| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΑΙΟΣ | 7,2500 | -4,61 % | -0,3500 | 790 |
| ΝΤΟΠΛΕΡ | 0,6400 | -4,48 % | -0,0300 | 810 |
| ΛΑΒΙ | 0,8410 | -4,43 % | -0,0390 | 395.267 |
| ΙΝΤΕΤ | 1,3750 | -3,85 % | -0,0550 | 10 |
| ΜΕΡΚΟ | 35,4000 | -3,80 % | -1,4000 | 32 |
| ΚΡΙ | 17,7600 | -3,16 % | -0,5800 | 19.715 |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,84 % | -0,0060 | 39.118 |
| ΛΑΝΑΚ | 1,5700 | -2,48 % | -0,0400 | 792 |
| ΠΑΙΡ | 1,1000 | -2,22 % | -0,0250 | 30 |
| ΠΡΟΦ | 7,3400 | -1,87 % | -0,1400 | 20.884 |
Συνεχης ενημερωση
CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)
1,5220 €
-0,0180 (-1,17%)
- Άνοιγμα 1,5520
- Υψηλό 1,5660
- Χαμηλό 1,5200
- Όγκος 299.283
- Τζίρος 459.296 €
- Πράξεις 322
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/12/2003 | 51,7170 | -2,04% | 52,7950 | 53,2250 | 51,7170 | 1.586 | ,00 |
| 09/12/2003 | 52,7950 | -0,41% | 53,0100 | 54,0880 | 52,7950 | 1.615 | ,00 |
| 08/12/2003 | 53,0100 | -1,99% | 54,0880 | 54,0880 | 52,5780 | 1.456 | ,00 |
| 05/12/2003 | 54,0880 | -0,79% | 54,9490 | 54,9490 | 53,8710 | 2.090 | ,00 |
| 04/12/2003 | 54,5180 | 1,20% | 54,0880 | 56,2410 | 54,0880 | 3.532 | ,00 |
| 03/12/2003 | 53,8710 | 1,21% | 54,0880 | 54,0880 | 53,6560 | 2.494 | ,00 |
| 02/12/2003 | 53,2250 | 2,92% | 53,0100 | 54,0880 | 52,1480 | 2.984 | ,00 |
| 01/12/2003 | 51,7170 | 0,00% | 51,7170 | 52,7950 | 51,7170 | 980 | ,00 |
| 28/11/2003 | 51,7170 | -0,83% | 52,1480 | 52,7950 | 51,7170 | 2.191 | ,00 |
| 27/11/2003 | 52,1480 | 2,54% | 51,7170 | 52,5780 | 51,0700 | 4.700 | ,00 |
| 26/11/2003 | 50,8550 | -1,67% | 51,7170 | 53,2250 | 50,4240 | 3.114 | ,00 |
| 25/11/2003 | 51,7170 | 2,56% | 50,4240 | 52,5780 | 50,4240 | 5.565 | ,00 |
| 24/11/2003 | 50,4240 | -4,10% | 52,5780 | 53,6560 | 50,2080 | 4.858 | ,00 |
| 21/11/2003 | 52,5780 | -1,22% | 52,7950 | 53,2250 | 52,1480 | 4.008 | ,00 |
| 20/11/2003 | 53,2250 | -2,76% | 54,7330 | 54,9490 | 53,2250 | 3.085 | ,00 |
| 19/11/2003 | 54,7330 | -1,55% | 54,7330 | 54,9490 | 53,8710 | 1.831 | ,00 |
| 18/11/2003 | 55,5960 | -0,39% | 55,3810 | 56,2410 | 54,7330 | 2.999 | ,00 |
| 17/11/2003 | 55,8110 | -2,26% | 55,5960 | 56,4580 | 54,9490 | 2.465 | ,00 |
| 14/11/2003 | 57,1040 | 1,14% | 57,3190 | 57,3190 | 56,2410 | 1.528 | ,00 |
| 13/11/2003 | 56,4580 | 0,39% | 57,3190 | 58,1810 | 56,2410 | 2.177 | ,00 |
| 12/11/2003 | 56,2410 | -0,38% | 56,4580 | 56,4580 | 55,5960 | 1.932 | ,00 |
| 11/11/2003 | 56,4580 | -2,96% | 57,3190 | 57,7510 | 56,2410 | 2.883 | ,00 |
| 10/11/2003 | 58,1810 | -1,46% | 58,6120 | 59,0440 | 57,3190 | 1.961 | ,00 |
| 07/11/2003 | 59,0440 | 0,74% | 58,6120 | 59,2590 | 58,6120 | 1.528 | ,00 |
| 06/11/2003 | 58,6120 | 0,00% | 58,1810 | 59,2590 | 58,1810 | 1.326 | ,00 |
| 05/11/2003 | 58,6120 | 0,74% | 57,7510 | 59,0440 | 57,7510 | 1.730 | ,00 |
| 04/11/2003 | 58,1810 | -0,74% | 59,0440 | 59,9050 | 58,1810 | 5.824 | ,00 |
| 03/11/2003 | 58,6120 | 3,82% | 56,4580 | 59,0440 | 56,4580 | 4.325 | ,00 |
| 31/10/2003 | 56,4580 | 1,16% | 56,2410 | 56,6730 | 54,9490 | 3.849 | ,00 |
| 30/10/2003 | 55,8110 | 1,57% | 56,6730 | 56,6730 | 54,9490 | 2.134 | ,00 |
| 29/10/2003 | 54,9490 | -0,78% | 57,1040 | 57,1040 | 54,5180 | 2.393 | ,00 |
| 27/10/2003 | 55,3810 | 0,00% | 55,8110 | 57,7510 | 54,9490 | 4.137 | ,00 |
