| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΧΑΙΔΕ | 0,7250 | -2,68 % | -0,0200 | 1.454 |
| ΡΕΒΟΙΛ | 1,6600 | -2,35 % | -0,0400 | 7.410 |
| ΙΝΤΕΤ | 1,3200 | -2,22 % | -0,0300 | 1.000 |
| ΒΙΟΣΚ | 3,1100 | -2,20 % | -0,0700 | 33.591 |
| ΜΑΘΙΟ | 0,8000 | -1,84 % | -0,0150 | 101 |
| ΤΖΚΑ | 1,3500 | -1,82 % | -0,0250 | 8.037 |
| ΣΕΝΤΡ | 0,3250 | -1,81 % | -0,0060 | 72.571 |
| ΟΠΑΠ | 17,6500 | -1,67 % | -0,3000 | 392.918 |
| ΣΠΙ | 0,5940 | -1,66 % | -0,0100 | 22.822 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,3600 €
0,0000 (0,00%)
- Άνοιγμα 7,3600
- Υψηλό 7,3600
- Χαμηλό 7,3000
- Όγκος 2.305
- Τζίρος 16.964 €
- Πράξεις 36
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/1/2004 | 6,3400 | -1,25% | 6,3600 | 6,3800 | 6,2200 | 13.320 | ,00 |
| 22/1/2004 | 6,4200 | 0,94% | 6,3800 | 6,4600 | 6,2800 | 19.980 | ,00 |
| 21/1/2004 | 6,3600 | 1,60% | 6,1400 | 6,4400 | 6,1400 | 9.280 | ,00 |
| 20/1/2004 | 6,2600 | -3,10% | 6,4000 | 6,4800 | 6,2200 | 10.980 | ,00 |
| 19/1/2004 | 6,4600 | -1,52% | 6,6800 | 6,7400 | 6,4000 | 26.630 | ,00 |
| 16/1/2004 | 6,5600 | 3,47% | 6,4000 | 6,6400 | 6,3400 | 52.760 | ,00 |
| 15/1/2004 | 6,3400 | 2,26% | 6,1400 | 6,4400 | 6,1400 | 44.100 | ,00 |
| 14/1/2004 | 6,2000 | 2,31% | 5,9600 | 6,2800 | 5,9000 | 37.490 | ,00 |
| 13/1/2004 | 6,0600 | 1,68% | 5,9400 | 6,1200 | 5,9400 | 25.040 | ,00 |
| 12/1/2004 | 5,9600 | -1,65% | 5,9000 | 5,9800 | 5,8800 | 9.500 | ,00 |
| 09/1/2004 | 6,0600 | -2,26% | 6,0200 | 6,1600 | 6,0200 | 11.490 | ,00 |
| 08/1/2004 | 6,2000 | 0,32% | 6,2000 | 6,2800 | 6,0400 | 23.050 | ,00 |
| 07/1/2004 | 6,1800 | 0,65% | 6,1600 | 6,2400 | 6,0200 | 29.065 | ,00 |
| 05/1/2004 | 6,1400 | 0,66% | 6,1200 | 6,1600 | 6,0200 | 13.800 | ,00 |
| 02/1/2004 | 6,1000 | 3,74% | 6,0600 | 6,1200 | 5,8800 | 23.160 | ,00 |
| 31/12/2003 | 5,8800 | -1,34% | 6,0000 | 6,0600 | 5,8600 | 11.250 | ,00 |
| 30/12/2003 | 5,9600 | 2,05% | 5,8600 | 5,9600 | 5,8200 | 6.890 | ,00 |
| 29/12/2003 | 5,8400 | -0,34% | 5,8600 | 5,8800 | 5,7600 | 4.770 | ,00 |
| 24/12/2003 | 5,8600 | -0,34% | 5,8600 | 5,8800 | 5,8400 | 1.300 | ,00 |
| 23/12/2003 | 5,8800 | 1,03% | 5,8000 | 5,9000 | 5,7600 | 2.840 | ,00 |
| 22/12/2003 | 5,8200 | -1,02% | 5,8800 | 5,9600 | 5,8000 | 9.200 | ,00 |
| 19/12/2003 | 5,8800 | 2,08% | 5,8000 | 5,9000 | 5,7400 | 6.430 | ,00 |
| 18/12/2003 | 5,7600 | 0,35% | 5,7400 | 5,7600 | 5,7200 | 2.730 | ,00 |
| 17/12/2003 | 5,7400 | 0,00% | 5,7800 | 5,7800 | 5,6800 | 7.890 | ,00 |
| 16/12/2003 | 5,7400 | -0,35% | 5,4800 | 5,8800 | 5,4800 | 16.640 | ,00 |
| 15/12/2003 | 5,7600 | -1,03% | 5,8200 | 6,0000 | 5,7200 | 7.750 | ,00 |
| 12/12/2003 | 5,8200 | 1,39% | 5,7800 | 5,8600 | 5,7600 | 3.190 | ,00 |
| 11/12/2003 | 5,7400 | -2,05% | 5,8800 | 5,8800 | 5,7400 | 5.360 | ,00 |
| 10/12/2003 | 5,8600 | -1,35% | 5,9000 | 5,9000 | 5,8400 | 4.400 | ,00 |
| 09/12/2003 | 5,9400 | 0,34% | 5,8400 | 6,0200 | 5,8400 | 6.380 | ,00 |
| 08/12/2003 | 5,9200 | -0,67% | 6,0800 | 6,0800 | 5,8200 | 3.310 | ,00 |
| 05/12/2003 | 5,9600 | -2,93% | 6,0800 | 6,1000 | 5,9600 | 12.050 | ,00 |
| 04/12/2003 | 6,1400 | 2,33% | 5,9000 | 6,1600 | 5,9000 | 28.405 | ,00 |
| 03/12/2003 | 6,0000 | 2,39% | 5,8400 | 6,0200 | 5,8400 | 17.210 | ,00 |
| 02/12/2003 | 5,8600 | 0,00% | 5,8600 | 5,9800 | 5,8600 | 6.910 | ,00 |
