| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,2000 | -5,00 % | -1,8000 | 178 |
| ΑΤΡΑΣΤ | 12,5500 | -4,56 % | -0,6000 | 6.701 |
| ΕΛΒΕ | 5,3500 | -3,60 % | -0,2000 | 475 |
| ΦΡΙΓΟ | 0,4200 | -3,23 % | -0,0140 | 67.872 |
| ΔΟΜΙΚ | 2,3000 | -2,95 % | -0,0700 | 16.449 |
| ΣΑΝΜΕΖΖ | 0,1944 | -2,70 % | -0,0054 | 33.256 |
| ΜΟΝΤΑ | 5,3600 | -2,55 % | -0,1400 | 542 |
| ΟΛΠ | 38,0000 | -2,44 % | -0,9500 | 19.956 |
| YKNOT | 2,0100 | -2,43 % | -0,0500 | 84.334 |
| ΝΤΟΤΣΟΦΤ | 26,6000 | -2,21 % | -0,6000 | 410 |
Συνεχης ενημερωση
CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)
1,4980 €
-0,0020 (-0,13%)
- Άνοιγμα 1,5000
- Υψηλό 1,5100
- Χαμηλό 1,4840
- Όγκος 1.126.661
- Τζίρος 1.691.716 €
- Πράξεις 678
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -0,72% | 59,0440 | 59,9050 | 57,7510 | 778 | ,00 |
| 25/9/2002 | 59,4740 | -2,13% | 59,0440 | 60,3370 | 57,9660 | 1.067 | ,00 |
| 24/9/2002 | 60,7670 | -0,35% | 58,6120 | 60,9830 | 58,6120 | 1.081 | ,00 |
| 23/9/2002 | 60,9830 | -4,07% | 61,1980 | 62,2750 | 60,9830 | 231 | ,00 |
| 20/9/2002 | 63,5680 | -1,34% | 64,4310 | 66,8010 | 61,8450 | 231 | ,00 |
| 19/9/2002 | 64,4310 | 0,00% | 64,4310 | 64,4310 | 63,1380 | 1.874 | ,00 |
| 18/9/2002 | 64,4310 | -0,33% | 63,7830 | 64,6460 | 63,1380 | 1.845 | ,00 |
| 17/9/2002 | 64,6460 | -0,33% | 64,8610 | 65,5080 | 63,7830 | 879 | ,00 |
| 16/9/2002 | 64,8610 | -1,63% | 65,2930 | 65,2930 | 63,7830 | 159 | ,00 |
| 13/9/2002 | 65,9390 | -2,55% | 67,8790 | 67,8790 | 64,4310 | 288 | ,00 |
| 12/9/2002 | 67,6630 | 1,29% | 66,8010 | 67,6630 | 64,2150 | 159 | ,00 |
| 11/9/2002 | 66,8010 | 0,00% | 64,4310 | 66,8010 | 64,4310 | 86 | ,00 |
| 10/9/2002 | 66,8010 | 2,31% | 63,1380 | 66,8010 | 63,1380 | 58 | ,00 |
| 09/9/2002 | 65,2930 | -0,33% | 63,1380 | 65,5080 | 63,1380 | 622.226 | ,00 |
| 06/9/2002 | 65,5080 | -3,49% | 66,8010 | 66,8010 | 65,5080 | 332 | ,00 |
| 05/9/2002 | 67,8790 | 2,94% | 68,9560 | 69,1720 | 65,9390 | 1.009 | ,00 |
| 04/9/2002 | 65,9390 | -2,55% | 65,2930 | 65,9390 | 65,2930 | 115 | ,00 |
| 03/9/2002 | 67,6630 | -0,32% | 67,8790 | 67,8790 | 66,8010 | 634 | ,00 |
| 02/9/2002 | 67,8790 | 0,00% | 67,8790 | 67,8790 | 67,6630 | 303 | ,00 |
| 30/8/2002 | 67,8790 | -0,32% | 67,8790 | 68,5240 | 67,8790 | 447 | ,00 |
| 29/8/2002 | 68,0940 | -0,31% | 67,8790 | 68,3090 | 67,6630 | 706 | ,00 |
| 28/8/2002 | 68,3090 | -0,94% | 68,0940 | 68,5240 | 68,0940 | 317 | ,00 |
| 27/8/2002 | 68,9560 | 0,00% | 67,8790 | 68,9560 | 67,8790 | 851 | ,00 |
