| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
Εριουργία Τρία Αλφα Α.Ε. (ΑΑΑΠ)
9,0000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/6/2003 | 13,2200 | 1,07% | 13,0800 | 13,2200 | 12,2000 | 250 | ,00 |
| 06/6/2003 | 13,0800 | 0,31% | 13,0400 | 13,0800 | 11,7800 | 200 | ,00 |
| 05/6/2003 | 13,0400 | 8,13% | 13,1600 | 13,1600 | 13,0400 | 200 | ,00 |
| 04/6/2003 | 12,0600 | -8,64% | 13,2000 | 13,2000 | 12,0600 | 200 | ,00 |
| 03/6/2003 | 13,2000 | -2,08% | 12,2000 | 13,2000 | 12,2000 | 125 | ,00 |
| 02/6/2003 | 13,4800 | 0,00% | 13,4800 | 13,4800 | 13,4800 | ,00 | |
| 30/5/2003 | 13,4800 | 2,28% | 13,4800 | 13,4800 | 13,4800 | 25 | ,00 |
| 29/5/2003 | 13,1800 | 3,62% | 12,2200 | 13,1800 | 12,1000 | 200 | ,00 |
| 28/5/2003 | 12,7200 | -7,02% | 12,2600 | 13,3400 | 12,0600 | 500 | ,00 |
| 27/5/2003 | 13,6800 | 4,27% | 13,6800 | 13,6800 | 13,6800 | 25 | ,00 |
| 26/5/2003 | 13,1200 | -5,20% | 13,1200 | 13,1200 | 13,1200 | 25 | ,00 |
| 23/5/2003 | 13,8400 | -6,74% | 13,4000 | 13,8400 | 13,4000 | 80 | ,00 |
| 22/5/2003 | 14,8400 | 0,00% | 14,8400 | 14,8400 | 14,8400 | ,00 | |
| 21/5/2003 | 14,8400 | 1,78% | 14,8400 | 14,8400 | 14,8400 | 25 | ,00 |
| 20/5/2003 | 14,5800 | 2,68% | 13,4000 | 14,9800 | 13,3800 | 300 | ,00 |
| 19/5/2003 | 14,2000 | 5,97% | 14,3000 | 14,3000 | 13,4000 | 900 | ,00 |
| 16/5/2003 | 13,4000 | -7,59% | 14,5000 | 14,6800 | 13,3800 | 250 | ,00 |
| 15/5/2003 | 14,5000 | -1,23% | 14,5000 | 14,5000 | 14,5000 | 25 | ,00 |
| 14/5/2003 | 14,6800 | -0,81% | 13,5000 | 14,6800 | 13,5000 | 75 | ,00 |
| 13/5/2003 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 12/5/2003 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 09/5/2003 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 08/5/2003 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | ,00 | |
| 07/5/2003 | 14,8000 | -0,40% | 13,7400 | 14,8000 | 13,7400 | 250 | ,00 |
| 06/5/2003 | 14,8600 | 10,90% | 13,4200 | 14,8600 | 13,4000 | 1.250 | ,00 |
| 05/5/2003 | 13,4000 | -10,07% | 13,4200 | 13,4200 | 13,4000 | 50 | ,00 |
| 02/5/2003 | 14,9000 | -1,84% | 14,0000 | 14,9000 | 13,9000 | 2.000 | ,00 |
| 30/4/2003 | 15,1800 | -2,06% | 14,0200 | 15,1800 | 14,0200 | 50 | ,00 |
| 29/4/2003 | 15,5000 | 5,59% | 15,3000 | 15,5000 | 15,3000 | 75 | ,00 |
| 24/4/2003 | 14,6800 | 1,94% | 12,8000 | 14,7800 | 12,8000 | 150 | ,00 |
| 23/4/2003 | 14,4000 | 3,60% | 14,5000 | 14,5000 | 13,5200 | 125 | ,00 |
| 22/4/2003 | 13,9000 | 0,00% | 13,9000 | 13,9000 | 13,9000 | ,00 | |
| 17/4/2003 | 13,9000 | -4,14% | 13,2400 | 13,9000 | 13,0000 | 125 | ,00 |
| 16/4/2003 | 14,5000 | -3,33% | 14,5000 | 14,5000 | 14,5000 | 25 | ,00 |
| 15/4/2003 | 15,0000 | 4,75% | 15,0000 | 15,0000 | 15,0000 | 50 | ,00 |
| 14/4/2003 | 14,3200 | 5,29% | 14,0000 | 14,3200 | 12,6400 | 125 | ,00 |
| 11/4/2003 | 13,6000 | 5,43% | 14,2000 | 14,2000 | 13,6000 | 50 | ,00 |
| 10/4/2003 | 12,9000 | 4,54% | 12,3800 | 13,0000 | 12,0000 | 225 | ,00 |