| 24/10/2003 | 55,3810 | -2,28% | 56,6730 | 57,7510 | 54,9490 | 4.382 | ,00 |
| 23/10/2003 | 56,6730 | -4,36% | 58,6120 | 58,6120 | 56,4580 | 5.334 | ,00 |
| 22/10/2003 | 59,2590 | -0,36% | 60,5520 | 61,4140 | 59,0440 | 6.876 | ,00 |
| 21/10/2003 | 59,4740 | 0,73% | 59,0440 | 60,7670 | 58,1810 | 6.127 | ,00 |
| 20/10/2003 | 59,0440 | 2,24% | 57,7510 | 59,9050 | 57,7510 | 8.563 | ,00 |
| 17/10/2003 | 57,7510 | 5,10% | 54,9490 | 57,7510 | 53,6560 | 10.106 | ,00 |
| 16/10/2003 | 54,9490 | -6,94% | 58,6120 | 58,6120 | 54,5180 | 20.932 | ,00 |
| 15/10/2003 | 59,0440 | -6,16% | 62,2750 | 63,7830 | 58,6120 | 8.044 | ,00 |
| 14/10/2003 | 62,9220 | -3,31% | 65,0760 | 65,0760 | 61,6300 | 7.150 | ,00 |
| 13/10/2003 | 65,0760 | -3,52% | 68,5240 | 68,5240 | 64,2150 | 5.060 | ,00 |
| 10/10/2003 | 67,4470 | -1,26% | 68,7400 | 70,2490 | 67,4470 | 3.878 | ,00 |
| 09/10/2003 | 68,3090 | -0,31% | 67,4470 | 70,4640 | 67,4470 | 3.561 | ,00 |
| 08/10/2003 | 68,5240 | 4,60% | 65,5080 | 70,2490 | 65,5080 | 7.914 | ,00 |
| 07/10/2003 | 65,5080 | -5,00% | 68,9560 | 68,9560 | 65,0760 | 4.613 | ,00 |
| 06/10/2003 | 68,9560 | 1,59% | 67,8790 | 70,4640 | 67,8790 | 8.952 | ,00 |
| 03/10/2003 | 67,8790 | 7,14% | 64,2150 | 68,5240 | 63,7830 | 9.313 | ,00 |
| 02/10/2003 | 63,3530 | 3,16% | 61,4140 | 63,7830 | 61,4140 | 4.642 | ,00 |
| 01/10/2003 | 61,4140 | -2,40% | 64,2150 | 64,2150 | 60,7670 | 5.147 | ,00 |
| 30/9/2003 | 62,9220 | 0,00% | 62,9220 | 64,6460 | 62,2750 | 4.844 | ,00 |
| 29/9/2003 | 62,9220 | -5,50% | 67,0160 | 67,0160 | 62,7070 | 5.925 | ,00 |
| 26/9/2003 | 66,5860 | -3,13% | 68,7400 | 69,3870 | 64,6460 | 5.824 | ,00 |
| 25/9/2003 | 68,7400 | -3,63% | 69,3870 | 71,1100 | 68,3090 | 5.002 | ,00 |
| 24/9/2003 | 71,3270 | -1,78% | 72,6200 | 74,1280 | 70,6800 | 3.489 | ,00 |
| 23/9/2003 | 72,6200 | 0,30% | 71,9730 | 73,4810 | 69,8170 | 6.127 | ,00 |
| 22/9/2003 | 72,4030 | -2,33% | 74,1280 | 74,9890 | 69,8170 | 3.575 | ,00 |
| 19/9/2003 | 74,1280 | 2,69% | 72,1880 | 74,7730 | 71,5420 | 5.666 | ,00 |
| 18/9/2003 | 72,1880 | -2,62% | 75,6360 | 76,4980 | 71,5420 | 5.089 | ,00 |
| 17/9/2003 | 74,1280 | 2,99% | 74,7730 | 76,2830 | 73,4810 | 7.035 | ,00 |
| 16/9/2003 | 71,9730 | 0,00% | 70,6800 | 73,2650 | 68,5240 | 7.395 | ,00 |
| 15/9/2003 | 71,9730 | -5,11% | 75,6360 | 76,4980 | 71,5420 | 4.757 | ,00 |
| 12/9/2003 | 75,8510 | -3,30% | 80,3770 | 80,3770 | 75,6360 | 4.051 | ,00 |
| 11/9/2003 | 78,4370 | 2,25% | 77,5760 | 80,3770 | 74,7730 | 12.614 | ,00 |
| 10/9/2003 | 76,7130 | 7,88% | 71,1100 | 77,5760 | 66,5860 | 14.099 | ,00 |
| 09/9/2003 | 71,1100 | -4,90% | 75,2050 | 75,6360 | 70,4640 | 9.558 | ,00 |
| 08/9/2003 | 74,7730 | -7,47% | 81,2390 | 81,2390 | 74,1280 | 10.134 | ,00 |
| 05/9/2003 | 80,8070 | -0,53% | 80,3770 | 83,6080 | 80,1620 | 4.570 | ,00 |
| 04/9/2003 | 81,2390 | -0,53% | 81,8850 | 84,0400 | 80,8070 | 5.132 | ,00 |
| 03/9/2003 | 81,6700 | 1,61% | 82,9630 | 85,7630 | 80,8070 | 10.610 | ,00 |
| 02/9/2003 | 80,3770 | -2,35% | 82,3150 | 85,7630 | 78,6520 | 9.817 | ,00 |
| 01/9/2003 | 82,3150 | -7,51% | 89,2120 | 92,0130 | 81,2390 | 13.580 | ,00 |
| 29/8/2003 | 88,9960 | 6,17% | 84,6860 | 90,5040 | 84,4710 | 23.686 | ,00 |
| 28/8/2003 | 83,8250 | -4,89% | 88,3490 | 89,2120 | 82,9630 | 18.885 | ,00 |
| 27/8/2003 | 88,1340 | -7,26% | 95,0300 | 97,6160 | 87,7030 | 25.560 | ,00 |
