| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
AVENIR Α.Ε. (ΑΒΕΝΙΡ)
0,0460 €
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 |
|---|---|---|---|---|---|---|---|
| 09/1/2004 | 3,9000 | -1,02% | 3,8600 | 3,9000 | 3,8000 | 9.110 | ,00 |
| 08/1/2004 | 3,9400 | -0,51% | 3,9000 | 3,9400 | 3,8400 | 9.940 | ,00 |
| 07/1/2004 | 3,9600 | -0,50% | 3,9200 | 3,9800 | 3,8200 | 35.280 | ,00 |
| 05/1/2004 | 3,9800 | -1,00% | 3,9800 | 3,9800 | 3,8800 | 19.760 | ,00 |
| 02/1/2004 | 4,0200 | 5,24% | 3,8400 | 4,0400 | 3,8400 | 67.080 | ,00 |
| 31/12/2003 | 3,8200 | 1,06% | 3,8000 | 3,8400 | 3,7600 | 21.630 | ,00 |
| 30/12/2003 | 3,7800 | 2,16% | 3,7000 | 3,7800 | 3,6400 | 12.750 | ,00 |
| 29/12/2003 | 3,7000 | -1,07% | 3,7000 | 3,7600 | 3,6600 | 3.620 | ,00 |
| 24/12/2003 | 3,7400 | -0,53% | 3,7000 | 3,7600 | 3,6600 | 4.120 | ,00 |
| 23/12/2003 | 3,7600 | -1,57% | 3,8400 | 3,8600 | 3,6600 | 33.970 | ,00 |
| 22/12/2003 | 3,8200 | 3,24% | 3,7000 | 3,8800 | 3,7000 | 99.160 | ,00 |
| 19/12/2003 | 3,7000 | 1,65% | 3,6800 | 3,7000 | 3,5800 | 14.400 | ,00 |
| 18/12/2003 | 3,6400 | 0,00% | 3,5200 | 3,6400 | 3,5000 | 9.640 | ,00 |
| 17/12/2003 | 3,6400 | 1,68% | 3,5200 | 3,6600 | 3,4200 | 24.950 | ,00 |
| 16/12/2003 | 3,5800 | -2,72% | 3,6600 | 3,6600 | 3,5200 | 14.210 | ,00 |
| 15/12/2003 | 3,6800 | 0,00% | 3,7400 | 3,7400 | 3,5600 | 10.160 | ,00 |
| 12/12/2003 | 3,6800 | 0,00% | 3,6800 | 3,7200 | 3,6400 | 8.290 | ,00 |
| 11/12/2003 | 3,6800 | -1,60% | 3,7000 | 3,7400 | 3,6400 | 7.330 | ,00 |
| 10/12/2003 | 3,7400 | -1,06% | 3,7000 | 3,7600 | 3,6800 | 5.300 | ,00 |
| 09/12/2003 | 3,7800 | 0,00% | 3,8000 | 3,8400 | 3,7400 | 8.780 | ,00 |
| 08/12/2003 | 3,7800 | -1,05% | 3,7600 | 3,8000 | 3,7400 | 8.370 | ,00 |
| 05/12/2003 | 3,8200 | 0,00% | 3,8200 | 3,8600 | 3,7800 | 35.970 | ,00 |
| 04/12/2003 | 3,8200 | 1,60% | 3,6000 | 3,8200 | 3,6000 | 44.650 | ,00 |
| 03/12/2003 | 3,7600 | 1,62% | 3,6800 | 3,7800 | 3,6600 | 54.510 | ,00 |
| 02/12/2003 | 3,7000 | 2,21% | 3,6200 | 3,7000 | 3,5800 | 36.450 | ,00 |
| 01/12/2003 | 3,6200 | 1,12% | 3,5600 | 3,6200 | 3,5400 | 10.210 | ,00 |
| 28/11/2003 | 3,5800 | -2,19% | 3,7000 | 3,7000 | 3,5600 | 10.640 | ,00 |
| 27/11/2003 | 3,6600 | 2,81% | 3,5200 | 3,6600 | 3,5200 | 20.820 | ,00 |
| 26/11/2003 | 3,5600 | -1,11% | 3,6200 | 3,6200 | 3,5400 | 34.240 | ,00 |
| 25/11/2003 | 3,6000 | -2,17% | 3,6800 | 3,7200 | 3,5800 | 25.300 | ,00 |
| 24/11/2003 | 3,6800 | 0,55% | 3,6600 | 3,7600 | 3,6200 | 26.080 | ,00 |
| 21/11/2003 | 3,6600 | 2,23% | 3,5600 | 3,6600 | 3,5400 | 56.910 | ,00 |
| 20/11/2003 | 3,5800 | 1,70% | 3,5000 | 3,5800 | 3,4400 | 35.370 | ,00 |
| 19/11/2003 | 3,5200 | 0,57% | 3,4600 | 3,5200 | 3,4200 | 32.400 | ,00 |
| 18/11/2003 | 3,5000 | -0,57% | 3,6000 | 3,6000 | 3,4800 | 13.280 | ,00 |
| 17/11/2003 | 3,5200 | -1,12% | 3,5200 | 3,5200 | 3,4600 | 52.820 | ,00 |
| 14/11/2003 | 3,5600 | -1,11% | 3,5800 | 3,5800 | 3,5200 | 17.800 | ,00 |
