| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΒΕ | 5,3500 | -5,31 % | -0,3000 | 91 |
| ΜΕΡΚΟ | 35,2000 | -4,35 % | -1,6000 | 143 |
| ΛΑΒΙ | 0,8450 | -3,98 % | -0,0350 | 559.941 |
| ΚΡΙ | 17,6400 | -3,82 % | -0,7000 | 39.884 |
| ΝΤΟΠΛΕΡ | 0,6450 | -3,73 % | -0,0250 | 2.234 |
| ΙΝΤΕΤ | 1,3800 | -3,50 % | -0,0500 | 350 |
| ΝΑΥΠ | 1,1400 | -3,39 % | -0,0400 | 1.962 |
| ΟΛΠ | 42,6500 | -3,18 % | -1,4000 | 14.922 |
| ΛΑΝΑΚ | 1,5600 | -3,11 % | -0,0500 | 1.174 |
| ΜΟΥΖΚ | 0,6700 | -2,90 % | -0,0200 | 5.000 |
Συνεχης ενημερωση
CYCLON ΕΛΛΑΣ (ΚO) (ΣΑΙΚΛ)
0,7000 €
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 |
|---|---|---|---|---|---|---|---|
| 19/2/2004 | 1,2900 | 1,57% | 1,2300 | 1,3000 | 1,2300 | 5.410 | ,00 |
| 18/2/2004 | 1,2700 | 1,60% | 1,2300 | 1,2800 | 1,1600 | 19.900 | ,00 |
| 17/2/2004 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2000 | 7.760 | ,00 |
| 16/2/2004 | 1,2500 | -1,57% | 1,2400 | 1,2500 | 1,2300 | 4.780 | ,00 |
| 13/2/2004 | 1,2700 | -0,78% | 1,2500 | 1,2700 | 1,2500 | 2.550 | ,00 |
| 12/2/2004 | 1,2800 | -0,78% | 1,2800 | 1,3000 | 1,2400 | 5.700 | ,00 |
| 11/2/2004 | 1,2900 | 1,57% | 1,2700 | 1,2900 | 1,2400 | 6.411 | ,00 |
| 10/2/2004 | 1,2700 | -1,55% | 1,2400 | 1,2700 | 1,2100 | 7.800 | ,00 |
| 09/2/2004 | 1,2900 | 0,00% | 1,2500 | 1,3000 | 1,2500 | 13.270 | ,00 |
| 06/2/2004 | 1,2900 | -0,77% | 1,2600 | 1,3000 | 1,2600 | 9.070 | ,00 |
| 05/2/2004 | 1,3000 | 0,00% | 1,2700 | 1,3000 | 1,2700 | 9.570 | ,00 |
| 04/2/2004 | 1,3000 | -0,76% | 1,3100 | 1,3100 | 1,2600 | 4.110 | ,00 |
| 03/2/2004 | 1,3100 | 0,00% | 1,2900 | 1,3100 | 1,2800 | 7.060 | ,00 |
| 02/2/2004 | 1,3100 | 0,00% | 1,3400 | 1,3400 | 1,2800 | 6.790 | ,00 |
| 30/1/2004 | 1,3100 | 3,15% | 1,3000 | 1,3400 | 1,2900 | 22.890 | ,00 |
| 29/1/2004 | 1,2700 | 0,79% | 1,1900 | 1,2700 | 1,1900 | 12.340 | ,00 |
| 28/1/2004 | 1,2600 | -3,08% | 1,2900 | 1,2900 | 1,2200 | 11.750 | ,00 |
| 27/1/2004 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2600 | 11.340 | ,00 |
| 26/1/2004 | 1,3000 | -3,70% | 1,2900 | 1,3400 | 1,2900 | 13.900 | ,00 |
| 23/1/2004 | 1,3500 | 1,50% | 1,3000 | 1,3600 | 1,3000 | 14.000 | ,00 |
| 22/1/2004 | 1,3300 | -2,21% | 1,3100 | 1,3400 | 1,2800 | 27.910 | ,00 |
| 21/1/2004 | 1,3600 | 1,49% | 1,3100 | 1,3800 | 1,3100 | 6.520 | ,00 |
| 20/1/2004 | 1,3400 | -6,94% | 1,4000 | 1,4200 | 1,3000 | 35.540 | ,00 |
| 19/1/2004 | 1,4400 | 4,35% | 1,3700 | 1,4400 | 1,3700 | 39.950 | ,00 |
| 16/1/2004 | 1,3800 | 4,55% | 1,2900 | 1,3900 | 1,2900 | 52.430 | ,00 |
| 15/1/2004 | 1,3200 | 0,00% | 1,2700 | 1,3500 | 1,2700 | 19.770 | ,00 |
| 14/1/2004 | 1,3200 | 2,33% | 1,2500 | 1,3400 | 1,2400 | 24.860 | ,00 |
| 13/1/2004 | 1,2900 | 4,03% | 1,2100 | 1,3300 | 1,2100 | 61.720 | ,00 |
| 12/1/2004 | 1,2400 | -0,80% | 1,2200 | 1,2500 | 1,2200 | 3.400 | ,00 |
| 09/1/2004 | 1,2500 | -2,34% | 1,2400 | 1,2500 | 1,2000 | 2.940 | ,00 |
| 08/1/2004 | 1,2800 | 0,79% | 1,2700 | 1,2800 | 1,2300 | 7.800 | ,00 |
| 07/1/2004 | 1,2700 | 1,60% | 1,2400 | 1,2800 | 1,2400 | 24.350 | ,00 |
| 05/1/2004 | 1,2500 | -0,79% | 1,2800 | 1,2800 | 1,2400 | 10.700 | ,00 |
| 02/1/2004 | 1,2600 | 1,61% | 1,2700 | 1,2900 | 1,2400 | 213.020 | ,00 |
| 31/12/2003 | 1,2400 | 3,33% | 1,2100 | 1,2400 | 1,1400 | 14.090 | ,00 |
