| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,2000 | -5,34 % | -0,3500 | 230 |
| ΚΡΙ | 19,0000 | -4,33 % | -0,8600 | 30.328 |
| ΓΕΒΚΑ | 2,3800 | -3,25 % | -0,0800 | 7.831 |
| ΞΥΛΚ | 0,2700 | -2,17 % | -0,0060 | 15.200 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 5.756.580 |
| ΟΤΟΕΛ | 11,5000 | -1,71 % | -0,2000 | 27.603 |
| ΠΡΟΝΤΕΑ | 5,9000 | -1,67 % | -0,1000 | 44.298 |
| ΠΛΑΚΡ | 14,6000 | -1,35 % | -0,2000 | 104 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 73.649 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 975.547 |
Συνεχης ενημερωση
AKTOR ΟΜΙΛΟΣ ΕΤΑΙΡΕΙΩΝ (AKTR)
9,8000 €
0,2000 (2,08%)
- Άνοιγμα 9,6000
- Υψηλό 9,8000
- Χαμηλό 9,5100
- Όγκος 342.358
- Τζίρος 3.323.226 €
- Πράξεις 681
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/3/2004 | 6,1500 | 2,86% | 6,3210 | 6,3210 | 5,9790 | 7.162 | ,00 |
| 23/3/2004 | 5,9790 | 2,78% | 5,8170 | 5,9790 | 5,6970 | 7.793 | ,00 |
| 22/3/2004 | 5,8170 | -7,97% | 6,2100 | 6,2100 | 5,6970 | 11.617 | ,00 |
| 19/3/2004 | 6,3210 | -2,63% | 6,4920 | 6,6550 | 6,3210 | 7.080 | ,00 |
| 18/3/2004 | 6,4920 | -7,22% | 6,9370 | 6,9370 | 6,4920 | 13.013 | ,00 |
| 17/3/2004 | 6,9970 | -2,39% | 7,1080 | 7,3900 | 6,8860 | 5.766 | ,00 |
| 16/3/2004 | 7,1680 | 1,57% | 7,1080 | 7,2190 | 6,9370 | 5.947 | ,00 |
| 15/3/2004 | 7,0570 | -6,67% | 7,5010 | 7,5010 | 7,0570 | 6.864 | ,00 |
| 12/3/2004 | 7,5610 | 2,31% | 6,9370 | 7,6730 | 6,9370 | 7.988 | ,00 |
| 11/3/2004 | 7,3900 | -0,81% | 7,4500 | 7,5010 | 7,2190 | 8.539 | ,00 |
| 10/3/2004 | 7,4500 | 0,00% | 7,5610 | 7,5610 | 7,4500 | 2.738 | ,00 |
| 09/3/2004 | 7,4500 | 1,51% | 7,5010 | 7,5010 | 7,3390 | 5.053 | ,00 |
| 08/3/2004 | 7,3390 | -4,35% | 7,3390 | 7,7330 | 7,3390 | 11.504 | ,00 |
| 05/3/2004 | 7,6730 | 0,00% | 7,7330 | 8,0150 | 7,6210 | 7.978 | ,00 |
| 04/3/2004 | 7,6730 | 2,29% | 7,6210 | 7,7330 | 7,5010 | 3.420 | ,00 |
| 03/3/2004 | 7,5010 | -1,57% | 7,7840 | 7,8440 | 7,5010 | 8.586 | ,00 |
| 02/3/2004 | 7,6210 | 1,60% | 7,5610 | 7,7840 | 7,5010 | 14.572 | ,00 |
| 01/3/2004 | 7,5010 | -5,09% | 7,9030 | 7,9030 | 7,5010 | 12.523 | ,00 |
| 27/2/2004 | 7,9030 | -1,40% | 8,0150 | 8,0660 | 7,7840 | 5.539 | ,00 |
| 26/2/2004 | 8,0150 | 1,42% | 7,7840 | 8,0150 | 7,6730 | 8.478 | ,00 |
| 25/2/2004 | 7,9030 | 1,53% | 7,7840 | 8,0150 | 7,7330 | 11.668 | ,00 |
| 24/2/2004 | 7,7840 | -3,50% | 8,0660 | 8,1260 | 7,7840 | 7.424 | ,00 |
| 20/2/2004 | 8,0660 | 0,00% | 8,0660 | 8,1260 | 7,8440 | 3.582 | ,00 |
| 19/2/2004 | 8,0660 | -3,38% | 8,1260 | 8,3480 | 8,0150 | 4.218 | ,00 |
| 18/2/2004 | 8,3480 | 2,73% | 8,0660 | 8,3480 | 8,0660 | 5.539 | ,00 |
| 17/2/2004 | 8,1260 | -4,04% | 8,4680 | 8,6910 | 8,0660 | 10.322 | ,00 |
| 16/2/2004 | 8,4680 | -3,22% | 8,7500 | 8,7500 | 8,4080 | 4.431 | ,00 |
| 13/2/2004 | 8,7500 | 2,71% | 8,6310 | 8,8020 | 8,4080 | 4.669 | ,00 |
| 12/2/2004 | 8,5190 | -0,70% | 8,6310 | 8,7500 | 8,5190 | 4.711 | ,00 |
| 11/2/2004 | 8,5790 | 2,77% | 8,5190 | 8,6310 | 8,4680 | 5.372 | ,00 |
| 10/2/2004 | 8,3480 | 5,63% | 7,9550 | 8,4080 | 7,9550 | 5.525 | ,00 |
| 09/2/2004 | 7,9030 | -3,46% | 8,1860 | 8,5190 | 7,8440 | 10.212 | ,00 |
| 06/2/2004 | 8,1860 | -4,58% | 8,6310 | 8,6310 | 8,1860 | 15.821 | ,00 |
| 05/2/2004 | 8,5790 | 1,31% | 8,6910 | 8,7500 | 8,5790 | 3.348 | ,00 |