| 13/11/2003 | 3,6000 | -1,10% | 3,6800 | 3,7000 | 3,5800 | 15.050 | ,00 |
| 12/11/2003 | 3,6400 | 0,00% | 3,5800 | 3,6600 | 3,5000 | 25.130 | ,00 |
| 11/11/2003 | 3,6400 | -3,70% | 3,7600 | 3,8000 | 3,6200 | 37.150 | ,00 |
| 10/11/2003 | 3,7800 | 2,72% | 3,6800 | 3,9000 | 3,6000 | 124.800 | ,00 |
| 07/11/2003 | 3,6800 | 3,95% | 3,5800 | 3,7200 | 3,5400 | 64.570 | ,00 |
| 06/11/2003 | 3,5400 | 1,14% | 3,5000 | 3,5800 | 3,4800 | 13.890 | ,00 |
| 05/11/2003 | 3,5000 | -0,57% | 3,4800 | 3,5000 | 3,4400 | 7.060 | ,00 |
| 04/11/2003 | 3,5200 | -1,12% | 3,5800 | 3,6200 | 3,4600 | 19.790 | ,00 |
| 03/11/2003 | 3,5600 | 4,09% | 3,4600 | 3,5800 | 3,4600 | 28.730 | ,00 |
| 31/10/2003 | 3,4200 | 3,64% | 3,3400 | 3,4800 | 3,3200 | 43.570 | ,00 |
| 30/10/2003 | 3,3000 | -1,20% | 3,3400 | 3,3800 | 3,3000 | 8.950 | ,00 |
| 29/10/2003 | 3,3400 | 1,83% | 3,3800 | 3,4000 | 3,2800 | 17.140 | ,00 |
| 27/10/2003 | 3,2800 | -1,80% | 3,3800 | 3,4000 | 3,2600 | 7.850 | ,00 |
| 24/10/2003 | 3,3400 | -1,18% | 3,3600 | 3,4000 | 3,3200 | 22.265 | ,00 |
| 23/10/2003 | 3,3800 | -3,43% | 3,3600 | 3,4200 | 3,3200 | 16.800 | ,00 |
| 22/10/2003 | 3,5000 | -2,23% | 3,6000 | 3,6600 | 3,5000 | 30.890 | ,00 |
| 21/10/2003 | 3,5800 | 1,70% | 3,5000 | 3,6200 | 3,4800 | 36.250 | ,00 |
| 20/10/2003 | 3,5200 | 1,15% | 3,5000 | 3,5200 | 3,4600 | 7.690 | ,00 |
| 17/10/2003 | 3,4800 | 0,00% | 3,4800 | 3,5800 | 3,4600 | 11.380 | ,00 |
| 16/10/2003 | 3,4800 | 0,00% | 3,4800 | 3,5400 | 3,4200 | 24.250 | ,00 |
| 15/10/2003 | 3,4800 | 0,58% | 3,4400 | 3,5200 | 3,4400 | 17.390 | ,00 |
| 14/10/2003 | 3,4600 | -2,26% | 3,5000 | 3,5200 | 3,4200 | 13.010 | ,00 |
| 13/10/2003 | 3,5400 | -0,56% | 3,6400 | 3,6600 | 3,5200 | 35.040 | ,00 |
| 10/10/2003 | 3,5600 | 2,30% | 3,5000 | 3,7600 | 3,5000 | 121.460 | ,00 |
| 09/10/2003 | 3,4800 | 0,58% | 3,4600 | 3,6000 | 3,4400 | 60.990 | ,00 |
| 08/10/2003 | 3,4600 | 2,98% | 3,3200 | 3,5200 | 3,3200 | 32.960 | ,00 |
| 07/10/2003 | 3,3600 | -2,33% | 3,4000 | 3,4200 | 3,3200 | 29.020 | ,00 |
| 06/10/2003 | 3,4400 | 4,24% | 3,3000 | 3,4600 | 3,3000 | 57.340 | ,00 |
| 03/10/2003 | 3,3000 | 1,23% | 3,2400 | 3,4000 | 3,2400 | 102.000 | ,00 |
| 02/10/2003 | 3,2600 | 3,16% | 3,2600 | 3,2800 | 3,2000 | 16.110 | ,00 |
| 01/10/2003 | 3,1600 | -1,25% | 3,1200 | 3,2000 | 3,1000 | 9.860 | ,00 |
| 30/9/2003 | 3,2000 | 1,27% | 3,1600 | 3,2200 | 3,1400 | 8.500 | ,00 |
| 29/9/2003 | 3,1600 | 0,00% | 3,1600 | 3,2000 | 3,1000 | 17.100 | ,00 |
| 26/9/2003 | 3,1600 | -2,47% | 3,1400 | 3,2000 | 3,1000 | 29.010 | ,00 |
| 25/9/2003 | 3,2400 | -2,99% | 3,2200 | 3,3400 | 3,1200 | 20.610 | ,00 |
| 24/9/2003 | 3,3400 | -1,76% | 3,4800 | 3,4800 | 3,2800 | 20.390 | ,00 |
| 23/9/2003 | 3,4000 | -1,73% | 3,4200 | 3,4600 | 3,3400 | 28.860 | ,00 |
| 22/9/2003 | 3,4600 | 5,49% | 3,2200 | 3,4800 | 3,1800 | 153.540 | ,00 |
