| 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
CPI A.E. (ΣΠΙ)
0,6640 €
0,0220 (3,43%)
- Άνοιγμα 0,6280
- Υψηλό 0,6640
- Χαμηλό 0,6160
- Όγκος 9.109
- Τζίρος 5.677 €
- Πράξεις 43
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/11/2003 | 2,0600 | -1,90% | 2,1000 | 2,1200 | 2,0600 | 17.350 | ,00 |
| 27/11/2003 | 2,1000 | 1,45% | 2,0700 | 2,1200 | 2,0600 | 35.130 | ,00 |
| 26/11/2003 | 2,0700 | -0,96% | 2,0800 | 2,1300 | 2,0600 | 19.560 | ,00 |
| 25/11/2003 | 2,0900 | 0,48% | 2,0900 | 2,1300 | 2,0600 | 43.000 | ,00 |
| 24/11/2003 | 2,0800 | 1,96% | 2,0600 | 2,1200 | 1,9900 | 46.900 | ,00 |
| 21/11/2003 | 2,0400 | 6,25% | 1,9500 | 2,0500 | 1,9100 | 18.250 | ,00 |
| 20/11/2003 | 1,9200 | -1,03% | 1,9400 | 1,9600 | 1,9100 | 6.540 | ,00 |
| 19/11/2003 | 1,9400 | -0,51% | 1,9100 | 1,9600 | 1,8800 | 25.610 | ,00 |
| 18/11/2003 | 1,9500 | -1,02% | 2,0100 | 2,0100 | 1,9300 | 14.650 | ,00 |
| 17/11/2003 | 1,9700 | -3,43% | 1,9700 | 2,0000 | 1,9500 | 12.220 | ,00 |
| 14/11/2003 | 2,0400 | -1,45% | 2,0600 | 2,0900 | 2,0300 | 9.750 | ,00 |
| 13/11/2003 | 2,0700 | 0,00% | 2,0900 | 2,1400 | 2,0600 | 35.000 | ,00 |
| 12/11/2003 | 2,0700 | 0,98% | 2,0900 | 2,1000 | 2,0000 | 20.990 | ,00 |
| 11/11/2003 | 2,0500 | -1,91% | 2,0400 | 2,0800 | 2,0200 | 13.720 | ,00 |
| 10/11/2003 | 2,0900 | -2,34% | 2,1400 | 2,1400 | 2,0700 | 9.380 | ,00 |
| 07/11/2003 | 2,1400 | 0,47% | 2,1500 | 2,1700 | 2,1100 | 24.710 | ,00 |
| 06/11/2003 | 2,1300 | 2,40% | 2,0500 | 2,1400 | 2,0500 | 13.050 | ,00 |
| 05/11/2003 | 2,0800 | 0,48% | 2,1000 | 2,1000 | 2,0400 | 3.270 | ,00 |
| 04/11/2003 | 2,0700 | -0,96% | 2,1300 | 2,1300 | 2,0600 | 5.210 | ,00 |
| 03/11/2003 | 2,0900 | 3,98% | 2,0600 | 2,1300 | 2,0300 | 34.700 | ,00 |
| 31/10/2003 | 2,0100 | 1,01% | 1,9900 | 2,0400 | 1,9500 | 10.540 | ,00 |
| 30/10/2003 | 1,9900 | 0,00% | 1,9300 | 1,9900 | 1,9300 | 6.990 | ,00 |
| 29/10/2003 | 1,9900 | -1,00% | 2,0300 | 2,0300 | 1,9500 | 4.280 | ,00 |
| 27/10/2003 | 2,0100 | -0,99% | 1,8800 | 2,0400 | 1,8800 | 8.390 | ,00 |
| 24/10/2003 | 2,0300 | 1,00% | 2,0200 | 2,0500 | 1,9900 | 11.260 | ,00 |
| 23/10/2003 | 2,0100 | -3,83% | 2,0000 | 2,0400 | 1,9900 | 26.600 | ,00 |
| 22/10/2003 | 2,0900 | 1,46% | 2,0800 | 2,1400 | 2,0600 | 52.410 | ,00 |
| 21/10/2003 | 2,0600 | 5,10% | 1,9900 | 2,0800 | 1,9600 | 26.220 | ,00 |
| 20/10/2003 | 1,9600 | 1,03% | 1,9700 | 2,0000 | 1,9600 | 9.810 | ,00 |
| 17/10/2003 | 1,9400 | 0,52% | 1,9600 | 2,0000 | 1,9400 | 9.150 | ,00 |
| 16/10/2003 | 1,9300 | -3,02% | 2,0000 | 2,0000 | 1,9300 | 13.050 | ,00 |
| 15/10/2003 | 1,9900 | 1,02% | 2,0000 | 2,0300 | 1,9800 | 16.220 | ,00 |
| 14/10/2003 | 1,9700 | -1,01% | 1,9900 | 2,0000 | 1,9600 | 3.840 | ,00 |
| 13/10/2003 | 1,9900 | -1,00% | 2,0100 | 2,0700 | 1,9800 | 55.720 | ,00 |
| 10/10/2003 | 2,0100 | 0,00% | 2,0200 | 2,1200 | 2,0100 | 51.350 | ,00 |
| 09/10/2003 | 2,0100 | -2,43% | 2,0500 | 2,1000 | 2,0100 | 20.650 | ,00 |