| 26/8/2003 | 95,0300 | 3,52% | 91,7970 | 100,2020 | 91,7970 | 33.416 | ,00 |
| 25/8/2003 | 91,7970 | 17,03% | 80,3770 | 92,4450 | 78,6520 | 22.763 | ,00 |
| 22/8/2003 | 78,4370 | 1,11% | 78,0060 | 79,0840 | 76,2830 | 12.701 | ,00 |
| 21/8/2003 | 77,5760 | 3,15% | 75,2050 | 78,0060 | 75,2050 | 14.286 | ,00 |
| 20/8/2003 | 75,2050 | 7,72% | 71,1100 | 75,6360 | 71,1100 | 22.345 | ,00 |
| 19/8/2003 | 69,8170 | 2,21% | 69,6020 | 71,3270 | 68,9560 | 13.955 | ,00 |
| 18/8/2003 | 68,3090 | 3,59% | 67,4470 | 68,7400 | 67,4470 | 3.445 | ,00 |
| 14/8/2003 | 65,9390 | 2,68% | 65,0760 | 66,1540 | 63,7830 | 3.186 | ,00 |
| 13/8/2003 | 64,2150 | 0,68% | 63,7830 | 65,0760 | 63,3530 | 2.667 | ,00 |
| 12/8/2003 | 63,7830 | -3,27% | 65,5080 | 65,5080 | 63,7830 | 3.301 | ,00 |
| 11/8/2003 | 65,9390 | -1,29% | 67,0160 | 67,8790 | 65,5080 | 2.177 | ,00 |
| 08/8/2003 | 66,8010 | -0,96% | 67,4470 | 68,3090 | 66,5860 | 2.826 | ,00 |
| 07/8/2003 | 67,4470 | -0,64% | 68,5240 | 68,5240 | 66,8010 | 3.719 | ,00 |
| 06/8/2003 | 67,8790 | -1,25% | 68,7400 | 70,6800 | 67,4470 | 8.361 | ,00 |
| 05/8/2003 | 68,7400 | 1,92% | 68,3090 | 69,3870 | 66,8010 | 6.703 | ,00 |
| 04/8/2003 | 67,4470 | -1,88% | 69,3870 | 69,6020 | 67,0160 | 7.741 | ,00 |
| 01/8/2003 | 68,7400 | -0,93% | 70,6800 | 70,6800 | 67,8790 | 6.516 | ,00 |
| 31/7/2003 | 69,3870 | -0,62% | 70,4640 | 71,3270 | 68,5240 | 12.585 | ,00 |
| 30/7/2003 | 69,8170 | 9,46% | 65,9390 | 70,4640 | 65,9390 | 30.317 | ,00 |
| 29/7/2003 | 63,7830 | 1,72% | 62,7070 | 64,4310 | 62,7070 | 5.666 | ,00 |
| 28/7/2003 | 62,7070 | 1,39% | 63,7830 | 65,0760 | 62,2750 | 7.857 | ,00 |
| 25/7/2003 | 61,8450 | 0,70% | 62,4900 | 64,6460 | 61,4140 | 10.437 | ,00 |
| 24/7/2003 | 61,4140 | 0,71% | 62,7070 | 62,9220 | 60,5520 | 6.977 | ,00 |
| 23/7/2003 | 60,9830 | -2,75% | 63,7830 | 63,7830 | 60,5520 | 5.536 | ,00 |
| 22/7/2003 | 62,7070 | 0,69% | 62,7070 | 64,4310 | 60,7670 | 7.799 | ,00 |
| 21/7/2003 | 62,2750 | -3,02% | 64,2150 | 65,2930 | 61,6300 | 9.471 | ,00 |
| 18/7/2003 | 64,2150 | 0,00% | 64,2150 | 66,5860 | 63,7830 | 7.165 | ,00 |
| 17/7/2003 | 64,2150 | -0,34% | 65,2930 | 67,4470 | 62,9220 | 10.567 | ,00 |
| 16/7/2003 | 64,4310 | 3,11% | 63,7830 | 66,8010 | 61,8450 | 19.563 | ,00 |
| 15/7/2003 | 62,4900 | 1,75% | 61,4140 | 63,3530 | 61,4140 | 11.562 | ,00 |
| 14/7/2003 | 61,4140 | -1,38% | 62,7070 | 64,6460 | 60,7670 | 13.969 | ,00 |
| 11/7/2003 | 62,2750 | -4,94% | 65,5080 | 65,5080 | 61,4140 | 10.740 | ,00 |
| 10/7/2003 | 65,5080 | -3,49% | 67,8790 | 67,8790 | 62,2750 | 7.756 | ,00 |
| 09/7/2003 | 67,8790 | 0,64% | 67,4470 | 71,3270 | 67,4470 | 10.956 | ,00 |
| 08/7/2003 | 67,4470 | 1,29% | 67,0160 | 72,6200 | 65,5080 | 27.434 | ,00 |
| 07/7/2003 | 66,5860 | 1,98% | 65,2930 | 67,4470 | 64,6460 | 13.566 | ,00 |
| 04/7/2003 | 65,2930 | -3,19% | 67,0160 | 67,4470 | 64,6460 | 15.108 | ,00 |
| 03/7/2003 | 67,4470 | 7,19% | 64,6460 | 70,4640 | 64,6460 | 42.974 | ,00 |
| 02/7/2003 | 62,9220 | 3,18% | 62,4900 | 63,3530 | 61,8450 | 9.226 | ,00 |
| 01/7/2003 | 60,9830 | 0,36% | 60,7670 | 61,6300 | 60,1200 | 3.691 | ,00 |
| 30/6/2003 | 60,7670 | -0,35% | 61,6300 | 63,3530 | 60,1200 | 9.399 | ,00 |
| 27/6/2003 | 60,9830 | 0,36% | 62,7070 | 63,7830 | 60,1200 | 8.938 | ,00 |
| 26/6/2003 | 60,7670 | 2,54% | 59,2590 | 63,7830 | 58,6120 | 16.968 | ,00 |