| 04/2/2004 | 8,4680 | 0,00% | 8,4680 | 8,7500 | 8,4080 | 12.966 | ,00 |
| 03/2/2004 | 8,4680 | 0,00% | 8,4680 | 8,6310 | 8,3480 | 11.159 | ,00 |
| 02/2/2004 | 8,4680 | -4,45% | 8,8620 | 9,1440 | 8,4080 | 27.236 | ,00 |
| 30/1/2004 | 8,8620 | 1,28% | 9,0840 | 9,1440 | 8,8020 | 16.322 | ,00 |
| 29/1/2004 | 8,7500 | -4,84% | 9,0330 | 9,3150 | 8,7500 | 26.250 | ,00 |
| 28/1/2004 | 9,1950 | -5,79% | 9,7600 | 9,7600 | 9,1440 | 13.972 | ,00 |
| 27/1/2004 | 9,7600 | -0,61% | 9,9310 | 9,9310 | 9,7080 | 3.526 | ,00 |
| 26/1/2004 | 9,8200 | -4,41% | 10,0420 | 10,1020 | 9,7600 | 6.657 | ,00 |
| 23/1/2004 | 10,2730 | 0,00% | 10,2730 | 10,3240 | 10,1530 | 8.379 | ,00 |
| 22/1/2004 | 10,2730 | 0,00% | 10,4950 | 10,6070 | 10,2130 | 15.651 | ,00 |
| 21/1/2004 | 10,2730 | 0,59% | 10,1530 | 10,4350 | 10,1530 | 4.047 | ,00 |
| 20/1/2004 | 10,2130 | -0,58% | 10,2730 | 10,4350 | 10,1530 | 5.006 | ,00 |
| 19/1/2004 | 10,2730 | 0,00% | 10,6070 | 10,6070 | 10,2130 | 13.297 | ,00 |
| 16/1/2004 | 10,2730 | 2,30% | 10,0420 | 10,2730 | 9,9910 | 6.636 | ,00 |
| 15/1/2004 | 10,0420 | -1,09% | 10,1530 | 10,6070 | 9,9910 | 15.182 | ,00 |
| 14/1/2004 | 10,1530 | -1,17% | 10,2730 | 10,3840 | 9,9910 | 11.948 | ,00 |
| 13/1/2004 | 10,2730 | 2,82% | 10,3240 | 10,3240 | 10,1530 | 12.966 | ,00 |
| 12/1/2004 | 9,9910 | 2,92% | 9,5370 | 10,2130 | 9,5370 | 17.301 | ,00 |
| 09/1/2004 | 9,7080 | -4,38% | 10,2130 | 10,3840 | 9,7080 | 11.092 | ,00 |
| 08/1/2004 | 10,1530 | 1,62% | 10,1020 | 10,3240 | 10,0420 | 15.075 | ,00 |
| 07/1/2004 | 9,9910 | 1,74% | 9,9910 | 10,4350 | 9,7080 | 22.532 | ,00 |
| 05/1/2004 | 9,8200 | 2,97% | 9,5370 | 9,8790 | 9,5370 | 13.364 | ,00 |
| 02/1/2004 | 9,5370 | 7,62% | 9,0330 | 9,7080 | 9,0330 | 12.083 | ,00 |
| 31/12/2003 | 8,8620 | 2,68% | 8,7500 | 9,0840 | 8,6310 | 15.054 | ,00 |
| 30/12/2003 | 8,6310 | 1,92% | 8,5190 | 8,6310 | 8,1860 | 9.792 | ,00 |
| 29/12/2003 | 8,4680 | 3,44% | 8,2370 | 8,5190 | 8,1260 | 7.741 | ,00 |
| 24/12/2003 | 8,1860 | 0,00% | 9,1950 | 9,1950 | 8,1260 | 12.086 | ,00 |
| 23/12/2003 | 8,1860 | -4,58% | 8,4680 | 8,6910 | 8,1860 | 7.258 | ,00 |
| 22/12/2003 | 8,5790 | -3,75% | 8,9130 | 9,1440 | 8,5190 | 7.314 | ,00 |
| 19/12/2003 | 8,9130 | 5,26% | 8,5790 | 9,0330 | 8,5790 | 13.677 | ,00 |
| 18/12/2003 | 8,4680 | 1,44% | 8,4680 | 8,5190 | 8,2970 | 5.780 | ,00 |
| 17/12/2003 | 8,3480 | -4,59% | 8,8620 | 8,8620 | 8,2970 | 13.623 | ,00 |
| 16/12/2003 | 8,7500 | -6,07% | 9,3660 | 9,3660 | 8,7500 | 9.629 | ,00 |
| 15/12/2003 | 9,3150 | -4,05% | 10,0420 | 10,0420 | 9,1440 | 10.087 | ,00 |
| 12/12/2003 | 9,7080 | -2,83% | 10,1530 | 10,2130 | 9,7080 | 5.454 | ,00 |
| 11/12/2003 | 9,9910 | 0,00% | 10,0420 | 10,0420 | 9,8790 | 3.409 | ,00 |
| 10/12/2003 | 9,9910 | -2,17% | 10,1530 | 10,2130 | 9,9910 | 5.599 | ,00 |
| 09/12/2003 | 10,2130 | 0,00% | 10,2130 | 10,4350 | 10,2130 | 3.601 | ,00 |
| 08/12/2003 | 10,2130 | -3,24% | 10,2130 | 10,3240 | 10,1530 | 5.581 | ,00 |
| 05/12/2003 | 10,5550 | -1,04% | 10,6660 | 10,7780 | 10,5550 | 1.712 | ,00 |
| 04/12/2003 | 10,6660 | 0,56% | 10,6070 | 10,8370 | 10,5550 | 9.661 | ,00 |
| 03/12/2003 | 10,6070 | 0,00% | 10,7780 | 10,8370 | 10,6070 | 5.024 | ,00 |
| 02/12/2003 | 10,6070 | 0,49% | 10,6070 | 10,8890 | 10,4350 | 6.995 | ,00 |
| 01/12/2003 | 10,5550 | 1,15% | 10,6070 | 10,6070 | 10,2730 | 2.602 | ,00 |