| 01/12/2003 | 5,8600 | -1,35% | 5,9800 | 6,0000 | 5,8200 | 8.020 | ,00 |
| 28/11/2003 | 5,9400 | -0,67% | 5,9000 | 5,9400 | 5,8400 | 2.970 | ,00 |
| 27/11/2003 | 5,9800 | -1,32% | 6,0800 | 6,0800 | 5,9400 | 2.500 | ,00 |
| 26/11/2003 | 6,0600 | 1,34% | 6,0000 | 6,1200 | 5,9800 | 13.160 | ,00 |
| 25/11/2003 | 5,9800 | 4,18% | 5,7400 | 6,0000 | 5,7400 | 6.560 | ,00 |
| 24/11/2003 | 5,7400 | 0,35% | 5,7000 | 5,8000 | 5,7000 | 1.490 | ,00 |
| 21/11/2003 | 5,7200 | -0,69% | 5,7000 | 5,7800 | 5,7000 | 11.520 | ,00 |
| 20/11/2003 | 5,7600 | -2,70% | 5,8000 | 5,8000 | 5,7200 | 3.670 | ,00 |
| 19/11/2003 | 5,9200 | 1,02% | 5,7400 | 5,9400 | 5,7200 | 6.100 | ,00 |
| 18/11/2003 | 5,8600 | 0,00% | 5,8800 | 5,8800 | 5,7800 | 6.730 | ,00 |
| 17/11/2003 | 5,8600 | -3,30% | 5,9800 | 5,9800 | 5,8000 | 6.130 | ,00 |
| 14/11/2003 | 6,0600 | 0,66% | 6,0200 | 6,0600 | 5,9800 | 4.330 | ,00 |
| 13/11/2003 | 6,0200 | 2,03% | 5,9000 | 6,1800 | 5,9000 | 14.260 | ,00 |
| 12/11/2003 | 5,9000 | -0,67% | 5,8800 | 5,9600 | 5,8600 | 8.390 | ,00 |
| 11/11/2003 | 5,9400 | -2,94% | 6,0400 | 6,1200 | 5,9200 | 15.470 | ,00 |
| 10/11/2003 | 6,1200 | 0,99% | 6,0600 | 6,1200 | 6,0200 | 5.850 | ,00 |
| 07/11/2003 | 6,0600 | -0,33% | 6,1400 | 6,1600 | 6,0400 | 12.880 | ,00 |
| 06/11/2003 | 6,0800 | 1,33% | 6,0600 | 6,1000 | 6,0000 | 7.760 | ,00 |
| 05/11/2003 | 6,0000 | -1,96% | 5,9200 | 6,1800 | 5,9200 | 7.340 | ,00 |
| 04/11/2003 | 6,1200 | 3,73% | 5,9000 | 6,2400 | 5,9000 | 24.010 | ,00 |
| 03/11/2003 | 5,9000 | 1,72% | 5,8000 | 5,9400 | 5,7200 | 29.350 | ,00 |
| 31/10/2003 | 5,8000 | 1,75% | 5,8400 | 5,8400 | 5,7600 | 2.080 | ,00 |
| 30/10/2003 | 5,7000 | -0,35% | 5,7200 | 5,8400 | 5,7000 | 13.430 | ,00 |
| 29/10/2003 | 5,7200 | 0,35% | 5,7200 | 5,8600 | 5,7000 | 4.555 | ,00 |
| 27/10/2003 | 5,7000 | 0,35% | 5,5800 | 5,8200 | 5,5800 | 3.550 | ,00 |
| 24/10/2003 | 5,6800 | 0,35% | 5,8400 | 5,8400 | 5,6600 | 7.660 | ,00 |
| 23/10/2003 | 5,6600 | -3,08% | 5,7200 | 5,7400 | 5,6400 | 7.755 | ,00 |
| 22/10/2003 | 5,8400 | -0,34% | 5,9000 | 5,9200 | 5,8200 | 11.650 | ,00 |
| 21/10/2003 | 5,8600 | 1,03% | 5,8400 | 5,8800 | 5,7800 | 10.450 | ,00 |
| 20/10/2003 | 5,8000 | 0,69% | 5,7600 | 5,9000 | 5,7600 | 5.110 | ,00 |
| 17/10/2003 | 5,7600 | -1,37% | 5,7600 | 5,8000 | 5,7000 | 5.490 | ,00 |
| 16/10/2003 | 5,8400 | 0,69% | 5,7600 | 5,9200 | 5,7600 | 12.730 | ,00 |
| 15/10/2003 | 5,8000 | 1,75% | 5,6000 | 5,9000 | 5,5600 | 12.770 | ,00 |
| 14/10/2003 | 5,7000 | -1,38% | 5,7800 | 5,9600 | 5,6200 | 6.640 | ,00 |
| 13/10/2003 | 5,7800 | 0,00% | 5,7400 | 5,8000 | 5,7000 | 8.980 | ,00 |
| 10/10/2003 | 5,7800 | -2,69% | 5,9200 | 5,9800 | 5,7600 | 10.320 | ,00 |
| 09/10/2003 | 5,9400 | 1,37% | 5,8600 | 5,9800 | 5,7600 | 8.985 | ,00 |
| 08/10/2003 | 5,8600 | 1,03% | 5,7000 | 5,9800 | 5,7000 | 10.090 | ,00 |
| 07/10/2003 | 5,8000 | -2,03% | 5,9200 | 5,9200 | 5,7600 | 9.290 | ,00 |
| 06/10/2003 | 5,9200 | 3,86% | 5,7000 | 5,9600 | 5,7000 | 17.900 | ,00 |
| 03/10/2003 | 5,7000 | 3,64% | 5,5200 | 5,7000 | 5,5000 | 17.630 | ,00 |
| 02/10/2003 | 5,5000 | 3,77% | 5,3000 | 5,5600 | 5,3000 | 5.850 | ,00 |
| 01/10/2003 | 5,3000 | -0,38% | 5,3400 | 5,3400 | 5,2600 | 2.110 | ,00 |