| 09/4/2003 | 12,3400 | 4,05% | 11,8600 | 12,7400 | 11,8600 | 125 | ,00 |
| 08/4/2003 | 11,8600 | -0,17% | 11,8600 | 11,8600 | 11,8600 | 25 | ,00 |
| 07/4/2003 | 11,8800 | 8,00% | 12,0800 | 12,0800 | 10,0600 | 375 | 3.961,00 |
| 04/4/2003 | 11,0000 | 9,78% | 10,5000 | 11,0000 | 10,5000 | 375 | 4.035,00 |
| 03/4/2003 | 10,0200 | -4,57% | 10,4800 | 10,9800 | 10,0200 | 500 | 5.246,00 |
| 02/4/2003 | 10,5000 | 0,19% | 9,3200 | 10,5000 | 9,3000 | 1.025 | 9.979,00 |
| 01/4/2003 | 10,4800 | -0,19% | 10,2800 | 10,5000 | 10,2400 | 425 | 4.388,00 |
| 31/3/2003 | 10,5000 | 2,34% | 10,5000 | 10,5000 | 10,5000 | 25 | 263,00 |
| 28/3/2003 | 10,2600 | -6,73% | 9,7600 | 10,2600 | 9,7600 | 100 | 988,00 |
| 27/3/2003 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 26/3/2003 | 11,0000 | 1,85% | 10,8000 | 11,0000 | 10,8000 | 175 | 1.914,00 |
| 24/3/2003 | 10,8000 | 2,66% | 10,0000 | 10,8000 | 10,0000 | 75 | 770,00 |
| 21/3/2003 | 10,5200 | 5,20% | 9,5000 | 10,6400 | 9,5000 | 450 | 4.653,00 |
| 20/3/2003 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 19/3/2003 | 10,0000 | 2,04% | 10,1000 | 10,1000 | 10,0000 | 100 | 1.005,00 |
| 18/3/2003 | 9,8000 | 6,52% | 10,0000 | 10,2000 | 9,8000 | 325 | 3.248,00 |
| 17/3/2003 | 9,2000 | -1,08% | 8,4400 | 9,2000 | 8,4400 | 175 | 1.573,00 |
| 14/3/2003 | 9,3000 | -7,00% | 10,8800 | 10,8800 | 9,0200 | 150 | 1.509,00 |
| 13/3/2003 | 10,0000 | -8,26% | 9,6000 | 10,0000 | 9,6000 | 75 | 740,00 |
| 12/3/2003 | 10,9000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | ,00 | |
| 11/3/2003 | 10,9000 | -0,91% | 9,6800 | 10,9000 | 9,6800 | 125 | 1.240,00 |
| 07/3/2003 | 11,0000 | -5,82% | 11,0000 | 11,0000 | 10,3000 | 100 | 1.065,00 |
| 06/3/2003 | 11,6800 | 0,00% | 11,6800 | 11,6800 | 11,6800 | ,00 | |
| 05/3/2003 | 11,6800 | 0,00% | 11,6800 | 11,6800 | 11,6800 | ,00 | |
| 04/3/2003 | 11,6800 | -2,67% | 11,0000 | 11,6800 | 11,0000 | 250 | 2.832,00 |
| 03/3/2003 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | ,00 | |
| 28/2/2003 | 12,0000 | 3,63% | 12,0000 | 12,0000 | 12,0000 | 25 | 300,00 |
| 27/2/2003 | 11,5800 | -3,50% | 10,5800 | 11,8800 | 10,5600 | 250 | 2.699,00 |
| 26/2/2003 | 12,0000 | -0,66% | 12,0000 | 12,0000 | 12,0000 | 25 | 300,00 |
| 25/2/2003 | 12,0800 | -0,17% | 10,8400 | 12,0800 | 10,8200 | 75 | 844,00 |
| 24/2/2003 | 12,1000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | ,00 | |
| 21/2/2003 | 12,1000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | ,00 | |
| 20/2/2003 | 12,1000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | ,00 | |
| 19/2/2003 | 12,1000 | -5,47% | 12,1000 | 12,1000 | 12,1000 | 50 | 605,00 |
| 18/2/2003 | 12,8000 | 0,00% | 12,8000 | 12,8000 | 12,8000 | ,00 | |
| 17/2/2003 | 12,8000 | -1,23% | 12,8000 | 12,8000 | 12,8000 | 25 | 320,00 |
| 14/2/2003 | 12,9600 | 0,00% | 12,9600 | 12,9600 | 12,9600 | ,00 | |