| 28/11/2003 | 10,4350 | -1,62% | 10,6070 | 10,6660 | 10,3840 | 2.325 | ,00 |
| 27/11/2003 | 10,6070 | 3,86% | 10,4350 | 10,6070 | 10,4350 | 9.381 | ,00 |
| 26/11/2003 | 10,2130 | 1,70% | 10,0420 | 10,3840 | 9,9310 | 7.420 | ,00 |
| 25/11/2003 | 10,0420 | -1,67% | 10,2130 | 10,4950 | 10,0420 | 2.830 | ,00 |
| 24/11/2003 | 10,2130 | 0,00% | 10,3240 | 10,5550 | 10,1530 | 4.943 | ,00 |
| 21/11/2003 | 10,2130 | 2,22% | 9,9910 | 10,2130 | 9,8790 | 3.508 | ,00 |
| 20/11/2003 | 9,9910 | -4,25% | 10,6070 | 10,6070 | 9,9910 | 5.539 | ,00 |
| 19/11/2003 | 10,4350 | -1,14% | 10,3840 | 10,4950 | 10,2130 | 7.129 | ,00 |
| 18/11/2003 | 10,5550 | 1,15% | 10,8890 | 11,1710 | 10,4350 | 9.924 | ,00 |
| 17/11/2003 | 10,4350 | -3,18% | 10,7780 | 10,7780 | 10,4350 | 9.149 | ,00 |
| 14/11/2003 | 10,7780 | -2,02% | 11,2310 | 11,2310 | 10,7780 | 10.840 | ,00 |
| 13/11/2003 | 11,0000 | -1,08% | 11,1710 | 11,4020 | 10,9490 | 5.820 | ,00 |
| 12/11/2003 | 11,1200 | 1,09% | 11,0600 | 11,2310 | 11,0600 | 4.534 | ,00 |
| 11/11/2003 | 11,0000 | -2,06% | 11,0600 | 11,3420 | 11,0000 | 6.402 | ,00 |
| 10/11/2003 | 11,2310 | -1,94% | 11,4530 | 11,4530 | 11,1710 | 3.739 | ,00 |
| 07/11/2003 | 11,4530 | 0,00% | 11,6240 | 11,6240 | 11,4020 | 19.799 | ,00 |
| 06/11/2003 | 11,4530 | -0,97% | 11,5130 | 11,6840 | 11,1200 | 5.443 | ,00 |
| 05/11/2003 | 11,5650 | -1,46% | 11,7360 | 11,7360 | 11,3420 | 4.058 | ,00 |
| 04/11/2003 | 11,7360 | -1,44% | 11,9670 | 12,0780 | 11,6840 | 2.968 | ,00 |
| 03/11/2003 | 11,9070 | 5,54% | 10,9490 | 11,9670 | 10,9490 | 13.996 | ,00 |
| 31/10/2003 | 11,2820 | 2,01% | 11,0600 | 11,4530 | 11,0600 | 3.121 | ,00 |
| 30/10/2003 | 11,0600 | -0,54% | 10,7780 | 11,1200 | 10,7180 | 2.670 | ,00 |
| 29/10/2003 | 11,1200 | 1,09% | 11,2820 | 11,3420 | 10,8890 | 3.171 | ,00 |
| 27/10/2003 | 11,0000 | -1,08% | 11,1710 | 11,2820 | 10,8890 | 2.092 | ,00 |
| 24/10/2003 | 11,1200 | -0,46% | 11,1710 | 11,3420 | 11,0600 | 3.022 | ,00 |
| 23/10/2003 | 11,1710 | -2,46% | 11,0000 | 11,3420 | 11,0000 | 8.589 | ,00 |
| 22/10/2003 | 11,4530 | 0,00% | 11,6840 | 11,7360 | 11,4020 | 5.070 | ,00 |
| 21/10/2003 | 11,4530 | 1,98% | 11,3420 | 11,5650 | 11,2310 | 14.017 | ,00 |
| 20/10/2003 | 11,2310 | 0,54% | 11,3420 | 11,4530 | 11,1710 | 11.891 | ,00 |
| 17/10/2003 | 11,1710 | -1,51% | 11,1710 | 11,5650 | 11,1710 | 3.909 | ,00 |
| 16/10/2003 | 11,3420 | -1,93% | 11,5650 | 11,5650 | 11,2310 | 2.982 | ,00 |
| 15/10/2003 | 11,5650 | 0,00% | 11,4530 | 11,7360 | 11,4530 | 3.029 | ,00 |
| 14/10/2003 | 11,5650 | -1,46% | 11,7360 | 11,7950 | 11,5650 | 3.721 | ,00 |
| 13/10/2003 | 11,7360 | -1,93% | 11,9670 | 12,0180 | 11,7360 | 3.444 | ,00 |
| 10/10/2003 | 11,9670 | -0,92% | 12,1890 | 12,3000 | 11,9070 | 3.870 | ,00 |
| 09/10/2003 | 12,0780 | 0,00% | 11,9670 | 12,4110 | 11,9070 | 3.519 | ,00 |
| 08/10/2003 | 12,0780 | 2,40% | 11,7950 | 12,4110 | 11,7950 | 6.615 | ,00 |
| 07/10/2003 | 11,7950 | -3,71% | 12,3000 | 12,5820 | 11,7950 | 7.584 | ,00 |
| 06/10/2003 | 12,2490 | 3,85% | 11,8470 | 12,3000 | 11,7950 | 15.281 | ,00 |
| 03/10/2003 | 11,7950 | 2,45% | 11,6840 | 11,8470 | 11,1710 | 12.910 | ,00 |
| 02/10/2003 | 11,5130 | 6,24% | 11,1200 | 11,8470 | 11,0600 | 10.791 | ,00 |
| 01/10/2003 | 10,8370 | 0,00% | 10,7180 | 10,8370 | 10,5550 | 5.585 | ,00 |