| 30/9/2003 | 5,3200 | 1,14% | 5,3000 | 5,3800 | 5,2800 | 17.780 | ,00 |
| 29/9/2003 | 5,2600 | -1,50% | 5,3000 | 5,3600 | 5,2200 | 14.190 | ,00 |
| 26/9/2003 | 5,3400 | -0,74% | 5,5600 | 5,5600 | 5,3000 | 6.340 | ,00 |
| 25/9/2003 | 5,3800 | -2,54% | 5,5000 | 5,5000 | 5,3000 | 9.540 | ,00 |
| 24/9/2003 | 5,5200 | 1,47% | 5,4400 | 5,6000 | 5,4400 | 2.910 | ,00 |
| 23/9/2003 | 5,4400 | 1,12% | 5,4000 | 5,5400 | 5,3000 | 10.310 | ,00 |
| 22/9/2003 | 5,3800 | -2,54% | 5,3600 | 5,5000 | 5,2200 | 9.920 | ,00 |
| 19/9/2003 | 5,5200 | 2,99% | 5,4000 | 5,6000 | 5,3400 | 5.280 | ,00 |
| 18/9/2003 | 5,3600 | -3,25% | 5,5800 | 5,6200 | 5,3200 | 7.930 | ,00 |
| 17/9/2003 | 5,5400 | 2,97% | 5,6800 | 5,6800 | 5,5000 | 10.330 | ,00 |
| 16/9/2003 | 5,3800 | -4,95% | 5,5000 | 5,5800 | 5,3400 | 14.290 | ,00 |
| 15/9/2003 | 5,6600 | -5,03% | 5,8800 | 5,8800 | 5,6400 | 6.810 | ,00 |
| 12/9/2003 | 5,9600 | -1,00% | 6,0200 | 6,0200 | 5,9400 | 5.520 | ,00 |
| 11/9/2003 | 6,0200 | 3,44% | 5,9400 | 6,1000 | 5,8600 | 14.580 | ,00 |
| 10/9/2003 | 5,8200 | 2,46% | 5,7000 | 5,9200 | 5,6400 | 30.250 | ,00 |
| 09/9/2003 | 5,6800 | -4,70% | 5,9200 | 6,0000 | 5,6600 | 12.190 | ,00 |
| 08/9/2003 | 5,9600 | -3,25% | 6,2000 | 6,2000 | 5,9200 | 14.460 | ,00 |
| 05/9/2003 | 6,1600 | -0,65% | 6,2000 | 6,2400 | 6,1400 | 9.080 | ,00 |
| 04/9/2003 | 6,2000 | -0,64% | 6,1400 | 6,3000 | 6,1200 | 14.010 | ,00 |
| 03/9/2003 | 6,2400 | 2,30% | 6,2000 | 6,5800 | 6,2000 | 22.970 | ,00 |
| 02/9/2003 | 6,1000 | -4,39% | 6,2600 | 6,4600 | 6,0200 | 22.760 | ,00 |
| 01/9/2003 | 6,3800 | -1,24% | 6,4600 | 6,6800 | 6,3400 | 26.320 | ,00 |
| 29/8/2003 | 6,4600 | -0,92% | 6,5600 | 6,8000 | 6,3800 | 30.030 | ,00 |
| 28/8/2003 | 6,5200 | -3,26% | 6,7400 | 6,8000 | 6,5000 | 19.830 | ,00 |
| 27/8/2003 | 6,7400 | -0,88% | 6,8000 | 6,9000 | 6,6800 | 24.060 | ,00 |
| 26/8/2003 | 6,8000 | -3,95% | 7,0600 | 7,1600 | 6,7600 | 36.760 | ,00 |
| 25/8/2003 | 7,0800 | -1,39% | 7,1800 | 7,2800 | 7,0200 | 21.210 | ,00 |
| 22/8/2003 | 7,1800 | 0,56% | 7,4000 | 7,4000 | 7,0200 | 42.900 | ,00 |
| 21/8/2003 | 7,1400 | 7,85% | 6,6800 | 7,3000 | 6,6800 | 84.350 | ,00 |
| 20/8/2003 | 6,6200 | 1,85% | 6,4000 | 6,6800 | 6,4000 | 20.200 | ,00 |
| 19/8/2003 | 6,5000 | -2,11% | 6,6400 | 6,8600 | 6,4000 | 58.130 | ,00 |
| 18/8/2003 | 6,6400 | 4,08% | 6,4800 | 6,6400 | 6,4600 | 35.740 | ,00 |
| 14/8/2003 | 6,3800 | 1,59% | 5,6400 | 6,4600 | 5,6400 | 11.530 | ,00 |
| 13/8/2003 | 6,2800 | 1,29% | 6,1000 | 6,3000 | 6,1000 | 8.590 | ,00 |
| 12/8/2003 | 6,2000 | 0,98% | 6,1000 | 6,2800 | 6,0600 | 11.840 | ,00 |
| 11/8/2003 | 6,1400 | -4,95% | 6,4000 | 6,4800 | 6,0200 | 20.310 | ,00 |
| 08/8/2003 | 6,4600 | 1,57% | 6,6000 | 6,6000 | 6,3200 | 14.480 | ,00 |
| 07/8/2003 | 6,3600 | -1,85% | 6,4800 | 6,6200 | 6,3200 | 14.580 | ,00 |
| 06/8/2003 | 6,4800 | -1,82% | 6,5200 | 6,5800 | 6,4200 | 17.830 | ,00 |
| 05/8/2003 | 6,6000 | 0,00% | 6,6000 | 6,7000 | 6,5000 | 20.390 | ,00 |
| 04/8/2003 | 6,6000 | 1,54% | 6,5000 | 6,7400 | 6,5000 | 48.580 | ,00 |
| 01/8/2003 | 6,5000 | 4,50% | 6,3400 | 6,5600 | 6,2600 | 37.430 | ,00 |
| 31/7/2003 | 6,2200 | -3,12% | 6,4200 | 6,5400 | 6,2200 | 35.120 | ,00 |
| 30/7/2003 | 6,4200 | 6,64% | 6,1200 | 6,6600 | 6,1200 | 56.230 | ,00 |
| 29/7/2003 | 6,0200 | 1,01% | 6,1200 | 6,1200 | 5,9600 | 15.800 | ,00 |