| 26/8/2002 | 68,9560 | 1,59% | 67,8790 | 68,9560 | 67,8790 | 72 | ,00 |
| 23/8/2002 | 67,8790 | 0,32% | 67,6630 | 68,0940 | 67,6630 | 332 | ,00 |
| 22/8/2002 | 67,6630 | -1,88% | 67,2320 | 68,9560 | 67,2320 | 187 | ,00 |
| 21/8/2002 | 68,9560 | 0,00% | 68,0940 | 70,2490 | 67,8790 | 505 | ,00 |
| 20/8/2002 | 68,9560 | 0,00% | 67,8790 | 69,1720 | 67,8790 | 447 | ,00 |
| 19/8/2002 | 68,9560 | -0,93% | 70,2490 | 70,2490 | 68,3090 | 966 | ,00 |
| 16/8/2002 | 69,6020 | 0,00% | 69,6020 | 70,2490 | 68,9560 | 130 | ,00 |
| 14/8/2002 | 69,6020 | 0,94% | 66,8010 | 70,4640 | 66,8010 | 130 | ,00 |
| 13/8/2002 | 68,9560 | -1,84% | 68,9560 | 68,9560 | 67,6630 | 274 | ,00 |
| 12/8/2002 | 70,2490 | 1,88% | 68,9560 | 70,2490 | 68,9560 | 591 | ,00 |
| 09/8/2002 | 68,9560 | 1,91% | 67,6630 | 68,9560 | 67,4470 | 418 | ,00 |
| 08/8/2002 | 67,6630 | 3,63% | 65,2930 | 68,9560 | 64,8610 | 3.071 | ,00 |
| 07/8/2002 | 65,2930 | 6,69% | 61,1980 | 65,5080 | 60,7670 | 6.804 | ,00 |
| 06/8/2002 | 61,1980 | -2,74% | 61,6300 | 61,6300 | 60,3370 | 144 | ,00 |
| 05/8/2002 | 62,9220 | -2,67% | 64,4310 | 64,4310 | 59,9050 | 389 | ,00 |
| 02/8/2002 | 64,6460 | 4,53% | 60,7670 | 65,2930 | 60,7670 | 3.215 | ,00 |
| 01/8/2002 | 61,8450 | -0,69% | 60,3370 | 62,4900 | 58,8270 | 1.225 | ,00 |
| 31/7/2002 | 62,2750 | -0,34% | 62,9220 | 62,9220 | 61,4140 | 303 | ,00 |
| 30/7/2002 | 62,4900 | 1,04% | 61,8450 | 62,9220 | 61,1980 | 764 | ,00 |
| 29/7/2002 | 61,8450 | -1,71% | 62,2750 | 62,9220 | 61,6300 | 490 | ,00 |
| 26/7/2002 | 62,9220 | -0,34% | 64,6460 | 64,6460 | 61,4140 | 605 | ,00 |
| 25/7/2002 | 63,1380 | 0,34% | 62,9220 | 64,0000 | 62,2750 | 793 | ,00 |
| 24/7/2002 | 62,9220 | -2,01% | 60,1200 | 62,9220 | 60,1200 | 476 | ,00 |
| 23/7/2002 | 64,2150 | -4,49% | 66,8010 | 67,2320 | 64,0000 | 274 | ,00 |
| 22/7/2002 | 67,2320 | -3,70% | 68,9560 | 68,9560 | 66,5860 | 202 | ,00 |
| 19/7/2002 | 69,8170 | -2,70% | 70,4640 | 70,4640 | 69,8170 | 43 | ,00 |
| 18/7/2002 | 71,7570 | -2,06% | 73,2650 | 73,2650 | 71,5420 | 346 | ,00 |
| 17/7/2002 | 73,2650 | -0,29% | 73,4810 | 73,4810 | 71,9730 | 115 | ,00 |
| 16/7/2002 | 73,4810 | 0,29% | 73,2650 | 73,4810 | 71,5420 | 923 | ,00 |
| 15/7/2002 | 73,2650 | -2,86% | 73,2650 | 73,9130 | 72,6200 | 533 | ,00 |
| 12/7/2002 | 75,4210 | -0,28% | 74,7730 | 75,6360 | 74,7730 | 620 | ,00 |
| 11/7/2002 | 75,6360 | 0,00% | 72,1880 | 75,6360 | 72,1880 | 360 | ,00 |
| 10/7/2002 | 75,6360 | 0,00% | 73,9130 | 75,6360 | 73,4810 | 533 | ,00 |