| 30/12/2003 | 1,2000 | 5,26% | 1,1400 | 1,2700 | 1,1300 | 218.620 | ,00 |
| 29/12/2003 | 1,1400 | 7,55% | 1,0600 | 1,1500 | 1,0300 | 14.300 | ,00 |
| 24/12/2003 | 1,0600 | -5,36% | 1,0900 | 1,0900 | 1,0600 | 7.450 | ,00 |
| 23/12/2003 | 1,1200 | -2,61% | 1,1100 | 1,1200 | 1,1000 | 3.600 | ,00 |
| 22/12/2003 | 1,1500 | -1,71% | 1,1000 | 1,1500 | 1,1000 | 2.840 | ,00 |
| 19/12/2003 | 1,1700 | 4,46% | 1,0400 | 1,1700 | 1,0400 | 3.910 | ,00 |
| 18/12/2003 | 1,1200 | 1,82% | 1,1000 | 1,1400 | 1,1000 | 3.010 | ,00 |
| 17/12/2003 | 1,1000 | -1,79% | 1,0600 | 1,1100 | 1,0600 | 2.701 | ,00 |
| 16/12/2003 | 1,1200 | 1,82% | 1,1000 | 1,1400 | 1,0600 | 2.020 | ,00 |
| 15/12/2003 | 1,1000 | -2,65% | 1,1300 | 1,1600 | 1,0600 | 7.920 | ,00 |
| 12/12/2003 | 1,1300 | 2,73% | 1,0900 | 1,1600 | 1,0900 | 2.400 | ,00 |
| 11/12/2003 | 1,1000 | -0,90% | 1,1000 | 1,1000 | 1,0800 | 5.360 | ,00 |
| 10/12/2003 | 1,1100 | -1,77% | 1,1100 | 1,1100 | 1,1100 | 2.160 | ,00 |
| 09/12/2003 | 1,1300 | 0,89% | 1,1300 | 1,1300 | 1,1200 | 3.750 | ,00 |
| 08/12/2003 | 1,1200 | -5,88% | 1,1300 | 1,1600 | 1,1200 | 3.200 | ,00 |
| 05/12/2003 | 1,1900 | 2,59% | 1,1600 | 1,1900 | 1,1400 | 7.770 | ,00 |
| 04/12/2003 | 1,1600 | -0,85% | 1,1600 | 1,1800 | 1,1500 | 12.800 | ,00 |
| 03/12/2003 | 1,1700 | 2,63% | 1,1100 | 1,1800 | 1,1100 | 7.200 | ,00 |
| 02/12/2003 | 1,1400 | 0,00% | 1,1400 | 1,1500 | 1,1200 | 4.200 | ,00 |
| 01/12/2003 | 1,1400 | -1,72% | 1,1400 | 1,1500 | 1,1400 | 1.500 | ,00 |
| 28/11/2003 | 1,1600 | 0,00% | 1,1800 | 1,1800 | 1,1600 | 2.650 | ,00 |
| 27/11/2003 | 1,1600 | -0,85% | 1,2000 | 1,2000 | 1,1600 | 8.750 | ,00 |
| 26/11/2003 | 1,1700 | 0,00% | 1,1800 | 1,1900 | 1,1300 | 5.200 | ,00 |
| 25/11/2003 | 1,1700 | 2,63% | 1,1100 | 1,1900 | 1,1000 | 9.480 | ,00 |
| 24/11/2003 | 1,1400 | 4,59% | 1,1400 | 1,1400 | 1,1400 | 670 | ,00 |
| 21/11/2003 | 1,0900 | -0,91% | 1,1100 | 1,1100 | 1,0900 | 1.500 | ,00 |
| 20/11/2003 | 1,1000 | -1,79% | 1,1100 | 1,1600 | 1,1000 | 8.940 | ,00 |
| 19/11/2003 | 1,1200 | -0,88% | 1,1300 | 1,1700 | 1,1000 | 7.140 | ,00 |
| 18/11/2003 | 1,1300 | 2,73% | 1,1500 | 1,1500 | 1,1000 | 7.375 | ,00 |
| 17/11/2003 | 1,1000 | -7,56% | 1,2000 | 1,2000 | 1,1000 | 9.720 | ,00 |
| 14/11/2003 | 1,1900 | 2,59% | 1,1600 | 1,2100 | 1,1400 | 5.828 | ,00 |
| 13/11/2003 | 1,1600 | -3,33% | 1,2300 | 1,2300 | 1,1600 | 6.940 | ,00 |
| 12/11/2003 | 1,2000 | -4,76% | 1,1600 | 1,2200 | 1,1600 | 9.680 | ,00 |
| 11/11/2003 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 10/11/2003 | 1,2600 | -3,08% | 1,2800 | 1,2900 | 1,2600 | 5.000 | ,00 |
| 07/11/2003 | 1,3000 | 0,00% | 1,3100 | 1,3400 | 1,2700 | 2.050 | ,00 |
| 06/11/2003 | 1,3000 | 0,78% | 1,2400 | 1,3000 | 1,2400 | 4.530 | ,00 |
| 05/11/2003 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 04/11/2003 | 1,2900 | 0,78% | 1,3000 | 1,3100 | 1,2800 | 5.900 | ,00 |
| 03/11/2003 | 1,2800 | 4,07% | 1,2300 | 1,2800 | 1,2300 | 5.840 | ,00 |
| 31/10/2003 | 1,2300 | 0,82% | 1,2400 | 1,2500 | 1,2300 | 67.200 | ,00 |
| 30/10/2003 | 1,2200 | 1,67% | 1,2000 | 1,2200 | 1,2000 | 1.070 | ,00 |
| 29/10/2003 | 1,2000 | 1,69% | 1,2000 | 1,2000 | 1,2000 | 1.820 | ,00 |
| 27/10/2003 | 1,1800 | -4,84% | 1,2500 | 1,2500 | 1,1600 | 3.360 | ,00 |