| 30/9/2003 | 10,8370 | 3,85% | 10,4350 | 10,8890 | 10,4350 | 10.829 | ,00 |
| 29/9/2003 | 10,4350 | -0,57% | 10,3240 | 10,6070 | 10,1530 | 7.148 | ,00 |
| 26/9/2003 | 10,4950 | -1,60% | 11,0600 | 11,0600 | 10,4350 | 9.541 | ,00 |
| 25/9/2003 | 10,6660 | -4,52% | 11,1710 | 11,1710 | 10,6070 | 9.317 | ,00 |
| 24/9/2003 | 11,1710 | -0,98% | 11,5130 | 11,5650 | 11,1710 | 10.709 | ,00 |
| 23/9/2003 | 11,2820 | 2,01% | 10,8370 | 11,3420 | 10,8370 | 5.865 | ,00 |
| 22/9/2003 | 11,0600 | -3,93% | 11,1710 | 11,1710 | 10,8370 | 4.711 | ,00 |
| 19/9/2003 | 11,5130 | 3,53% | 11,1200 | 11,5650 | 11,0000 | 8.241 | ,00 |
| 18/9/2003 | 11,1200 | 0,00% | 11,1200 | 11,1710 | 10,8370 | 7.410 | ,00 |
| 17/9/2003 | 11,1200 | 2,12% | 10,8890 | 11,3420 | 10,8890 | 13.251 | ,00 |
| 16/9/2003 | 10,8890 | -2,52% | 10,8890 | 11,1710 | 10,7180 | 12.878 | ,00 |
| 15/9/2003 | 11,1710 | -2,97% | 11,4530 | 11,6840 | 11,1200 | 6.679 | ,00 |
| 12/9/2003 | 11,5130 | -3,31% | 11,9070 | 11,9670 | 11,4530 | 8.762 | ,00 |
| 11/9/2003 | 11,9070 | 1,91% | 11,7950 | 12,3000 | 11,3420 | 15.651 | ,00 |
| 10/9/2003 | 11,6840 | 3,02% | 11,6240 | 11,8470 | 10,8890 | 21.882 | ,00 |
| 09/9/2003 | 11,3420 | -4,75% | 11,7360 | 12,1890 | 11,2310 | 19.429 | ,00 |
| 08/9/2003 | 11,9070 | -5,36% | 12,5820 | 12,5820 | 11,4530 | 13.737 | ,00 |
| 05/9/2003 | 12,5820 | 0,41% | 12,5310 | 12,8130 | 12,5310 | 11.994 | ,00 |
| 04/9/2003 | 12,5310 | 2,30% | 12,4110 | 12,8650 | 12,1290 | 12.708 | ,00 |
| 03/9/2003 | 12,2490 | 1,42% | 12,2490 | 12,6420 | 12,0780 | 18.222 | ,00 |
| 02/9/2003 | 12,0780 | -5,74% | 12,9240 | 12,9240 | 11,8470 | 22.279 | ,00 |
| 01/9/2003 | 12,8130 | -8,44% | 13,9940 | 14,2160 | 12,6940 | 25.962 | ,00 |
| 29/8/2003 | 13,9940 | -5,71% | 14,8410 | 14,8410 | 13,9420 | 45.984 | ,00 |
| 28/8/2003 | 14,8410 | 0,00% | 14,8410 | 15,0630 | 14,7810 | 21.892 | ,00 |
| 27/8/2003 | 14,8410 | 2,37% | 14,4980 | 14,9000 | 14,4980 | 16.535 | ,00 |
| 26/8/2003 | 14,4980 | -1,91% | 14,9520 | 14,9520 | 14,2760 | 15.879 | ,00 |
| 25/8/2003 | 14,7810 | -2,65% | 15,1830 | 15,2340 | 14,6690 | 14.795 | ,00 |
| 22/8/2003 | 15,1830 | 3,50% | 14,7290 | 15,2940 | 14,5580 | 41.651 | ,00 |
| 21/8/2003 | 14,6690 | 2,32% | 14,3360 | 14,9000 | 14,3360 | 12.346 | ,00 |
| 20/8/2003 | 14,3360 | -0,35% | 14,3870 | 14,8410 | 14,1650 | 13.843 | ,00 |
| 19/8/2003 | 14,3870 | -2,67% | 14,9520 | 15,1830 | 14,2760 | 27.535 | ,00 |
| 18/8/2003 | 14,7810 | 5,62% | 13,9940 | 14,9520 | 13,9940 | 32.044 | ,00 |
| 14/8/2003 | 13,9940 | 4,21% | 13,4290 | 14,2160 | 13,4290 | 21.741 | ,00 |
| 13/8/2003 | 13,4290 | 1,29% | 13,3180 | 13,6600 | 13,2070 | 7.995 | ,00 |
| 12/8/2003 | 13,2580 | -2,08% | 13,6600 | 13,7110 | 13,0360 | 9.644 | ,00 |
| 11/8/2003 | 13,5400 | -2,05% | 13,9420 | 13,9940 | 13,4290 | 9.069 | ,00 |
| 08/8/2003 | 13,8230 | 0,82% | 13,9420 | 14,1050 | 13,5400 | 9.658 | ,00 |
| 07/8/2003 | 13,7110 | -2,44% | 14,0540 | 14,3360 | 13,6600 | 22.180 | ,00 |
| 06/8/2003 | 14,0540 | -2,72% | 14,1050 | 14,3870 | 13,9420 | 13.695 | ,00 |
| 05/8/2003 | 14,4470 | 1,20% | 14,4470 | 14,6690 | 13,9420 | 30.930 | ,00 |
| 04/8/2003 | 14,2760 | 2,84% | 13,9420 | 14,6180 | 13,9420 | 32.640 | ,00 |
| 01/8/2003 | 13,8820 | 5,11% | 13,4290 | 14,0540 | 13,2580 | 34.653 | ,00 |