| 09/7/2002 | 75,6360 | 0,57% | 73,9130 | 75,6360 | 73,4810 | 288 | ,00 |
| 08/7/2002 | 75,2050 | 1,75% | 72,6200 | 75,2050 | 72,6200 | 836 | ,00 |
| 05/7/2002 | 73,9130 | 1,48% | 72,6200 | 73,9130 | 72,6200 | 1.067 | ,00 |
| 04/7/2002 | 72,8350 | -0,88% | 73,4810 | 73,4810 | 72,8350 | 173 | ,00 |
| 03/7/2002 | 73,4810 | 1,19% | 72,1880 | 73,4810 | 70,4640 | 1.427 | ,00 |
| 02/7/2002 | 72,6200 | 0,00% | 71,5420 | 73,9130 | 71,5420 | 1.009 | ,00 |
| 01/7/2002 | 72,6200 | -1,75% | 73,2650 | 73,9130 | 71,3270 | 1.168 | ,00 |
| 28/6/2002 | 73,9130 | -0,29% | 74,1280 | 74,7730 | 73,2650 | 605 | ,00 |
| 27/6/2002 | 74,1280 | 0,00% | 73,9130 | 74,9890 | 73,4810 | 346 | ,00 |
| 26/6/2002 | 74,1280 | 0,00% | 73,9130 | 74,1280 | 71,3270 | 807 | ,00 |
| 25/6/2002 | 74,1280 | -0,58% | 72,6200 | 74,1280 | 72,6200 | 505 | ,00 |
| 21/6/2002 | 74,5580 | 0,58% | 68,9560 | 74,5580 | 68,9560 | 418 | ,00 |
| 20/6/2002 | 74,1280 | -1,43% | 74,7730 | 74,9890 | 73,9130 | 418 | ,00 |
| 19/6/2002 | 75,2050 | -3,86% | 74,5580 | 75,8510 | 74,5580 | 1.052 | ,00 |
| 18/6/2002 | 78,2220 | -1,09% | 76,9290 | 79,0840 | 76,9290 | 288 | ,00 |
| 17/6/2002 | 79,0840 | 1,66% | 78,0060 | 80,1620 | 77,5760 | 1.283 | ,00 |
| 14/6/2002 | 77,7910 | 0,00% | 77,1440 | 78,2220 | 74,9890 | 1.067 | ,00 |
| 13/6/2002 | 77,7910 | 2,56% | 74,5580 | 78,0060 | 74,5580 | 822 | ,00 |
| 12/6/2002 | 75,8510 | 0,28% | 74,9890 | 75,8510 | 73,4810 | 187 | ,00 |
| 11/6/2002 | 75,6360 | 2,03% | 74,5580 | 75,6360 | 73,4810 | 476 | ,00 |
| 10/6/2002 | 74,1280 | 0,00% | 72,6200 | 74,5580 | 71,9730 | 505 | ,00 |
| 07/6/2002 | 74,1280 | 0,29% | 73,4810 | 74,5580 | 73,4810 | 288 | ,00 |
| 06/6/2002 | 73,9130 | -2,56% | 73,4810 | 74,7730 | 73,2650 | 1.110 | ,00 |
| 05/6/2002 | 75,8510 | -0,85% | 76,4980 | 76,4980 | 74,9890 | 72 | ,00 |
| 04/6/2002 | 76,4980 | 0,00% | 75,4210 | 76,4980 | 74,7730 | 447 | ,00 |
| 03/6/2002 | 76,4980 | -0,56% | 74,9890 | 76,4980 | 74,9890 | 130 | ,00 |
| 31/5/2002 | 76,9290 | 3,78% | 74,1280 | 76,9290 | 73,4810 | 879 | ,00 |
| 30/5/2002 | 74,1280 | 1,18% | 73,4810 | 74,1280 | 71,3270 | 706 | ,00 |
| 29/5/2002 | 73,2650 | 0,00% | 70,4640 | 73,4810 | 70,4640 | 173 | ,00 |
| 28/5/2002 | 73,2650 | 0,00% | 73,2650 | 73,4810 | 72,6200 | 404 | ,00 |
| 27/5/2002 | 73,2650 | -0,29% | 73,2650 | 73,9130 | 73,2650 | 519 | ,00 |
| 24/5/2002 | 73,4810 | 0,00% | 72,6200 | 74,5580 | 72,6200 | 591 | ,00 |
| 23/5/2002 | 73,4810 | 0,29% | 73,2650 | 73,9130 | 72,6200 | 620 | ,00 |