| 28/7/2003 | 5,9600 | 0,34% | 6,0200 | 6,1600 | 5,9400 | 19.560 | ,00 |
| 25/7/2003 | 5,9400 | -2,62% | 6,0000 | 6,0800 | 5,9400 | 11.110 | ,00 |
| 24/7/2003 | 6,1000 | 0,66% | 6,0800 | 6,1600 | 5,9200 | 18.165 | ,00 |
| 23/7/2003 | 6,0600 | -1,94% | 6,1800 | 6,2800 | 6,0600 | 24.580 | ,00 |
| 22/7/2003 | 6,1800 | 0,00% | 6,2000 | 6,2800 | 6,0600 | 12.890 | ,00 |
| 21/7/2003 | 6,1800 | -2,22% | 6,4200 | 6,4200 | 6,1400 | 19.090 | ,00 |
| 18/7/2003 | 6,3200 | 1,61% | 6,3800 | 6,4000 | 6,2400 | 28.685 | ,00 |
| 17/7/2003 | 6,2200 | -2,20% | 6,4000 | 6,4200 | 6,1800 | 14.940 | ,00 |
| 16/7/2003 | 6,3600 | -0,31% | 6,4200 | 6,4200 | 6,1800 | 37.110 | ,00 |
| 15/7/2003 | 6,3800 | 0,00% | 6,3800 | 6,5800 | 6,3200 | 17.020 | ,00 |
| 14/7/2003 | 6,3800 | 1,92% | 6,4400 | 6,6200 | 6,3000 | 15.330 | ,00 |
| 11/7/2003 | 6,2600 | -2,19% | 6,3600 | 6,4000 | 6,1600 | 24.065 | ,00 |
| 10/7/2003 | 6,4000 | -0,93% | 6,4000 | 6,6000 | 6,3800 | 11.490 | ,00 |
| 09/7/2003 | 6,4600 | 0,31% | 6,6000 | 6,6200 | 6,3200 | 24.970 | ,00 |
| 08/7/2003 | 6,4400 | -3,59% | 6,8800 | 6,9800 | 6,4000 | 81.740 | ,00 |
| 07/7/2003 | 6,6800 | 7,05% | 6,2400 | 6,7400 | 6,2400 | 96.980 | ,00 |
| 04/7/2003 | 6,2400 | 3,31% | 6,1200 | 6,2600 | 5,9800 | 47.030 | ,00 |
| 03/7/2003 | 6,0400 | -0,33% | 6,2000 | 6,4000 | 5,9200 | 83.120 | ,00 |
| 02/7/2003 | 6,0600 | 10,58% | 5,4800 | 6,0800 | 5,4800 | 43.080 | ,00 |
| 01/7/2003 | 5,4800 | 1,86% | 5,2000 | 5,5200 | 5,2000 | 19.670 | ,00 |
| 30/6/2003 | 5,3800 | -2,89% | 5,5400 | 5,6800 | 5,3000 | 23.210 | ,00 |
| 27/6/2003 | 5,5400 | -4,81% | 6,0800 | 6,0800 | 5,5000 | 24.020 | ,00 |
| 26/6/2003 | 5,8200 | 1,04% | 5,7600 | 6,1000 | 5,6200 | 50.580 | ,00 |
| 25/6/2003 | 5,7600 | 9,09% | 5,4400 | 5,8600 | 5,3200 | 68.350 | ,00 |
| 24/6/2003 | 5,2800 | -2,58% | 5,4800 | 5,4800 | 5,2200 | 24.120 | ,00 |
| 23/6/2003 | 5,4200 | 1,50% | 5,4000 | 5,5200 | 5,2400 | 28.940 | ,00 |
| 20/6/2003 | 5,3400 | -3,61% | 5,5000 | 5,5400 | 5,2600 | 49.240 | ,00 |
| 19/6/2003 | 5,5400 | -7,97% | 6,0200 | 6,0200 | 5,4400 | 83.220 | ,00 |
| 18/6/2003 | 6,0200 | -5,94% | 6,4000 | 6,5400 | 6,0000 | 104.050 | ,00 |
| 17/6/2003 | 6,4000 | 11,50% | 5,8200 | 6,4200 | 5,8200 | 200.530 | ,00 |
| 13/6/2003 | 5,7400 | 8,71% | 5,2800 | 6,0800 | 5,1800 | 200.480 | ,00 |
| 12/6/2003 | 5,2800 | 1,15% | 5,3000 | 5,3600 | 5,2400 | 39.060 | ,00 |
| 11/6/2003 | 5,2200 | -0,38% | 5,2400 | 5,3400 | 5,2000 | 32.630 | ,00 |
| 10/6/2003 | 5,2400 | 0,77% | 5,1400 | 5,3000 | 5,1000 | 50.520 | ,00 |
| 09/6/2003 | 5,2000 | 2,77% | 5,0000 | 5,2200 | 5,0000 | 74.510 | ,00 |
| 06/6/2003 | 5,0600 | 3,27% | 4,9800 | 5,0800 | 4,8600 | 63.300 | ,00 |
| 05/6/2003 | 4,9000 | 4,26% | 4,8000 | 5,0000 | 4,6800 | 137.960 | ,00 |
| 04/6/2003 | 4,7000 | 2,62% | 4,6200 | 4,7200 | 4,5400 | 34.890 | ,00 |
| 03/6/2003 | 4,5800 | 4,57% | 4,4000 | 4,5800 | 4,3600 | 24.110 | ,00 |
| 02/6/2003 | 4,3800 | 3,30% | 4,2400 | 4,4000 | 4,2400 | 5.350 | ,00 |
| 30/5/2003 | 4,2400 | -1,85% | 4,2400 | 4,2800 | 4,2400 | 5.120 | ,00 |
| 29/5/2003 | 4,3200 | -1,37% | 4,3800 | 4,4000 | 4,3000 | 6.040 | ,00 |
| 28/5/2003 | 4,3800 | 4,78% | 4,2200 | 4,3800 | 4,2200 | 4.030 | ,00 |
| 27/5/2003 | 4,1800 | -0,48% | 4,2400 | 4,2400 | 4,1400 | 4.840 | ,00 |