| 19/9/2003 | 3,2800 | 3,14% | 3,2200 | 3,2800 | 3,1000 | 13.050 | ,00 |
| 18/9/2003 | 3,1800 | -0,62% | 3,2000 | 3,2200 | 3,0800 | 10.900 | ,00 |
| 17/9/2003 | 3,2000 | 1,27% | 3,1800 | 3,2800 | 3,1600 | 22.260 | ,00 |
| 16/9/2003 | 3,1600 | -2,47% | 3,1400 | 3,2200 | 3,0800 | 21.710 | ,00 |
| 15/9/2003 | 3,2400 | -2,41% | 3,3200 | 3,3200 | 3,1400 | 11.760 | ,00 |
| 12/9/2003 | 3,3200 | -2,35% | 3,4600 | 3,4800 | 3,2600 | 31.140 | ,00 |
| 11/9/2003 | 3,4000 | 2,41% | 3,3600 | 3,4800 | 3,2800 | 38.690 | ,00 |
| 10/9/2003 | 3,3200 | 3,11% | 3,2600 | 3,3600 | 3,0200 | 71.000 | ,00 |
| 09/9/2003 | 3,2200 | -5,29% | 3,4000 | 3,4000 | 3,2000 | 36.250 | ,00 |
| 08/9/2003 | 3,4000 | -5,56% | 3,5600 | 3,5600 | 3,3400 | 10.790 | ,00 |
| 05/9/2003 | 3,6000 | 1,12% | 3,6200 | 3,6200 | 3,5000 | 26.020 | ,00 |
| 04/9/2003 | 3,5600 | -1,11% | 3,6000 | 3,6800 | 3,5000 | 21.010 | ,00 |
| 03/9/2003 | 3,6000 | -0,55% | 3,6600 | 3,7800 | 3,5000 | 28.470 | ,00 |
| 02/9/2003 | 3,6200 | -3,72% | 3,7600 | 3,8400 | 3,5200 | 33.880 | ,00 |
| 01/9/2003 | 3,7600 | -6,00% | 3,9800 | 4,0200 | 3,6000 | 91.840 | ,00 |
| 29/8/2003 | 4,0000 | -1,48% | 4,1000 | 4,1000 | 3,9000 | 25.330 | ,00 |
| 28/8/2003 | 4,0600 | -1,46% | 4,1800 | 4,1800 | 4,0400 | 16.810 | ,00 |
| 27/8/2003 | 4,1200 | 0,49% | 4,1800 | 4,1800 | 4,0200 | 22.930 | ,00 |
| 26/8/2003 | 4,1000 | -2,38% | 4,2200 | 4,2200 | 4,0200 | 45.140 | ,00 |
| 25/8/2003 | 4,2000 | -3,67% | 4,2800 | 4,3000 | 4,1800 | 33.650 | ,00 |
| 22/8/2003 | 4,3600 | 0,00% | 4,3400 | 4,4000 | 4,2800 | 25.474 | ,00 |
| 21/8/2003 | 4,3600 | 1,87% | 4,2600 | 4,4200 | 4,2200 | 35.230 | ,00 |
| 20/8/2003 | 4,2800 | -0,47% | 4,3400 | 4,3600 | 4,2000 | 36.100 | ,00 |
| 19/8/2003 | 4,3000 | -0,46% | 4,3400 | 4,4600 | 4,2600 | 49.540 | ,00 |
| 18/8/2003 | 4,3200 | 2,86% | 4,3600 | 4,3600 | 4,2400 | 31.600 | ,00 |
| 14/8/2003 | 4,2000 | 2,44% | 4,1000 | 4,2600 | 4,0800 | 41.940 | ,00 |
| 13/8/2003 | 4,1000 | 0,99% | 4,1000 | 4,2000 | 4,0200 | 46.190 | ,00 |
| 12/8/2003 | 4,0600 | -6,02% | 4,4600 | 4,4600 | 4,0200 | 91.340 | ,00 |
| 11/8/2003 | 4,3200 | -1,82% | 4,4000 | 4,5200 | 4,2600 | 47.820 | ,00 |
| 08/8/2003 | 4,4000 | 0,46% | 4,4000 | 4,4400 | 4,3000 | 52.980 | ,00 |
| 07/8/2003 | 4,3800 | -3,52% | 4,4600 | 4,5000 | 4,3400 | 35.560 | ,00 |
| 06/8/2003 | 4,5400 | -2,99% | 4,6000 | 4,6600 | 4,5200 | 33.010 | ,00 |
| 05/8/2003 | 4,6800 | -1,27% | 4,7400 | 4,7600 | 4,5800 | 48.650 | ,00 |
| 04/8/2003 | 4,7400 | 2,16% | 4,6600 | 4,8600 | 4,6000 | 254.350 | ,00 |
| 01/8/2003 | 4,6400 | 7,41% | 4,3800 | 4,7800 | 4,3800 | 381.410 | ,00 |
| 31/7/2003 | 4,3200 | -0,92% | 4,4000 | 4,4800 | 4,3000 | 42.360 | ,00 |
| 30/7/2003 | 4,3600 | 1,40% | 4,3000 | 4,3800 | 4,2400 | 30.170 | ,00 |
| 29/7/2003 | 4,3000 | 3,86% | 4,1000 | 4,3200 | 4,0400 | 27.730 | ,00 |
| 28/7/2003 | 4,1400 | -3,27% | 4,3600 | 4,4600 | 4,1000 | 25.930 | ,00 |
| 25/7/2003 | 4,2800 | -2,28% | 4,3200 | 4,5000 | 4,2400 | 53.810 | ,00 |