| 31/7/2003 | 13,2070 | -0,38% | 13,3780 | 13,5400 | 13,0360 | 28.167 | ,00 |
| 30/7/2003 | 13,2580 | 5,80% | 12,5310 | 13,3180 | 12,5310 | 53.479 | ,00 |
| 29/7/2003 | 12,5310 | 3,75% | 12,0180 | 12,5820 | 12,0180 | 16.904 | ,00 |
| 28/7/2003 | 12,0780 | -0,42% | 12,4110 | 12,4710 | 11,8470 | 21.957 | ,00 |
| 25/7/2003 | 12,1290 | -2,74% | 12,4110 | 12,4710 | 12,0180 | 21.165 | ,00 |
| 24/7/2003 | 12,4710 | 0,48% | 12,4110 | 12,7530 | 12,2490 | 22.755 | ,00 |
| 23/7/2003 | 12,4110 | 0,00% | 12,4110 | 13,0360 | 12,3000 | 36.866 | ,00 |
| 22/7/2003 | 12,4110 | 0,00% | 12,4710 | 12,4710 | 12,1290 | 20.775 | ,00 |
| 21/7/2003 | 12,4110 | -0,96% | 12,6420 | 13,0960 | 12,3000 | 26.093 | ,00 |
| 18/7/2003 | 12,5310 | 2,30% | 12,4110 | 12,7530 | 12,1290 | 35.439 | ,00 |
| 17/7/2003 | 12,2490 | -1,78% | 12,3000 | 12,5820 | 12,0780 | 26.253 | ,00 |
| 16/7/2003 | 12,4710 | 0,48% | 12,6420 | 12,7530 | 12,0780 | 45.380 | ,00 |
| 15/7/2003 | 12,4110 | 4,23% | 12,0780 | 12,5820 | 11,8470 | 51.590 | ,00 |
| 14/7/2003 | 11,9070 | 4,43% | 11,6840 | 12,1290 | 11,6840 | 26.051 | ,00 |
| 11/7/2003 | 11,4020 | 0,53% | 11,3420 | 11,5650 | 11,1710 | 20.214 | ,00 |
| 10/7/2003 | 11,3420 | -3,84% | 11,8470 | 12,0780 | 11,1710 | 52.332 | ,00 |
| 09/7/2003 | 11,7950 | -3,71% | 12,0780 | 12,1890 | 11,4530 | 52.787 | ,00 |
| 08/7/2003 | 12,2490 | 1,92% | 12,1290 | 12,9240 | 12,0180 | 93.966 | ,00 |
| 07/7/2003 | 12,0180 | 4,93% | 11,7360 | 12,3000 | 11,6240 | 62.526 | ,00 |
| 04/7/2003 | 11,4530 | 0,00% | 11,5650 | 11,6840 | 11,4020 | 22.478 | ,00 |
| 03/7/2003 | 11,4530 | -0,52% | 11,6840 | 11,7950 | 11,3420 | 29.555 | ,00 |
| 02/7/2003 | 11,5130 | 3,53% | 11,2820 | 11,6840 | 11,2820 | 36.049 | ,00 |
| 01/7/2003 | 11,1200 | 3,17% | 10,6660 | 11,1710 | 10,6070 | 17.164 | ,00 |
| 30/6/2003 | 10,7780 | -3,08% | 11,1710 | 11,6840 | 10,7180 | 36.155 | ,00 |
| 27/6/2003 | 11,1200 | -3,41% | 12,1290 | 12,1290 | 11,0000 | 45.224 | ,00 |
| 26/6/2003 | 11,5130 | 7,94% | 10,5550 | 12,4110 | 10,4950 | 162.209 | ,00 |
| 25/6/2003 | 10,6660 | -1,04% | 10,7780 | 11,1710 | 10,6070 | 25.028 | ,00 |
| 24/6/2003 | 10,7780 | -6,81% | 10,8370 | 11,0600 | 10,7180 | 24.230 | ,00 |
| 23/6/2003 | 11,5650 | 1,43% | 11,4530 | 11,7950 | 11,3420 | 39.266 | ,00 |
| 20/6/2003 | 11,4020 | 1,52% | 11,1710 | 11,6240 | 11,0600 | 22.230 | ,00 |
| 19/6/2003 | 11,2310 | -3,88% | 11,5650 | 11,7950 | 11,2310 | 50.244 | ,00 |
| 18/6/2003 | 11,6840 | 0,52% | 11,4020 | 11,9670 | 11,3420 | 48.170 | ,00 |
| 17/6/2003 | 11,6240 | 4,06% | 11,7360 | 11,8470 | 11,5650 | 22.528 | ,00 |
| 13/6/2003 | 11,1710 | -2,46% | 11,4530 | 11,6240 | 11,1200 | 25.277 | ,00 |
| 12/6/2003 | 11,4530 | 2,52% | 11,4020 | 11,7950 | 11,3420 | 39.638 | ,00 |
| 11/6/2003 | 11,1710 | 0,46% | 10,8370 | 11,4020 | 10,8370 | 66.630 | ,00 |
| 10/6/2003 | 11,1200 | -3,41% | 11,5130 | 12,1890 | 11,0000 | 95.333 | ,00 |
| 09/6/2003 | 11,5130 | 4,66% | 11,0600 | 11,8470 | 10,9490 | 54.335 | ,00 |
| 06/6/2003 | 11,0000 | 5,41% | 10,4350 | 11,1200 | 10,4350 | 30.738 | ,00 |
| 05/6/2003 | 10,4350 | -4,69% | 10,9490 | 11,1710 | 10,3840 | 41.308 | ,00 |
| 04/6/2003 | 10,9490 | 4,33% | 10,6070 | 11,1200 | 10,6070 | 43.577 | ,00 |
| 03/6/2003 | 10,4950 | 3,89% | 10,2130 | 10,8370 | 9,9910 | 69.279 | ,00 |
| 02/6/2003 | 10,1020 | 7,86% | 9,8200 | 10,1530 | 9,6480 | 48.083 | ,00 |