| 13/2/2003 | 12,9600 | 8,18% | 10,9400 | 12,9600 | 10,9400 | 50 | 597,00 |
| 12/2/2003 | 11,9800 | 0,00% | 11,9800 | 11,9800 | 11,9800 | ,00 | |
| 11/2/2003 | 11,9800 | 0,00% | 11,9600 | 11,9800 | 11,9600 | 125 | 1.497,00 |
| 10/2/2003 | 11,9800 | -4,16% | 11,0200 | 11,9800 | 11,0200 | 175 | 2.000,00 |
| 07/2/2003 | 12,5000 | 0,00% | 12,5000 | 12,5000 | 12,5000 | ,00 | |
| 06/2/2003 | 12,5000 | -3,85% | 12,5000 | 12,5000 | 12,5000 | 25 | 312,00 |
| 05/2/2003 | 13,0000 | 6,56% | 12,0000 | 13,0000 | 11,9400 | 950 | 11.580,00 |
| 04/2/2003 | 12,2000 | -0,81% | 11,6800 | 12,2000 | 10,9000 | 200 | 2.326,00 |
| 03/2/2003 | 12,3000 | 2,33% | 12,3000 | 12,3000 | 12,3000 | 100 | 1.230,00 |
| 31/1/2003 | 12,0200 | 0,00% | 12,0200 | 12,0200 | 12,0200 | ,00 | |
| 30/1/2003 | 12,0200 | -8,66% | 13,2200 | 13,2200 | 12,0200 | 750 | 9.144,00 |
| 29/1/2003 | 13,1600 | 6,99% | 13,1600 | 13,1600 | 13,1600 | 25 | 329,00 |
| 28/1/2003 | 12,3000 | -11,89% | 12,4800 | 12,4800 | 12,3000 | 125 | 1.546,00 |
| 27/1/2003 | 13,9600 | 0,00% | 13,9600 | 13,9600 | 13,9600 | ,00 | |
| 24/1/2003 | 13,9600 | 0,43% | 13,9600 | 13,9600 | 13,9600 | 50 | 698,00 |
| 23/1/2003 | 13,9000 | 1,46% | 13,8800 | 13,9000 | 13,8800 | 125 | 1.736,00 |
| 22/1/2003 | 13,7000 | -0,72% | 13,8000 | 13,8000 | 12,5600 | 100 | 1.344,00 |
| 21/1/2003 | 13,8000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | ,00 | |
| 20/1/2003 | 13,8000 | 0,00% | 13,8000 | 13,8000 | 13,8000 | ,00 | |
| 17/1/2003 | 13,8000 | -0,29% | 13,8400 | 13,8400 | 12,4400 | 150 | 2.020,00 |
| 16/1/2003 | 13,8400 | 0,00% | 13,8400 | 13,8400 | 13,8400 | 75 | 1.038,00 |
| 15/1/2003 | 13,8400 | 0,00% | 12,2400 | 13,8400 | 12,2200 | 375 | 4.939,00 |
| 14/1/2003 | 13,8400 | 0,00% | 13,8400 | 13,8400 | 13,8400 | ,00 | |
| 13/1/2003 | 13,8400 | 0,00% | 13,8400 | 13,8400 | 13,8400 | ,00 | |
| 10/1/2003 | 13,8400 | -0,86% | 13,2200 | 13,8400 | 12,3000 | 375 | 4.735,00 |
| 09/1/2003 | 13,9600 | -6,68% | 13,1800 | 13,9800 | 13,1800 | 500 | 6.688,00 |
| 08/1/2003 | 14,9600 | 0,00% | 14,9600 | 14,9600 | 14,9600 | ,00 | |
| 07/1/2003 | 14,9600 | -0,13% | 14,9600 | 14,9600 | 14,9600 | 25 | 374,00 |
| 03/1/2003 | 14,9800 | 0,00% | 14,9800 | 14,9800 | 14,9800 | ,00 | |
| 02/1/2003 | 14,9800 | 0,00% | 14,9800 | 14,9800 | 14,9800 | ,00 | |
| 31/12/2002 | 14,9800 | -0,13% | 14,9800 | 14,9800 | 14,9800 | 50 | 749,00 |
| 30/12/2002 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 27/12/2002 | 15,0000 | -3,10% | 15,0000 | 15,0000 | 15,0000 | 50 | 750,00 |
| 24/12/2002 | 15,4800 | -0,13% | 14,8000 | 15,4800 | 14,8000 | 100 | 1.504,00 |
| 23/12/2002 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 20/12/2002 | 15,5000 | -7,74% | 15,0000 | 15,6000 | 15,0000 | 150 | 2.277,00 |
| 19/12/2002 | 16,8000 | 0,60% | 14,9000 | 16,8000 | 14,9000 | 375 | 5.635,00 |
