| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΑΤΤΙΚΕΣ ΕΚΔΟΣΕΙΣ Α.Ε. (ΑΤΕΚ)
1,6000 €
0,0000 (0,00%)
- Άνοιγμα 1,5700
- Υψηλό 1,6000
- Χαμηλό 1,5700
- Όγκος 151
- Τζίρος 239 €
- Πράξεις 4
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/12/2003 | 4,3800 | 5,29% | 4,1200 | 4,4000 | 4,1000 | 3.370 | ,00 |
| 18/12/2003 | 4,1600 | 0,00% | 4,1000 | 4,1800 | 4,0800 | 2.030 | ,00 |
| 17/12/2003 | 4,1600 | 0,00% | 4,1200 | 4,1600 | 4,0400 | 5.120 | ,00 |
| 16/12/2003 | 4,1600 | -4,15% | 4,2000 | 4,2400 | 4,0800 | 2.520 | ,00 |
| 15/12/2003 | 4,3400 | -2,25% | 4,2000 | 4,4400 | 4,2000 | 990 | ,00 |
| 12/12/2003 | 4,4400 | 0,45% | 4,4200 | 4,5000 | 4,3600 | 4.910 | ,00 |
| 11/12/2003 | 4,4200 | -1,34% | 4,3800 | 4,4400 | 4,3200 | 5.350 | ,00 |
| 10/12/2003 | 4,4800 | 0,90% | 4,4000 | 4,4800 | 4,3600 | 8.130 | ,00 |
| 09/12/2003 | 4,4400 | -2,63% | 4,5000 | 4,5000 | 4,3200 | 1.940 | ,00 |
| 08/12/2003 | 4,5600 | -2,98% | 4,6400 | 4,6400 | 4,3800 | 3.730 | ,00 |
| 05/12/2003 | 4,7000 | 3,98% | 4,4800 | 4,7000 | 4,3800 | 12.320 | ,00 |
| 04/12/2003 | 4,5200 | 2,73% | 4,3000 | 4,9200 | 4,3000 | 33.510 | ,00 |
| 03/12/2003 | 4,4000 | 0,92% | 4,3600 | 4,4000 | 4,2600 | 9.400 | ,00 |
| 02/12/2003 | 4,3600 | 0,00% | 4,3000 | 4,4000 | 4,1800 | 3.890 | ,00 |
| 01/12/2003 | 4,3600 | -0,91% | 4,4000 | 4,6000 | 4,2200 | 17.220 | ,00 |
| 28/11/2003 | 4,4000 | 1,38% | 4,3200 | 4,4000 | 4,2800 | 1.350 | ,00 |
| 27/11/2003 | 4,3400 | -1,81% | 4,3400 | 4,4000 | 4,3400 | 860 | ,00 |
| 26/11/2003 | 4,4200 | 2,79% | 4,3800 | 4,6000 | 4,3200 | 42.260 | ,00 |
| 25/11/2003 | 4,3000 | 1,42% | 4,1800 | 4,3000 | 4,1400 | 3.210 | ,00 |
| 24/11/2003 | 4,2400 | 5,47% | 4,0200 | 4,2400 | 3,9000 | 4.860 | ,00 |
| 21/11/2003 | 4,0200 | -1,95% | 4,1000 | 4,1000 | 3,9400 | 1.510 | ,00 |
| 20/11/2003 | 4,1000 | -2,38% | 4,1000 | 4,1600 | 3,9000 | 2.290 | ,00 |
| 19/11/2003 | 4,2000 | -2,33% | 4,2400 | 4,2400 | 4,0400 | 2.060 | ,00 |
| 18/11/2003 | 4,3000 | -1,83% | 4,2200 | 4,3000 | 4,2200 | 1.400 | ,00 |
| 17/11/2003 | 4,3800 | -2,23% | 4,3800 | 4,4400 | 4,1200 | 1.220 | ,00 |
| 14/11/2003 | 4,4800 | 0,00% | 4,4000 | 4,4800 | 4,2600 | 2.860 | ,00 |
| 13/11/2003 | 4,4800 | 3,70% | 4,3400 | 4,4800 | 4,2000 | 5.610 | ,00 |
