800 2576,8500 2554,1700 3.752.755 33.249.255,00
    13/2/2002 2556,5600 -0,31% 2570,8700 2579,1800 2545,9400 4.209.466 31.056.757,00
    12/2/2002 2564,4400 -0,35% 2577,7700 2584,2700 2556,1400 6.460.911 48.110.142,00
    11/2/2002 2573,4300 -0,64% 2595,2000 2616,2600 2571,9300 3.749.265 31.138.859,00
    08/2/2002 2589,9900 -0,77% 2603,7700 2613,9400 2589,1500 6.019.224 95.477.022,00
    07/2/2002 2610,0700 -0,20% 2603,4300 2618,1900 2602,2100 3.820.470 31.323.880,00
    06/2/2002 2615,2300 -0,44% 2624,7000 2638,6400 2599,4300 5.864.423 48.805.326,00
    05/2/2002 2626,7700 -1,00% 2640,6400 2646,7900 2623,5400 6.517.707 42.343.910,00
    04/2/2002 2653,1700 -0,26% 2657,6700 2660,1000 2641,3300 5.984.746 39.998.585,00
    01/2/2002 2660,0600 -0,04% 2661,4600 2670,3600 2656,5200 5.019.871 39.117.004,00
    31/1/2002 2661,1300 0,03% 2662,1400 2673,9500 2644,9600 6.016.792 47.769.645,00
    30/1/2002 2660,2300 -1,12% 2671,3900 2671,6400 2643,4900 6.559.247 46.684.506,00
    29/1/2002 2690,4900 0,04% 2679,5700 2713,3700 2679,5700 6.706.322 47.748.564,00
    28/1/2002 2689,5300 0,25% 2679,7400 2690,3800 2671,1700 5.894.511 50.372.558,00
    25/1/2002 2682,7700 -0,12% 2688,7200 2689,5000 2665,4500 6.113.850 42.955.006,00
    24/1/2002 2685,9000 0,91% 2672,8300 2694,5900 2672,8300 9.967.590 77.017.921,00
    23/1/2002 2661,7700 1,33% 2622,3200 2668,5400 2618,2300 7.290.865 72.316.604,00
    22/1/2002 2626,7200 0,76% 2602,0000 2630,6900 2600,8200 6.930.948 54.131.135,00
    21/1/2002 2606,8000 -0,63% 2584,4700 2618,1100 2584,4700 4.608.863 ,00
    18/1/2002 2623,4000 -0,07% 2632,3900 2640,9400 2609,6300 5.802.980 62.853.981,00
    17/1/2002 2625,1800 2,38% 2559,7100 2625,9900 2559,7100 9.162.324 102.400.716,00
    16/1/2002 2564,2100 -0,77% 2588,8200 2590,4900 2560,3000 6.055.012 49.830.694,00
    15/1/2002 2584,1500 -0,09% 2570,9300 2602,9300 2570,9300 4.423.652 39.605.695,00
    14/1/2002 2586,4200 -1,97% 2604,1900 2604,1900 2579,7900 4.652.539 37.893.179,00
    11/1/2002 2638,5100 -0,49% 2661,1600 2668,3400 2634,8600 6.536.804 64.222.127,00
    10/1/2002 2651,5500 0,20% 2642,0700 2656,3400 2634,6800 5.811.558 43.705.748,00
    09/1/2002 2646,2800 -0,74% 2654,9000 2663,9900 2631,4800 4.460.756 35.450.581,00
    08/1/2002 2666,0100 -1,39% 2693,6800 2700,0300 2661,0000 4.571.256 33.033.593,00
    07/1/2002 2703,5900 -0,31% 2702,4300 2719,5500 2700,5100 3.463.599 21.704.996,00
    04/1/2002 2711,9900 0,40% 2712,7800 2718,8600 2694,2400 5.449.794 35.289.544,00
    03/1/2002 2701,0900 0,32% 2702,4700 2720,8900 2695,2200 7.287.335 47.576.296,00
    02/1/2002 2692,4200 1,38% 2659,4200 2693,6300 2649,9900 4.909.638 28.471.568,00
    28/12/2001 2655,8100 0,37% 2650,4200 2657,3700 2639,2400 5.331.409 42.359.505,00
    27/12/2001 2645,9100 -0,04% 2656,4300 2658,3800 2633,1800 4.017.466 34.030.276,00
    24/12/2001 2647,0700 0,73% 2627,8700 2647,0700 2627,4700 4.717.500 53.148.960,00
    21/12/2001 2627,7800 -0,80% 2637,7300 2642,8300 2618,1900 11.877.629 127.777.444,00