| 08/10/2003 | 2,0600 | 1,48% | 2,0600 | 2,1200 | 2,0500 | 31.280 | ,00 |
| 07/10/2003 | 2,0300 | -2,87% | 2,0400 | 2,0700 | 2,0000 | 25.490 | ,00 |
| 06/10/2003 | 2,0900 | 6,09% | 1,9800 | 2,1000 | 1,9800 | 22.245 | ,00 |
| 03/10/2003 | 1,9700 | 4,23% | 1,9100 | 2,0000 | 1,8900 | 24.980 | ,00 |
| 02/10/2003 | 1,8900 | 9,88% | 1,8000 | 1,9100 | 1,7600 | 30.600 | ,00 |
| 01/10/2003 | 1,7200 | -1,71% | 1,7200 | 1,7500 | 1,7100 | 10.800 | ,00 |
| 30/9/2003 | 1,7500 | 1,74% | 1,7400 | 1,7600 | 1,7000 | 11.070 | ,00 |
| 29/9/2003 | 1,7200 | -3,91% | 1,7500 | 1,7800 | 1,7000 | 11.140 | ,00 |
| 26/9/2003 | 1,7900 | -3,24% | 1,8900 | 1,8900 | 1,7500 | 17.930 | ,00 |
| 25/9/2003 | 1,8500 | -7,04% | 1,8300 | 1,9500 | 1,8300 | 30.520 | ,00 |
| 24/9/2003 | 1,9900 | 2,05% | 2,0000 | 2,0000 | 1,9500 | 20.460 | ,00 |
| 23/9/2003 | 1,9500 | -0,51% | 1,9100 | 1,9700 | 1,8600 | 29.270 | ,00 |
| 22/9/2003 | 1,9600 | -2,97% | 2,0100 | 2,0400 | 1,9400 | 33.600 | ,00 |
| 19/9/2003 | 2,0200 | 1,00% | 1,9400 | 2,0400 | 1,9300 | 27.080 | ,00 |
| 18/9/2003 | 2,0000 | -3,85% | 2,0400 | 2,0700 | 2,0000 | 11.700 | ,00 |
| 17/9/2003 | 2,0800 | 2,46% | 2,1400 | 2,1400 | 2,0600 | 14.410 | ,00 |
| 16/9/2003 | 2,0300 | 0,50% | 2,0200 | 2,1900 | 1,9600 | 35.880 | ,00 |
| 15/9/2003 | 2,0200 | -5,16% | 2,1300 | 2,1400 | 2,0200 | 18.860 | ,00 |
| 12/9/2003 | 2,1300 | -1,84% | 2,1700 | 2,1900 | 2,1300 | 4.040 | ,00 |
| 11/9/2003 | 2,1700 | 0,93% | 2,1900 | 2,2400 | 2,1400 | 49.130 | ,00 |
| 10/9/2003 | 2,1500 | 5,39% | 2,0400 | 2,1700 | 1,9300 | 52.450 | ,00 |
| 09/9/2003 | 2,0400 | -1,45% | 2,1100 | 2,1200 | 2,0200 | 32.990 | ,00 |
| 08/9/2003 | 2,0700 | -8,81% | 2,2900 | 2,2900 | 2,0600 | 16.300 | ,00 |
| 05/9/2003 | 2,2700 | 2,25% | 2,2800 | 2,3200 | 2,2300 | 40.370 | ,00 |
| 04/9/2003 | 2,2200 | 2,78% | 2,2600 | 2,2900 | 2,1800 | 58.920 | ,00 |
| 03/9/2003 | 2,1600 | 4,35% | 2,1500 | 2,2900 | 2,1000 | 44.690 | ,00 |
| 02/9/2003 | 2,0700 | -4,61% | 2,1800 | 2,2000 | 2,0100 | 60.340 | ,00 |
| 01/9/2003 | 2,1700 | -11,07% | 2,4800 | 2,4800 | 2,1500 | 40.220 | ,00 |
| 29/8/2003 | 2,4400 | -2,01% | 2,5100 | 2,5100 | 2,4200 | 24.780 | ,00 |
| 28/8/2003 | 2,4900 | 0,40% | 2,5200 | 2,5600 | 2,4900 | 14.970 | ,00 |
| 27/8/2003 | 2,4800 | -1,20% | 2,5500 | 2,5500 | 2,4800 | 22.260 | ,00 |
| 26/8/2003 | 2,5100 | -3,83% | 2,6300 | 2,6300 | 2,5000 | 18.550 | ,00 |
| 25/8/2003 | 2,6100 | -2,61% | 2,6800 | 2,7200 | 2,6000 | 23.010 | ,00 |
| 22/8/2003 | 2,6800 | -0,37% | 2,7000 | 2,7200 | 2,6500 | 30.430 | ,00 |
| 21/8/2003 | 2,6900 | 5,91% | 2,5500 | 2,7000 | 2,5500 | 40.640 | ,00 |
| 20/8/2003 | 2,5400 | -1,17% | 2,5200 | 2,5900 | 2,5100 | 25.700 | ,00 |
| 19/8/2003 | 2,5700 | -1,15% | 2,6200 | 2,6700 | 2,5700 | 68.085 | ,00 |
| 18/8/2003 | 2,6000 | 1,56% | 2,6200 | 2,6300 | 2,5400 | 26.470 | ,00 |
| 14/8/2003 | 2,5600 | 1,59% | 2,5700 | 2,5800 | 2,5000 | 16.310 | ,00 |
| 13/8/2003 | 2,5200 | 2,02% | 2,5000 | 2,5400 | 2,4200 | 54.290 | ,00 |