| 12/11/2003 | 4,3200 | -2,70% | 4,3400 | 4,3800 | 4,1400 | 12.920 | ,00 |
| 11/11/2003 | 4,4400 | -1,33% | 4,3800 | 4,4600 | 4,2000 | 1.440 | ,00 |
| 10/11/2003 | 4,5000 | -0,88% | 4,4400 | 4,5000 | 4,2400 | 2.350 | ,00 |
| 07/11/2003 | 4,5400 | 0,89% | 4,5000 | 4,5400 | 4,4000 | 2.090 | ,00 |
| 06/11/2003 | 4,5000 | 1,81% | 4,4200 | 4,5800 | 4,4200 | 1.790 | ,00 |
| 05/11/2003 | 4,4200 | -3,91% | 4,4600 | 4,6000 | 4,4200 | 7.710 | ,00 |
| 04/11/2003 | 4,6000 | 1,77% | 4,5400 | 4,6000 | 4,4800 | 5.890 | ,00 |
| 03/11/2003 | 4,5200 | -1,31% | 4,5200 | 4,6400 | 4,5000 | 5.140 | ,00 |
| 31/10/2003 | 4,5800 | -1,29% | 4,4600 | 4,6800 | 4,4600 | 2.480 | ,00 |
| 30/10/2003 | 4,6400 | 0,00% | 4,6000 | 4,6600 | 4,5000 | 1.950 | ,00 |
| 29/10/2003 | 4,6400 | -0,43% | 4,4800 | 4,6400 | 4,4800 | 770 | ,00 |
| 27/10/2003 | 4,6600 | 0,00% | 4,5800 | 4,6600 | 4,5800 | 440 | ,00 |
| 24/10/2003 | 4,6600 | 0,00% | 4,4600 | 4,6600 | 4,4600 | 820 | ,00 |
| 23/10/2003 | 4,6600 | 0,00% | 4,4800 | 4,6600 | 4,4200 | 3.050 | ,00 |
| 22/10/2003 | 4,6600 | 0,87% | 4,6200 | 4,6800 | 4,4000 | 6.470 | ,00 |
| 21/10/2003 | 4,6200 | 2,67% | 4,5200 | 4,6800 | 4,4800 | 5.480 | ,00 |
| 20/10/2003 | 4,5000 | 0,45% | 4,5000 | 4,5000 | 4,4400 | 800 | ,00 |
| 17/10/2003 | 4,4800 | 0,45% | 4,4000 | 4,4800 | 4,4000 | 820 | ,00 |
| 16/10/2003 | 4,4600 | -0,45% | 4,4000 | 4,4600 | 4,3600 | 670 | ,00 |
| 15/10/2003 | 4,4800 | 0,00% | 4,5000 | 4,5200 | 4,4400 | 440 | ,00 |
| 14/10/2003 | 4,4800 | 0,00% | 4,4200 | 4,5000 | 4,2600 | 7.070 | ,00 |
| 13/10/2003 | 4,4800 | -0,44% | 4,4400 | 4,5000 | 4,3600 | 2.660 | ,00 |
| 10/10/2003 | 4,5000 | 1,35% | 4,4400 | 4,5800 | 4,4200 | 2.600 | ,00 |
| 09/10/2003 | 4,4400 | -2,20% | 4,4600 | 4,6400 | 4,4200 | 3.280 | ,00 |
| 08/10/2003 | 4,5400 | 1,34% | 4,4800 | 4,6600 | 4,4800 | 12.380 | ,00 |
| 07/10/2003 | 4,4800 | 0,00% | 4,4800 | 4,5800 | 4,3000 | 10.620 | ,00 |
| 06/10/2003 | 4,4800 | 3,70% | 4,3400 | 4,5200 | 4,3400 | 12.760 | ,00 |
| 03/10/2003 | 4,3200 | 5,37% | 4,1200 | 4,4000 | 4,1200 | 9.640 | ,00 |
| 02/10/2003 | 4,1000 | 2,50% | 4,0200 | 4,2000 | 4,0200 | 9.860 | ,00 |
| 01/10/2003 | 4,0000 | 4,17% | 3,8000 | 4,0000 | 3,8000 | 2.600 | ,00 |
| 30/9/2003 | 3,8400 | -2,04% | 3,9200 | 3,9400 | 3,8000 | 2.350 | ,00 |