| 26/5/2003 | 4,2000 | 0,00% | 4,1800 | 4,2000 | 4,1400 | 14.645 | ,00 |
| 23/5/2003 | 4,2000 | -0,94% | 4,2800 | 4,3200 | 4,1600 | 10.780 | ,00 |
| 22/5/2003 | 4,2400 | -0,93% | 4,3000 | 4,3600 | 4,2400 | 3.300 | ,00 |
| 21/5/2003 | 4,2800 | -3,17% | 4,3800 | 4,3800 | 4,2800 | 10.020 | ,00 |
| 20/5/2003 | 4,4200 | -0,45% | 4,3000 | 4,4400 | 4,3000 | 6.340 | ,00 |
| 19/5/2003 | 4,4400 | 0,00% | 4,4400 | 4,4800 | 4,3600 | 6.490 | ,00 |
| 16/5/2003 | 4,4400 | 1,37% | 4,4400 | 4,5200 | 4,4000 | 19.360 | ,00 |
| 15/5/2003 | 4,3800 | 0,46% | 4,4200 | 4,5200 | 4,3600 | 38.680 | ,00 |
| 14/5/2003 | 4,3600 | 0,00% | 4,3800 | 4,4200 | 4,3200 | 22.850 | ,00 |
| 13/5/2003 | 4,3600 | 1,87% | 4,4000 | 4,4400 | 4,3000 | 18.200 | ,00 |
| 12/5/2003 | 4,2800 | -0,47% | 4,3000 | 4,4000 | 4,2400 | 17.060 | ,00 |
| 09/5/2003 | 4,3000 | -1,38% | 4,3600 | 4,3800 | 4,2600 | 11.720 | ,00 |
| 08/5/2003 | 4,3600 | -4,39% | 4,4800 | 4,5200 | 4,3200 | 19.880 | ,00 |
| 07/5/2003 | 4,5600 | 0,00% | 4,6800 | 4,7800 | 4,4600 | 91.490 | ,00 |
| 06/5/2003 | 4,5600 | -1,72% | 4,6800 | 4,6800 | 4,4000 | 45.850 | ,00 |
| 05/5/2003 | 4,6400 | 7,41% | 4,3600 | 4,8000 | 4,3200 | 119.400 | ,00 |
| 02/5/2003 | 4,3200 | 2,37% | 4,2200 | 4,3200 | 4,2200 | 27.670 | ,00 |
| 30/4/2003 | 4,2200 | 0,48% | 4,2000 | 4,2600 | 4,1400 | 18.040 | ,00 |
| 29/4/2003 | 4,2000 | 0,96% | 4,1600 | 4,2600 | 4,1400 | 10.810 | ,00 |
| 24/4/2003 | 4,1600 | -2,35% | 4,2800 | 4,2800 | 4,1600 | 8.830 | ,00 |
| 23/4/2003 | 4,2600 | 2,90% | 4,1400 | 4,3200 | 4,1400 | 63.340 | ,00 |
| 22/4/2003 | 4,1400 | 1,47% | 4,0800 | 4,2000 | 4,0800 | 6.520 | ,00 |
| 17/4/2003 | 4,0800 | -0,49% | 4,0600 | 4,1200 | 4,0400 | 13.800 | ,00 |
| 16/4/2003 | 4,1000 | -1,91% | 4,1400 | 4,2000 | 4,0800 | 27.680 | ,00 |
| 15/4/2003 | 4,1800 | 0,00% | 4,2200 | 4,2600 | 4,1800 | 46.800 | ,00 |
| 14/4/2003 | 4,1800 | 1,46% | 4,1600 | 4,2000 | 4,1200 | 25.380 | ,00 |
| 11/4/2003 | 4,1200 | 0,49% | 4,1400 | 4,1400 | 4,0800 | 7.220 | ,00 |
| 10/4/2003 | 4,1000 | 0,49% | 4,0800 | 4,1200 | 4,0600 | 13.710 | ,00 |
| 09/4/2003 | 4,0800 | 2,00% | 4,0000 | 4,0800 | 4,0000 | 10.430 | ,00 |
| 08/4/2003 | 4,0000 | -0,99% | 4,0400 | 4,0400 | 3,9600 | 20.640 | ,00 |
| 07/4/2003 | 4,0400 | 1,51% | 4,1200 | 4,1600 | 4,0200 | 43.225 | 175.562,00 |
| 04/4/2003 | 3,9800 | 2,05% | 4,1800 | 4,1800 | 3,9200 | 9.680 | 38.753,00 |
| 03/4/2003 | 3,9000 | 1,04% | 3,9000 | 3,9000 | 3,8400 | 20.100 | 77.391,00 |
| 02/4/2003 | 3,8600 | 2,66% | 3,8000 | 3,9200 | 3,8000 | 6.670 | 25.657,00 |
| 01/4/2003 | 3,7600 | 0,00% | 3,9000 | 3,9000 | 3,7400 | 10.030 | 37.873,00 |
| 31/3/2003 | 3,7600 | -5,05% | 3,9400 | 3,9400 | 3,7600 | 15.947 | 61.096,00 |
| 28/3/2003 | 3,9600 | 0,00% | 4,0000 | 4,0000 | 3,9400 | 9.230 | 36.480,00 |
| 27/3/2003 | 3,9600 | -1,49% | 4,0000 | 4,0200 | 3,9400 | 13.660 | 54.665,00 |
| 26/3/2003 | 4,0200 | -0,50% | 4,0000 | 4,1000 | 3,9800 | 20.330 | 82.027,00 |
| 24/3/2003 | 4,0400 | -1,94% | 4,1000 | 4,1000 | 3,9600 | 2.780 | 11.165,00 |
| 21/3/2003 | 4,1200 | -0,48% | 4,0200 | 4,1200 | 4,0000 | 45.340 | 161.909,00 |
| 20/3/2003 | 4,1400 | 0,98% | 4,1200 | 4,1800 | 4,0800 | 14.960 | 62.055,00 |
| 19/3/2003 | 4,1000 | -1,44% | 4,0200 | 4,1600 | 4,0200 | 11.570 | 47.819,00 |