| 25/6/2003 | 59,2590 | -2,48% | 60,7670 | 63,7830 | 58,6120 | 11.547 | ,00 |
| 24/6/2003 | 60,7670 | -4,73% | 65,5080 | 66,5860 | 59,2590 | 23.008 | ,00 |
| 23/6/2003 | 63,7830 | 16,53% | 53,8710 | 64,2150 | 52,7950 | 31.023 | ,00 |
| 20/6/2003 | 54,7330 | -1,93% | 55,3810 | 55,3810 | 53,0100 | 5.377 | ,00 |
| 19/6/2003 | 55,8110 | -3,36% | 57,1040 | 57,7510 | 54,9490 | 10.048 | ,00 |
| 18/6/2003 | 57,7510 | -3,94% | 60,9830 | 61,6300 | 57,1040 | 11.965 | ,00 |
| 17/6/2003 | 60,1200 | 4,10% | 60,9830 | 61,4140 | 58,6120 | 12.816 | ,00 |
| 13/6/2003 | 57,7510 | -4,63% | 60,5520 | 60,5520 | 55,5960 | 24.796 | ,00 |
| 12/6/2003 | 60,5520 | -9,35% | 68,5240 | 68,5240 | 59,4740 | 27.491 | ,00 |
| 11/6/2003 | 66,8010 | 4,03% | 67,4470 | 74,1280 | 65,5080 | 41.374 | ,00 |
| 10/6/2003 | 64,2150 | 17,79% | 56,4580 | 64,2150 | 56,2410 | 29.957 | ,00 |
| 09/6/2003 | 54,5180 | 11,45% | 49,3470 | 54,7330 | 49,3470 | 19.476 | ,00 |
| 06/6/2003 | 48,9150 | 1,79% | 48,0540 | 49,9920 | 48,0540 | 4.080 | ,00 |
| 05/6/2003 | 48,0540 | -0,89% | 49,9920 | 50,4240 | 47,6220 | 10.999 | ,00 |
| 04/6/2003 | 48,4840 | 3,68% | 46,9760 | 50,2080 | 46,9760 | 13.551 | ,00 |
| 03/6/2003 | 46,7610 | 5,34% | 44,3910 | 48,4840 | 43,5280 | 14.128 | ,00 |
| 02/6/2003 | 44,3910 | 11,35% | 41,5900 | 44,3910 | 40,7270 | 9.298 | ,00 |
| 30/5/2003 | 39,8650 | 0,00% | 40,2950 | 40,9430 | 39,2190 | 2.999 | ,00 |
| 29/5/2003 | 39,8650 | 3,93% | 39,2190 | 41,5900 | 39,2190 | 8.174 | ,00 |
| 28/5/2003 | 38,3570 | 7,23% | 36,2010 | 38,7870 | 35,5560 | 4.671 | ,00 |
| 27/5/2003 | 35,7710 | 1,22% | 34,6930 | 35,9860 | 34,6930 | 2.667 | ,00 |
| 26/5/2003 | 35,3390 | 0,00% | 35,5560 | 35,9860 | 34,9090 | 1.831 | ,00 |
| 23/5/2003 | 35,3390 | -0,61% | 35,5560 | 36,4170 | 35,3390 | 2.234 | ,00 |
| 22/5/2003 | 35,5560 | 0,61% | 35,9860 | 36,6330 | 35,5560 | 1.470 | ,00 |
| 21/5/2003 | 35,3390 | 0,61% | 35,3390 | 36,2010 | 34,9090 | 2.119 | ,00 |
| 20/5/2003 | 35,1240 | 0,00% | 34,6930 | 35,3390 | 34,2630 | 1.672 | ,00 |
| 19/5/2003 | 35,1240 | 1,24% | 34,0460 | 35,1240 | 34,0460 | 1.831 | ,00 |
| 16/5/2003 | 34,6930 | 3,20% | 33,8310 | 35,3390 | 33,8310 | 2.047 | ,00 |
| 15/5/2003 | 33,6160 | -2,50% | 34,6930 | 35,3390 | 33,6160 | 1.283 | ,00 |
| 14/5/2003 | 34,4780 | -1,84% | 35,1240 | 35,3390 | 34,2630 | 1.470 | ,00 |
| 13/5/2003 | 35,1240 | 1,24% | 34,6930 | 36,4170 | 34,6930 | 1.946 | ,00 |
| 12/5/2003 | 34,6930 | 1,25% | 34,2630 | 35,5560 | 34,2630 | 2.422 | ,00 |
| 09/5/2003 | 34,2630 | -3,64% | 34,4780 | 35,3390 | 33,6160 | 3.056 | ,00 |
| 08/5/2003 | 35,5560 | -5,17% | 37,4940 | 37,4940 | 35,3390 | 3.532 | ,00 |
| 07/5/2003 | 37,4940 | -2,25% | 38,3570 | 39,8650 | 36,4170 | 6.141 | ,00 |
| 06/5/2003 | 38,3570 | 4,09% | 37,4940 | 39,4340 | 35,3390 | 8.996 | ,00 |
| 05/5/2003 | 36,8490 | 10,32% | 35,3390 | 38,7870 | 35,1240 | 11.922 | ,00 |
| 02/5/2003 | 33,4010 | 4,03% | 31,6770 | 34,2630 | 31,6770 | 3.186 | ,00 |
| 30/4/2003 | 32,1080 | 1,36% | 31,6770 | 32,3230 | 31,4610 | 1.297 | ,00 |
| 29/4/2003 | 31,6770 | 0,69% | 32,1080 | 32,1080 | 31,4610 | 894 | ,00 |
| 24/4/2003 | 31,4610 | -0,68% | 33,1850 | 33,1850 | 31,4610 | 1.788 | ,00 |
| 23/4/2003 | 31,6770 | 2,09% | 31,0300 | 32,5380 | 31,0300 | 2.364 | ,00 |
| 22/4/2003 | 31,0300 | 1,41% | 31,4610 | 31,4610 | 30,8150 | 793 | ,00 |