| 24/7/2003 | 4,3800 | 0,46% | 4,3200 | 4,4400 | 4,2600 | 42.640 | ,00 |
| 23/7/2003 | 4,3600 | -1,80% | 4,5600 | 4,6800 | 4,3200 | 71.610 | ,00 |
| 22/7/2003 | 4,4400 | -0,45% | 4,4200 | 4,5400 | 4,3400 | 54.880 | ,00 |
| 21/7/2003 | 4,4600 | -5,91% | 4,8400 | 4,8400 | 4,4000 | 222.030 | ,00 |
| 18/7/2003 | 4,7400 | 3,49% | 4,5200 | 4,8200 | 4,5200 | 89.630 | ,00 |
| 17/7/2003 | 4,5800 | -2,14% | 4,6200 | 4,7000 | 4,5400 | 28.400 | ,00 |
| 16/7/2003 | 4,6800 | 0,00% | 4,6600 | 4,7600 | 4,5200 | 55.590 | ,00 |
| 15/7/2003 | 4,6800 | -0,43% | 4,7600 | 4,8200 | 4,6400 | 35.880 | ,00 |
| 14/7/2003 | 4,7000 | 2,17% | 4,7000 | 4,7600 | 4,5600 | 129.890 | ,00 |
| 11/7/2003 | 4,6000 | 3,14% | 4,3800 | 4,8600 | 4,3800 | 119.210 | ,00 |
| 10/7/2003 | 4,4600 | 4,21% | 4,3400 | 4,4800 | 4,2200 | 87.630 | ,00 |
| 09/7/2003 | 4,2800 | 2,88% | 4,1200 | 4,3000 | 4,1000 | 47.690 | ,00 |
| 08/7/2003 | 4,1600 | -2,35% | 4,2600 | 4,3600 | 4,1200 | 65.120 | ,00 |
| 07/7/2003 | 4,2600 | 5,97% | 4,1000 | 4,3600 | 4,0600 | 100.820 | ,00 |
| 04/7/2003 | 4,0200 | 1,52% | 4,0000 | 4,0600 | 3,9000 | 33.950 | ,00 |
| 03/7/2003 | 3,9600 | -2,46% | 4,1000 | 4,1800 | 3,9200 | 60.830 | ,00 |
| 02/7/2003 | 4,0600 | 5,73% | 3,9400 | 4,0800 | 3,9400 | 77.710 | ,00 |
| 01/7/2003 | 3,8400 | 0,52% | 3,8000 | 3,8600 | 3,7000 | 33.170 | ,00 |
| 30/6/2003 | 3,8200 | -2,55% | 3,9200 | 4,0400 | 3,8000 | 40.990 | ,00 |
| 27/6/2003 | 3,9200 | 0,51% | 4,0200 | 4,0200 | 3,7600 | 50.500 | ,00 |
| 26/6/2003 | 3,9000 | -3,94% | 4,0000 | 4,1200 | 3,8800 | 52.060 | ,00 |
| 25/6/2003 | 4,0600 | 5,73% | 3,9000 | 4,2400 | 3,9000 | 221.080 | ,00 |
| 24/6/2003 | 3,8400 | -1,03% | 3,8200 | 3,9200 | 3,6800 | 76.910 | ,00 |
| 23/6/2003 | 3,8800 | -1,52% | 3,9400 | 4,1800 | 3,8400 | 161.560 | ,00 |
| 20/6/2003 | 3,9400 | 11,93% | 3,5000 | 3,9400 | 3,4000 | 230.080 | ,00 |
| 19/6/2003 | 3,5200 | -2,76% | 3,6000 | 3,8600 | 3,4800 | 174.500 | ,00 |
| 18/6/2003 | 3,6200 | 2,26% | 3,5200 | 3,6600 | 3,5000 | 39.590 | ,00 |
| 17/6/2003 | 3,5400 | 1,14% | 3,5800 | 3,6400 | 3,5200 | 28.140 | ,00 |
| 13/6/2003 | 3,5000 | -0,57% | 3,5200 | 3,6800 | 3,4600 | 52.850 | ,00 |
| 12/6/2003 | 3,5200 | 4,14% | 3,4600 | 3,6000 | 3,4400 | 57.530 | ,00 |
| 11/6/2003 | 3,3800 | 0,60% | 3,4400 | 3,4600 | 3,3600 | 28.800 | ,00 |
| 10/6/2003 | 3,3600 | -2,89% | 3,4200 | 3,5600 | 3,3400 | 34.500 | ,00 |
| 09/6/2003 | 3,4600 | 1,17% | 3,4400 | 3,6000 | 3,4000 | 90.870 | ,00 |
| 06/6/2003 | 3,4200 | 5,56% | 3,2600 | 3,4400 | 3,2600 | 68.520 | ,00 |
| 05/6/2003 | 3,2400 | -1,22% | 3,3400 | 3,4000 | 3,2000 | 36.220 | ,00 |
| 04/6/2003 | 3,2800 | 1,23% | 3,2600 | 3,4000 | 3,2600 | 60.080 | ,00 |
| 03/6/2003 | 3,2400 | 0,00% | 3,2000 | 3,3400 | 3,1800 | 29.940 | ,00 |
| 02/6/2003 | 3,2400 | 3,18% | 3,2200 | 3,3000 | 3,1800 | 30.010 | ,00 |
| 30/5/2003 | 3,1400 | -1,26% | 3,1600 | 3,1800 | 3,0400 | 17.870 | ,00 |