| 24/10/2003 | 1,2400 | 5,08% | 1,1700 | 1,2400 | 1,1500 | 4.650 | ,00 |
| 23/10/2003 | 1,1800 | -5,60% | 1,2100 | 1,2100 | 1,1700 | 3.050 | ,00 |
| 22/10/2003 | 1,2500 | -0,79% | 1,2500 | 1,2600 | 1,2500 | 1.130 | ,00 |
| 21/10/2003 | 1,2600 | 1,61% | 1,2100 | 1,2700 | 1,2100 | 3.800 | ,00 |
| 20/10/2003 | 1,2400 | 0,81% | 1,1800 | 1,2400 | 1,1800 | 2.530 | ,00 |
| 17/10/2003 | 1,2300 | -0,81% | 1,2300 | 1,2300 | 1,2300 | 530 | ,00 |
| 16/10/2003 | 1,2400 | -1,59% | 1,2100 | 1,2400 | 1,2100 | 1.670 | ,00 |
| 15/10/2003 | 1,2600 | 2,44% | 1,2400 | 1,2600 | 1,2300 | 1.220 | ,00 |
| 14/10/2003 | 1,2300 | -5,38% | 1,2600 | 1,2600 | 1,2000 | 21.870 | ,00 |
| 13/10/2003 | 1,3000 | 2,36% | 1,2700 | 1,3000 | 1,2700 | 420 | ,00 |
| 10/10/2003 | 1,2700 | -2,31% | 1,3200 | 1,3200 | 1,2300 | 6.670 | ,00 |
| 09/10/2003 | 1,3000 | 0,78% | 1,3100 | 1,3100 | 1,2400 | 5.440 | ,00 |
| 08/10/2003 | 1,2900 | 3,20% | 1,2500 | 1,3000 | 1,2300 | 8.710 | ,00 |
| 07/10/2003 | 1,2500 | -5,30% | 1,3200 | 1,3200 | 1,2200 | 5.380 | ,00 |
| 06/10/2003 | 1,3200 | 4,76% | 1,2800 | 1,3200 | 1,2800 | 9.490 | ,00 |
| 03/10/2003 | 1,2600 | 6,78% | 1,2000 | 1,2800 | 1,2000 | 18.270 | ,00 |
| 02/10/2003 | 1,1800 | 6,31% | 1,1500 | 1,2000 | 1,1500 | 15.680 | ,00 |
| 01/10/2003 | 1,1100 | 2,78% | 1,0900 | 1,1300 | 1,0500 | 6.900 | ,00 |
| 30/9/2003 | 1,0800 | 0,00% | 1,0600 | 1,1000 | 1,0600 | 5.070 | ,00 |
| 29/9/2003 | 1,0800 | 0,00% | 1,0800 | 1,1100 | 1,0600 | 7.700 | ,00 |
| 26/9/2003 | 1,0800 | -6,90% | 1,1000 | 1,1400 | 1,0800 | 24.780 | ,00 |
| 25/9/2003 | 1,1600 | -1,69% | 1,1500 | 1,1600 | 1,1500 | 3.110 | ,00 |
| 24/9/2003 | 1,1800 | 0,00% | 1,2600 | 1,2600 | 1,1700 | 8.400 | ,00 |
| 23/9/2003 | 1,1800 | -3,28% | 1,2000 | 1,2000 | 1,1200 | 37.500 | ,00 |
| 22/9/2003 | 1,2200 | -3,94% | 1,2300 | 1,2300 | 1,1600 | 9.400 | ,00 |
| 19/9/2003 | 1,2700 | 3,25% | 1,1900 | 1,2800 | 1,1900 | 6.660 | ,00 |
| 18/9/2003 | 1,2300 | -6,82% | 1,2400 | 1,2700 | 1,2300 | 6.480 | ,00 |
| 17/9/2003 | 1,3200 | 2,33% | 1,2600 | 1,3200 | 1,2600 | 2.530 | ,00 |
| 16/9/2003 | 1,2900 | 0,00% | 1,2300 | 1,2900 | 1,2000 | 8.040 | ,00 |
| 15/9/2003 | 1,2900 | -5,15% | 1,3000 | 1,3300 | 1,2900 | 2.190 | ,00 |
| 12/9/2003 | 1,3600 | -4,23% | 1,4000 | 1,4100 | 1,3600 | 6.390 | ,00 |
| 11/9/2003 | 1,4200 | 5,19% | 1,3900 | 1,4200 | 1,3700 | 14.170 | ,00 |
| 10/9/2003 | 1,3500 | 5,47% | 1,2800 | 1,3600 | 1,2100 | 13.880 | ,00 |
| 09/9/2003 | 1,2800 | -5,19% | 1,3600 | 1,3700 | 1,2700 | 12.572 | ,00 |
| 08/9/2003 | 1,3500 | -6,25% | 1,4000 | 1,4300 | 1,3400 | 6.730 | ,00 |
| 05/9/2003 | 1,4400 | 2,86% | 1,4200 | 1,4500 | 1,4000 | 12.180 | ,00 |
| 04/9/2003 | 1,4000 | -2,10% | 1,3900 | 1,4300 | 1,3800 | 7.400 | ,00 |
| 03/9/2003 | 1,4300 | -0,69% | 1,4800 | 1,4900 | 1,3800 | 21.320 | ,00 |
| 02/9/2003 | 1,4400 | -7,69% | 1,5700 | 1,6000 | 1,4200 | 22.800 | ,00 |
| 01/9/2003 | 1,5600 | -5,45% | 1,6100 | 1,7000 | 1,5200 | 19.850 | ,00 |
| 29/8/2003 | 1,6500 | -2,94% | 1,7100 | 1,7100 | 1,6500 | 23.830 | ,00 |
| 28/8/2003 | 1,7000 | 1,80% | 1,7400 | 1,7400 | 1,6800 | 19.670 | ,00 |
| 27/8/2003 | 1,6700 | 0,00% | 1,6500 | 1,7000 | 1,6500 | 10.270 | ,00 |
| 26/8/2003 | 1,6700 | 6,37% | 1,6400 | 1,7300 | 1,6400 | 53.260 | ,00 |