| 17/4/2003 | 30,6000 | -2,74% | 31,2450 | 31,4610 | 30,1680 | 1.759 | ,00 |
| 16/4/2003 | 31,4610 | -3,31% | 33,8310 | 33,8310 | 31,4610 | 2.552 | ,00 |
| 15/4/2003 | 32,5380 | 0,00% | 35,1240 | 35,1240 | 31,6770 | 3.215 | ,00 |
| 14/4/2003 | 32,5380 | 0,00% | 33,1850 | 33,6160 | 31,4610 | 3.489 | ,00 |
| 11/4/2003 | 32,5380 | -1,95% | 33,4010 | 33,4010 | 31,4610 | 4.224 | ,00 |
| 10/4/2003 | 33,1850 | -3,15% | 34,6930 | 34,6930 | 32,7530 | 5.666 | ,00 |
| 09/4/2003 | 34,2630 | 8,16% | 32,5380 | 35,3390 | 31,6770 | 14.834 | ,00 |
| 08/4/2003 | 31,6770 | 10,53% | 25,2110 | 31,8920 | 25,2110 | 5.103 | ,00 |
| 07/4/2003 | 28,6600 | 12,71% | 26,5040 | 29,5220 | 26,5040 | 3.099 | ,00 |
| 04/4/2003 | 25,4280 | 5,36% | 24,1340 | 25,6430 | 24,1340 | 2.580 | ,00 |
| 03/4/2003 | 24,1340 | 1,82% | 24,9960 | 24,9960 | 23,7030 | 1.081 | ,00 |
| 02/4/2003 | 23,7030 | 3,77% | 22,8410 | 23,9190 | 22,8410 | 1.081 | ,00 |
| 01/4/2003 | 22,8410 | 2,91% | 22,6260 | 22,8410 | 21,9800 | 591 | ,00 |
| 31/3/2003 | 22,1950 | -7,21% | 21,9800 | 22,8410 | 21,9800 | 2.018 | ,00 |
| 28/3/2003 | 23,9190 | -2,63% | 24,1340 | 24,3510 | 23,7030 | 937 | ,00 |
| 27/3/2003 | 24,5660 | -1,72% | 24,9960 | 25,6430 | 24,5660 | 1.341 | ,00 |
| 26/3/2003 | 24,9960 | 5,46% | 25,6430 | 25,6430 | 24,1340 | 490 | ,00 |
| 24/3/2003 | 23,7030 | -3,51% | 24,5660 | 24,5660 | 23,0580 | 966 | ,00 |
| 21/3/2003 | 24,5660 | 7,55% | 23,0580 | 24,7810 | 23,0580 | 2.566 | ,00 |
| 20/3/2003 | 22,8410 | 0,00% | 23,0580 | 23,0580 | 22,8410 | 577 | ,00 |
| 19/3/2003 | 22,8410 | 0,95% | 22,8410 | 22,8410 | 22,1950 | 1.514 | ,00 |
| 18/3/2003 | 22,6260 | 7,14% | 22,8410 | 22,8410 | 21,9800 | 2.869 | ,00 |
| 17/3/2003 | 21,1180 | -3,92% | 21,9800 | 21,9800 | 20,9020 | 2.624 | ,00 |
| 14/3/2003 | 21,9800 | -2,86% | 23,2730 | 23,2730 | 21,9800 | 3.128 | ,00 |
| 13/3/2003 | 22,6260 | 3,96% | 21,7650 | 22,8410 | 21,7650 | 1.557 | ,00 |
| 12/3/2003 | 21,7650 | -0,98% | 21,9800 | 22,6260 | 21,5480 | 2.047 | ,00 |
| 11/3/2003 | 21,9800 | 0,00% | 21,9800 | 22,8410 | 21,5480 | 2.898 | ,00 |
| 07/3/2003 | 21,9800 | 0,00% | 21,9800 | 22,4110 | 21,7650 | 1.384 | ,00 |
| 06/3/2003 | 21,9800 | 0,00% | 21,9800 | 22,6260 | 21,9800 | 1.110 | ,00 |
| 05/3/2003 | 21,9800 | -2,86% | 22,6260 | 23,7030 | 21,9800 | 1.124 | ,00 |
| 04/3/2003 | 22,6260 | -1,87% | 22,6260 | 22,8410 | 22,1950 | 1.052 | ,00 |
| 03/3/2003 | 23,0580 | -4,46% | 24,1340 | 24,1340 | 22,8410 | 1.557 | ,00 |
| 28/2/2003 | 24,1340 | 0,00% | 24,1340 | 24,1340 | 23,7030 | 375 | ,00 |
| 27/2/2003 | 24,1340 | 0,90% | 23,9190 | 24,5660 | 23,9190 | 519 | ,00 |
| 26/2/2003 | 23,9190 | -0,89% | 23,7030 | 24,5660 | 23,4880 | 548 | ,00 |
| 25/2/2003 | 24,1340 | -5,88% | 24,9960 | 25,6430 | 23,4880 | 2.206 | ,00 |
| 24/2/2003 | 25,6430 | -6,30% | 28,2290 | 28,2290 | 25,6430 | 2.061 | ,00 |
| 21/2/2003 | 27,3670 | 2,42% | 27,3670 | 28,4440 | 26,9360 | 3.647 | ,00 |
| 20/2/2003 | 26,7210 | -1,58% | 27,1510 | 27,3670 | 26,7210 | 822 | ,00 |
| 19/2/2003 | 27,1510 | 0,00% | 27,3670 | 27,3670 | 27,1510 | 735 | ,00 |
| 18/2/2003 | 27,1510 | 0,00% | 27,5820 | 28,0140 | 26,5040 | 1.571 | ,00 |
| 17/2/2003 | 27,1510 | -3,08% | 28,6600 | 28,6600 | 27,1510 | 1.182 | ,00 |
| 14/2/2003 | 28,0140 | -2,25% | 27,7970 | 28,6600 | 27,5820 | 548 | ,00 |