| 22/5/2002 | 73,2650 | -0,88% | 72,6200 | 73,4810 | 72,6200 | 505 | ,00 |
| 21/5/2002 | 73,9130 | 0,59% | 72,8350 | 74,1280 | 72,8350 | 303 | ,00 |
| 20/5/2002 | 73,4810 | -0,87% | 71,9730 | 74,7730 | 71,9730 | 288 | ,00 |
| 17/5/2002 | 74,1280 | 0,88% | 72,6200 | 74,7730 | 71,7570 | 389 | ,00 |
| 16/5/2002 | 73,4810 | -0,87% | 72,8350 | 73,4810 | 72,8350 | 274 | ,00 |
| 15/5/2002 | 74,1280 | -1,43% | 75,4210 | 76,9290 | 73,9130 | 490 | ,00 |
| 14/5/2002 | 75,2050 | 2,35% | 73,9130 | 75,4210 | 73,4810 | 634 | ,00 |
| 13/5/2002 | 73,4810 | -2,29% | 75,8510 | 75,8510 | 73,4810 | 605 | ,00 |
| 10/5/2002 | 75,2050 | 1,75% | 73,2650 | 75,6360 | 72,1880 | 461 | ,00 |
| 09/5/2002 | 73,9130 | 0,59% | 73,9130 | 74,5580 | 73,4810 | 187 | ,00 |
| 08/5/2002 | 73,4810 | 0,29% | 73,2650 | 73,9130 | 73,2650 | 346 | ,00 |
| 02/5/2002 | 73,2650 | 0,59% | 72,8350 | 73,4810 | 72,8350 | 101 | ,00 |
| 30/4/2002 | 72,8350 | -0,88% | 73,4810 | 73,9130 | 71,9730 | 432 | ,00 |
| 29/4/2002 | 73,4810 | -0,87% | 73,4810 | 74,1280 | 73,4810 | 274 | ,00 |
| 26/4/2002 | 74,1280 | 2,08% | 72,6200 | 74,1280 | 72,6200 | 130 | ,00 |
| 25/4/2002 | 72,6200 | -0,88% | 72,6200 | 73,2650 | 72,6200 | 187 | ,00 |
| 24/4/2002 | 73,2650 | 0,89% | 72,6200 | 73,2650 | 72,6200 | 678 | ,00 |
| 23/4/2002 | 72,6200 | -0,30% | 72,6200 | 73,2650 | 70,4640 | 706 | ,00 |
| 22/4/2002 | 72,8350 | -1,74% | 74,1280 | 74,1280 | 72,6200 | 187 | ,00 |
| 19/4/2002 | 74,1280 | 0,00% | 71,9730 | 74,1280 | 71,9730 | 404 | ,00 |
| 18/4/2002 | 74,1280 | -0,86% | 72,6200 | 74,1280 | 72,6200 | 432 | ,00 |
| 17/4/2002 | 74,7730 | 0,00% | 74,7730 | 74,7730 | 73,4810 | 678 | ,00 |
| 16/4/2002 | 74,7730 | 1,16% | 71,7570 | 74,7730 | 71,7570 | 1.052 | ,00 |
| 15/4/2002 | 73,9130 | -1,15% | 73,4810 | 74,1280 | 72,6200 | 764 | ,00 |
| 12/4/2002 | 74,7730 | 0,29% | 73,4810 | 74,7730 | 73,2650 | 548 | ,00 |
| 11/4/2002 | 74,5580 | 0,00% | 73,4810 | 74,5580 | 73,4810 | 634 | ,00 |
| 10/4/2002 | 74,5580 | -0,29% | 74,1280 | 74,7730 | 73,4810 | 1.701 | ,00 |
| 09/4/2002 | 74,7730 | 5,47% | 70,4640 | 74,9890 | 69,1720 | 1.629 | ,00 |
| 08/4/2002 | 70,8950 | -2,38% | 73,9130 | 73,9130 | 70,4640 | 476 | ,00 |
| 05/4/2002 | 72,6200 | 0,90% | 71,9730 | 72,6200 | 71,7570 | 562 | ,00 |
| 04/4/2002 | 71,9730 | 0,30% | 72,6200 | 72,6200 | 71,7570 | 274 | ,00 |
| 03/4/2002 | 71,7570 | -1,19% | 70,4640 | 72,6200 | 70,4640 | 735 | ,00 |
| 02/4/2002 | 72,6200 | -1,17% | 72,1880 | 73,4810 | 70,8950 | 1.182 | ,00 |
| 28/3/2002 | 73,4810 | 0,00% | 73,4810 | 73,4810 | 72,1880 | 432 | ,00 |