| 18/12/2002 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 17/12/2002 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 16/12/2002 | 16,7000 | 5,16% | 16,9000 | 16,9000 | 16,7000 | 100 | 1.680,00 |
| 13/12/2002 | 15,8800 | 0,00% | 15,8800 | 15,8800 | 15,8800 | ,00 | |
| 12/12/2002 | 15,8800 | -0,13% | 15,8800 | 15,8800 | 15,8800 | 25 | 397,00 |
| 11/12/2002 | 15,9000 | -0,62% | 17,0000 | 17,0000 | 15,9000 | 125 | 2.040,00 |
| 10/12/2002 | 16,0000 | -0,25% | 17,2000 | 17,2000 | 16,0000 | 125 | 2.030,00 |
| 09/12/2002 | 16,0400 | -4,64% | 16,3000 | 16,3000 | 16,0400 | 175 | 2.833,00 |
| 06/12/2002 | 16,8200 | -9,08% | 16,8200 | 16,8200 | 16,8200 | 25 | 420,00 |
| 05/12/2002 | 18,5000 | -2,63% | 17,2200 | 18,5000 | 17,2000 | 200 | 3.478,00 |
| 04/12/2002 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 03/12/2002 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 02/12/2002 | 19,0000 | 5,56% | 19,0000 | 19,0000 | 19,0000 | 25 | 475,00 |
| 29/11/2002 | 18,0000 | 1,12% | 18,0000 | 18,0000 | 18,0000 | 50 | 900,00 |
| 28/11/2002 | 17,8000 | 0,23% | 18,1000 | 18,1000 | 17,8000 | 275 | 4.903,00 |
| 27/11/2002 | 17,7600 | -0,34% | 16,8200 | 17,7600 | 16,8000 | 100 | 1.728,00 |
| 26/11/2002 | 17,8200 | -10,81% | 17,8000 | 18,5000 | 17,6000 | 1.275 | 22.760,00 |
| 25/11/2002 | 19,9800 | 11,62% | 19,9800 | 19,9800 | 19,9800 | 75 | 1.499,00 |
| 22/11/2002 | 17,9000 | -0,33% | 17,9000 | 17,9000 | 17,9000 | 25 | 448,00 |
| 21/11/2002 | 17,9600 | 3,22% | 18,0000 | 18,0000 | 17,2200 | 100 | 1.760,00 |
| 20/11/2002 | 17,4000 | -4,08% | 17,0400 | 17,9800 | 17,0400 | 175 | 3.068,00 |
| 19/11/2002 | 18,1400 | -1,09% | 18,1400 | 18,1400 | 18,1400 | 75 | 1.360,00 |
| 18/11/2002 | 18,3400 | 2,80% | 19,4800 | 19,4800 | 17,0000 | 150 | 2.645,00 |
| 15/11/2002 | 17,8400 | 10,12% | 18,0800 | 18,0800 | 15,1000 | 100 | 1.720,00 |
| 14/11/2002 | 16,2000 | 0,00% | 16,2000 | 16,2000 | 16,2000 | ,00 | |
| 13/11/2002 | 16,2000 | 1,25% | 16,0000 | 16,2000 | 16,0000 | 525 | 8.405,00 |
| 12/11/2002 | 16,0000 | 0,50% | 16,3000 | 16,3000 | 15,9400 | 250 | 4.008,00 |
| 11/11/2002 | 15,9200 | 0,00% | 15,9200 | 15,9200 | 15,9200 | ,00 | |
| 08/11/2002 | 15,9200 | -5,80% | 15,9200 | 15,9200 | 15,9200 | 50 | 796,00 |
| 07/11/2002 | 16,9000 | 5,62% | 16,0400 | 16,9000 | 15,8200 | 825 | 13.280,00 |
| 06/11/2002 | 16,0000 | 0,88% | 16,0000 | 16,0000 | 15,0000 | 850 | 13.155,00 |
| 05/11/2002 | 15,8600 | -3,88% | 17,8000 | 17,8000 | 15,8600 | 100 | 1.635,00 |
| 04/11/2002 | 16,5000 | 3,00% | 16,5000 | 16,5000 | 16,5000 | 50 | 825,00 |
| 01/11/2002 | 16,0200 | -1,72% | 16,0200 | 16,0200 | 16,0200 | 125 | 2.003,00 |
| 31/10/2002 | 16,3000 | 1,88% | 16,3000 | 16,3000 | 16,3000 | 25 | 408,00 |
| 30/10/2002 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 29/10/2002 | 16,0000 | -1,72% | 16,0200 | 16,0200 | 16,0000 | 125 | 2.000,00 |
| 25/10/2002 | 16,2800 | -6,00% | 16,7000 | 16,7000 | 16,2800 | 75 | 1.242,00 |
| 24/10/2002 | 17,3200 | 0,00% | 17,3200 | 17,3200 | 17,3200 | ,00 | |