| 29/9/2003 | 3,9200 | 0,00% | 3,8600 | 3,9400 | 3,6800 | 4.560 | ,00 |
| 26/9/2003 | 3,9200 | 7,69% | 3,7000 | 3,9200 | 3,6000 | 15.870 | ,00 |
| 25/9/2003 | 3,6400 | -6,19% | 3,6800 | 3,8800 | 3,6200 | 2.940 | ,00 |
| 24/9/2003 | 3,8800 | 1,04% | 3,9000 | 3,9000 | 3,7600 | 4.000 | ,00 |
| 23/9/2003 | 3,8400 | -3,03% | 3,9000 | 3,9000 | 3,7800 | 5.510 | ,00 |
| 22/9/2003 | 3,9600 | -4,81% | 4,0400 | 4,0400 | 3,9000 | 4.780 | ,00 |
| 19/9/2003 | 4,1600 | 2,97% | 3,7400 | 4,1800 | 3,7400 | 29.580 | ,00 |
| 18/9/2003 | 4,0400 | -1,46% | 4,0000 | 4,0800 | 3,8600 | 3.890 | ,00 |
| 17/9/2003 | 4,1000 | 3,54% | 4,1000 | 4,2000 | 3,9800 | 6.110 | ,00 |
| 16/9/2003 | 3,9600 | -0,50% | 3,7400 | 4,2800 | 3,7400 | 12.110 | ,00 |
| 15/9/2003 | 3,9800 | -4,33% | 3,9800 | 4,0800 | 3,9400 | 13.190 | ,00 |
| 12/9/2003 | 4,1600 | -5,88% | 4,3200 | 4,3400 | 4,1200 | 4.460 | ,00 |
| 11/9/2003 | 4,4200 | 3,76% | 4,2600 | 4,5600 | 4,0200 | 39.640 | ,00 |
| 10/9/2003 | 4,2600 | -4,91% | 4,2400 | 4,4600 | 3,9600 | 69.220 | ,00 |
| 09/9/2003 | 4,4800 | -2,18% | 4,1600 | 4,5000 | 4,1600 | 6.820 | ,00 |
| 08/9/2003 | 4,5800 | -3,38% | 4,6400 | 4,6400 | 4,4400 | 3.670 | ,00 |
| 05/9/2003 | 4,7400 | 0,85% | 4,7000 | 4,8600 | 4,6200 | 4.680 | ,00 |
| 04/9/2003 | 4,7000 | -0,42% | 4,5200 | 4,7200 | 4,5000 | 5.510 | ,00 |
| 03/9/2003 | 4,7200 | -3,67% | 4,9800 | 5,0000 | 4,6600 | 13.010 | ,00 |
| 02/9/2003 | 4,9000 | -2,00% | 4,9800 | 5,1000 | 4,5600 | 69.390 | ,00 |
| 01/9/2003 | 5,0000 | -1,96% | 5,0400 | 5,1000 | 4,8400 | 14.620 | ,00 |
| 29/8/2003 | 5,1000 | -1,54% | 5,0800 | 5,1600 | 4,9400 | 20.870 | ,00 |
| 28/8/2003 | 5,1800 | -0,38% | 5,1400 | 5,2600 | 5,0800 | 3.200 | ,00 |
| 27/8/2003 | 5,2000 | 0,00% | 5,1600 | 5,2000 | 5,0200 | 17.380 | ,00 |
| 26/8/2003 | 5,2000 | 0,39% | 5,0200 | 5,2000 | 5,0200 | 13.350 | ,00 |
| 25/8/2003 | 5,1800 | -2,26% | 5,3200 | 5,3200 | 5,1200 | 10.950 | ,00 |
| 22/8/2003 | 5,3000 | 3,52% | 5,1200 | 5,4200 | 5,0800 | 50.030 | ,00 |
| 21/8/2003 | 5,1200 | 0,00% | 5,1000 | 5,1800 | 4,9600 | 69.650 | ,00 |
| 20/8/2003 | 5,1200 | 4,92% | 4,9600 | 5,1200 | 4,8400 | 11.070 | ,00 |
| 19/8/2003 | 4,8800 | -2,01% | 5,0000 | 5,1200 | 4,8400 | 14.910 | ,00 |
| 18/8/2003 | 4,9800 | 5,06% | 4,8800 | 5,0400 | 4,8200 | 8.180 | ,00 |