| 12/8/2003 | 2,4700 | -6,08% | 2,6000 | 2,6200 | 2,4600 | 24.900 | ,00 |
| 11/8/2003 | 2,6300 | -3,31% | 2,7400 | 2,7800 | 2,6300 | 12.010 | ,00 |
| 08/8/2003 | 2,7200 | -2,51% | 2,7900 | 2,8200 | 2,7100 | 30.550 | ,00 |
| 07/8/2003 | 2,7900 | -0,36% | 2,8000 | 2,8200 | 2,7300 | 35.970 | ,00 |
| 06/8/2003 | 2,8000 | 0,72% | 2,7400 | 2,9200 | 2,7200 | 92.240 | ,00 |
| 05/8/2003 | 2,7800 | 4,51% | 2,6800 | 2,8000 | 2,6800 | 84.310 | ,00 |
| 04/8/2003 | 2,6600 | 2,31% | 2,6400 | 2,6800 | 2,6200 | 35.900 | ,00 |
| 01/8/2003 | 2,6000 | -0,76% | 2,6400 | 2,6600 | 2,5300 | 47.760 | ,00 |
| 31/7/2003 | 2,6200 | -0,76% | 2,6500 | 2,6500 | 2,6000 | 28.115 | ,00 |
| 30/7/2003 | 2,6400 | 4,76% | 2,6000 | 2,6800 | 2,6000 | 66.680 | ,00 |
| 29/7/2003 | 2,5200 | 5,00% | 2,4000 | 2,5300 | 2,4000 | 36.410 | ,00 |
| 28/7/2003 | 2,4000 | -0,41% | 2,4800 | 2,5300 | 2,3600 | 59.870 | ,00 |
| 25/7/2003 | 2,4100 | -1,23% | 2,4000 | 2,5200 | 2,4000 | 61.330 | ,00 |
| 24/7/2003 | 2,4400 | -3,94% | 2,5200 | 2,5900 | 2,4000 | 77.860 | ,00 |
| 23/7/2003 | 2,5400 | -2,31% | 2,6500 | 2,7300 | 2,5100 | 95.600 | ,00 |
| 22/7/2003 | 2,6000 | -0,76% | 2,6200 | 2,6800 | 2,5400 | 55.700 | ,00 |
| 21/7/2003 | 2,6200 | -2,24% | 2,7300 | 2,7400 | 2,5600 | 50.600 | ,00 |
| 18/7/2003 | 2,6800 | 1,90% | 2,6900 | 2,7800 | 2,6600 | 63.720 | ,00 |
| 17/7/2003 | 2,6300 | 2,73% | 2,5700 | 2,7300 | 2,5000 | 123.960 | ,00 |
| 16/7/2003 | 2,5600 | 1,99% | 2,5100 | 2,6000 | 2,4700 | 72.760 | ,00 |
| 15/7/2003 | 2,5100 | -1,95% | 2,5800 | 2,6200 | 2,4800 | 61.695 | ,00 |
| 14/7/2003 | 2,5600 | 2,81% | 2,6400 | 2,6400 | 2,5300 | 46.120 | ,00 |
| 11/7/2003 | 2,4900 | -7,09% | 2,6300 | 2,6500 | 2,4700 | 125.930 | ,00 |
| 10/7/2003 | 2,6800 | 14,04% | 2,5300 | 2,7200 | 2,5000 | 339.300 | ,00 |
| 09/7/2003 | 2,3500 | 7,80% | 2,1700 | 2,3800 | 2,1700 | 96.080 | ,00 |
| 08/7/2003 | 2,1800 | -3,11% | 2,2900 | 2,3100 | 2,1400 | 71.150 | ,00 |
| 07/7/2003 | 2,2500 | 5,14% | 2,1800 | 2,2600 | 2,1800 | 70.530 | ,00 |
| 04/7/2003 | 2,1400 | 1,42% | 2,1400 | 2,1700 | 2,0900 | 47.570 | ,00 |
| 03/7/2003 | 2,1100 | -3,21% | 2,2000 | 2,2800 | 2,1000 | 70.570 | ,00 |
| 02/7/2003 | 2,1800 | 6,34% | 2,1000 | 2,1800 | 2,1000 | 63.850 | ,00 |
| 01/7/2003 | 2,0500 | 3,02% | 1,9700 | 2,0700 | 1,9400 | 96.400 | ,00 |
| 30/6/2003 | 1,9900 | -1,49% | 2,0200 | 2,0500 | 1,9500 | 30.830 | ,00 |
| 27/6/2003 | 2,0200 | -3,35% | 2,1000 | 2,1400 | 2,0200 | 51.810 | ,00 |
| 26/6/2003 | 2,0900 | -0,95% | 2,0600 | 2,1600 | 2,0600 | 27.110 | ,00 |
| 25/6/2003 | 2,1100 | -2,31% | 2,1800 | 2,2600 | 2,1000 | 88.110 | ,00 |
| 24/6/2003 | 2,1600 | -4,85% | 2,2200 | 2,2200 | 2,1500 | 72.810 | ,00 |
| 23/6/2003 | 2,2700 | -1,73% | 2,3400 | 2,4500 | 2,1800 | 142.375 | ,00 |
| 20/6/2003 | 2,3100 | 8,45% | 2,1400 | 2,3400 | 2,1400 | 159.790 | ,00 |
| 19/6/2003 | 2,1300 | 5,45% | 2,0200 | 2,2200 | 2,0200 | 159.360 | ,00 |
| 18/6/2003 | 2,0200 | 0,00% | 2,0000 | 2,0900 | 1,9800 | 33.290 | ,00 |