| 23/10/2002 | 17,3200 | 0,00% | 17,3200 | 17,3200 | 17,3200 | 25 | 433,00 |
| 22/10/2002 | 17,3200 | -4,73% | 17,3400 | 17,3400 | 17,3200 | 150 | 2.599,00 |
| 21/10/2002 | 18,1800 | 0,00% | 18,1800 | 18,1800 | 18,1800 | ,00 | |
| 18/10/2002 | 18,1800 | 0,00% | 18,1800 | 18,1800 | 18,1800 | ,00 | |
| 17/10/2002 | 18,1800 | 1,00% | 18,1800 | 18,2400 | 18,1800 | 150 | 2.731,00 |
| 16/10/2002 | 18,0000 | -6,44% | 20,9800 | 20,9800 | 18,0000 | 75 | 1.424,00 |
| 15/10/2002 | 19,2400 | 11,60% | 17,5000 | 19,2400 | 17,5000 | 550 | 10.311,00 |
| 14/10/2002 | 17,2400 | 0,00% | 17,2400 | 17,2400 | 17,2400 | ,00 | |
| 11/10/2002 | 17,2400 | -2,27% | 17,0000 | 17,2400 | 17,0000 | 100 | 1.706,00 |
| 10/10/2002 | 17,6400 | -0,11% | 16,1000 | 17,6400 | 16,1000 | 150 | 2.606,00 |
| 09/10/2002 | 17,6600 | 3,88% | 17,3000 | 17,8600 | 15,2000 | 325 | 5.315,00 |
| 08/10/2002 | 17,0000 | -7,21% | 16,6200 | 17,7800 | 16,6200 | 425 | 7.368,00 |
| 07/10/2002 | 18,3200 | 0,11% | 16,5000 | 18,4000 | 16,5000 | 800 | 14.534,00 |
| 04/10/2002 | 18,3000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | ,00 | |
| 03/10/2002 | 18,3000 | 0,00% | 17,5000 | 18,3000 | 17,0000 | 500 | 8.631,00 |
| 02/10/2002 | 18,3000 | -5,57% | 19,2000 | 19,2000 | 18,3000 | 50 | 937,00 |
| 01/10/2002 | 19,3800 | -1,82% | 17,5200 | 19,3800 | 17,5200 | 75 | 1.360,00 |
| 30/9/2002 | 19,7400 | 6,13% | 18,3000 | 19,7400 | 18,3000 | 75 | 1.408,00 |
| 27/9/2002 | 18,6000 | -8,10% | 20,1200 | 20,1200 | 18,6000 | 350 | 6.863,00 |
| 26/9/2002 | 20,2400 | 6,53% | 20,1800 | 20,2400 | 20,1800 | 50 | 1.011,00 |
| 25/9/2002 | 19,0000 | -4,81% | 19,0000 | 19,0000 | 19,0000 | 125 | 2.375,00 |
| 24/9/2002 | 19,9600 | -0,40% | 20,0600 | 20,0600 | 18,0400 | 200 | 3.903,00 |
| 23/9/2002 | 20,0400 | -11,01% | 20,1200 | 20,1200 | 20,0400 | 100 | 2.008,00 |
| 20/9/2002 | 22,5200 | -2,09% | 20,2800 | 22,5200 | 20,2600 | 275 | 5.781,00 |
| 19/9/2002 | 23,0000 | 4,55% | 23,0000 | 23,0000 | 23,0000 | 125 | 2.875,00 |
| 18/9/2002 | 22,0000 | 2,04% | 21,1000 | 22,0000 | 20,8000 | 75 | 1.597,00 |
| 17/9/2002 | 21,5600 | -1,55% | 20,2000 | 21,5600 | 19,5200 | 200 | 4.167,00 |
| 16/9/2002 | 21,9000 | 1,20% | 20,0000 | 21,9000 | 20,0000 | 75 | 1.595,00 |
| 13/9/2002 | 21,6400 | 2,75% | 20,0400 | 21,6600 | 19,1200 | 325 | 6.648,00 |
| 12/9/2002 | 21,0600 | 0,29% | 21,2000 | 21,2000 | 21,0600 | 200 | 4.219,00 |
| 11/9/2002 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 10/9/2002 | 21,0000 | 0,00% | 21,2200 | 21,5000 | 21,0000 | 150 | 3.180,00 |
| 09/9/2002 | 21,0000 | -2,78% | 20,0400 | 21,6000 | 20,0200 | 325 | 6.697,00 |
| 06/9/2002 | 21,6000 | -4,85% | 21,8800 | 21,8800 | 21,6000 | 125 | 2.719,00 |
| 05/9/2002 | 22,7000 | -3,40% | 22,7000 | 23,8800 | 22,7000 | 225 | 5.137,00 |
| 04/9/2002 | 23,5000 | -2,00% | 23,5000 | 23,5000 | 23,5000 | 25 | 588,00 |
| 03/9/2002 | 23,9800 | 4,26% | 21,2200 | 23,9800 | 21,2000 | 75 | 1.660,00 |