| 27/3/2002 | 73,4810 | 0,29% | 72,6200 | 73,4810 | 72,6200 | 159 | ,00 |
| 26/3/2002 | 73,2650 | -0,29% | 72,8350 | 73,4810 | 71,7570 | 937 | ,00 |
| 22/3/2002 | 73,4810 | -1,44% | 73,2650 | 75,2050 | 73,2650 | 599.420 | ,00 |
| 21/3/2002 | 74,5580 | -0,57% | 74,9890 | 74,9890 | 73,2650 | 620 | ,00 |
| 20/3/2002 | 74,9890 | -2,79% | 75,2050 | 75,4210 | 74,9890 | 259 | ,00 |
| 19/3/2002 | 77,1440 | 0,28% | 75,6360 | 77,1440 | 75,6360 | 360 | ,00 |
| 15/3/2002 | 76,9290 | 0,00% | 75,4210 | 76,9290 | 75,4210 | 173 | ,00 |
| 14/3/2002 | 76,9290 | 0,56% | 79,5140 | 79,5140 | 75,4210 | 274 | ,00 |
| 13/3/2002 | 76,4980 | -1,66% | 77,1440 | 77,1440 | 75,8510 | 346 | ,00 |
| 12/3/2002 | 77,7910 | 0,28% | 75,4210 | 78,0060 | 75,4210 | 332 | ,00 |
| 11/3/2002 | 77,5760 | -0,28% | 77,7910 | 77,7910 | 76,4980 | 505 | ,00 |
| 08/3/2002 | 77,7910 | -0,55% | 75,4210 | 77,7910 | 75,4210 | 288 | ,00 |
| 07/3/2002 | 78,2220 | -0,27% | 77,1440 | 78,4370 | 77,1440 | 274 | ,00 |
| 06/3/2002 | 78,4370 | 1,68% | 77,1440 | 78,6520 | 76,4980 | 375 | ,00 |
| 05/3/2002 | 77,1440 | -2,45% | 79,0840 | 79,7300 | 76,4980 | 332 | ,00 |
| 04/3/2002 | 79,0840 | 0,55% | 78,6520 | 80,1620 | 77,1440 | 750 | ,00 |
| 01/3/2002 | 78,6520 | 0,00% | 78,2220 | 78,8690 | 75,8510 | 418 | ,00 |
| 28/2/2002 | 78,6520 | -1,08% | 75,4210 | 78,8690 | 75,4210 | 505 | ,00 |
| 27/2/2002 | 79,5140 | -0,27% | 79,7300 | 80,5920 | 78,8690 | 303 | ,00 |
| 26/2/2002 | 79,7300 | 1,93% | 78,2220 | 79,7300 | 78,2220 | 173 | ,00 |
| 25/2/2002 | 78,2220 | -1,62% | 77,7910 | 79,0840 | 77,1440 | 375 | ,00 |
| 22/2/2002 | 79,5140 | -2,12% | 80,1620 | 80,1620 | 79,0840 | 649 | ,00 |
| 21/2/2002 | 81,2390 | 0,53% | 80,8070 | 81,6700 | 80,8070 | 360 | ,00 |
| 20/2/2002 | 80,8070 | -2,34% | 81,2390 | 81,4540 | 80,1620 | 807 | ,00 |
| 19/2/2002 | 82,7470 | -3,52% | 84,6860 | 85,7630 | 81,6700 | 1.024 | ,00 |
| 18/2/2002 | 85,7630 | -1,24% | 86,8410 | 86,8410 | 84,6860 | 461 | ,00 |
| 15/2/2002 | 86,8410 | -2,19% | 88,5640 | 88,5640 | 86,8410 | 303 | ,00 |
| 14/2/2002 | 88,7810 | 0,25% | 87,4880 | 88,7810 | 87,0560 | 548 | ,00 |
| 13/2/2002 | 88,5640 | 0,98% | 86,1940 | 88,7810 | 85,7630 | 1.182 | ,00 |
| 12/2/2002 | 87,7030 | -0,49% | 87,0560 | 87,7030 | 85,7630 | 836 | ,00 |
| 11/2/2002 | 88,1340 | -0,73% | 86,1940 | 88,7810 | 86,1940 | 807 | ,00 |
| 08/2/2002 | 88,7810 | 0,73% | 88,1340 | 88,7810 | 86,1940 | 533 | ,00 |
| 07/2/2002 | 88,1340 | -0,97% | 88,1340 | 88,9960 | 87,7030 | 288 | ,00 |