| 25/8/2003 | 1,5700 | -0,63% | 1,5800 | 1,6000 | 1,5600 | 7.130 | ,00 |
| 22/8/2003 | 1,5800 | -2,47% | 1,6000 | 1,6300 | 1,5800 | 8.540 | ,00 |
| 21/8/2003 | 1,6200 | 1,25% | 1,6000 | 1,6500 | 1,5900 | 34.110 | ,00 |
| 20/8/2003 | 1,6000 | -3,61% | 1,6000 | 1,6600 | 1,5900 | 22.490 | ,00 |
| 19/8/2003 | 1,6600 | -2,35% | 1,7000 | 1,7200 | 1,6200 | 28.450 | ,00 |
| 18/8/2003 | 1,7000 | 3,66% | 1,6400 | 1,7000 | 1,5900 | 45.680 | ,00 |
| 14/8/2003 | 1,6400 | 2,50% | 1,5100 | 1,6800 | 1,5100 | 21.880 | ,00 |
| 13/8/2003 | 1,6000 | 1,91% | 1,6700 | 1,6700 | 1,5400 | 15.080 | ,00 |
| 12/8/2003 | 1,5700 | -3,09% | 1,6000 | 1,6000 | 1,5400 | 11.370 | ,00 |
| 11/8/2003 | 1,6200 | -2,41% | 1,7000 | 1,7100 | 1,6200 | 8.060 | ,00 |
| 08/8/2003 | 1,6600 | 3,11% | 1,5900 | 1,6600 | 1,5900 | 32.190 | ,00 |
| 07/8/2003 | 1,6100 | -3,01% | 1,6400 | 1,6600 | 1,5900 | 12.070 | ,00 |
| 06/8/2003 | 1,6600 | -4,05% | 1,7300 | 1,7300 | 1,6500 | 18.170 | ,00 |
| 05/8/2003 | 1,7300 | 5,49% | 1,6300 | 1,7400 | 1,6200 | 43.490 | ,00 |
| 04/8/2003 | 1,6400 | 5,81% | 1,6000 | 1,6600 | 1,5300 | 34.470 | ,00 |
| 01/8/2003 | 1,5500 | 0,65% | 1,5400 | 1,5700 | 1,5300 | 39.090 | ,00 |
| 31/7/2003 | 1,5400 | -3,14% | 1,5900 | 1,5900 | 1,5000 | 23.360 | ,00 |
| 30/7/2003 | 1,5900 | 2,58% | 1,5600 | 1,6000 | 1,5300 | 34.410 | ,00 |
| 29/7/2003 | 1,5500 | 2,65% | 1,5200 | 1,6000 | 1,5000 | 18.430 | ,00 |
| 28/7/2003 | 1,5100 | -4,43% | 1,5900 | 1,6400 | 1,4600 | 39.900 | ,00 |
| 25/7/2003 | 1,5800 | -7,06% | 1,6200 | 1,6500 | 1,5800 | 34.260 | ,00 |
| 24/7/2003 | 1,7000 | 0,59% | 1,6800 | 1,7500 | 1,6200 | 27.060 | ,00 |
| 23/7/2003 | 1,6900 | 10,46% | 1,5800 | 1,7100 | 1,5600 | 121.530 | ,00 |
| 22/7/2003 | 1,5300 | 1,32% | 1,4900 | 1,5900 | 1,4600 | 55.930 | ,00 |
| 21/7/2003 | 1,5100 | -1,31% | 1,6000 | 1,6200 | 1,4400 | 90.260 | ,00 |
| 18/7/2003 | 1,5300 | 17,69% | 1,3200 | 1,5300 | 1,3200 | 151.490 | ,00 |
| 17/7/2003 | 1,3000 | -1,52% | 1,3500 | 1,3600 | 1,3000 | 17.140 | ,00 |
| 16/7/2003 | 1,3200 | -4,35% | 1,3900 | 1,3900 | 1,3100 | 28.040 | ,00 |
| 15/7/2003 | 1,3800 | 6,15% | 1,3300 | 1,3900 | 1,3000 | 66.850 | ,00 |
| 14/7/2003 | 1,3000 | 0,00% | 1,3000 | 1,3500 | 1,3000 | 26.120 | ,00 |
| 11/7/2003 | 1,3000 | -2,26% | 1,3000 | 1,3200 | 1,2600 | 25.390 | ,00 |
| 10/7/2003 | 1,3300 | 8,13% | 1,2300 | 1,3400 | 1,2300 | 37.930 | ,00 |
| 09/7/2003 | 1,2300 | -3,15% | 1,2900 | 1,2900 | 1,2200 | 15.850 | ,00 |
| 08/7/2003 | 1,2700 | 1,60% | 1,2600 | 1,2900 | 1,2100 | 22.190 | ,00 |
| 07/7/2003 | 1,2500 | 3,31% | 1,2600 | 1,2800 | 1,2200 | 24.020 | ,00 |
| 04/7/2003 | 1,2100 | 6,14% | 1,0700 | 1,2200 | 1,0700 | 45.980 | ,00 |
| 03/7/2003 | 1,1400 | 0,00% | 1,1300 | 1,1500 | 1,1300 | 7.350 | ,00 |
| 02/7/2003 | 1,1400 | 9,62% | 1,0700 | 1,1400 | 1,0700 | 16.140 | ,00 |
| 01/7/2003 | 1,0400 | -3,70% | 1,0300 | 1,1000 | 1,0300 | 9.770 | ,00 |
| 30/6/2003 | 1,0800 | -0,92% | 1,0700 | 1,1200 | 1,0500 | 7.370 | ,00 |
| 27/6/2003 | 1,0900 | -0,91% | 1,1000 | 1,1300 | 1,0800 | 11.710 | ,00 |
| 26/6/2003 | 1,1000 | 0,92% | 1,1000 | 1,1300 | 1,0300 | 21.000 | ,00 |
| 25/6/2003 | 1,0900 | -4,39% | 1,1400 | 1,1900 | 1,0800 | 18.900 | ,00 |
| 24/6/2003 | 1,1400 | -2,56% | 1,1700 | 1,1700 | 1,1100 | 28.170 | ,00 |