| 30/5/2003 | 9,3660 | 2,43% | 9,1440 | 9,3660 | 9,1440 | 21.406 | ,00 |
| 29/5/2003 | 9,1440 | 1,23% | 9,3660 | 9,4770 | 9,1440 | 27.353 | ,00 |
| 28/5/2003 | 9,0330 | 3,23% | 8,9130 | 9,1950 | 8,8620 | 12.353 | ,00 |
| 27/5/2003 | 8,7500 | -4,84% | 9,0330 | 9,0840 | 8,7500 | 12.761 | ,00 |
| 26/5/2003 | 9,1950 | -1,83% | 9,3660 | 9,4260 | 9,1440 | 12.764 | ,00 |
| 23/5/2003 | 9,3660 | -1,79% | 9,5970 | 9,7600 | 9,2550 | 13.559 | ,00 |
| 22/5/2003 | 9,5370 | 0,00% | 9,6480 | 9,8200 | 9,4260 | 21.190 | ,00 |
| 21/5/2003 | 9,5370 | 1,83% | 9,3150 | 9,6480 | 9,0840 | 24.641 | ,00 |
| 20/5/2003 | 9,3660 | -2,41% | 9,3660 | 9,4770 | 9,3150 | 21.155 | ,00 |
| 19/5/2003 | 9,5970 | -1,14% | 9,5370 | 9,7600 | 9,4770 | 16.855 | ,00 |
| 16/5/2003 | 9,7080 | 1,16% | 9,7600 | 9,8790 | 9,5370 | 15.687 | ,00 |
| 15/5/2003 | 9,5970 | -1,67% | 9,7080 | 9,9310 | 9,4770 | 16.397 | ,00 |
| 14/5/2003 | 9,7600 | 0,54% | 9,8200 | 9,9910 | 9,4260 | 29.093 | ,00 |
| 13/5/2003 | 9,7080 | 3,65% | 9,4770 | 9,8200 | 9,4770 | 18.030 | ,00 |
| 12/5/2003 | 9,3660 | 7,04% | 8,9130 | 9,4260 | 8,9130 | 29.584 | ,00 |
| 09/5/2003 | 8,7500 | -3,13% | 8,7500 | 9,1950 | 8,7500 | 21.762 | ,00 |
| 08/5/2003 | 9,0330 | -4,69% | 9,4770 | 9,5970 | 8,9730 | 25.192 | ,00 |
| 07/5/2003 | 9,4770 | 0,00% | 9,5970 | 9,9910 | 9,4260 | 45.803 | ,00 |
| 06/5/2003 | 9,4770 | 1,74% | 9,1950 | 9,8200 | 9,0840 | 45.782 | ,00 |
| 05/5/2003 | 9,3150 | 1,31% | 9,5970 | 9,7080 | 9,1440 | 54.321 | ,00 |
| 02/5/2003 | 9,1950 | 2,47% | 9,1440 | 9,3660 | 8,9730 | 41.609 | ,00 |
| 30/4/2003 | 8,9730 | 3,96% | 8,6310 | 9,1950 | 8,5190 | 35.449 | ,00 |
| 29/4/2003 | 8,6310 | 2,65% | 8,4080 | 8,7500 | 8,4080 | 11.060 | ,00 |
| 24/4/2003 | 8,4080 | -1,99% | 8,4680 | 8,7500 | 8,2370 | 15.804 | ,00 |
| 23/4/2003 | 8,5790 | -1,29% | 8,9730 | 9,1950 | 8,4680 | 59.355 | ,00 |
| 22/4/2003 | 8,6910 | 12,39% | 7,7330 | 8,6910 | 7,6210 | 29.360 | ,00 |
| 17/4/2003 | 7,7330 | -2,15% | 7,6730 | 8,1260 | 7,5610 | 23.850 | ,00 |
| 16/4/2003 | 7,9030 | -5,33% | 8,5190 | 8,6910 | 7,8440 | 34.988 | ,00 |
| 15/4/2003 | 8,3480 | -6,34% | 9,1950 | 9,3660 | 8,2370 | 54.218 | ,00 |
| 14/4/2003 | 8,9130 | 2,55% | 8,6910 | 9,0840 | 8,5190 | 54.065 | ,00 |
| 11/4/2003 | 8,6910 | 1,31% | 8,5790 | 8,7500 | 8,2970 | 29.640 | ,00 |
| 10/4/2003 | 8,5790 | -1,95% | 8,6910 | 8,9730 | 8,5190 | 32.957 | ,00 |
| 09/4/2003 | 8,7500 | 1,99% | 8,6910 | 8,8620 | 8,1860 | 38.826 | ,00 |
| 08/4/2003 | 8,5790 | 2,77% | 8,2370 | 8,7500 | 7,8440 | 55.187 | ,00 |
| 07/4/2003 | 8,3480 | 6,43% | 8,4080 | 8,6910 | 8,2370 | 61.468 | ,00 |
| 04/4/2003 | 7,8440 | 6,14% | 7,5010 | 8,1260 | 7,1680 | 64.603 | ,00 |
| 03/4/2003 | 7,3900 | 0,69% | 7,5010 | 7,6730 | 7,0570 | 55.928 | ,00 |
| 02/4/2003 | 7,3390 | 12,17% | 6,7150 | 7,3390 | 6,7150 | 64.582 | ,00 |
| 01/4/2003 | 6,5430 | 4,50% | 6,7150 | 6,7740 | 6,3210 | 30.375 | ,00 |
| 31/3/2003 | 6,2610 | 0,00% | 5,9790 | 6,4320 | 5,8170 | 28.746 | ,00 |
| 28/3/2003 | 6,2610 | -5,18% | 6,6030 | 6,6030 | 6,1500 | 16.958 | ,00 |
| 27/3/2003 | 6,6030 | -4,81% | 6,9970 | 6,9970 | 6,5430 | 14.068 | ,00 |
| 26/3/2003 | 6,9370 | 6,02% | 6,6030 | 7,0570 | 6,5430 | 20.338 | ,00 |
| 24/3/2003 | 6,5430 | -4,98% | 6,8860 | 6,8860 | 6,4320 | 12.956 | ,00 |