| 17/6/2003 | 2,0200 | 0,50% | 2,0900 | 2,1000 | 2,0000 | 90.380 | ,00 |
| 13/6/2003 | 2,0100 | -0,50% | 2,0200 | 2,0900 | 1,9500 | 115.895 | ,00 |
| 12/6/2003 | 2,0200 | 3,06% | 2,0200 | 2,0700 | 2,0000 | 82.220 | ,00 |
| 11/6/2003 | 1,9600 | -4,39% | 2,1000 | 2,1100 | 1,9200 | 121.330 | ,00 |
| 10/6/2003 | 2,0500 | 9,04% | 1,9200 | 2,1000 | 1,9000 | 278.650 | ,00 |
| 09/6/2003 | 1,8800 | 11,24% | 1,7700 | 1,9300 | 1,7600 | 241.570 | ,00 |
| 06/6/2003 | 1,6900 | 10,46% | 1,5600 | 1,7000 | 1,5600 | 151.810 | ,00 |
| 05/6/2003 | 1,5300 | 2,00% | 1,5300 | 1,6000 | 1,5000 | 95.580 | ,00 |
| 04/6/2003 | 1,5000 | 2,04% | 1,5500 | 1,5600 | 1,5000 | 45.270 | ,00 |
| 03/6/2003 | 1,4700 | -0,68% | 1,4900 | 1,5200 | 1,4300 | 39.070 | ,00 |
| 02/6/2003 | 1,4800 | 10,45% | 1,4200 | 1,4900 | 1,3800 | 55.785 | ,00 |
| 30/5/2003 | 1,3400 | 1,52% | 1,3000 | 1,3600 | 1,2900 | 10.250 | ,00 |
| 29/5/2003 | 1,3200 | -1,49% | 1,3700 | 1,4200 | 1,3200 | 41.380 | ,00 |
| 28/5/2003 | 1,3400 | 7,20% | 1,3200 | 1,3500 | 1,2800 | 56.120 | ,00 |
| 27/5/2003 | 1,2500 | -5,30% | 1,3200 | 1,3200 | 1,2400 | 52.670 | ,00 |
| 26/5/2003 | 1,3200 | -6,38% | 1,3800 | 1,3800 | 1,3200 | 32.830 | ,00 |
| 23/5/2003 | 1,4100 | -2,08% | 1,4600 | 1,4600 | 1,4000 | 20.410 | ,00 |
| 22/5/2003 | 1,4400 | -3,36% | 1,5200 | 1,5400 | 1,4000 | 29.690 | ,00 |
| 21/5/2003 | 1,4900 | -2,61% | 1,5500 | 1,5600 | 1,4700 | 59.170 | ,00 |
| 20/5/2003 | 1,5300 | -0,65% | 1,4500 | 1,5400 | 1,4500 | 32.670 | ,00 |
| 19/5/2003 | 1,5400 | -3,14% | 1,5800 | 1,6000 | 1,5000 | 49.980 | ,00 |
| 16/5/2003 | 1,5900 | 4,61% | 1,5900 | 1,6100 | 1,5500 | 65.740 | ,00 |
| 15/5/2003 | 1,5200 | 0,00% | 1,5200 | 1,6300 | 1,4700 | 111.210 | ,00 |
| 14/5/2003 | 1,5200 | 2,01% | 1,5000 | 1,5600 | 1,4800 | 39.770 | ,00 |
| 13/5/2003 | 1,4900 | 4,20% | 1,4700 | 1,5300 | 1,4700 | 30.655 | ,00 |
| 12/5/2003 | 1,4300 | 3,62% | 1,4000 | 1,4400 | 1,4000 | 22.640 | ,00 |
| 09/5/2003 | 1,3800 | -2,82% | 1,3500 | 1,4500 | 1,3200 | 62.290 | ,00 |
| 08/5/2003 | 1,4200 | -9,55% | 1,5300 | 1,5800 | 1,4100 | 47.510 | ,00 |
| 07/5/2003 | 1,5700 | 2,61% | 1,5500 | 1,6800 | 1,5400 | 105.130 | ,00 |
| 06/5/2003 | 1,5300 | 7,75% | 1,4200 | 1,5600 | 1,4000 | 101.370 | ,00 |
| 05/5/2003 | 1,4200 | 3,65% | 1,4300 | 1,5000 | 1,4100 | 74.980 | ,00 |
| 02/5/2003 | 1,3700 | 5,38% | 1,3200 | 1,4100 | 1,3200 | 72.180 | ,00 |
| 30/4/2003 | 1,3000 | -0,76% | 1,3200 | 1,3300 | 1,2600 | 25.890 | ,00 |
| 29/4/2003 | 1,3100 | 1,55% | 1,3600 | 1,3700 | 1,2800 | 29.960 | ,00 |
| 24/4/2003 | 1,2900 | -0,77% | 1,2900 | 1,3400 | 1,2600 | 40.620 | ,00 |
| 23/4/2003 | 1,3000 | -1,52% | 1,3900 | 1,4300 | 1,2800 | 62.050 | ,00 |
| 22/4/2003 | 1,3200 | 8,20% | 1,1900 | 1,3500 | 1,1900 | 57.170 | ,00 |
| 17/4/2003 | 1,2200 | -1,61% | 1,2100 | 1,3000 | 1,1700 | 44.280 | ,00 |
| 16/4/2003 | 1,2400 | -11,43% | 1,3900 | 1,4500 | 1,2400 | 124.380 | ,00 |