| 29/5/2003 | 3,1800 | -1,24% | 3,2800 | 3,3000 | 3,0800 | 39.640 | ,00 |
| 28/5/2003 | 3,2200 | 8,42% | 3,1000 | 3,2800 | 3,0200 | 45.190 | ,00 |
| 27/5/2003 | 2,9700 | -3,57% | 3,0400 | 3,0400 | 2,9200 | 28.770 | ,00 |
| 26/5/2003 | 3,0800 | -1,91% | 3,1400 | 3,1800 | 3,0400 | 16.920 | ,00 |
| 23/5/2003 | 3,1400 | -0,63% | 3,1600 | 3,2600 | 3,0600 | 26.400 | ,00 |
| 22/5/2003 | 3,1600 | 0,00% | 3,2000 | 3,3200 | 3,1200 | 40.890 | ,00 |
| 21/5/2003 | 3,1600 | -2,47% | 3,2400 | 3,2600 | 3,1400 | 26.120 | ,00 |
| 20/5/2003 | 3,2400 | -2,99% | 3,2200 | 3,3000 | 3,2000 | 42.980 | ,00 |
| 19/5/2003 | 3,3400 | -2,91% | 3,3600 | 3,4400 | 3,3200 | 29.930 | ,00 |
| 16/5/2003 | 3,4400 | -0,58% | 3,5000 | 3,5600 | 3,4000 | 39.060 | ,00 |
| 15/5/2003 | 3,4600 | 4,22% | 3,2600 | 3,5800 | 3,2600 | 103.680 | ,00 |
| 14/5/2003 | 3,3200 | 0,00% | 3,3800 | 3,4000 | 3,2600 | 23.740 | ,00 |
| 13/5/2003 | 3,3200 | 4,40% | 3,3000 | 3,4000 | 3,2800 | 41.610 | ,00 |
| 12/5/2003 | 3,1800 | 3,92% | 3,1600 | 3,2800 | 3,1400 | 45.010 | ,00 |
| 09/5/2003 | 3,0600 | 0,66% | 3,0600 | 3,2200 | 2,9300 | 52.590 | ,00 |
| 08/5/2003 | 3,0400 | -4,40% | 3,1000 | 3,3200 | 3,0200 | 56.980 | ,00 |
| 07/5/2003 | 3,1800 | -3,64% | 3,3800 | 3,4400 | 3,1400 | 79.990 | ,00 |
| 06/5/2003 | 3,3000 | -1,20% | 3,3400 | 3,5000 | 3,1400 | 99.120 | ,00 |
| 05/5/2003 | 3,3400 | 0,60% | 3,4600 | 3,8000 | 3,2800 | 245.060 | ,00 |
| 02/5/2003 | 3,3200 | 17,73% | 2,8900 | 3,3200 | 2,8900 | 209.040 | ,00 |
| 30/4/2003 | 2,8200 | 3,30% | 2,7500 | 2,8400 | 2,7000 | 32.680 | ,00 |
| 29/4/2003 | 2,7300 | 1,87% | 2,6200 | 2,7700 | 2,6000 | 18.480 | ,00 |
| 24/4/2003 | 2,6800 | -1,11% | 2,7000 | 2,7500 | 2,6800 | 8.880 | ,00 |
| 23/4/2003 | 2,7100 | 2,65% | 2,6800 | 2,7600 | 2,6600 | 27.860 | ,00 |
| 22/4/2003 | 2,6400 | 3,94% | 2,5400 | 2,6400 | 2,5000 | 7.380 | ,00 |
| 17/4/2003 | 2,5400 | -4,51% | 2,6400 | 2,6400 | 2,5000 | 33.610 | ,00 |
| 16/4/2003 | 2,6600 | -5,34% | 2,8100 | 2,8200 | 2,6200 | 28.690 | ,00 |
| 15/4/2003 | 2,8100 | 0,72% | 2,8400 | 2,9300 | 2,7400 | 74.160 | ,00 |
| 14/4/2003 | 2,7900 | 0,72% | 2,8000 | 2,8500 | 2,6700 | 38.440 | ,00 |
| 11/4/2003 | 2,7700 | 2,97% | 2,6900 | 2,7700 | 2,6900 | 17.840 | ,00 |
| 10/4/2003 | 2,6900 | -0,37% | 2,7000 | 2,7600 | 2,6800 | 14.950 | ,00 |
| 09/4/2003 | 2,7000 | 1,50% | 2,6500 | 2,7600 | 2,5900 | 36.000 | ,00 |
| 08/4/2003 | 2,6600 | 1,53% | 2,6000 | 2,7500 | 2,5200 | 55.050 | ,00 |
| 07/4/2003 | 2,6200 | 6,50% | 2,5000 | 2,6700 | 2,5000 | 37.750 | 98.289,00 |
| 04/4/2003 | 2,4600 | 1,65% | 2,4400 | 2,5400 | 2,3600 | 34.990 | 86.822,00 |
| 03/4/2003 | 2,4200 | 3,86% | 2,4000 | 2,4500 | 2,3100 | 25.940 | 61.593,00 |
| 02/4/2003 | 2,3300 | 6,39% | 2,2700 | 2,3600 | 2,2500 | 32.450 | 74.673,00 |
| 01/4/2003 | 2,1900 | 0,46% | 2,2000 | 2,2400 | 2,1400 | 9.630 | 20.918,00 |