| 23/6/2003 | 1,1700 | -3,31% | 1,2000 | 1,2300 | 1,1500 | 2.770 | ,00 |
| 20/6/2003 | 1,2100 | -3,97% | 1,2600 | 1,2600 | 1,1700 | 16.480 | ,00 |
| 19/6/2003 | 1,2600 | -5,26% | 1,2700 | 1,3800 | 1,2000 | 21.130 | ,00 |
| 18/6/2003 | 1,3300 | -5,67% | 1,4100 | 1,4100 | 1,3100 | 40.270 | ,00 |
| 17/6/2003 | 1,4100 | 1,44% | 1,4900 | 1,4900 | 1,4000 | 52.050 | ,00 |
| 13/6/2003 | 1,3900 | 6,92% | 1,3300 | 1,4500 | 1,3200 | 204.350 | ,00 |
| 12/6/2003 | 1,3000 | 6,56% | 1,2100 | 1,3200 | 1,1900 | 106.240 | ,00 |
| 11/6/2003 | 1,2200 | -2,40% | 1,2200 | 1,3200 | 1,1700 | 23.710 | ,00 |
| 10/6/2003 | 1,2500 | 9,65% | 1,1800 | 1,2600 | 1,1600 | 36.900 | ,00 |
| 09/6/2003 | 1,1400 | 5,56% | 1,0800 | 1,1600 | 1,0000 | 30.900 | ,00 |
| 06/6/2003 | 1,0800 | 4,85% | 1,0800 | 1,0800 | 1,0400 | 13.900 | ,00 |
| 05/6/2003 | 1,0300 | 0,00% | 1,0200 | 1,1000 | 1,0000 | 34.680 | ,00 |
| 04/6/2003 | 1,0300 | 3,00% | 1,0100 | 1,0300 | 0,9900 | 25.340 | ,00 |
| 03/6/2003 | 1,0000 | 0,00% | 0,9700 | 1,0000 | 0,9600 | 1.670 | ,00 |
| 02/6/2003 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 1,0000 | 12.120 | ,00 |
| 30/5/2003 | 1,0000 | 4,17% | 0,9900 | 1,0100 | 0,9800 | 21.850 | ,00 |
| 29/5/2003 | 0,9600 | -2,04% | 0,9800 | 1,0000 | 0,9600 | 4.700 | ,00 |
| 28/5/2003 | 0,9800 | 2,08% | 0,9900 | 0,9900 | 0,9800 | 1.400 | ,00 |
| 27/5/2003 | 0,9600 | 0,00% | 0,9300 | 0,9800 | 0,9300 | 1.140 | ,00 |
| 26/5/2003 | 0,9600 | -4,00% | 0,9800 | 0,9800 | 0,9600 | 4.900 | ,00 |
| 23/5/2003 | 1,0000 | -1,96% | 1,0300 | 1,0300 | 0,9800 | 18.450 | ,00 |
| 22/5/2003 | 1,0200 | 2,00% | 0,9900 | 1,0400 | 0,9600 | 11.630 | ,00 |
| 21/5/2003 | 1,0000 | 1,01% | 0,9900 | 1,0100 | 0,9700 | 22.030 | ,00 |
| 20/5/2003 | 0,9900 | 2,06% | 1,0000 | 1,0000 | 0,9800 | 4.210 | ,00 |
| 19/5/2003 | 0,9700 | -3,00% | 0,9600 | 1,0200 | 0,9600 | 8.700 | ,00 |
| 16/5/2003 | 1,0000 | 2,04% | 1,0000 | 1,0200 | 1,0000 | 6.640 | ,00 |
| 15/5/2003 | 0,9800 | -1,01% | 1,0200 | 1,0200 | 0,9700 | 9.990 | ,00 |
| 14/5/2003 | 0,9900 | 0,00% | 0,9900 | 1,0200 | 0,9900 | 6.200 | ,00 |
| 13/5/2003 | 0,9900 | 6,45% | 0,9500 | 1,0100 | 0,9400 | 19.770 | ,00 |
| 12/5/2003 | 0,9300 | -2,11% | 0,9500 | 0,9500 | 0,9200 | 4.390 | ,00 |
| 09/5/2003 | 0,9500 | -3,06% | 0,9500 | 0,9600 | 0,9300 | 16.050 | ,00 |
| 08/5/2003 | 0,9800 | -2,97% | 0,9500 | 1,0200 | 0,9500 | 13.070 | ,00 |
| 07/5/2003 | 1,0100 | -2,88% | 1,0300 | 1,0700 | 0,9900 | 27.130 | ,00 |
| 06/5/2003 | 1,0400 | -1,89% | 1,0400 | 1,0500 | 1,0000 | 10.990 | ,00 |
| 05/5/2003 | 1,0600 | 2,91% | 1,0600 | 1,0800 | 1,0300 | 31.260 | ,00 |
| 02/5/2003 | 1,0300 | 3,00% | 0,9900 | 1,0300 | 0,9900 | 8.600 | ,00 |
| 30/4/2003 | 1,0000 | 0,00% | 1,0000 | 1,0400 | 0,9700 | 17.420 | ,00 |
| 29/4/2003 | 1,0000 | -1,96% | 0,9500 | 1,0000 | 0,9500 | 500 | ,00 |
| 24/4/2003 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 23/4/2003 | 1,0200 | 0,00% | 1,0400 | 1,0500 | 1,0000 | 15.960 | ,00 |
| 22/4/2003 | 1,0200 | 5,15% | 0,9800 | 1,0200 | 0,9800 | 1.980 | ,00 |
| 17/4/2003 | 0,9700 | -2,02% | 0,9900 | 1,0000 | 0,9400 | 24.060 | ,00 |
| 16/4/2003 | 0,9900 | -1,00% | 1,0500 | 1,0700 | 0,9900 | 39.100 | ,00 |
| 15/4/2003 | 1,0000 | 9,89% | 0,9200 | 1,0700 | 0,9100 | 97.720 | ,00 |