| 15/4/2003 | 1,4000 | -4,11% | 1,5100 | 1,5700 | 1,2900 | 133.890 | ,00 |
| 14/4/2003 | 1,4600 | 2,10% | 1,4200 | 1,5300 | 1,3800 | 102.735 | ,00 |
| 11/4/2003 | 1,4300 | 0,00% | 1,4600 | 1,4900 | 1,3800 | 62.320 | ,00 |
| 10/4/2003 | 1,4300 | 2,14% | 1,4700 | 1,5300 | 1,4000 | 202.670 | ,00 |
| 09/4/2003 | 1,4000 | 17,65% | 1,2100 | 1,4000 | 1,1700 | 212.760 | ,00 |
| 08/4/2003 | 1,1900 | 0,85% | 1,1700 | 1,2200 | 1,1400 | 61.020 | ,00 |
| 07/4/2003 | 1,1800 | 5,36% | 1,2000 | 1,2100 | 1,1600 | 60.390 | 71.685,00 |
| 04/4/2003 | 1,1200 | 1,82% | 1,0800 | 1,1600 | 1,0700 | 62.480 | 70.734,00 |
| 03/4/2003 | 1,1000 | 1,85% | 1,1100 | 1,1200 | 1,0600 | 43.340 | 47.643,00 |
| 02/4/2003 | 1,0800 | 9,09% | 1,0200 | 1,0900 | 1,0200 | 64.150 | 67.764,00 |
| 01/4/2003 | 0,9900 | 5,32% | 0,9900 | 0,9900 | 0,9300 | 24.010 | 23.158,00 |
| 31/3/2003 | 0,9400 | -8,74% | 1,0000 | 1,0000 | 0,9300 | 91.890 | 87.088,00 |
| 28/3/2003 | 1,0300 | -2,83% | 1,0500 | 1,0700 | 1,0300 | 23.100 | 24.062,00 |
| 27/3/2003 | 1,0600 | -3,64% | 1,1100 | 1,1300 | 1,0600 | 19.570 | 21.497,00 |
| 26/3/2003 | 1,1000 | 2,80% | 1,1000 | 1,1400 | 1,0600 | 27.310 | 30.652,00 |
| 24/3/2003 | 1,0700 | -5,31% | 1,0900 | 1,1000 | 1,0500 | 25.590 | 27.496,00 |
| 21/3/2003 | 1,1300 | 4,63% | 1,1000 | 1,1700 | 1,1000 | 62.130 | 70.608,00 |
| 20/3/2003 | 1,0800 | -0,92% | 1,0900 | 1,1300 | 1,0600 | 70.230 | 77.090,00 |
| 19/3/2003 | 1,0900 | 0,93% | 1,0300 | 1,1500 | 1,0300 | 81.051 | 89.674,00 |
| 18/3/2003 | 1,0800 | 11,34% | 1,0400 | 1,0900 | 1,0100 | 108.855 | 115.959,00 |
| 17/3/2003 | 0,9700 | -3,96% | 0,9300 | 1,0000 | 0,9300 | 23.670 | 22.958,00 |
| 14/3/2003 | 1,0100 | 1,00% | 1,0300 | 1,0500 | 0,9900 | 111.980 | 114.421,00 |
| 13/3/2003 | 1,0000 | 11,11% | 0,9400 | 1,0000 | 0,9100 | 74.460 | 71.963,00 |
| 12/3/2003 | 0,9000 | 0,00% | 0,9000 | 0,9100 | 0,8800 | 23.330 | 20.855,00 |
| 11/3/2003 | 0,9000 | 0,00% | 0,8700 | 0,9300 | 0,8400 | 25.325 | 22.649,00 |
| 07/3/2003 | 0,9000 | -1,10% | 0,9000 | 0,9300 | 0,8800 | 73.110 | 66.119,00 |
| 06/3/2003 | 0,9100 | 1,11% | 0,9100 | 0,9900 | 0,8600 | 259.140 | 91.031,00 |
| 05/3/2003 | 0,9000 | 2,27% | 0,8800 | 0,9300 | 0,8800 | 31.455 | 28.534,00 |
| 04/3/2003 | 0,8800 | -11,11% | 0,9100 | 0,9200 | 0,8800 | 84.570 | 75.369,00 |
| 03/3/2003 | 0,9900 | -6,60% | 1,0300 | 1,0500 | 0,9800 | 32.870 | 32.372,00 |
| 28/2/2003 | 1,0600 | -0,93% | 1,0500 | 1,0800 | 1,0400 | 11.260 | 11.959,00 |
| 27/2/2003 | 1,0700 | 0,00% | 1,0600 | 1,0900 | 1,0300 | 13.950 | 14.773,00 |
| 26/2/2003 | 1,0700 | 3,88% | 1,0500 | 1,0800 | 1,0300 | 27.340 | 28.804,00 |
| 25/2/2003 | 1,0300 | -10,43% | 1,1300 | 1,1300 | 1,0200 | 42.050 | 44.447,00 |
| 24/2/2003 | 1,1500 | -4,17% | 1,1600 | 1,2000 | 1,1300 | 25.910 | 29.812,00 |
| 21/2/2003 | 1,2000 | -3,23% | 1,2400 | 1,2600 | 1,2000 | 38.340 | 46.851,00 |
| 20/2/2003 | 1,2400 | 2,48% | 1,2100 | 1,2700 | 1,1900 | 21.330 | 26.162,00 |