| 06/2/2002 | 88,9960 | 1,47% | 87,7030 | 88,9960 | 86,1940 | 476 | ,00 |
| 05/2/2002 | 87,7030 | 1,75% | 86,1940 | 87,7030 | 83,8250 | 721 | ,00 |
| 04/2/2002 | 86,1940 | 1,78% | 84,0400 | 86,8410 | 83,1780 | 1.081 | ,00 |
| 01/2/2002 | 84,6860 | -1,26% | 85,5480 | 86,1940 | 84,6860 | 346 | ,00 |
| 31/1/2002 | 85,7630 | 0,00% | 85,7630 | 86,1940 | 85,5480 | 274 | ,00 |
| 30/1/2002 | 85,7630 | -1,97% | 86,1940 | 86,8410 | 83,8250 | 836 | ,00 |
| 29/1/2002 | 87,4880 | -1,21% | 87,4880 | 88,3490 | 87,0560 | 375 | ,00 |
| 28/1/2002 | 88,5640 | 0,24% | 86,1940 | 88,9960 | 86,1940 | 404 | ,00 |
| 25/1/2002 | 88,3490 | -1,68% | 88,5640 | 88,5640 | 87,4880 | 245 | ,00 |
| 24/1/2002 | 89,8570 | 1,21% | 87,4880 | 89,8570 | 87,4880 | 548 | ,00 |
| 23/1/2002 | 88,7810 | 0,49% | 87,7030 | 88,7810 | 87,4880 | 389 | ,00 |
| 22/1/2002 | 88,3490 | 1,74% | 87,0560 | 89,2120 | 87,0560 | 360 | ,00 |
| 21/1/2002 | 86,8410 | -1,71% | 87,4880 | 88,3490 | 86,4110 | 360 | ,00 |
| 18/1/2002 | 88,3490 | -3,30% | 91,3670 | 91,3670 | 88,1340 | 245 | ,00 |
| 17/1/2002 | 91,3670 | 0,48% | 89,8570 | 91,3670 | 87,0560 | 519 | ,00 |
| 16/1/2002 | 90,9350 | 1,20% | 89,8570 | 91,3670 | 88,5640 | 303 | ,00 |
| 15/1/2002 | 89,8570 | 0,72% | 89,2120 | 89,8570 | 86,4110 | 548 | ,00 |
| 14/1/2002 | 89,2120 | 0,73% | 87,4880 | 89,8570 | 86,8410 | 822 | ,00 |
| 11/1/2002 | 88,5640 | -0,24% | 90,5040 | 90,5040 | 87,7030 | 750 | ,00 |
| 10/1/2002 | 88,7810 | 0,25% | 90,5040 | 90,5040 | 87,0560 | 418 | ,00 |
| 09/1/2002 | 88,5640 | -0,73% | 88,7810 | 89,8570 | 86,4110 | 634 | ,00 |
| 08/1/2002 | 89,2120 | -3,04% | 89,8570 | 90,5040 | 88,7810 | 274 | ,00 |
| 07/1/2002 | 92,0130 | -1,16% | 92,8750 | 92,8750 | 90,0740 | 159 | ,00 |
| 04/1/2002 | 93,0900 | 0,00% | 89,4270 | 93,0900 | 89,4270 | 360 | ,00 |
| 03/1/2002 | 93,0900 | -0,46% | 92,8750 | 93,0900 | 92,0130 | 187 | ,00 |
| 02/1/2002 | 93,5210 | 4,83% | 89,2120 | 93,5210 | 88,9960 | 360 | ,00 |
| 28/12/2001 | 89,2120 | -1,43% | 90,5040 | 90,5040 | 88,9960 | 1.038 | ,00 |
| 27/12/2001 | 90,5040 | 0,00% | 90,5040 | 90,5040 | 90,0740 | 966 | ,00 |
| 24/12/2001 | 90,5040 | 0,72% | 89,8570 | 90,9350 | 89,8570 | 375 | ,00 |
| 21/12/2001 | 89,8570 | -0,71% | 90,9350 | 91,1500 | 88,1340 | 1.672 | ,00 |
| 20/12/2001 | 90,5040 | -0,94% | 91,7970 | 91,7970 | 90,5040 | 1.860 | ,00 |
| 19/12/2001 | 91,3670 | -0,23% | 91,3670 | 91,7970 | 91,3670 | 1.168 | ,00 |
| 18/12/2001 | 91,5820 | 0,24% | 92,0130 | 92,8750 | 91,1500 | 1.946 | ,00 |