| 21/3/2003 | 6,8860 | 8,94% | 6,4320 | 7,0570 | 6,4320 | 36.003 | ,00 |
| 20/3/2003 | 6,3210 | 0,96% | 6,3210 | 6,4920 | 6,2100 | 18.115 | ,00 |
| 19/3/2003 | 6,2610 | 2,66% | 6,0990 | 6,4320 | 5,8170 | 30.077 | ,00 |
| 18/3/2003 | 6,0990 | 16,13% | 5,5860 | 6,2100 | 5,4740 | 36.905 | ,00 |
| 17/3/2003 | 5,2520 | -4,06% | 5,0210 | 5,3030 | 5,0210 | 16.553 | ,00 |
| 14/3/2003 | 5,4740 | 0,00% | 5,6450 | 5,8170 | 5,4140 | 17.653 | ,00 |
| 13/3/2003 | 5,4740 | 3,22% | 5,3630 | 5,5860 | 5,3030 | 21.382 | ,00 |
| 12/3/2003 | 5,3030 | -5,07% | 5,5860 | 5,6450 | 5,2520 | 9.679 | ,00 |
| 11/3/2003 | 5,5860 | -7,50% | 5,6970 | 5,6970 | 5,4140 | 11.358 | ,00 |
| 07/3/2003 | 6,0390 | -4,46% | 6,2610 | 6,3210 | 5,9790 | 7.059 | ,00 |
| 06/3/2003 | 6,3210 | 0,96% | 6,2610 | 6,4320 | 6,2100 | 7.520 | ,00 |
| 05/3/2003 | 6,2610 | 0,00% | 6,3210 | 6,4320 | 6,1500 | 10.233 | ,00 |
| 04/3/2003 | 6,2610 | -5,18% | 6,4320 | 6,4320 | 6,1500 | 15.274 | ,00 |
| 03/3/2003 | 6,6030 | -4,11% | 6,7740 | 6,9370 | 6,6030 | 6.594 | ,00 |
| 28/2/2003 | 6,8860 | 0,00% | 6,6550 | 6,8860 | 6,6030 | 14.106 | ,00 |
| 27/2/2003 | 6,8860 | 7,06% | 6,3210 | 6,9370 | 6,3210 | 14.565 | ,00 |
| 26/2/2003 | 6,4320 | -4,21% | 6,7150 | 6,8260 | 6,2100 | 22.631 | ,00 |
| 25/2/2003 | 6,7150 | -5,53% | 6,9370 | 6,9970 | 6,6030 | 18.445 | ,00 |
| 24/2/2003 | 7,1080 | -1,54% | 7,2790 | 7,2790 | 7,0570 | 2.531 | ,00 |
| 21/2/2003 | 7,2190 | -1,64% | 7,3390 | 7,3390 | 7,1680 | 5.170 | ,00 |
| 20/2/2003 | 7,3390 | -3,70% | 7,6730 | 7,6730 | 7,3390 | 9.824 | ,00 |
| 19/2/2003 | 7,6210 | 4,70% | 7,3390 | 7,8440 | 7,2790 | 32.016 | ,00 |
| 18/2/2003 | 7,2790 | 1,55% | 7,2790 | 7,3390 | 7,1080 | 3.589 | ,00 |
| 17/2/2003 | 7,1680 | 1,57% | 7,3390 | 7,3900 | 7,1080 | 7.964 | ,00 |
| 14/2/2003 | 7,0570 | -2,24% | 7,4500 | 7,4500 | 7,0570 | 9.100 | ,00 |
| 13/2/2003 | 7,2190 | 2,30% | 7,1080 | 7,3390 | 7,0570 | 9.946 | ,00 |
| 12/2/2003 | 7,0570 | -3,84% | 7,3390 | 7,3390 | 7,0570 | 6.139 | ,00 |
| 11/2/2003 | 7,3390 | 1,66% | 7,4500 | 7,4500 | 7,0570 | 17.139 | ,00 |
| 10/2/2003 | 7,2190 | -4,52% | 7,2790 | 7,5010 | 7,1680 | 17.000 | ,00 |
| 07/2/2003 | 7,5610 | 0,80% | 7,4500 | 7,7840 | 7,4500 | 9.935 | ,00 |
| 06/2/2003 | 7,5010 | -2,24% | 7,7330 | 7,8440 | 7,5010 | 11.305 | ,00 |
| 05/2/2003 | 7,6730 | 0,00% | 7,6730 | 7,7330 | 7,1080 | 17.785 | ,00 |
| 04/2/2003 | 7,6730 | 1,48% | 7,6730 | 7,9030 | 7,5010 | 15.931 | ,00 |
| 03/2/2003 | 7,5610 | -2,22% | 7,7840 | 7,9030 | 7,4500 | 11.628 | ,00 |
| 31/1/2003 | 7,7330 | -2,15% | 7,7840 | 7,9030 | 7,6210 | 11.997 | ,00 |
| 30/1/2003 | 7,9030 | -2,02% | 8,0660 | 8,2370 | 7,9030 | 13.332 | ,00 |
| 29/1/2003 | 8,0660 | 0,00% | 7,7840 | 8,1260 | 7,7840 | 14.877 | ,00 |
| 28/1/2003 | 8,0660 | -4,07% | 8,4680 | 8,5790 | 8,0150 | 18.640 | ,00 |
| 27/1/2003 | 8,4080 | -5,12% | 8,4080 | 8,6910 | 8,3480 | 10.467 | ,00 |
| 24/1/2003 | 8,8620 | 0,00% | 8,9130 | 9,1440 | 8,6910 | 24.979 | ,00 |
| 23/1/2003 | 8,8620 | 4,65% | 8,4680 | 9,0840 | 8,4680 | 32.328 | ,00 |
| 22/1/2003 | 8,4680 | 1,44% | 8,3480 | 8,5190 | 8,1260 | 10.090 | ,00 |
| 21/1/2003 | 8,3480 | -1,42% | 8,6310 | 8,6310 | 8,3480 | 9.306 | ,00 |
| 20/1/2003 | 8,4680 | -2,57% | 8,5790 | 8,6310 | 8,3480 | 7.783 | ,00 |
| 17/1/2003 | 8,6910 | -1,26% | 8,6310 | 9,0840 | 8,5190 | 29.399 | ,00 |