| 02/9/2002 | 23,0000 | -9,52% | 23,0000 | 23,0000 | 23,0000 | 225 | 5.175,00 |
| 30/8/2002 | 25,4200 | 0,00% | 25,4200 | 25,4200 | 25,4200 | ,00 | |
| 29/8/2002 | 25,4200 | 0,00% | 25,4200 | 25,4200 | 25,4200 | ,00 | |
| 28/8/2002 | 25,4200 | 0,00% | 25,4200 | 25,4200 | 25,4200 | ,00 | |
| 27/8/2002 | 25,4200 | 0,00% | 25,4200 | 25,4200 | 25,4200 | ,00 | |
| 26/8/2002 | 25,4200 | -2,16% | 22,8800 | 25,4200 | 22,8800 | 150 | 3.557,00 |
| 23/8/2002 | 25,9800 | 6,65% | 22,0000 | 25,9800 | 22,0000 | 650 | 14.419,00 |
| 22/8/2002 | 24,3600 | 0,00% | 24,3600 | 24,3600 | 24,3600 | ,00 | |
| 21/8/2002 | 24,3600 | 5,91% | 24,3600 | 24,3600 | 24,3600 | 25 | 609,00 |
| 20/8/2002 | 23,0000 | 4,36% | 23,1000 | 23,1000 | 23,0000 | 200 | 4.610,00 |
| 19/8/2002 | 22,0400 | 2,51% | 21,5000 | 22,0400 | 21,5000 | 75 | 1.640,00 |
| 16/8/2002 | 21,5000 | 0,00% | 21,5000 | 21,5000 | 21,5000 | 50 | 1.075,00 |
| 14/8/2002 | 21,5000 | 7,50% | 20,3600 | 21,5000 | 20,3600 | 125 | 2.603,00 |
| 13/8/2002 | 20,0000 | 3,73% | 20,4200 | 20,4600 | 20,0000 | 250 | 5.055,00 |
| 12/8/2002 | 19,2800 | -5,95% | 19,2800 | 19,2800 | 19,2800 | 75 | 1.446,00 |
| 09/8/2002 | 20,5000 | -6,82% | 20,5000 | 20,5000 | 20,5000 | 115 | 2.384,00 |
| 08/8/2002 | 22,0000 | 0,00% | 21,0000 | 22,0000 | 21,0000 | 50 | 1.075,00 |
| 07/8/2002 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 06/8/2002 | 22,0000 | -0,09% | 22,0000 | 22,0000 | 20,1200 | 125 | 2.703,00 |
| 05/8/2002 | 22,0200 | 0,00% | 22,0200 | 22,0200 | 22,0200 | ,00 | |
| 02/8/2002 | 22,0200 | 0,00% | 22,0200 | 22,0200 | 22,0200 | 50 | 1.101,00 |
| 01/8/2002 | 22,0200 | -8,48% | 22,0200 | 22,0200 | 22,0200 | 100 | 2.202,00 |
| 31/7/2002 | 24,0600 | 0,67% | 23,8600 | 24,0800 | 23,8600 | 200 | 4.796,00 |
| 30/7/2002 | 23,9000 | 0,42% | 23,9000 | 23,9000 | 23,9000 | 25 | 597,00 |
| 29/7/2002 | 23,8000 | -0,42% | 23,8000 | 23,8000 | 23,8000 | 25 | 595,00 |
| 26/7/2002 | 23,9000 | 1,70% | 23,5000 | 23,9000 | 23,5000 | 3.025 | 71.097,00 |
| 25/7/2002 | 23,5000 | 9,30% | 22,0000 | 23,5000 | 21,6400 | 425 | 9.316,00 |
| 24/7/2002 | 21,5000 | -4,44% | 23,0400 | 23,0400 | 21,5000 | 275 | 6.089,00 |
| 23/7/2002 | 22,5000 | -9,27% | 22,5000 | 22,5000 | 22,5000 | 25 | 563,00 |
| 22/7/2002 | 24,8000 | 5,44% | 24,8000 | 24,8000 | 24,8000 | 25 | 620,00 |
| 19/7/2002 | 23,5200 | -5,62% | 24,0000 | 24,0000 | 23,5200 | 75 | 1.776,00 |
| 18/7/2002 | 24,9200 | 0,00% | 24,9200 | 24,9200 | 24,9200 | ,00 | |
| 17/7/2002 | 24,9200 | 0,00% | 24,9200 | 24,9200 | 24,9200 | ,00 | |
| 16/7/2002 | 24,9200 | 0,08% | 24,9200 | 24,9200 | 24,9200 | 25 | 623,00 |
| 15/7/2002 | 24,9000 | 4,97% | 24,9000 | 24,9000 | 24,9000 | 25 | 623,00 |
| 12/7/2002 | 23,7200 | -6,02% | 24,0800 | 24,0800 | 23,7200 | 50 | 1.195,00 |
| 11/7/2002 | 25,2400 | 5,96% | 25,2400 | 25,2400 | 25,2400 | 75 | 1.893,00 |