| 13/2/2003 | 28,6600 | -4,31% | 29,9520 | 29,9520 | 28,6600 | 1.398 | ,00 |
| 12/2/2003 | 29,9520 | -3,47% | 30,3830 | 30,3830 | 29,9520 | 187 | ,00 |
| 11/2/2003 | 31,0300 | 0,70% | 30,3830 | 31,6770 | 30,3830 | 432 | ,00 |
| 10/2/2003 | 30,8150 | -0,69% | 30,8150 | 30,8150 | 30,6000 | 274 | ,00 |
| 07/2/2003 | 31,0300 | -2,70% | 31,8920 | 32,5380 | 31,0300 | 692 | ,00 |
| 06/2/2003 | 31,8920 | -1,33% | 31,8920 | 32,5380 | 31,6770 | 1.499 | ,00 |
| 05/2/2003 | 32,3230 | -0,66% | 31,8920 | 32,5380 | 31,6770 | 1.240 | ,00 |
| 04/2/2003 | 32,5380 | -1,31% | 32,3230 | 32,9700 | 32,3230 | 1.254 | ,00 |
| 03/2/2003 | 32,9700 | 1,33% | 33,1850 | 33,1850 | 32,1080 | 1.442 | ,00 |
| 31/1/2003 | 32,5380 | 0,00% | 32,1080 | 32,7530 | 32,1080 | 735 | ,00 |
| 30/1/2003 | 32,5380 | 0,00% | 32,3230 | 32,7530 | 31,8920 | 2.393 | ,00 |
| 29/1/2003 | 32,5380 | 0,00% | 32,3230 | 32,5380 | 31,6770 | 1.643 | ,00 |
| 28/1/2003 | 32,5380 | 0,00% | 32,9700 | 32,9700 | 32,3230 | 1.802 | ,00 |
| 27/1/2003 | 32,5380 | -1,31% | 32,5380 | 32,9700 | 31,0300 | 1.874 | ,00 |
| 24/1/2003 | 32,9700 | 0,00% | 33,4010 | 33,4010 | 32,7530 | 3.330 | ,00 |
| 23/1/2003 | 32,9700 | -0,65% | 33,4010 | 33,4010 | 32,7530 | 1.961 | ,00 |
| 22/1/2003 | 33,1850 | 0,65% | 32,9700 | 33,4010 | 32,3230 | 3.229 | ,00 |
| 21/1/2003 | 32,9700 | -0,65% | 33,1850 | 33,8310 | 32,9700 | 4.152 | ,00 |
| 20/1/2003 | 33,1850 | 3,35% | 32,1080 | 33,4010 | 30,8150 | 7.280 | ,00 |
| 17/1/2003 | 32,1080 | -11,31% | 32,9700 | 33,8310 | 31,8920 | 25.920 | ,00 |
| 16/1/2003 | 36,2010 | -17,65% | 43,9590 | 43,9590 | 36,2010 | 10.048 | ,00 |
| 15/1/2003 | 43,9590 | -11,31% | 49,5620 | 49,5620 | 43,5280 | 4.483 | ,00 |
| 14/1/2003 | 49,5620 | -4,17% | 51,7170 | 51,7170 | 48,0540 | 1.124 | ,00 |
| 13/1/2003 | 51,7170 | -10,45% | 55,8110 | 55,8110 | 48,4840 | 2.580 | ,00 |
| 10/1/2003 | 57,7510 | 1,13% | 56,8890 | 58,1810 | 56,2410 | 202 | ,00 |
| 09/1/2003 | 57,1040 | -0,75% | 57,3190 | 57,5340 | 55,8110 | 879 | ,00 |
| 08/1/2003 | 57,5340 | -2,20% | 59,9050 | 59,9050 | 57,5340 | 894 | ,00 |
| 07/1/2003 | 58,8270 | -2,85% | 60,9830 | 61,6300 | 58,8270 | 332 | ,00 |
| 03/1/2003 | 60,5520 | -3,10% | 62,4900 | 62,4900 | 59,2590 | 375 | ,00 |
| 02/1/2003 | 62,4900 | -2,03% | 60,7670 | 63,1380 | 60,7670 | 634 | ,00 |
| 31/12/2002 | 63,7830 | -1,01% | 62,2750 | 64,0000 | 62,2750 | 1.528 | ,00 |
| 30/12/2002 | 64,4310 | 1,02% | 63,1380 | 64,4310 | 62,4900 | 1.889 | ,00 |
| 27/12/2002 | 63,7830 | 2,42% | 63,1380 | 64,4310 | 62,9220 | 8.188 | ,00 |
| 24/12/2002 | 62,2750 | 3,96% | 59,9050 | 62,2750 | 59,9050 | 1.946 | ,00 |
| 23/12/2002 | 59,9050 | 0,72% | 57,7510 | 60,5520 | 57,5340 | 3.114 | ,00 |
| 20/12/2002 | 59,4740 | 0,00% | 56,4580 | 59,4740 | 56,4580 | 692 | ,00 |
| 19/12/2002 | 59,4740 | 0,36% | 60,5520 | 60,5520 | 57,5340 | 1.456 | ,00 |
| 18/12/2002 | 59,2590 | 1,10% | 58,3970 | 59,2590 | 56,8890 | 1.989 | ,00 |
| 17/12/2002 | 58,6120 | 0,37% | 57,5340 | 58,6120 | 56,2410 | 692 | ,00 |
| 16/12/2002 | 58,3970 | 0,00% | 58,3970 | 58,3970 | 55,1640 | 1.283 | ,00 |
| 13/12/2002 | 58,3970 | 0,37% | 55,8110 | 58,6120 | 55,8110 | 1.038 | ,00 |
| 12/12/2002 | 58,1810 | 1,89% | 57,5340 | 58,1810 | 56,4580 | 2.422 | ,00 |
| 11/12/2002 | 57,1040 | 5,58% | 54,5180 | 57,1040 | 54,3030 | 1.600 | ,00 |