| 18/3/2003 | 4,1600 | 3,48% | 4,0200 | 4,1800 | 4,0200 | 10.530 | 43.634,00 |
| 17/3/2003 | 4,0200 | -0,99% | 4,0000 | 4,0400 | 3,9600 | 15.690 | 62.608,00 |
| 14/3/2003 | 4,0600 | 1,50% | 4,0000 | 4,0800 | 4,0000 | 15.130 | 61.462,00 |
| 13/3/2003 | 4,0000 | 0,50% | 3,9400 | 4,0400 | 3,9400 | 12.450 | 49.780,00 |
| 12/3/2003 | 3,9800 | 1,02% | 3,9400 | 4,1000 | 3,9400 | 44.360 | 176.671,00 |
| 11/3/2003 | 3,9400 | -1,50% | 4,0000 | 4,0000 | 3,9200 | 36.870 | 146.116,00 |
| 07/3/2003 | 4,0000 | 1,52% | 3,9000 | 4,0000 | 3,9000 | 26.090 | 103.603,00 |
| 06/3/2003 | 3,9400 | -0,51% | 3,9600 | 4,0200 | 3,9200 | 11.750 | 45.753,00 |
| 05/3/2003 | 3,9600 | -1,00% | 4,0000 | 4,0000 | 3,9000 | 11.890 | 47.080,00 |
| 04/3/2003 | 4,0000 | -0,99% | 4,0000 | 4,0000 | 3,9400 | 8.700 | 34.560,00 |
| 03/3/2003 | 4,0400 | 1,51% | 3,9800 | 4,0400 | 3,9800 | 4.200 | 16.780,00 |
| 28/2/2003 | 3,9800 | 0,51% | 3,9800 | 4,0400 | 3,9200 | 5.917 | 23.372,00 |
| 27/2/2003 | 3,9600 | -0,50% | 4,0600 | 4,0600 | 3,9600 | 1.410 | 5.608,00 |
| 26/2/2003 | 3,9800 | 0,51% | 3,9600 | 4,0200 | 3,9000 | 5.900 | 23.284,00 |
| 25/2/2003 | 3,9600 | -1,49% | 4,0200 | 4,0200 | 3,9200 | 13.080 | 51.698,00 |
| 24/2/2003 | 4,0200 | -1,47% | 4,0200 | 4,0800 | 4,0000 | 6.620 | 26.688,00 |
| 21/2/2003 | 4,0800 | -0,97% | 4,0800 | 4,1200 | 4,0600 | 5.430 | 22.196,00 |
| 20/2/2003 | 4,1200 | -0,96% | 4,1200 | 4,2200 | 4,0800 | 7.610 | 31.394,00 |
| 19/2/2003 | 4,1600 | 0,97% | 4,1000 | 4,2400 | 4,1000 | 7.530 | 31.440,00 |
| 18/2/2003 | 4,1200 | 0,98% | 4,0400 | 4,1200 | 4,0400 | 4.070 | 16.647,00 |
| 17/2/2003 | 4,0800 | 0,99% | 4,0400 | 4,1000 | 4,0200 | 4.930 | 19.989,00 |
| 14/2/2003 | 4,0400 | 0,50% | 4,0800 | 4,0800 | 4,0400 | 4.700 | 19.047,00 |
| 13/2/2003 | 4,0200 | -0,50% | 4,0000 | 4,0600 | 4,0000 | 4.450 | 17.924,00 |
| 12/2/2003 | 4,0400 | 2,02% | 4,0600 | 4,1000 | 4,0000 | 10.450 | 42.059,00 |
| 11/2/2003 | 3,9600 | -0,50% | 4,0200 | 4,0600 | 3,9600 | 13.840 | 55.372,00 |
| 10/2/2003 | 3,9800 | -1,00% | 3,9800 | 4,0600 | 3,9600 | 4.740 | 18.974,00 |
| 07/2/2003 | 4,0200 | 0,50% | 4,0000 | 4,0400 | 4,0000 | 4.490 | 18.004,00 |
| 06/2/2003 | 4,0000 | 4,71% | 3,8400 | 4,0400 | 3,8400 | 20.560 | 81.939,00 |
| 05/2/2003 | 3,8200 | 0,53% | 3,7400 | 3,8400 | 3,7200 | 13.350 | 50.421,00 |
| 04/2/2003 | 3,8000 | 0,53% | 3,7800 | 3,8200 | 3,7200 | 15.160 | 57.076,00 |
| 03/2/2003 | 3,7800 | 1,07% | 3,7400 | 3,8000 | 3,7000 | 9.880 | 37.200,00 |
| 31/1/2003 | 3,7400 | 0,00% | 3,7000 | 3,8000 | 3,6800 | 11.810 | 44.069,00 |
| 30/1/2003 | 3,7400 | 0,00% | 3,7800 | 3,8200 | 3,7400 | 6.030 | 22.803,00 |
| 29/1/2003 | 3,7400 | -1,58% | 3,8000 | 3,8000 | 3,7200 | 8.970 | 33.567,00 |
| 28/1/2003 | 3,8000 | 0,53% | 3,7800 | 3,8600 | 3,7400 | 4.550 | 17.207,00 |
| 27/1/2003 | 3,7800 | -4,55% | 3,8600 | 3,8600 | 3,7800 | 2.330 | 8.925,00 |
| 24/1/2003 | 3,9600 | 1,54% | 3,9200 | 3,9800 | 3,8800 | 5.970 | 23.567,00 |
| 23/1/2003 | 3,9000 | 3,72% | 3,8800 | 3,9200 | 3,7600 | 9.120 | 35.058,00 |
| 22/1/2003 | 3,7600 | -0,53% | 3,7200 | 3,7600 | 3,7000 | 10.670 | 39.887,00 |
| 21/1/2003 | 3,7800 | -2,07% | 3,9000 | 3,9600 | 3,7600 | 9.970 | 38.280,00 |
| 20/1/2003 | 3,8600 | -2,03% | 3,8200 | 3,9000 | 3,8200 | 4.630 | 17.856,00 |