| 17/12/2001 | 91,3670 | 0,24% | 90,9350 | 91,5820 | 89,8570 | 1.600 | ,00 |
| 14/12/2001 | 91,1500 | 2,17% | 89,2120 | 91,5820 | 89,2120 | 3.301 | ,00 |
| 13/12/2001 | 89,2120 | 0,73% | 86,1940 | 90,0740 | 86,1940 | 3.936 | ,00 |
| 12/12/2001 | 88,5640 | -0,49% | 85,7630 | 90,9350 | 85,7630 | 1.312 | ,00 |
| 11/12/2001 | 88,9960 | -2,36% | 90,5040 | 90,9350 | 88,7810 | 1.225 | ,00 |
| 10/12/2001 | 91,1500 | -1,86% | 93,9530 | 93,9530 | 89,8570 | 1.081 | ,00 |
| 07/12/2001 | 92,8750 | -0,69% | 92,8750 | 93,5210 | 92,4450 | 1.730 | ,00 |
| 06/12/2001 | 93,5210 | 0,46% | 94,1680 | 94,5980 | 92,2280 | 2.234 | ,00 |
| 05/12/2001 | 93,0900 | 0,00% | 92,0130 | 94,3830 | 91,7970 | 1.254 | ,00 |
| 04/12/2001 | 93,0900 | 1,89% | 91,5820 | 93,0900 | 91,3670 | 3.229 | ,00 |
| 03/12/2001 | 91,3670 | 2,91% | 86,4110 | 91,5820 | 85,1180 | 5.954 | ,00 |
| 30/11/2001 | 88,7810 | 2,23% | 87,0560 | 89,4270 | 85,3330 | 5.017 | ,00 |
| 29/11/2001 | 86,8410 | 2,02% | 82,5320 | 86,8410 | 82,5320 | 2.580 | ,00 |
| 28/11/2001 | 85,1180 | 3,68% | 81,8850 | 85,1180 | 79,7300 | 2.076 | ,00 |
| 27/11/2001 | 82,1000 | 0,79% | 82,3150 | 82,3150 | 81,4540 | 4.181 | ,00 |
| 26/11/2001 | 81,4540 | -0,26% | 81,6700 | 82,7470 | 79,5140 | 2.105 | ,00 |
| 23/11/2001 | 81,6700 | -2,82% | 82,7470 | 84,0400 | 81,4540 | 2.667 | ,00 |
| 22/11/2001 | 84,0400 | -1,76% | 85,5480 | 86,1940 | 84,0400 | 1.615 | ,00 |
| 21/11/2001 | 85,5480 | -0,25% | 85,5480 | 86,8410 | 84,9010 | 1.975 | ,00 |
| 20/11/2001 | 85,7630 | -2,21% | 85,1180 | 87,4880 | 85,1180 | 1.398 | ,00 |
| 19/11/2001 | 87,7030 | 0,74% | 87,0560 | 88,1340 | 85,1180 | 3.791 | ,00 |
| 16/11/2001 | 87,0560 | 4,39% | 83,8250 | 87,7030 | 83,8250 | 3.301 | ,00 |
| 15/11/2001 | 83,3930 | 0,00% | 83,1780 | 85,1180 | 83,1780 | 1.874 | ,00 |
| 14/11/2001 | 83,3930 | 0,00% | 85,1180 | 86,1940 | 83,1780 | 1.975 | ,00 |
| 13/11/2001 | 83,3930 | -0,77% | 81,6700 | 86,1940 | 81,6700 | 2.018 | ,00 |
| 12/11/2001 | 84,0400 | -4,65% | 89,8570 | 89,8570 | 83,8250 | 2.869 | ,00 |
| 09/11/2001 | 88,1340 | 3,54% | 82,5320 | 91,7970 | 82,5320 | 6.559 | ,00 |
| 08/11/2001 | 85,1180 | 2,33% | 84,4710 | 86,8410 | 84,4710 | 5.435 | ,00 |
| 07/11/2001 | 83,1780 | 0,00% | 83,8250 | 83,8250 | 82,5320 | 2.004 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| DIMAND | 12,8000 | 7,56 % | 0,9000 | 44.532 |
| ΛΑΝΑΚ | 1,3100 | 6,50 % | 0,0800 | 569 |
| ΜΠΡΙΚ | 3,0300 | 4,48 % | 0,1300 | 34.039 |
| ΑΛΜΥ | 5,3200 | 4,31 % | 0,2200 | 55.270 |