| 31/3/2003 | 2,1800 | -6,84% | 2,2200 | 2,2800 | 2,1700 | 32.840 | 72.652,00 |
| 28/3/2003 | 2,3400 | -2,50% | 2,4000 | 2,4000 | 2,2900 | 39.920 | 93.364,00 |
| 27/3/2003 | 2,4000 | -6,25% | 2,4700 | 2,5400 | 2,4000 | 28.100 | 68.722,00 |
| 26/3/2003 | 2,5600 | 4,49% | 2,4700 | 2,5900 | 2,4500 | 29.170 | 74.261,00 |
| 24/3/2003 | 2,4500 | -2,78% | 2,4100 | 2,4600 | 2,3900 | 14.670 | 35.625,00 |
| 21/3/2003 | 2,5200 | 1,20% | 2,5500 | 2,6200 | 2,4800 | 53.820 | 136.103,00 |
| 20/3/2003 | 2,4900 | 11,16% | 2,1500 | 2,5000 | 2,1500 | 79.630 | 192.893,00 |
| 19/3/2003 | 2,2400 | 1,82% | 2,1500 | 2,2900 | 2,1200 | 22.640 | 50.407,00 |
| 18/3/2003 | 2,2000 | 4,76% | 2,1300 | 2,2500 | 2,1300 | 33.720 | 74.717,00 |
| 17/3/2003 | 2,1000 | -1,87% | 2,0300 | 2,1000 | 2,0300 | 7.600 | 15.645,00 |
| 14/3/2003 | 2,1400 | 0,47% | 2,1900 | 2,2000 | 2,1300 | 22.870 | 49.348,00 |
| 13/3/2003 | 2,1300 | 0,95% | 2,1000 | 2,1800 | 2,0500 | 22.540 | 47.508,00 |
| 12/3/2003 | 2,1100 | -7,05% | 2,2100 | 2,3100 | 2,0300 | 25.520 | 54.244,00 |
| 11/3/2003 | 2,2700 | -5,42% | 2,3800 | 2,3800 | 2,2000 | 18.130 | 40.983,00 |
| 07/3/2003 | 2,4000 | -1,23% | 2,4200 | 2,4200 | 2,3100 | 7.370 | 17.313,00 |
| 06/3/2003 | 2,4300 | -3,19% | 2,5200 | 2,5700 | 2,4000 | 25.190 | 52.478,00 |
| 05/3/2003 | 2,5100 | 0,80% | 2,4600 | 2,5900 | 2,3900 | 32.710 | 81.604,00 |
| 04/3/2003 | 2,4900 | -1,58% | 2,4900 | 2,5300 | 2,4200 | 6.310 | 15.558,00 |
| 03/3/2003 | 2,5300 | 0,00% | 2,5000 | 2,5900 | 2,4800 | 18.580 | 42.495,00 |
| 28/2/2003 | 2,5300 | -2,69% | 2,6300 | 2,6300 | 2,5000 | 10.960 | 27.717,00 |
| 27/2/2003 | 2,6000 | 0,78% | 2,5800 | 2,6300 | 2,5200 | 4.510 | 11.603,00 |
| 26/2/2003 | 2,5800 | -4,09% | 2,6900 | 2,6900 | 2,5500 | 11.650 | 30.498,00 |
| 25/2/2003 | 2,6900 | -2,89% | 2,7000 | 2,7100 | 2,6000 | 10.380 | 27.329,00 |
| 24/2/2003 | 2,7700 | -2,81% | 2,8500 | 2,8500 | 2,7000 | 7.140 | 19.749,00 |
| 21/2/2003 | 2,8500 | 1,06% | 2,8800 | 2,9100 | 2,7700 | 3.540 | 10.040,00 |
| 20/2/2003 | 2,8200 | 0,36% | 2,8100 | 2,9000 | 2,7700 | 5.830 | 16.501,00 |
| 19/2/2003 | 2,8100 | 1,81% | 2,7800 | 2,9000 | 2,7800 | 12.540 | 35.740,00 |
| 18/2/2003 | 2,7600 | 0,36% | 2,6800 | 2,7800 | 2,6800 | 3.110 | 8.481,00 |
| 17/2/2003 | 2,7500 | 1,10% | 2,8200 | 2,8400 | 2,7200 | 3.210 | 8.903,00 |
| 14/2/2003 | 2,7200 | 0,00% | 2,7400 | 2,7400 | 2,6600 | 3.450 | 9.356,00 |
| 13/2/2003 | 2,7200 | 0,00% | 2,6800 | 2,7400 | 2,6000 | 1.220 | 3.305,00 |
| 12/2/2003 | 2,7200 | -1,09% | 2,7500 | 2,7500 | 2,6900 | 12.540 | 34.004,00 |
| 11/2/2003 | 2,7500 | 3,38% | 2,6800 | 2,7500 | 2,6600 | 11.730 | 31.776,00 |
| 10/2/2003 | 2,6600 | -0,75% | 2,6800 | 2,6800 | 2,6000 | 7.790 | 20.425,00 |
| 07/2/2003 | 2,6800 | 3,88% | 2,5200 | 2,6800 | 2,5200 | 6.910 | 18.254,00 |
| 06/2/2003 | 2,5800 | -3,73% | 2,6800 | 2,6900 | 2,5500 | 8.910 | 23.224,00 |
| 05/2/2003 | 2,6800 | -0,74% | 2,6200 | 2,6800 | 2,5900 | 7.580 | 19.892,00 |