| 14/4/2003 | 0,9100 | 4,60% | 0,8800 | 0,9300 | 0,8700 | 37.500 | ,00 |
| 11/4/2003 | 0,8700 | 2,35% | 0,8400 | 0,8800 | 0,8300 | 13.630 | ,00 |
| 10/4/2003 | 0,8500 | 1,19% | 0,8400 | 0,8700 | 0,8000 | 7.370 | ,00 |
| 09/4/2003 | 0,8400 | 1,20% | 0,8400 | 0,8400 | 0,8000 | 4.584 | ,00 |
| 08/4/2003 | 0,8300 | -3,49% | 0,8400 | 0,8600 | 0,8300 | 6.330 | ,00 |
| 07/4/2003 | 0,8600 | 3,61% | 0,8300 | 0,8900 | 0,8300 | 11.330 | 9.876,00 |
| 04/4/2003 | 0,8300 | 5,06% | 0,7700 | 0,8400 | 0,7600 | 10.140 | 8.181,00 |
| 03/4/2003 | 0,7900 | -1,25% | 0,7900 | 0,7900 | 0,7700 | 5.354 | 4.184,00 |
| 02/4/2003 | 0,8000 | 6,67% | 0,7500 | 0,8000 | 0,7500 | 7.240 | 5.649,00 |
| 01/4/2003 | 0,7500 | 0,00% | 0,7500 | 0,7700 | 0,7100 | 1.730 | 1.292,00 |
| 31/3/2003 | 0,7500 | 0,00% | 0,7100 | 0,7500 | 0,6700 | 18.400 | 12.764,00 |
| 28/3/2003 | 0,7500 | -7,41% | 0,8000 | 0,8000 | 0,7500 | 3.910 | 2.958,00 |
| 27/3/2003 | 0,8100 | -1,22% | 0,8600 | 0,8600 | 0,7800 | 4.160 | 3.282,00 |
| 26/3/2003 | 0,8200 | -2,38% | 0,8400 | 0,8700 | 0,8200 | 3.562 | 2.994,00 |
| 24/3/2003 | 0,8400 | -3,45% | 0,8100 | 0,8800 | 0,8100 | 3.400 | 2.813,00 |
| 21/3/2003 | 0,8700 | 4,82% | 0,8700 | 0,8700 | 0,8400 | 4.250 | 3.649,00 |
| 20/3/2003 | 0,8300 | 7,79% | 0,7500 | 0,8600 | 0,7500 | 19.180 | 15.173,00 |
| 19/3/2003 | 0,7700 | 2,67% | 0,7000 | 0,7700 | 0,7000 | 1.650 | 1.246,00 |
| 18/3/2003 | 0,7500 | 7,14% | 0,7500 | 0,7600 | 0,7200 | 17.540 | 13.008,00 |
| 17/3/2003 | 0,7000 | -9,09% | 0,6900 | 0,7700 | 0,6800 | 16.780 | 11.919,00 |
| 14/3/2003 | 0,7700 | 0,00% | 0,7800 | 0,7900 | 0,7400 | 10.810 | 8.192,00 |
| 13/3/2003 | 0,7700 | -1,28% | 0,7700 | 0,7800 | 0,7500 | 8.260 | 6.326,00 |
| 12/3/2003 | 0,7800 | -3,70% | 0,7500 | 0,8000 | 0,7200 | 4.950 | 3.721,00 |
| 11/3/2003 | 0,8100 | -6,90% | 0,8400 | 0,8400 | 0,7800 | 6.100 | 4.906,00 |
| 07/3/2003 | 0,8700 | -2,25% | 0,8900 | 0,8900 | 0,8000 | 20.050 | 16.575,00 |
| 06/3/2003 | 0,8900 | 0,00% | 0,8800 | 0,8900 | 0,8500 | 910 | 713,00 |
| 05/3/2003 | 0,8900 | -1,11% | 0,8700 | 0,9000 | 0,8400 | 6.820 | 5.929,00 |
| 04/3/2003 | 0,9000 | -2,17% | 0,8800 | 0,9000 | 0,8300 | 13.750 | 11.959,00 |
| 03/3/2003 | 0,9200 | -2,13% | 0,9100 | 0,9200 | 0,8700 | 12.500 | 11.126,00 |
| 28/2/2003 | 0,9400 | 0,00% | 0,9400 | 0,9500 | 0,9000 | 9.710 | 8.859,00 |
| 27/2/2003 | 0,9400 | 0,00% | 0,9300 | 0,9400 | 0,9000 | 1.800 | 1.675,00 |
| 26/2/2003 | 0,9400 | -1,05% | 0,9400 | 0,9400 | 0,9100 | 6.156 | 5.729,00 |
| 25/2/2003 | 0,9500 | -1,04% | 0,9400 | 0,9500 | 0,8800 | 9.810 | 8.897,00 |
| 24/2/2003 | 0,9600 | -2,04% | 0,9500 | 0,9800 | 0,9500 | 3.130 | 3.014,00 |
| 21/2/2003 | 0,9800 | 0,00% | 0,9700 | 0,9800 | 0,9400 | 1.070 | 1.025,00 |
| 20/2/2003 | 0,9800 | 1,03% | 0,9600 | 0,9800 | 0,9500 | 2.850 | 2.732,00 |
| 19/2/2003 | 0,9700 | 0,00% | 0,9500 | 0,9700 | 0,9500 | 2.150 | 2.045,00 |
| 18/2/2003 | 0,9700 | -1,02% | 0,9500 | 0,9700 | 0,9500 | 1.470 | 1.408,00 |
| 17/2/2003 | 0,9800 | 0,00% | 0,9600 | 0,9800 | 0,9600 | 2.950 | 2.861,00 |
| 14/2/2003 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9400 | 2.660 | 2.567,00 |
| 13/2/2003 | 0,9800 | 2,08% | 0,9500 | 0,9800 | 0,9500 | 1.790 | 1.703,00 |