| 19/2/2003 | 1,2100 | -0,82% | 1,2300 | 1,2700 | 1,2100 | 38.785 | 48.119,00 |
| 18/2/2003 | 1,2200 | 2,52% | 1,2300 | 1,2300 | 1,1900 | 19.310 | 23.427,00 |
| 17/2/2003 | 1,1900 | 0,85% | 1,2300 | 1,2300 | 1,1900 | 9.540 | 11.504,00 |
| 14/2/2003 | 1,1800 | -2,48% | 1,2700 | 1,2700 | 1,1700 | 22.580 | 27.343,00 |
| 13/2/2003 | 1,2100 | -3,20% | 1,2000 | 1,2800 | 1,2000 | 24.125 | 29.791,00 |
| 12/2/2003 | 1,2500 | -3,85% | 1,3000 | 1,3000 | 1,2500 | 15.700 | 19.988,00 |
| 11/2/2003 | 1,3000 | 5,69% | 1,2500 | 1,3000 | 1,2500 | 55.760 | 71.483,00 |
| 10/2/2003 | 1,2300 | 0,82% | 1,2300 | 1,2300 | 1,1900 | 20.270 | 24.714,00 |
| 07/2/2003 | 1,2200 | 6,09% | 1,1500 | 1,2500 | 1,1500 | 52.120 | 63.559,00 |
| 06/2/2003 | 1,1500 | -3,36% | 1,2200 | 1,2400 | 1,1300 | 46.730 | 55.392,00 |
| 05/2/2003 | 1,1900 | -9,85% | 1,3000 | 1,3000 | 1,1000 | 89.639 | 107.039,00 |
| 04/2/2003 | 1,3200 | -10,20% | 1,4900 | 1,4900 | 1,3000 | 68.230 | 91.342,00 |
| 03/2/2003 | 1,4700 | -2,00% | 1,5300 | 1,5300 | 1,4700 | 23.615 | 35.384,00 |
| 31/1/2003 | 1,5000 | -1,96% | 1,4700 | 1,5500 | 1,4700 | 36.410 | 54.650,00 |
| 30/1/2003 | 1,5300 | 0,00% | 1,5600 | 1,5900 | 1,5100 | 31.390 | 48.910,00 |
| 29/1/2003 | 1,5300 | 1,32% | 1,4800 | 1,5500 | 1,4600 | 34.710 | 52.476,00 |
| 28/1/2003 | 1,5100 | -5,03% | 1,6100 | 1,6200 | 1,5000 | 39.970 | 61.368,00 |
| 27/1/2003 | 1,5900 | -5,92% | 1,6400 | 1,6400 | 1,5800 | 31.190 | 50.015,00 |
| 24/1/2003 | 1,6900 | 6,96% | 1,5900 | 1,7300 | 1,5900 | 144.070 | 242.041,00 |
| 23/1/2003 | 1,5800 | 3,95% | 1,5400 | 1,6000 | 1,5400 | 52.700 | 80.910,00 |
| 22/1/2003 | 1,5200 | -0,65% | 1,5100 | 1,5400 | 1,4800 | 36.360 | 54.840,00 |
| 21/1/2003 | 1,5300 | -0,65% | 1,5800 | 1,5800 | 1,5100 | 20.780 | 32.196,00 |
| 20/1/2003 | 1,5400 | -3,75% | 1,6000 | 1,6300 | 1,5300 | 31.010 | 48.573,00 |
| 17/1/2003 | 1,6000 | -6,43% | 1,6700 | 1,6800 | 1,5900 | 26.575 | 43.481,00 |
| 16/1/2003 | 1,7100 | 3,01% | 1,6300 | 1,7400 | 1,6000 | 51.200 | 87.168,00 |
| 15/1/2003 | 1,6600 | 1,84% | 1,6300 | 1,6900 | 1,6000 | 76.415 | 126.472,00 |
| 14/1/2003 | 1,6300 | 6,54% | 1,5600 | 1,6400 | 1,5200 | 45.280 | 71.929,00 |
| 13/1/2003 | 1,5300 | -1,29% | 1,5800 | 1,6000 | 1,4700 | 27.490 | 42.229,00 |
| 10/1/2003 | 1,5500 | -3,13% | 1,6700 | 1,6900 | 1,5000 | 67.800 | 109.334,00 |
| 09/1/2003 | 1,6000 | -1,23% | 1,6200 | 1,6500 | 1,5000 | 48.500 | 75.783,00 |
| 08/1/2003 | 1,6200 | -10,00% | 1,7300 | 1,7500 | 1,6200 | 39.335 | 65.609,00 |
| 07/1/2003 | 1,8000 | -1,64% | 1,8500 | 1,9100 | 1,7900 | 49.260 | 90.490,00 |
| 03/1/2003 | 1,8300 | -1,08% | 1,9100 | 1,9400 | 1,8200 | 86.700 | 162.833,00 |
| 02/1/2003 | 1,8500 | 11,45% | 1,7100 | 1,8500 | 1,7100 | 40.670 | 73.439,00 |
| 31/12/2002 | 1,6600 | 3,11% | 1,6100 | 1,7100 | 1,6000 | 36.655 | 60.367,00 |
| 30/12/2002 | 1,6100 | -9,04% | 1,7700 | 1,7700 | 1,6000 | 54.940 | 91.654,00 |
| 27/12/2002 | 1,7700 | -2,21% | 1,8000 | 1,8000 | 1,7600 | 11.350 | 20.059,00 |