| 10/7/2002 | 23,8200 | -6,44% | 25,5000 | 25,5000 | 23,6000 | 225 | 5.409,00 |
| 09/7/2002 | 25,4600 | 0,63% | 25,4600 | 25,4600 | 25,4600 | 25 | 636,00 |
| 08/7/2002 | 25,3000 | 0,00% | 25,3000 | 25,3000 | 25,3000 | ,00 | |
| 05/7/2002 | 25,3000 | 2,85% | 25,3000 | 25,3000 | 25,3000 | 25 | 632,00 |
| 04/7/2002 | 24,6000 | 0,41% | 25,0000 | 25,4800 | 24,6000 | 125 | 3.117,00 |
| 03/7/2002 | 24,5000 | 0,00% | 24,5000 | 24,5000 | 24,5000 | ,00 | |
| 02/7/2002 | 24,5000 | -3,39% | 22,3400 | 25,3200 | 22,3400 | 725 | 17.032,00 |
| 01/7/2002 | 25,3600 | 0,00% | 25,3600 | 25,3600 | 25,3600 | ,00 | |
| 28/6/2002 | 25,3600 | 3,93% | 25,0000 | 25,3800 | 24,0000 | 200 | 4.931,00 |
| 27/6/2002 | 24,4000 | -3,94% | 24,4000 | 24,4000 | 24,4000 | 25 | 610,00 |
| 26/6/2002 | 25,4000 | -3,79% | 25,2200 | 25,4000 | 25,1200 | 525 | 13.256,00 |
| 25/6/2002 | 26,4000 | 5,60% | 25,0400 | 26,4000 | 25,0400 | 50 | 1.286,00 |
| 21/6/2002 | 25,0000 | -5,37% | 26,0000 | 26,0000 | 25,0000 | 125 | 3.225,00 |
| 20/6/2002 | 26,4200 | 0,00% | 26,4200 | 26,4200 | 26,4200 | ,00 | |
| 19/6/2002 | 26,4200 | 0,00% | 26,4200 | 26,4200 | 26,4200 | ,00 | |
| 18/6/2002 | 26,4200 | 0,00% | 26,4200 | 26,4200 | 26,4200 | 175 | 4.624,00 |
| 17/6/2002 | 26,4200 | -2,29% | 26,4200 | 26,4200 | 26,4200 | 25 | 660,00 |
| 14/6/2002 | 27,0400 | 3,60% | 27,0400 | 27,0400 | 27,0400 | 25 | 676,00 |
| 13/6/2002 | 26,1000 | 0,00% | 26,1000 | 26,1000 | 26,1000 | ,00 | |
| 12/6/2002 | 26,1000 | 0,00% | 26,1000 | 26,1000 | 26,1000 | ,00 | |
| 11/6/2002 | 26,1000 | 0,00% | 26,1000 | 26,1000 | 26,1000 | 150 | 3.915,00 |
| 10/6/2002 | 26,1000 | 0,00% | 26,1000 | 26,1000 | 26,1000 | ,00 | |
| 07/6/2002 | 26,1000 | 0,38% | 23,9400 | 26,1000 | 23,9400 | 375 | 9.547,00 |
| 06/6/2002 | 26,0000 | 0,85% | 26,0800 | 26,0800 | 26,0000 | 100 | 2.605,00 |
| 05/6/2002 | 25,7800 | 1,50% | 27,0000 | 27,9600 | 25,7800 | 350 | 9.221,00 |
| 04/6/2002 | 25,4000 | -9,29% | 25,5400 | 25,5400 | 25,4000 | 100 | 2.547,00 |
| 03/6/2002 | 28,0000 | 6,14% | 28,0000 | 28,0000 | 28,0000 | 25 | 700,00 |
| 31/5/2002 | 26,3800 | 0,00% | 26,3800 | 26,3800 | 26,3800 | 50 | 1.319,00 |
| 30/5/2002 | 26,3800 | 3,37% | 25,5000 | 26,3800 | 25,5000 | 200 | 5.142,00 |
| 29/5/2002 | 25,5200 | -1,85% | 25,5400 | 26,0000 | 25,5200 | 75 | 1.927,00 |
| 28/5/2002 | 26,0000 | 1,64% | 26,0000 | 26,0000 | 26,0000 | 50 | 1.300,00 |
| 27/5/2002 | 25,5800 | 0,08% | 25,5800 | 25,5800 | 25,5800 | 25 | ,00 |
| 24/5/2002 | 25,5600 | -3,62% | 26,5400 | 26,5400 | 25,5600 | 175 | 4.594,00 |
| 23/5/2002 | 26,5200 | 0,00% | 28,9800 | 28,9800 | 26,5200 | 150 | 4.043,00 |
| 22/5/2002 | 26,5200 | -8,04% | 26,5200 | 26,5200 | 26,5200 | 25 | 663,00 |
| 21/5/2002 | 28,8400 | 0,00% | 28,8400 | 28,8400 | 28,8400 | ,00 | |
| 20/5/2002 | 28,8400 | 0,00% | 28,8400 | 28,8400 | 28,8400 | ,00 | |
| 17/5/2002 | 28,8400 | 3,00% | 28,8600 | 28,8600 | 26,5200 | 100 | 2.805,00 |