| 12/2/2003 | 0,9600 | -1,03% | 0,9500 | 0,9600 | 0,9300 | 3.140 | 2.960,00 |
| 11/2/2003 | 0,9700 | 3,19% | 0,9600 | 0,9700 | 0,9600 | 1.350 | 1.301,00 |
| 10/2/2003 | 0,9400 | -3,09% | 1,0000 | 1,0000 | 0,9400 | 4.350 | 4.127,00 |
| 07/2/2003 | 0,9700 | 1,04% | 0,9600 | 0,9700 | 0,9400 | 5.550 | 5.255,00 |
| 06/2/2003 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9000 | 3.160 | 2.960,00 |
| 05/2/2003 | 0,9600 | -2,04% | 0,9700 | 0,9900 | 0,9000 | 11.650 | 11.130,00 |
| 04/2/2003 | 0,9800 | -2,00% | 1,0000 | 1,0100 | 0,9800 | 5.950 | 5.938,00 |
| 03/2/2003 | 1,0000 | -0,99% | 0,9800 | 1,0000 | 0,9800 | 11.800 | 11.646,00 |
| 31/1/2003 | 1,0100 | 2,02% | 0,9800 | 1,0100 | 0,9800 | 2.820 | 2.797,00 |
| 30/1/2003 | 0,9900 | -1,00% | 1,0000 | 1,0200 | 0,9700 | 11.690 | 11.525,00 |
| 29/1/2003 | 1,0000 | -0,99% | 0,9700 | 1,0000 | 0,9700 | 2.440 | 2.411,00 |
| 28/1/2003 | 1,0100 | 1,00% | 1,0100 | 1,0200 | 0,9700 | 9.830 | 9.908,00 |
| 27/1/2003 | 1,0000 | -2,91% | 0,9600 | 1,0200 | 0,9600 | 1.190 | 1.180,00 |
| 24/1/2003 | 1,0300 | 0,98% | 1,0200 | 1,0300 | 1,0100 | 2.420 | 2.464,00 |
| 23/1/2003 | 1,0200 | 2,00% | 1,0000 | 1,0200 | 1,0000 | 3.500 | 3.527,00 |
| 22/1/2003 | 1,0000 | 0,00% | 0,9800 | 1,0000 | 0,9800 | 14.160 | 13.997,00 |
| 21/1/2003 | 1,0000 | 0,00% | 1,0200 | 1,0200 | 0,9800 | 3.760 | 3.745,00 |
| 20/1/2003 | 1,0000 | -0,99% | 0,9800 | 1,0100 | 0,9800 | 8.720 | 8.682,00 |
| 17/1/2003 | 1,0100 | -0,98% | 1,0000 | 1,0200 | 1,0000 | 8.170 | 8.176,00 |
| 16/1/2003 | 1,0200 | 0,00% | 0,9800 | 1,0300 | 0,9800 | 8.700 | 8.775,00 |
| 15/1/2003 | 1,0200 | 0,00% | 1,0100 | 1,0300 | 0,9900 | 2.640 | 2.666,00 |
| 14/1/2003 | 1,0200 | 2,00% | 0,9800 | 1,0200 | 0,9800 | 3.100 | 3.093,00 |
| 13/1/2003 | 1,0000 | -2,91% | 0,9600 | 1,0400 | 0,9600 | 6.800 | 6.796,00 |
| 10/1/2003 | 1,0300 | 1,98% | 0,9800 | 1,0400 | 0,9800 | 3.130 | 3.173,00 |
| 09/1/2003 | 1,0100 | -2,88% | 1,0000 | 1,0400 | 0,9400 | 13.880 | 13.602,00 |
| 08/1/2003 | 1,0400 | -0,95% | 1,0300 | 1,0500 | 1,0000 | 10.400 | 10.648,00 |
| 07/1/2003 | 1,0500 | -2,78% | 1,1000 | 1,1000 | 1,0500 | 2.450 | 2.619,00 |
| 03/1/2003 | 1,0800 | -0,92% | 1,0600 | 1,1000 | 1,0600 | 1.900 | 2.032,00 |
| 02/1/2003 | 1,0900 | 3,81% | 1,0600 | 1,1100 | 1,0600 | 6.230 | 6.758,00 |
| 31/12/2002 | 1,0500 | 0,96% | 1,0400 | 1,0600 | 1,0100 | 5.250 | 5.441,00 |
| 30/12/2002 | 1,0400 | -0,95% | 1,0000 | 1,0400 | 0,9900 | 13.360 | 13.513,00 |
| 27/12/2002 | 1,0500 | 0,96% | 1,0400 | 1,0500 | 1,0200 | 2.710 | 2.805,00 |
| 24/12/2002 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0200 | 5.150 | 5.311,00 |
| 23/12/2002 | 1,0400 | 0,00% | 1,0300 | 1,0400 | 1,0100 | 7.520 | 7.709,00 |
| 20/12/2002 | 1,0400 | -1,89% | 1,0300 | 1,0800 | 1,0300 | 11.200 | 11.611,00 |
| 19/12/2002 | 1,0600 | -3,64% | 1,1000 | 1,1100 | 1,0200 | 35.280 | 37.158,00 |
| 18/12/2002 | 1,1000 | -5,98% | 1,1500 | 1,1500 | 1,1000 | 7.850 | 8.752,00 |
| 17/12/2002 | 1,1700 | 0,00% | 1,1800 | 1,1800 | 1,1600 | 7.700 | 9.007,00 |
| 16/12/2002 | 1,1700 | -1,68% | 1,1900 | 1,2000 | 1,1500 | 5.300 | 6.148,00 |
| 13/12/2002 | 1,1900 | 3,48% | 1,1400 | 1,1900 | 1,1000 | 4.970 | 5.750,00 |
| 12/12/2002 | 1,1500 | -4,17% | 1,1300 | 1,1900 | 1,1200 | 5.200 | 6.001,00 |