| 24/12/2002 | 1,8100 | 1,12% | 1,7600 | 1,8600 | 1,7600 | 27.840 | 50.357,00 |
| 23/12/2002 | 1,7900 | -4,79% | 1,8800 | 1,8800 | 1,7900 | 20.580 | 37.399,00 |
| 20/12/2002 | 1,8800 | -3,59% | 1,9500 | 1,9800 | 1,8800 | 30.530 | 58.468,00 |
| 19/12/2002 | 1,9500 | -5,34% | 2,1000 | 2,1400 | 1,9200 | 74.590 | 149.434,00 |
| 18/12/2002 | 2,0600 | -5,50% | 2,1400 | 2,1400 | 1,9800 | 61.960 | 126.456,00 |
| 17/12/2002 | 2,1800 | -3,96% | 2,2900 | 2,2900 | 2,1400 | 31.660 | 69.863,00 |
| 16/12/2002 | 2,2700 | -3,40% | 2,3600 | 2,4000 | 2,2600 | 18.030 | 41.949,00 |
| 13/12/2002 | 2,3500 | 0,86% | 2,2900 | 2,4400 | 2,2600 | 49.490 | 115.340,00 |
| 12/12/2002 | 2,3300 | -2,92% | 2,3900 | 2,3900 | 2,2300 | 21.470 | 49.021,00 |
| 11/12/2002 | 2,4000 | 2,13% | 2,4000 | 2,4400 | 2,3600 | 28.600 | 68.642,00 |
| 10/12/2002 | 2,3500 | 5,86% | 2,2000 | 2,3600 | 2,2000 | 60.350 | 138.659,00 |
| 09/12/2002 | 2,2200 | -5,13% | 2,3600 | 2,3900 | 2,1700 | 34.770 | 78.505,00 |
| 06/12/2002 | 2,3400 | -7,51% | 2,5500 | 2,5600 | 2,3000 | 50.841 | 122.067,00 |
| 05/12/2002 | 2,5300 | -4,53% | 2,6600 | 2,7100 | 2,5200 | 59.350 | 154.156,00 |
| 04/12/2002 | 2,6500 | -6,03% | 2,8200 | 2,8600 | 2,5800 | 44.520 | 121.565,00 |
| 03/12/2002 | 2,8200 | -2,42% | 2,9000 | 2,9200 | 2,8100 | 38.500 | 110.369,00 |
| 02/12/2002 | 2,8900 | 1,76% | 2,8400 | 2,9400 | 2,8400 | 62.780 | 181.663,00 |
| 29/11/2002 | 2,8400 | -1,73% | 2,8900 | 2,9300 | 2,8300 | 94.585 | 273.393,00 |
| 28/11/2002 | 2,8900 | -1,70% | 2,9800 | 3,0600 | 2,8700 | 81.120 | 240.972,00 |
| 27/11/2002 | 2,9400 | 3,89% | 2,8000 | 2,9600 | 2,8000 | 195.280 | 570.290,00 |
| 26/11/2002 | 2,8300 | 0,71% | 2,8500 | 2,9200 | 2,7800 | 139.040 | 397.418,00 |
| 25/11/2002 | 2,8100 | 1,44% | 2,8200 | 2,8700 | 2,7800 | 82.170 | 231.921,00 |
| 22/11/2002 | 2,7700 | 5,32% | 2,6700 | 2,8800 | 2,5600 | 199.520 | 546.009,00 |
| 21/11/2002 | 2,6300 | 2,33% | 2,6300 | 2,6800 | 2,6200 | 78.460 | 208.417,00 |
| 20/11/2002 | 2,5700 | 0,00% | 2,5600 | 2,6200 | 2,5500 | 27.095 | 70.037,00 |
| 19/11/2002 | 2,5700 | -0,39% | 2,6000 | 2,6400 | 2,5500 | 87.740 | 227.954,00 |
| 18/11/2002 | 2,5800 | 3,20% | 2,5400 | 2,6600 | 2,5400 | 169.240 | 442.180,00 |
| 15/11/2002 | 2,5000 | 1,21% | 2,5300 | 2,5400 | 2,4900 | 86.280 | 216.501,00 |
| 14/11/2002 | 2,4700 | 2,07% | 2,4600 | 2,5300 | 2,4500 | 54.690 | 136.500,00 |
| 13/11/2002 | 2,4200 | -2,02% | 2,5000 | 2,5200 | 2,4000 | 44.230 | 109.133,00 |
| 12/11/2002 | 2,4700 | 0,82% | 2,5300 | 2,5300 | 2,4400 | 101.860 | 252.676,00 |
| 11/11/2002 | 2,4500 | -1,61% | 2,5300 | 2,5400 | 2,4400 | 142.365 | 353.975,00 |
| 08/11/2002 | 2,4900 | 2,05% | 2,4400 | 2,5700 | 2,4400 | 67.110 | 168.788,00 |
| 07/11/2002 | 2,4400 | 2,09% | 2,4100 | 2,5600 | 2,3700 | 175.435 | 438.601,00 |
| 06/11/2002 | 2,3900 | -0,83% | 2,4500 | 2,4900 | 2,3800 | 22.530 | 54.764,00 |
| 05/11/2002 | 2,4100 | -2,43% | 2,5200 | 2,5400 | 2,3700 | 47.780 | 118.350,00 |