| 04/2/2003 | 2,7000 | -1,82% | 2,7500 | 2,7600 | 2,6800 | 56.470 | 155.159,00 |
| 03/2/2003 | 2,7500 | 0,00% | 2,7500 | 2,7700 | 2,7200 | 54.080 | 148.717,00 |
| 31/1/2003 | 2,7500 | -0,72% | 2,7400 | 2,7600 | 2,6900 | 6.540 | 17.862,00 |
| 30/1/2003 | 2,7700 | 1,09% | 2,7200 | 2,7700 | 2,7100 | 12.060 | 33.153,00 |
| 29/1/2003 | 2,7400 | 0,00% | 2,7000 | 2,7500 | 2,6400 | 15.470 | 41.761,00 |
| 28/1/2003 | 2,7400 | -4,53% | 2,8100 | 2,8900 | 2,7300 | 6.580 | 18.244,00 |
| 27/1/2003 | 2,8700 | -1,37% | 2,8200 | 2,8700 | 2,7200 | 6.290 | 17.721,00 |
| 24/1/2003 | 2,9100 | 0,69% | 2,8900 | 2,9300 | 2,8400 | 8.630 | 24.997,00 |
| 23/1/2003 | 2,8900 | 3,58% | 2,8300 | 2,9100 | 2,7700 | 17.690 | 50.271,00 |
| 22/1/2003 | 2,7900 | 0,72% | 2,7200 | 2,8200 | 2,6900 | 9.090 | 25.029,00 |
| 21/1/2003 | 2,7700 | -0,36% | 2,7800 | 2,8400 | 2,7400 | 12.640 | 35.270,00 |
| 20/1/2003 | 2,7800 | -5,44% | 2,8400 | 2,9000 | 2,7000 | 35.470 | 98.267,00 |
| 17/1/2003 | 2,9400 | -4,55% | 3,0600 | 3,0600 | 2,9000 | 20.960 | 62.164,00 |
| 16/1/2003 | 3,0800 | -1,28% | 3,1000 | 3,1600 | 3,0200 | 8.480 | 26.490,00 |
| 15/1/2003 | 3,1200 | 4,70% | 3,1400 | 3,1800 | 3,0600 | 82.620 | 258.103,00 |
| 14/1/2003 | 2,9800 | 3,83% | 2,9400 | 3,0800 | 2,9400 | 17.750 | 52.983,00 |
| 13/1/2003 | 2,8700 | -2,05% | 2,8500 | 2,9600 | 2,8100 | 16.330 | 46.481,00 |
| 10/1/2003 | 2,9300 | 0,00% | 2,9700 | 3,0200 | 2,8800 | 15.500 | 45.872,00 |
| 09/1/2003 | 2,9300 | 1,03% | 2,9000 | 2,9700 | 2,8100 | 17.090 | 49.252,00 |
| 08/1/2003 | 2,9000 | -6,45% | 3,0000 | 3,0800 | 2,8600 | 21.710 | 63.516,00 |
| 07/1/2003 | 3,1000 | -1,90% | 3,1400 | 3,1800 | 3,0400 | 8.850 | 27.427,00 |
| 03/1/2003 | 3,1600 | -3,07% | 3,3000 | 3,3000 | 3,1200 | 8.510 | 26.965,00 |
| 02/1/2003 | 3,2600 | 9,03% | 3,0400 | 3,2800 | 3,0400 | 16.140 | 51.687,00 |
| 31/12/2002 | 2,9900 | -2,29% | 3,0600 | 3,1000 | 2,9800 | 25.500 | 77.297,00 |
| 30/12/2002 | 3,0600 | -3,16% | 3,1000 | 3,1400 | 3,0200 | 13.480 | 41.526,00 |
| 27/12/2002 | 3,1600 | -1,25% | 3,2400 | 3,2400 | 3,1200 | 5.210 | 16.515,00 |
| 24/12/2002 | 3,2000 | 0,00% | 3,2200 | 3,3200 | 3,1800 | 29.320 | 94.128,00 |
| 23/12/2002 | 3,2000 | -3,61% | 3,3200 | 3,3200 | 3,1800 | 8.490 | 27.353,00 |
| 20/12/2002 | 3,3200 | -1,78% | 3,3800 | 3,4400 | 3,2600 | 13.530 | 45.128,00 |
| 19/12/2002 | 3,3800 | -7,65% | 3,6600 | 3,7000 | 3,3600 | 41.690 | 143.800,00 |
| 18/12/2002 | 3,6600 | -1,08% | 3,6800 | 3,7200 | 3,5400 | 10.640 | 38.385,00 |
| 17/12/2002 | 3,7000 | -4,15% | 3,9000 | 3,9400 | 3,7000 | 19.640 | 74.392,00 |
| 16/12/2002 | 3,8600 | 4,32% | 3,7000 | 3,9400 | 3,7000 | 34.120 | 131.925,00 |
| 13/12/2002 | 3,7000 | 1,09% | 3,6600 | 3,7200 | 3,5600 | 12.400 | 45.357,00 |
| 12/12/2002 | 3,6600 | -1,08% | 3,6800 | 3,6800 | 3,5200 | 32.690 | 117.417,00 |
| 11/12/2002 | 3,7000 | 3,35% | 3,6000 | 3,7600 | 3,6000 | 13.030 | 47.998,00 |