| 16/1/2003 | 8,8020 | 2,60% | 8,6310 | 8,9730 | 8,3480 | 36.621 | ,00 |
| 15/1/2003 | 8,5790 | 2,77% | 8,4680 | 8,8620 | 8,2970 | 41.393 | ,00 |
| 14/1/2003 | 8,3480 | 0,00% | 8,1260 | 8,6910 | 8,1260 | 16.372 | ,00 |
| 13/1/2003 | 8,3480 | 2,73% | 8,1260 | 8,4080 | 7,5010 | 13.840 | ,00 |
| 10/1/2003 | 8,1260 | -0,73% | 8,4680 | 8,5790 | 8,1260 | 20.682 | ,00 |
| 09/1/2003 | 8,1860 | 0,00% | 8,0660 | 8,5190 | 7,6730 | 17.348 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 0,1100 | 59.579 |
| REALCONS | 5,8000 | 7,01 % | 0,3800 | 71.229 |
| ΠΕΡΦ | 8,7500 | 6,97 % | 0,5700 | 35.152 |
| EIS | 2,1000 | 5,21 % | 0,1040 | 53.503 |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 0,1200 | 91.093 |
| ΑΛΜΥ | 5,2600 | 4,37 % | 0,2200 | 60.334 |
| ΟΡΙΛΙΝΑ | 0,8540 | 3,64 % | 0,0300 | 89.182 |
| ΜΕΡΚΟ | 34,8000 | 3,57 % | 1,2000 | 15 |
| ΠΑΠ | 3,9400 | 3,41 % | 0,1300 | 19.991 |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 0,0380 | 384.393 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7940 | -0,79 % | -0,0540 | 28.619.249 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 19.847.562 |
| ΟΠΑΠ | 19,1000 | 1,70 % | 0,3200 | 19.240.734 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 12.748.877 |
| ΑΛΦΑ | 3,5800 | -0,17 % | -0,0060 | 8.211.542 |
| MTLN | 43,8000 | 0,78 % | 0,3400 | 8.066.345 |
| ΔΕΗ | 18,2000 | 0,72 % | 0,1300 | 7.575.171 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 5.517.942 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 3.917.028 |
| AKTR | 9,8000 | 2,08 % | 0,2000 | 3.323.226 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4250 | -2,00 % | 5.756.580 | 19,85εκ. |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 28,62εκ. |
| ΑΛΦΑ | 3,5800 | -0,17 % | 2.290.230 | 8,21εκ. |
| ΙΝΛΟΤ | 1,0580 | 0,19 % | 1.647.020 | 1,74εκ. |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 19,24εκ. |
| ΕΤΕ | 13,0000 | -1,29 % | 975.547 | 12,75εκ. |
| ΦΒΜΕΖΖ | 0,0700 | -0,14 % | 550.206 | 38.315 |
| CREDIA | 1,6040 | 1,01 % | 467.680 | 752,6χιλ. |
| ΔΕΗ | 18,2000 | 0,72 % | 417.680 | 7,58εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 384.393 | 516,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 1,95 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 0,57 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 0,35 % |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 0,34 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 0,33 % |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 0,27 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 0,25 % |
| ΕΥΑΠΣ | 3,8900 | -0,26 % | 83.657 | 0,23 % |
| ΑΛΜΥ | 5,2600 | 4,37 % | 60.334 | 0,19 % |
| ΛΑΒΙ | 0,9700 | 2,65 % | 308.024 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 11,38 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 9,41 % |
| ΝΑΥΠ | 1,6750 | 1,52 % | 8.420 | 7,88 % |
| ΚΡΙ | 19,0000 | -4,33 % | 30.328 | 7,55 % |
| ΟΛΘ | 38,9000 | 1,83 % | 4.477 | 7,07 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 6,78 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 6,11 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 5,90 % |
| ΜΙΝ | 0,7200 | 0,00 % | 2.608 | 5,56 % |
| ΝΤΟΠΛΕΡ | 0,8650 | 0,58 % | 11.665 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|