| ΜΟΗ | 31,1800 | 4,28 % | 1,2800 | 241.603 |
| ΚΑΙΡΟΜΕΖ | 0,4385 | 3,91 % | 0,0165 | 476.434 |
| ΑΒΑΞ | 3,4600 | 3,90 % | 0,1300 | 678.055 |
| ΔΡΟΜΕ | 0,3580 | 3,47 % | 0,0120 | 2.064 |
| ΧΑΙΔΕ | 0,7850 | 3,29 % | 0,0250 | 40 |
| ΣΠΙ | 0,6400 | 3,23 % | 0,0200 | 431 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,7150 | -0,44 % | -0,0650 | 79.305.134 |
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 0,0480 | 64.831.398 |
| ΠΕΙΡ | 8,2040 | 2,01 % | 0,1620 | 49.831.542 |
| ΑΛΦΑ | 3,8460 | 0,21 % | 0,0080 | 23.603.887 |
| MTLN | 41,5400 | -1,10 % | -0,4600 | 15.055.598 |
| ΓΕΚΤΕΡΝΑ | 30,8400 | 1,85 % | 0,5600 | 14.266.292 |
| ΟΠΑΠ | 17,7400 | -0,11 % | -0,0200 | 12.770.754 |
| ΜΠΕΛΑ | 25,6000 | 0,79 % | 0,2000 | 11.460.848 |
| TITC | 54,0000 | -0,74 % | -0,4000 | 10.082.311 |
| ΟΤΕ | 16,2000 | -0,61 % | -0,1000 | 7.505.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 16.425.041 | 64,83εκ. |
| ΑΛΦΑ | 3,8460 | 0,21 % | 6.163.724 | 23,60εκ. |
| ΠΕΙΡ | 8,2040 | 2,01 % | 6.157.113 | 49,83εκ. |
| BYLOT | 1,0440 | 0,58 % | 5.407.230 | 5,59εκ. |
| ΕΤΕ | 14,7150 | -0,44 % | 5.400.233 | 79,31εκ. |
| CREDIA | 1,4980 | -0,13 % | 1.126.661 | 1,69εκ. |
| ΟΠΑΠ | 17,7400 | -0,11 % | 719.580 | 12,77εκ. |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 2,31εκ. |
| AKTR | 10,1600 | 2,63 % | 528.862 | 5,32εκ. |
| BOCHGR | 8,4000 | -0,94 % | 486.955 | 4,11εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,0100 | -2,43 % | 84.334 | 1,11 % |
| ΕΚΤΕΡ | 3,8000 | 1,33 % | 175.443 | 0,63 % |
| ΚΟΥΑΛ | 1,3200 | 0,92 % | 217.197 | 0,61 % |
| ΕΤΕ | 14,7150 | -0,44 % | 5.400.233 | 0,59 % |
| ΠΕΙΡ | 8,2040 | 2,01 % | 6.157.113 | 0,50 % |
| ΠΕΡΦ | 8,6000 | -1,49 % | 69.295 | 0,49 % |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 0,46 % |
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 16.425.041 | 0,45 % |
| ΓΕΚΤΕΡΝΑ | 30,8400 | 1,85 % | 466.373 | 0,45 % |
| EIS | 1,8800 | 2,73 % | 53.069 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 55 | 19,05 % |
| DIMAND | 12,8000 | 7,56 % | 44.532 | 7,98 % |
| ΙΝΤΕΤ | 1,4600 | 0,00 % | 3.625 | 6,85 % |
| ΣΠΙ | 0,6400 | 3,23 % | 431 | 6,77 % |
| ΜΕΝΤΙ | 2,6300 | 1,54 % | 4.591 | 6,18 % |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 6,01 % |
| ΜΕΡΚΟ | 34,2000 | -5,00 % | 178 | 5,56 % |
| ΚΑΙΡΟΜΕΖ | 0,4385 | 3,91 % | 476.434 | 5,45 % |
| ΤΖΚΑ | 1,5500 | 2,31 % | 4.000 | 5,28 % |
| ΜΟΗ | 31,1800 | 4,28 % | 241.603 | 5,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|