| 10/12/2002 | 3,5800 | 0,56% | 3,5400 | 3,6800 | 3,4600 | 12.470 | 44.868,00 |
| 09/12/2002 | 3,5600 | -1,66% | 3,6400 | 3,7400 | 3,4200 | 21.850 | 78.972,00 |
| 06/12/2002 | 3,6200 | -5,73% | 3,8000 | 3,9400 | 3,5400 | 34.750 | 129.461,00 |
| 05/12/2002 | 3,8400 | -4,48% | 4,0400 | 4,1000 | 3,8200 | 24.750 | 97.246,00 |
| 04/12/2002 | 4,0200 | -4,29% | 4,1200 | 4,2000 | 4,0000 | 19.060 | 78.328,00 |
| 03/12/2002 | 4,2000 | -0,47% | 4,1600 | 4,3600 | 4,1600 | 40.990 | 175.604,00 |
| 02/12/2002 | 4,2200 | 5,50% | 4,0600 | 4,2800 | 4,0600 | 54.280 | 227.374,00 |
| 29/11/2002 | 4,0000 | -1,96% | 4,1200 | 4,1200 | 3,9800 | 22.913 | 92.806,00 |
| 28/11/2002 | 4,0800 | 0,00% | 4,1000 | 4,1800 | 4,0600 | 51.600 | 213.508,00 |
| 27/11/2002 | 4,0800 | 2,00% | 4,0200 | 4,1600 | 3,9200 | 36.400 | 148.609,00 |
| 26/11/2002 | 4,0000 | -1,96% | 4,0600 | 4,1000 | 3,9800 | 23.450 | 94.851,00 |
| 25/11/2002 | 4,0800 | 2,51% | 4,0000 | 4,0800 | 3,9400 | 23.611 | 95.184,00 |
| 22/11/2002 | 3,9800 | -0,50% | 4,0000 | 4,0800 | 3,9200 | 20.450 | 82.160,00 |
| 21/11/2002 | 4,0000 | 1,52% | 3,9400 | 4,1200 | 3,9400 | 31.740 | 128.733,00 |
| 20/11/2002 | 3,9400 | 0,51% | 3,8600 | 4,0600 | 3,8200 | 25.430 | 100.893,00 |
| 19/11/2002 | 3,9200 | -2,49% | 3,9600 | 3,9800 | 3,8400 | 24.840 | 97.246,00 |
| 18/11/2002 | 4,0200 | -0,50% | 4,1000 | 4,1800 | 3,9600 | 129.750 | 531.055,00 |
| 15/11/2002 | 4,0400 | 11,60% | 3,7000 | 4,0400 | 3,6600 | 86.420 | 339.400,00 |
| 14/11/2002 | 3,6200 | 1,69% | 3,6400 | 3,6800 | 3,5800 | 18.770 | 68.284,00 |
| 13/11/2002 | 3,5600 | -3,78% | 3,7200 | 3,7200 | 3,5400 | 17.630 | 64.228,00 |
| 12/11/2002 | 3,7000 | 1,09% | 3,6400 | 3,7600 | 3,6200 | 23.640 | 87.689,00 |
| 11/11/2002 | 3,6600 | 4,57% | 3,5000 | 3,7000 | 3,4800 | 26.370 | 95.909,00 |
| 08/11/2002 | 3,5000 | -1,69% | 3,5200 | 3,6400 | 3,4600 | 15.590 | 55.558,00 |
| 07/11/2002 | 3,5600 | -2,73% | 3,6800 | 3,7200 | 3,5200 | 28.050 | 101.321,00 |
| 06/11/2002 | 3,6600 | -0,54% | 3,7400 | 3,7800 | 3,6400 | 20.770 | 76.998,00 |
| 05/11/2002 | 3,6800 | -3,66% | 3,7400 | 3,8800 | 3,6200 | 42.520 | 160.646,00 |
| 04/11/2002 | 3,8200 | 7,91% | 3,5400 | 3,8200 | 3,5400 | 46.810 | 174.239,00 |
| 01/11/2002 | 3,5400 | 2,91% | 3,4800 | 3,6200 | 3,4400 | 33.160 | 117.470,00 |
| 31/10/2002 | 3,4400 | 2,99% | 3,3600 | 3,4800 | 3,3600 | 27.180 | 93.125,00 |
| 30/10/2002 | 3,3400 | -1,18% | 3,3200 | 3,4000 | 3,2600 | 19.630 | 65.425,00 |
| 29/10/2002 | 3,3800 | 0,00% | 3,3800 | 3,4200 | 3,3400 | 9.600 | 32.477,00 |
| 25/10/2002 | 3,3800 | 0,00% | 3,4000 | 3,4200 | 3,3200 | 10.220 | 34.249,00 |
| 24/10/2002 | 3,3800 | 1,20% | 3,3400 | 3,4800 | 3,2600 | 21.280 | 71.710,00 |
| 23/10/2002 | 3,3400 | -7,22% | 3,6200 | 3,6400 | 3,2800 | 45.680 | 155.509,00 |
| 22/10/2002 | 3,6000 | 0,00% | 3,4000 | 3,7400 | 3,4000 | 97.830 | 353.353,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|