| 17/1/2003 | 3,9400 | -2,48% | 4,0400 | 4,0400 | 3,9200 | 9.110 | 36.247,00 |
| 16/1/2003 | 4,0400 | 0,00% | 4,0000 | 4,0600 | 4,0000 | 2.700 | 10.902,00 |
| 15/1/2003 | 4,0400 | 1,00% | 4,0200 | 4,1200 | 4,0000 | 7.620 | 30.838,00 |
| 14/1/2003 | 4,0000 | -0,99% | 4,1200 | 4,1200 | 3,9600 | 4.370 | 17.537,00 |
| 13/1/2003 | 4,0400 | 0,00% | 4,0600 | 4,0600 | 3,9600 | 5.670 | 22.712,00 |
| 10/1/2003 | 4,0400 | -2,42% | 4,1800 | 4,1800 | 4,0400 | 3.840 | 15.760,00 |
| 09/1/2003 | 4,1400 | 0,00% | 4,1600 | 4,1600 | 4,0000 | 7.590 | 30.893,00 |
| 08/1/2003 | 4,1400 | -2,36% | 4,1200 | 4,1800 | 4,0600 | 5.990 | 24.730,00 |
| 07/1/2003 | 4,2400 | -3,64% | 4,4000 | 4,4000 | 4,2000 | 3.310 | 14.260,00 |
| 03/1/2003 | 4,4000 | -1,79% | 4,5200 | 4,5400 | 4,3600 | 5.160 | 22.919,00 |
| 02/1/2003 | 4,4800 | 6,67% | 4,3000 | 4,5400 | 4,2600 | 3.800 | 16.409,00 |
| 31/12/2002 | 4,2000 | 0,00% | 4,2000 | 4,2800 | 4,1000 | 4.040 | 16.899,00 |
| 30/12/2002 | 4,2000 | -4,55% | 4,3200 | 4,3200 | 4,1200 | 8.810 | 37.369,00 |
| 27/12/2002 | 4,4000 | -0,90% | 4,3600 | 4,4400 | 4,3000 | 4.500 | 19.614,00 |
| 24/12/2002 | 4,4400 | 0,91% | 4,6200 | 4,6200 | 4,4000 | 3.450 | 15.508,00 |
| 23/12/2002 | 4,4000 | -1,79% | 4,4200 | 4,4800 | 4,4000 | 5.350 | 23.757,00 |
| 20/12/2002 | 4,4800 | 0,45% | 4,5000 | 4,5000 | 4,4400 | 6.130 | 27.426,00 |
| 19/12/2002 | 4,4600 | -2,19% | 4,5000 | 4,6200 | 4,4600 | 6.460 | 29.217,00 |
| 18/12/2002 | 4,5600 | -1,72% | 4,5800 | 4,6000 | 4,5400 | 2.510 | 11.474,00 |
| 17/12/2002 | 4,6400 | -0,85% | 4,6800 | 4,7000 | 4,5800 | 8.490 | 39.512,00 |
| 16/12/2002 | 4,6800 | -0,85% | 4,7200 | 4,7400 | 4,6600 | 2.420 | 11.391,00 |
| 13/12/2002 | 4,7200 | -1,26% | 4,7800 | 4,7800 | 4,7000 | 6.450 | 30.470,00 |
| 12/12/2002 | 4,7800 | -0,42% | 4,8000 | 4,8000 | 4,7000 | 4.220 | 19.975,00 |
| 11/12/2002 | 4,8000 | 0,00% | 4,8800 | 5,0000 | 4,8000 | 4.240 | 20.807,00 |
| 10/12/2002 | 4,8000 | 0,42% | 4,7600 | 4,9200 | 4,7000 | 8.910 | 42.585,00 |
| 09/12/2002 | 4,7800 | -1,65% | 4,8600 | 4,9000 | 4,7600 | 6.930 | 33.495,00 |
| 06/12/2002 | 4,8600 | -4,33% | 5,0400 | 5,0600 | 4,8200 | 7.850 | 38.714,00 |
| 05/12/2002 | 5,0800 | -3,42% | 5,1600 | 5,3200 | 5,0600 | 6.060 | 31.315,00 |
| 04/12/2002 | 5,2600 | -2,23% | 5,3400 | 5,3800 | 5,2000 | 6.860 | 36.406,00 |
| 03/12/2002 | 5,3800 | 4,26% | 5,1600 | 5,4000 | 5,1600 | 9.410 | 49.762,00 |
| 02/12/2002 | 5,1600 | 1,57% | 5,0800 | 5,3000 | 5,0600 | 4.720 | 24.560,00 |
| 29/11/2002 | 5,0800 | 0,79% | 5,0600 | 5,1400 | 5,0000 | 5.350 | 27.078,00 |
| 28/11/2002 | 5,0400 | 0,80% | 5,0600 | 5,1400 | 5,0400 | 7.970 | 40.636,00 |
| 27/11/2002 | 5,0000 | 0,40% | 4,9200 | 5,0600 | 4,9200 | 2.530 | 12.659,00 |
| 26/11/2002 | 4,9800 | -0,80% | 5,1000 | 5,1200 | 4,9600 | 8.400 | 42.507,00 |
| 25/11/2002 | 5,0200 | 3,29% | 5,0600 | 5,1200 | 4,9000 | 6.030 | 30.071,00 |
| 22/11/2002 | 4,8600 | -6,90% | 5,2800 | 5,3000 | 4,8400 | 27.650 | 139.274,00 |
| 21/11/2002 | 5,2200 | 4,82% | 5,1600 | 5,2600 | 5,1400 | 23.850 | 124.109,00 |
| 20/11/2002 | 4,9800 | 1,22% | 4,9200 | 5,0000 | 4,9000 | 3.520 | 17.437,00 |
| 19/11/2002 | 4,9200 | -1,20% | 4,9000 | 5,0000 | 4,9000 | 4.260 | 21.028,00 |