| 04/11/2002 | 2,4700 | 7,86% | 2,3600 | 2,5200 | 2,3600 | 90.940 | 223.870,00 |
| 01/11/2002 | 2,2900 | -1,29% | 2,3000 | 2,3900 | 2,2700 | 36.570 | 85.080,00 |
| 31/10/2002 | 2,3200 | 1,31% | 2,2900 | 2,3700 | 2,2900 | 37.240 | 86.921,00 |
| 30/10/2002 | 2,2900 | 1,33% | 2,2600 | 2,3300 | 2,2600 | 18.810 | 43.242,00 |
| 29/10/2002 | 2,2600 | -1,31% | 2,2900 | 2,3300 | 2,2000 | 30.110 | 68.317,00 |
| 25/10/2002 | 2,2900 | -0,43% | 2,2800 | 2,3400 | 2,2600 | 12.400 | 28.361,00 |
| 24/10/2002 | 2,3000 | 1,32% | 2,3600 | 2,3900 | 2,2500 | 46.590 | 107.279,00 |
| 23/10/2002 | 2,2700 | -8,84% | 2,5100 | 2,5100 | 2,2200 | 52.750 | 124.036,00 |
| 22/10/2002 | 2,4900 | -0,40% | 2,5800 | 2,6400 | 2,4700 | 41.350 | 106.204,00 |
| 21/10/2002 | 2,5000 | -0,79% | 2,5600 | 2,6100 | 2,4900 | 24.290 | 62.471,00 |
| 18/10/2002 | 2,5200 | -0,40% | 2,5400 | 2,5800 | 2,4400 | 36.460 | 92.013,00 |
| 17/10/2002 | 2,5300 | 0,40% | 2,5200 | 2,6300 | 2,5100 | 43.040 | 111.277,00 |
| 16/10/2002 | 2,5200 | -3,82% | 2,6500 | 2,7500 | 2,4900 | 84.010 | 221.408,00 |
| 15/10/2002 | 2,6200 | 10,08% | 2,5200 | 2,6500 | 2,4900 | 105.100 | 270.330,00 |
| 14/10/2002 | 2,3800 | 5,31% | 2,2600 | 2,6000 | 2,2000 | 124.750 | 306.221,00 |
| 11/10/2002 | 2,2600 | 3,20% | 2,2800 | 2,3500 | 2,2400 | 80.740 | 183.972,00 |
| 10/10/2002 | 2,1900 | 12,89% | 1,9500 | 2,2500 | 1,9200 | 113.680 | 242.412,00 |
| 09/10/2002 | 1,9400 | -3,48% | 2,0000 | 2,0200 | 1,9100 | 42.630 | 83.186,00 |
| 08/10/2002 | 2,0100 | -8,64% | 2,2600 | 2,2900 | 1,9600 | 51.510 | 111.043,00 |
| 07/10/2002 | 2,2000 | -8,33% | 2,3800 | 2,4000 | 2,2000 | 29.040 | 66.403,00 |
| 04/10/2002 | 2,4000 | -0,41% | 2,3800 | 2,4700 | 2,2400 | 58.430 | 140.473,00 |
| 03/10/2002 | 2,4100 | -2,43% | 2,4200 | 2,4600 | 2,3500 | 34.500 | 82.474,00 |
| 02/10/2002 | 2,4700 | -0,80% | 2,6800 | 2,6800 | 2,4500 | 60.670 | 155.422,00 |
| 01/10/2002 | 2,4900 | 1,63% | 2,4300 | 2,6300 | 2,3800 | 65.070 | 165.690,00 |
| 30/9/2002 | 2,4500 | -16,67% | 2,8400 | 2,8800 | 2,4300 | 90.980 | 239.024,00 |
| 27/9/2002 | 2,9400 | 1,03% | 3,0600 | 3,1400 | 2,9100 | 200.390 | 608.376,00 |
| 26/9/2002 | 2,9100 | 17,34% | 2,5000 | 2,9200 | 2,4800 | 231.210 | 639.695,00 |
| 25/9/2002 | 2,4800 | -8,15% | 2,6500 | 2,7500 | 2,4200 | 90.860 | 237.808,00 |
| 24/9/2002 | 2,7000 | -7,53% | 2,8700 | 2,9000 | 2,6900 | 22.360 | 62.472,00 |
| 23/9/2002 | 2,9200 | -3,95% | 3,0600 | 3,1600 | 2,8800 | 35.380 | 105.575,00 |
| 20/9/2002 | 3,0400 | 2,36% | 3,1200 | 3,1200 | 2,9100 | 69.480 | 210.682,00 |
| 19/9/2002 | 2,9700 | 1,37% | 2,9700 | 3,1400 | 2,8700 | 79.680 | 240.197,00 |
| 18/9/2002 | 2,9300 | -6,69% | 3,1000 | 3,1000 | 2,8600 | 46.475 | 138.042,00 |
| 17/9/2002 | 3,1400 | -1,26% | 3,3000 | 3,3200 | 3,0600 | 46.520 | 148.110,00 |
| 16/9/2002 | 3,1800 | 0,00% | 3,3600 | 3,4600 | 3,1000 | 105.130 | 345.364,00 |
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.% |
|---|