| 10/12/2002 | 54,0880 | -0,40% | 54,3030 | 54,5180 | 52,5780 | 202 | ,00 |
| 09/12/2002 | 54,3030 | 0,00% | 52,7950 | 54,3030 | 51,7170 | 692 | ,00 |
| 06/12/2002 | 54,3030 | 0,40% | 54,0880 | 54,3030 | 51,7170 | 663 | ,00 |
| 05/12/2002 | 54,0880 | 0,00% | 53,8710 | 54,5180 | 53,2250 | 389 | ,00 |
| 04/12/2002 | 54,0880 | -3,09% | 55,8110 | 55,8110 | 52,5780 | 822 | ,00 |
| 03/12/2002 | 55,8110 | 0,78% | 54,7330 | 55,8110 | 54,0880 | 692 | ,00 |
| 02/12/2002 | 55,3810 | 2,80% | 54,3030 | 55,3810 | 53,2250 | 346 | ,00 |
| 29/11/2002 | 53,8710 | -2,73% | 54,5180 | 55,3810 | 53,2250 | 562 | ,00 |
| 28/11/2002 | 55,3810 | 0,00% | 55,1640 | 55,8110 | 53,8710 | 332 | ,00 |
| 27/11/2002 | 55,3810 | 2,39% | 54,0880 | 55,5960 | 54,0880 | 548 | ,00 |
| 26/11/2002 | 54,0880 | 0,81% | 54,0880 | 54,3030 | 52,7950 | 447 | ,00 |
| 25/11/2002 | 53,6560 | 1,63% | 53,2250 | 53,6560 | 52,7950 | 202 | ,00 |
| 22/11/2002 | 52,7950 | -0,81% | 54,0880 | 54,0880 | 52,7950 | 346 | ,00 |
| 21/11/2002 | 53,2250 | -1,20% | 54,7330 | 54,7330 | 53,2250 | 360 | ,00 |
| 20/11/2002 | 53,8710 | 0,40% | 53,2250 | 54,0880 | 52,5780 | 101 | ,00 |
| 19/11/2002 | 53,6560 | 0,81% | 51,9320 | 54,0880 | 51,9320 | 476 | ,00 |
| 18/11/2002 | 53,2250 | -2,76% | 52,5780 | 54,3030 | 52,5780 | 360 | ,00 |
| 15/11/2002 | 54,7330 | 1,60% | 53,8710 | 54,7330 | 53,2250 | 144 | ,00 |
| 14/11/2002 | 53,8710 | 0,40% | 54,7330 | 54,7330 | 52,5780 | 245 | ,00 |
| 13/11/2002 | 53,6560 | -1,58% | 53,8710 | 54,7330 | 53,6560 | 274 | ,00 |
| 12/11/2002 | 54,5180 | -4,17% | 56,8890 | 57,3190 | 54,5180 | 288 | ,00 |
| 11/11/2002 | 56,8890 | 4,35% | 53,2250 | 56,8890 | 52,7950 | 317 | ,00 |
| 08/11/2002 | 54,5180 | -3,06% | 57,5340 | 57,5340 | 54,0880 | 173 | ,00 |
| 07/11/2002 | 56,2410 | -3,69% | 58,3970 | 58,6120 | 56,2410 | 476 | ,00 |
| 06/11/2002 | 58,3970 | -0,73% | 56,2410 | 60,9830 | 56,2410 | 6.574 | ,00 |
| 05/11/2002 | 58,8270 | 6,22% | 55,3810 | 59,2590 | 54,3030 | 1.932 | ,00 |
| 04/11/2002 | 55,3810 | 11,74% | 48,9150 | 55,3810 | 48,9150 | 1.254 | ,00 |
| 01/11/2002 | 49,5620 | 0,00% | 51,0700 | 51,0700 | 49,5620 | 259 | ,00 |
| 31/10/2002 | 49,5620 | 2,68% | 48,2690 | 51,0700 | 48,2690 | 418 | ,00 |
| 30/10/2002 | 48,2690 | 0,00% | 48,4840 | 49,5620 | 47,8390 | 375 | ,00 |
| 29/10/2002 | 48,2690 | -1,76% | 49,1320 | 49,1320 | 47,6220 | 259 | ,00 |
| 25/10/2002 | 49,1320 | -3,79% | 49,5620 | 50,6400 | 49,1320 | 404 | ,00 |
| 24/10/2002 | 51,0700 | -0,84% | 51,9320 | 51,9320 | 50,2080 | 418 | ,00 |
| 23/10/2002 | 51,5020 | -0,42% | 52,5780 | 52,5780 | 51,2850 | 692 | ,00 |
| 22/10/2002 | 51,7170 | 0,00% | 51,7170 | 52,7950 | 51,0700 | 750 | ,00 |
| 21/10/2002 | 51,7170 | 4,35% | 50,2080 | 51,7170 | 50,2080 | 750 | ,00 |
| 18/10/2002 | 49,5620 | 0,00% | 49,5620 | 50,6400 | 49,1320 | 274 | ,00 |
| 17/10/2002 | 49,5620 | 1,32% | 47,1920 | 49,9920 | 47,1920 | 259 | ,00 |
| 16/10/2002 | 48,9150 | 0,00% | 48,4840 | 50,4240 | 47,8390 | 505 | ,00 |
| 15/10/2002 | 48,9150 | 1,34% | 50,6400 | 51,5020 | 48,2690 | 245 | ,00 |
| 14/10/2002 | 48,2690 | 0,00% | 48,2690 | 48,4840 | 47,6220 | 519 | ,00 |
| 11/10/2002 | 48,2690 | 3,70% | 48,0540 | 48,4840 | 47,1920 | 461 | ,00 |
| 10/10/2002 | 46,5460 | -1,37% | 46,5460 | 47,6220 | 45,0360 | 836 | ,00 |
| 09/10/2002 | 47,1920 | -7,98% | 51,2850 | 52,5780 | 46,5460 | 649 | ,00 |