| 18/11/2002 | 4,9800 | -0,40% | 4,9200 | 5,2000 | 4,9200 | 11.060 | 56.197,00 |
| 15/11/2002 | 5,0000 | 1,21% | 4,9400 | 5,0200 | 4,9400 | 3.510 | 17.463,00 |
| 14/11/2002 | 4,9400 | 1,23% | 4,8800 | 5,0600 | 4,8800 | 4.040 | 20.035,00 |
| 13/11/2002 | 4,8800 | -2,40% | 5,0400 | 5,0400 | 4,8000 | 5.420 | 26.235,00 |
| 12/11/2002 | 5,0000 | -2,34% | 5,1200 | 5,1600 | 4,9400 | 11.680 | 58.847,00 |
| 11/11/2002 | 5,1200 | 6,67% | 4,7200 | 5,1600 | 4,7200 | 29.080 | 145.449,00 |
| 08/11/2002 | 4,8000 | 1,69% | 4,7000 | 4,8000 | 4,7000 | 1.620 | 7.707,00 |
| 07/11/2002 | 4,7200 | -1,26% | 4,7800 | 4,8800 | 4,7200 | 4.470 | 21.338,00 |
| 06/11/2002 | 4,7800 | 0,00% | 5,0000 | 5,0200 | 4,7400 | 8.100 | 39.696,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7700 | 6,94 % | 0,0500 | 19.670 |
| ΔΑΙΟΣ | 7,4500 | 4,93 % | 0,3500 | 773 |
| ΔΕΗ | 15,7200 | 4,17 % | 0,6300 | 589.180 |
| ΚΥΡΙΟ | 2,0800 | 4,00 % | 0,0800 | 16.359 |
| ΛΑΝΑΚ | 1,5600 | 4,00 % | 0,0600 | 501 |
| ΜΕΡΚΟ | 37,6000 | 3,87 % | 1,4000 | 46 |
| ΑΤΕΚ | 1,6500 | 3,77 % | 0,0600 | 101 |
| ΕΒΡΟΦ | 2,8000 | 3,32 % | 0,0900 | 2.180 |
| ΚΕΚΡ | 2,0200 | 3,06 % | 0,0600 | 4.863 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2790 | 0,55 % | 0,0180 | 21.412.810 |
| ΠΕΙΡ | 6,9580 | 2,75 % | 0,1860 | 16.208.766 |
| ΕΤΕ | 12,9700 | 1,77 % | 0,2250 | 9.951.475 |
| ΔΕΗ | 15,7200 | 4,17 % | 0,6300 | 9.178.744 |
| ΑΛΦΑ | 3,4760 | 2,24 % | 0,0760 | 8.066.251 |
| ΟΠΑΠ | 17,6500 | -1,67 % | -0,3000 | 6.941.210 |
| MTLN | 44,8600 | 1,95 % | 0,8600 | 6.036.501 |
| ΕΛΠΕ | 7,8500 | 2,75 % | 0,2100 | 4.611.022 |
| ΜΠΕΛΑ | 27,9000 | 1,31 % | 0,3600 | 4.146.298 |
| CENER | 14,5000 | 0,69 % | 0,1000 | 2.638.788 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2790 | 0,55 % | 6.510.584 | 21,41εκ. |
| ΠΕΙΡ | 6,9580 | 2,75 % | 2.343.046 | 16,21εκ. |
| ΑΛΦΑ | 3,4760 | 2,24 % | 2.323.251 | 8,07εκ. |
| ΕΤΕ | 12,9700 | 1,77 % | 769.466 | 9,95εκ. |
| ΕΛΠΕ | 7,8500 | 2,75 % | 589.888 | 4,61εκ. |
| ΔΕΗ | 15,7200 | 4,17 % | 589.180 | 9,18εκ. |
| CREDIA | 1,5240 | 2,83 % | 537.489 | 817,4χιλ. |
| ΟΠΑΠ | 17,6500 | -1,67 % | 392.918 | 6,94εκ. |
| ΙΝΛΟΤ | 1,1180 | 0,18 % | 367.615 | 409,5χιλ. |
| BOCHGR | 7,9800 | 0,00 % | 217.081 | 1,74εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2600 | 0,32 % | 204.338 | 0,34 % |
| EIS | 1,6800 | -0,47 % | 48.009 | 0,31 % |
| ΤΖΚΑ | 1,3500 | -1,82 % | 8.037 | 0,26 % |
| ΕΚΤΕΡ | 3,1150 | 0,97 % | 58.245 | 0,22 % |
| ΣΠΙ | 0,5940 | -1,66 % | 22.822 | 0,22 % |
| ΚΥΡΙΟ | 2,0800 | 4,00 % | 16.359 | 0,22 % |
| ΒΙΟΣΚ | 3,1100 | -2,20 % | 33.591 | 0,20 % |
| ΕΛΠΕ | 7,8500 | 2,75 % | 589.888 | 0,19 % |
| ΠΕΙΡ | 6,9580 | 2,75 % | 2.343.046 | 0,19 % |
| ΕΥΡΩΒ | 3,2790 | 0,55 % | 6.510.584 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,76 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 6,94 % | 19.670 | 5,56 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 5,50 % |
| ΕΒΡΟΦ | 2,8000 | 3,32 % | 2.180 | 5,17 % |
| ΔΟΜΙΚ | 2,1400 | 0,00 % | 17.765 | 4,67 % |
| ΔΕΗ | 15,7200 | 4,17 % | 589.180 | 4,64 % |
| ΣΕΝΤΡ | 0,3250 | -1,81 % | 72.571 | 4,23 % |
| ΔΑΙΟΣ | 7,4500 | 4,93 % | 773 | 4,23 % |
| ΕΚΤΕΡ | 3,1150 | 0,97 % | 58.245 | 4,21 % |
| ΚΕΚΡ | 2,0200 | 3,06 % | 4.863 | 4,08 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|