| 11/12/2002 | 1,2000 | 0,00% | 1,2100 | 1,2200 | 1,1700 | 6.190 | 7.402,00 |
| 10/12/2002 | 1,2000 | 4,35% | 1,1400 | 1,2000 | 1,1400 | 6.540 | 7.664,00 |
| 09/12/2002 | 1,1500 | -4,17% | 1,2500 | 1,2500 | 1,1100 | 11.990 | 13.686,00 |
| 06/12/2002 | 1,2000 | -7,69% | 1,2400 | 1,2900 | 1,2000 | 8.960 | 11.120,00 |
| 05/12/2002 | 1,3000 | -4,41% | 1,3900 | 1,3900 | 1,3000 | 6.890 | 9.105,00 |
| 04/12/2002 | 1,3600 | -5,56% | 1,3700 | 1,4600 | 1,3600 | 12.410 | 17.309,00 |
| 03/12/2002 | 1,4400 | 0,00% | 1,4000 | 1,4700 | 1,4000 | 29.690 | 42.579,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6600 | 6,80 % | 0,0420 | 10.430 |
| ΕΛΧΑ | 2,9300 | 5,78 % | 0,1600 | 1.874.138 |
| ΒΟΣΥΣ | 2,6000 | 4,00 % | 0,1000 | 6.088 |
| ΞΥΛΠ | 0,4780 | 3,91 % | 0,0180 | 75 |
| ΚΟΡΔΕ | 0,4870 | 3,84 % | 0,0180 | 22.000 |
| ΠΡΔ | 0,5600 | 3,70 % | 0,0200 | 3.650 |
| BOCHGR | 7,7000 | 2,67 % | 0,2000 | 15.939.934 |
| ΧΑΙΔΕ | 0,9850 | 2,60 % | 0,0250 | 14.057 |
| ΦΡΙΓΟ | 0,5100 | 2,41 % | 0,0120 | 128.950 |
| ΒΙΟ | 7,1200 | 2,30 % | 0,1600 | 604.330 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| BOCHGR | 7,7000 | 2,67 % | 0,2000 | 122.554.984 |
| ΕΤΕ | 11,7050 | -2,05 % | -0,2450 | 67.080.617 |
| ΑΛΦΑ | 3,3620 | -0,53 % | -0,0180 | 44.520.638 |
| ΕΥΡΩΒ | 3,2600 | 1,27 % | 0,0410 | 34.151.902 |
| ΠΕΙΡ | 6,9080 | 0,64 % | 0,0440 | 29.481.447 |
| MTLN | 50,5000 | -1,27 % | -0,6500 | 22.068.712 |
| ΟΠΑΠ | 20,1600 | 1,82 % | 0,3600 | 21.879.226 |
| ΟΤΕ | 16,6600 | -1,30 % | -0,2200 | 15.693.915 |
| OPTIMA | 8,2800 | -2,01 % | -0,1700 | 11.993.511 |
| ΜΟΗ | 26,1800 | 2,27 % | 0,5800 | 10.686.651 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| BOCHGR | 7,7000 | 2,67 % | 15.939.934 | 122,55εκ. |
| ΑΛΦΑ | 3,3620 | -0,53 % | 13.201.626 | 44,52εκ. |
| ΕΥΡΩΒ | 3,2600 | 1,27 % | 10.501.218 | 34,15εκ. |
| ΕΤΕ | 11,7050 | -2,05 % | 5.707.900 | 67,08εκ. |
| ΠΕΙΡ | 6,9080 | 0,64 % | 4.281.894 | 29,48εκ. |
| ΕΛΧΑ | 2,9300 | 5,78 % | 1.874.138 | 5,47εκ. |
| OPTIMA | 8,2800 | -2,01 % | 1.440.641 | 11,99εκ. |
| ΕΛΛΑΚΤΩΡ | 1,4040 | -1,13 % | 1.420.180 | 1,99εκ. |
| ΙΝΛΟΤ | 1,2060 | 0,50 % | 1.172.233 | 1,41εκ. |
| ΟΠΑΠ | 20,1600 | 1,82 % | 1.089.079 | 21,88εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| BOCHGR | 7,7000 | 2,67 % | 15.939.934 | 3,66 % |
| OPTIMA | 8,2800 | -2,01 % | 1.440.641 | 0,65 % |
| ΕΚΤΕΡ | 2,2700 | 0,89 % | 170.231 | 0,63 % |
| ΕΤΕ | 11,7050 | -2,05 % | 5.707.900 | 0,62 % |
| ΑΛΦΑ | 3,3620 | -0,53 % | 13.201.626 | 0,57 % |
| ΕΛΧΑ | 2,9300 | 5,78 % | 1.874.138 | 0,50 % |
| ΙΝΤΕΚ | 5,9300 | 1,19 % | 252.631 | 0,45 % |
| EIS | 1,3000 | -0,76 % | 68.020 | 0,44 % |
| ΕΛΛΑΚΤΩΡ | 1,4040 | -1,13 % | 1.420.180 | 0,41 % |
| ΜΟΗ | 26,1800 | 2,27 % | 409.960 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9850 | 2,60 % | 14.057 | 14,58 % |
| ΜΙΝ | 0,6600 | 6,80 % | 10.430 | 11,33 % |
| ΜΑΘΙΟ | 0,9400 | 1,08 % | 22.323 | 8,60 % |
| ΔΑΙΟΣ | 7,6500 | 0,66 % | 1.400 | 7,89 % |
| ΛΑΝΑΚ | 1,5600 | -3,11 % | 1.174 | 6,83 % |
| ΚΕΚΡ | 2,1000 | 0,48 % | 8.315 | 6,22 % |
| ΚΟΡΔΕ | 0,4870 | 3,84 % | 22.000 | 6,18 % |
| ΛΑΒΙ | 0,8450 | -3,98 % | 559.941 | 5,68 % |
| ΠΛΑΚΡ | 16,0000 | 0,63 % | 406 | 5,66 % |
| ΦΡΙΓΟ | 0,5100 | 2,41 % | 128.950 | 5,62 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|