| 08/10/2002 | 51,2850 | -2,86% | 51,2850 | 52,1480 | 49,5620 | 721 | ,00 |
| 07/10/2002 | 52,7950 | -2,78% | 51,7170 | 52,7950 | 51,2850 | 346 | ,00 |
| 04/10/2002 | 54,3030 | 0,40% | 54,0880 | 54,7330 | 48,2690 | 706 | ,00 |
| 03/10/2002 | 54,0880 | -1,95% | 54,3030 | 56,2410 | 50,6400 | 620 | ,00 |
| 02/10/2002 | 55,1640 | 1,59% | 56,2410 | 56,4580 | 54,5180 | 663 | ,00 |
| 01/10/2002 | 54,3030 | -3,45% | 55,5960 | 55,5960 | 53,6560 | 908 | ,00 |
| 30/9/2002 | 56,2410 | -5,09% | 59,2590 | 59,2590 | 55,8110 | 1.456 | ,00 |
| 27/9/2002 | 59,2590 | 0,36% | 57,7510 | 60,1200 | 57,5340 | 1.096 | ,00 |
| 26/9/2002 | 59,0440 | 0,00% | 59,0440 | 59,9050 | 57,7510 | 778 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 7,29 % | 0,0700 | 1.709 |
| ΦΛΕΞΟ | 8,5000 | 4,94 % | 0,4000 | 50 |
| ΜΑΘΙΟ | 0,9700 | 4,30 % | 0,0400 | 8.886 |
| ΞΥΛΠ | 0,4780 | 3,91 % | 0,0180 | 75 |
| ΕΛΧΑ | 2,8650 | 3,43 % | 0,0950 | 227.191 |
| ΦΡΙΓΟ | 0,5120 | 2,81 % | 0,0140 | 103.521 |
| ΒΟΣΥΣ | 2,5600 | 2,40 % | 0,0600 | 3.177 |
| CNLCAP | 6,8500 | 2,24 % | 0,1500 | 590 |
| ΒΙΟ | 7,1100 | 2,16 % | 0,1500 | 462.820 |
| ΜΙΝ | 0,6300 | 1,94 % | 0,0120 | 4.150 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3830 | 0,09 % | 0,0030 | 13.142.103 |
| ΕΤΕ | 11,7950 | -1,30 % | -0,1550 | 12.816.867 |
| ΕΥΡΩΒ | 3,2330 | 0,43 % | 0,0140 | 12.420.935 |
| ΠΕΙΡ | 6,8620 | -0,03 % | -0,0020 | 10.591.090 |
| MTLN | 51,6000 | 0,88 % | 0,4500 | 7.307.623 |
| BOCHGR | 7,5400 | 0,53 % | 0,0400 | 5.030.844 |
| ΟΠΑΠ | 19,9800 | 0,91 % | 0,1800 | 4.927.667 |
| CENER | 11,8600 | 0,68 % | 0,0800 | 4.139.927 |
| OPTIMA | 8,4100 | -0,47 % | -0,0400 | 3.614.749 |
| ΒΙΟ | 7,1100 | 2,16 % | 0,1500 | 3.284.224 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3830 | 0,09 % | 3.885.426 | 13,14εκ. |
| ΕΥΡΩΒ | 3,2330 | 0,43 % | 3.833.334 | 12,42εκ. |
| ΠΕΙΡ | 6,8620 | -0,03 % | 1.543.530 | 10,59εκ. |
| ΕΤΕ | 11,7950 | -1,30 % | 1.078.858 | 12,82εκ. |
| BOCHGR | 7,5400 | 0,53 % | 668.600 | 5,03εκ. |
| ΒΙΟ | 7,1100 | 2,16 % | 462.820 | 3,28εκ. |
| OPTIMA | 8,4100 | -0,47 % | 430.881 | 3,61εκ. |
| ΛΑΒΙ | 0,8410 | -4,43 % | 395.267 | 333,5χιλ. |
| CENER | 11,8600 | 0,68 % | 347.435 | 4,14εκ. |
| CREDIA | 1,5220 | -1,17 % | 299.283 | 459,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,3040 | -0,46 % | 53.840 | 0,35 % |
| ΕΚΤΕΡ | 2,2400 | -0,44 % | 93.561 | 0,35 % |
| ΠΕΡΦ | 6,5600 | 1,39 % | 46.613 | 0,33 % |
| ΛΑΒΙ | 0,8410 | -4,43 % | 395.267 | 0,23 % |
| ΚΥΡΙΟ | 2,1600 | -1,37 % | 15.868 | 0,21 % |
| OPTIMA | 8,4100 | -0,47 % | 430.881 | 0,19 % |
| ΛΕΒΚ | 0,3400 | 0,00 % | 15.100 | 0,18 % |
| ΒΙΟ | 7,1100 | 2,16 % | 462.820 | 0,18 % |
| ΑΛΦΑ | 3,3830 | 0,09 % | 3.885.426 | 0,17 % |
| CENER | 11,8600 | 0,68 % | 347.435 | 0,16 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 7,29 % | 1.709 | 14,58 % |
| ΜΑΘΙΟ | 0,9700 | 4,30 % | 8.886 | 8,60 % |
| ΔΑΙΟΣ | 7,2500 | -4,61 % | 790 | 7,89 % |
| ΛΑΝΑΚ | 1,5700 | -2,48 % | 792 | 6,83 % |
| ΚΕΚΡ | 2,0900 | 0,00 % | 6.942 | 6,22 % |
| ΚΟΡΔΕ | 0,4730 | 0,85 % | 20.606 | 6,18 % |
| ΛΑΒΙ | 0,8410 | -4,43 % | 395.267 | 5,68 % |
| ΠΛΑΚΡ | 16,0000 | 0,63 % | 106 | 5,66 % |
| ΦΡΙΓΟ | 0,5120 | 2,81 % | 103.521 | 5,62 % |
| ΜΕΡΚΟ | 35,4000 | -3,80 % | 32 | 4,89 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|