| 16/5/2002 | 28,0000 | 1,38% | 27,9800 | 28,0000 | 27,9800 | 75 | 2.099,00 |
| 15/5/2002 | 27,6200 | -4,43% | 28,0000 | 28,5000 | 27,5800 | 255 | 7.137,00 |
| 14/5/2002 | 28,9000 | 6,64% | 29,5000 | 29,5000 | 26,6200 | 250 | 6.936,00 |
| 13/5/2002 | 27,1000 | -10,21% | 27,1000 | 27,1000 | 27,1000 | 25 | ,00 |
| 10/5/2002 | 30,1800 | 0,00% | 30,1800 | 30,1800 | 30,1800 | ,00 | |
| 09/5/2002 | 30,1800 | 9,11% | 29,5000 | 30,1800 | 29,5000 | 75 | ,00 |
| 08/5/2002 | 27,6600 | 4,06% | 25,5600 | 27,6800 | 25,5600 | 200 | 5.476,00 |
| 02/5/2002 | 26,5800 | 0,00% | 26,5800 | 26,5800 | 26,5800 | 10 | 234,00 |
| 30/4/2002 | 26,5800 | -5,07% | 27,3000 | 27,3000 | 26,5800 | 400 | 10.669,00 |
| 29/4/2002 | 28,0000 | 3,32% | 26,7200 | 28,0000 | 26,7200 | 50 | 1.368,00 |
| 26/4/2002 | 27,1000 | 0,00% | 27,1000 | 27,1000 | 27,1000 | ,00 | |
| 25/4/2002 | 27,1000 | 0,00% | 27,1000 | 27,1000 | 27,1000 | ,00 | |
| 24/4/2002 | 27,1000 | -3,21% | 28,0000 | 28,0000 | 27,1000 | 75 | 2.055,00 |
| 23/4/2002 | 28,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | ,00 | |
| 22/4/2002 | 28,0000 | -1,69% | 26,9200 | 28,0000 | 26,9200 | 50 | 1.373,00 |
| 19/4/2002 | 28,4800 | 5,01% | 26,2200 | 28,4800 | 26,2200 | 475 | 12.603,00 |
| 18/4/2002 | 27,1200 | -7,44% | 27,9600 | 28,9600 | 27,1200 | 300 | 8.421,00 |
| 17/4/2002 | 29,3000 | 3,10% | 29,3000 | 29,3000 | 29,3000 | 25 | 732,00 |
| 16/4/2002 | 28,4200 | 0,00% | 28,4200 | 28,4200 | 28,4200 | ,00 | |
| 15/4/2002 | 28,4200 | 9,31% | 24,0600 | 28,4200 | 24,0400 | 75 | 1.913,00 |
| 12/4/2002 | 26,0000 | -3,70% | 26,0000 | 26,0000 | 26,0000 | 50 | 1.300,00 |
| 11/4/2002 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | ,00 | |
| 10/4/2002 | 27,0000 | -3,09% | 27,0000 | 27,0000 | 27,0000 | 100 | 2.700,00 |
| 09/4/2002 | 27,8600 | 3,19% | 27,9000 | 27,9000 | 27,8600 | 700 | 19.522,00 |
| 08/4/2002 | 27,0000 | -4,93% | 28,4000 | 30,0000 | 26,0000 | 750 | 20.993,00 |
| 05/4/2002 | 28,4000 | 9,23% | 28,4000 | 28,4000 | 28,4000 | 25 | 710,00 |
| 04/4/2002 | 26,0000 | -3,63% | 26,0000 | 26,0000 | 26,0000 | 25 | 650,00 |
| 03/4/2002 | 26,9800 | 0,30% | 26,9000 | 26,9800 | 25,0000 | 300 | ,00 |
| 02/4/2002 | 26,9000 | 1,89% | 24,1000 | 26,9000 | 24,1000 | 150 | 7.975,00 |
| 28/3/2002 | 26,4000 | -8,97% | 27,0000 | 27,0000 | 26,0400 | 225 | ,00 |
| 27/3/2002 | 29,0000 | -2,82% | 29,0000 | 29,0000 | 29,0000 | 50 | 1.450,00 |
| 26/3/2002 | 29,8400 | 10,52% | 26,3000 | 30,0000 | 26,3000 | 1.675 | 49.116,00 |
| 22/3/2002 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | 25 | 675,00 |
| 21/3/2002 | 27,0000 | -0,07% | 27,1400 | 27,1400 | 27,0000 | 100 | 2.706,00 |
| 20/3/2002 | 27,0200 | -9,02% | 26,5600 | 27,2400 | 26,5600 | 200 | 5.397,00 |
| 19/3/2002 | 29,7000 | -1,66% | 27,3400 | 29,7000 | 27,3400 | 125 | 3.476,00 |
| 15/3/2002 | 30,2000 | 0,00% | 30,1800 | 30,2000 | 30,1800 | 150 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|