    20/12/2001 2649,0700 -1,01% 2676,2300 2679,0900 2643,6100 12.842.423 130.173.489,00
    19/12/2001 2676,0400 1,29% 2645,8600 2684,9500 2645,8600 8.412.627 84.889.246,00
    18/12/2001 2641,9800 0,00% 2629,5500 2647,7700 2607,3600 7.580.719 78.858.102,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΟΥΝΤΛ 1,3000 9,24 % 0,1100 103.074
    ΚΟΥΑΛ 1,3600 5,26 % 0,0680 438.615
    ΣΙΔΜΑ 1,4850 4,58 % 0,0650 8.637
    ΤΡΑΣΤΟΡ 1,2900 4,03 % 0,0500 24.298
    ΠΛΑΚΡ 14,8000 2,07 % 0,3000 202
    ΕΕΕ 40,3000 1,97 % 0,7800 46.469
    ΕΧΑΕ 6,3000 1,94 % 0,1200 621.457
    ΜΟΗ 26,7400 1,83 % 0,4800 285.283
    AKTR 8,5400 1,67 % 0,1400 293.152
    ΠΡΕΜΙΑ 1,3180 1,23 % 0,0160 120.499
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,6220 -5,76 % -0,0380 3.587
    ΕΛΧΑ 3,1900 -4,06 % -0,1350 221.469
    ΙΛΥΔΑ 5,3400 -3,96 % -0,2200 20.304
    ΠΡΔ 0,4500 -3,85 % -0,0180 28.870
    ΣΠΙ 0,5720 -3,70 % -0,0220 2.870
    ΕΚΤΕΡ 2,9600 -3,58 % -0,1100 119.380
    ΓΕΒΚΑ 2,0400 -3,32 % -0,0700 25.426
    ΚΡΙ 18,8200 -2,99 % -0,5800 22.301
    ΦΡΙΓΟ 0,4700 -2,69 % -0,0130 76.286
    ΑΛΜΥ 4,7800 -2,65 % -0,1300 12.247
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 12,5400 -0,48 % -0,0600 49.211.655
    ΑΛΦΑ 3,4200 -1,95 % -0,0680 43.170.550
    ΠΕΙΡ 6,6200 -2,50 % -0,1700 36.751.600
    ΕΥΡΩΒ 3,2260 -0,55 % -0,0180 26.776.295
    MTLN 42,2200 -1,81 % -0,7800 16.842.116
    ΔΕΗ 16,1300 1,13 % 0,1800 9.850.335
    ΟΠΑΠ 17,2400 -0,52 % -0,0900 9.318.098
    ΜΟΗ 26,7400 1,83 % 0,4800 7.543.195
    BOCHGR 7,6400 -2,55 % -0,2000 6.467.393
    ΜΠΕΛΑ 27,9000 1,09 % 0,3000 5.840.177
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 3,4200 -1,95 % 12.656.532 43,17εκ.
    ΕΥΡΩΒ 3,2260 -0,55 % 8.367.264 26,78εκ.
    ΠΕΙΡ 6,6200 -2,50 % 5.525.707 36,75εκ.
    ΕΤΕ 12,5400 -0,48 % 3.924.287 49,21εκ.
    ΙΝΛΟΤ 1,0980 -0,18 % 1.952.098 2,14εκ.
    BOCHGR 7,6400 -2,55 % 845.852 6,47εκ.
    ΕΧΑΕ 6,3000 1,94 % 621.457 3,88εκ.
    ΔΕΗ 16,1300 1,13 % 615.427 9,85εκ.
    CREDIA 1,4400 -2,17 % 569.029 818,7χιλ.
    ΟΠΑΠ 17,2400 -0,52 % 540.134 9,32εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΚΟΥΑΛ 1,3600 5,26 % 438.615 1,60 %
    ΕΧΑΕ 6,3000 1,94 % 621.457 1,03 %
    ΝΤΟΠΛΕΡ 0,8500 1,19 % 71.435 0,57 %
    ΑΛΦΑ 3,4200 -1,95 % 12.656.532 0,55 %
    ΕΚΤΕΡ 2,9600 -3,58 % 119.380 0,44 %
    ΠΕΙΡ 6,6200 -2,50 % 5.525.707 0,44 %
    ΕΤΕ 12,5400 -0,48 % 3.924.287 0,43 %
    ΚΥΡΙΟ 1,9950 -0,75 % 24.215 0,32 %
    ΦΟΥΝΤΛ 1,3000 9,24 % 103.074 0,31 %
    MTLN 42,2200 -1,81 % 398.534 0,28 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΟΥΝΤΛ 1,3000 9,24 % 103.074 12,61 %
    ΜΙΝ 0,6220 -5,76 % 3.587 11,21 %
    ΝΤΟΠΛΕΡ 0,8500 1,19 % 71.435 10,12 %
    ΞΥΛΠ 0,4540 -0,87 % 28 8,73 %
    ΛΑΝΑΚ 1,6200 0,00 % 1.621 8,02 %
    ΚΟΥΑΛ 1,3600 5,26 % 438.615 6,50 %
    ΜΑΘΙΟ 0,8400 -1,75 % 400 6,43 %
    ΝΑΥΠ 1,4000 -0,36 % 15.529 6,41 %
    ΝΑΚΑΣ 3,6800 0,00 % 102 5,98 %
    ΤΡΑΣΤΟΡ 1,2900 4,03 % 24.298 5,65 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%