| 14/8/2003 | 4,7400 | -3,27% | 4,9000 | 4,9800 | 4,7200 | 9.350 | ,00 |
| 13/8/2003 | 4,9000 | 1,66% | 4,6200 | 5,0400 | 4,6200 | 3.350 | ,00 |
| 12/8/2003 | 4,8200 | -2,82% | 4,6000 | 4,9800 | 4,6000 | 25.220 | ,00 |
| 11/8/2003 | 4,9600 | -3,88% | 5,2200 | 5,2400 | 4,9600 | 39.460 | ,00 |
| 08/8/2003 | 5,1600 | 2,38% | 5,1800 | 5,2200 | 4,9400 | 3.070 | ,00 |
| 07/8/2003 | 5,0400 | -3,45% | 5,1200 | 5,1600 | 4,9800 | 35.870 | ,00 |
| 06/8/2003 | 5,2200 | -2,25% | 5,2600 | 5,3000 | 5,0200 | 40.990 | ,00 |
| 05/8/2003 | 5,3400 | 6,37% | 5,0600 | 5,4000 | 4,9600 | 69.790 | ,00 |
| 04/8/2003 | 5,0200 | 2,03% | 5,0000 | 5,2600 | 5,0000 | 67.090 | ,00 |
| 01/8/2003 | 4,9200 | 1,23% | 4,8000 | 5,0000 | 4,7600 | 52.920 | ,00 |
| 31/7/2003 | 4,8600 | -1,22% | 4,9200 | 4,9200 | 4,7400 | 29.060 | ,00 |
| 30/7/2003 | 4,9200 | 7,42% | 4,5400 | 4,9600 | 4,5400 | 133.820 | ,00 |
| 29/7/2003 | 4,5800 | 1,78% | 4,4800 | 4,6000 | 4,4000 | 13.970 | ,00 |
| 28/7/2003 | 4,5000 | 1,35% | 4,5000 | 4,6000 | 4,4200 | 35.410 | ,00 |
| 25/7/2003 | 4,4400 | -1,33% | 4,4800 | 4,4800 | 4,3600 | 20.950 | ,00 |
| 24/7/2003 | 4,5000 | -0,88% | 4,5000 | 4,5600 | 4,4000 | 20.410 | ,00 |
| 23/7/2003 | 4,5400 | -0,87% | 4,7200 | 4,8000 | 4,4800 | 44.900 | ,00 |
| 22/7/2003 | 4,5800 | 0,00% | 4,6400 | 4,6600 | 4,4600 | 42.000 | ,00 |
| 21/7/2003 | 4,5800 | 0,00% | 4,6600 | 4,6800 | 4,4400 | 64.330 | ,00 |
| 18/7/2003 | 4,5800 | -2,14% | 4,5800 | 4,8800 | 4,4600 | 103.800 | ,00 |
| 17/7/2003 | 4,6800 | 15,27% | 4,0600 | 4,7400 | 4,0400 | 159.160 | ,00 |
| 16/7/2003 | 4,0600 | 4,64% | 3,8600 | 4,0800 | 3,8000 | 63.790 | ,00 |
| 15/7/2003 | 3,8800 | 0,00% | 3,9800 | 3,9800 | 3,8000 | 20.990 | ,00 |
| 14/7/2003 | 3,8800 | 0,52% | 3,9800 | 4,0200 | 3,8600 | 23.290 | ,00 |
| 11/7/2003 | 3,8600 | -1,53% | 3,9200 | 3,9200 | 3,7200 | 17.680 | ,00 |
| 10/7/2003 | 3,9200 | -0,51% | 3,9400 | 4,0800 | 3,9000 | 32.480 | ,00 |
| 09/7/2003 | 3,9400 | 0,51% | 4,0400 | 4,1400 | 3,9200 | 72.570 | ,00 |
| 08/7/2003 | 3,9200 | 4,26% | 3,7600 | 4,0200 | 3,7000 | 73.760 | ,00 |
| 07/7/2003 | 3,7600 | 2,73% | 3,7000 | 3,8800 | 3,7000 | 26.880 | ,00 |
| 04/7/2003 | 3,6600 | 0,00% | 3,7400 | 3,7400 | 3,5400 | 6.950 | ,00 |
| 03/7/2003 | 3,6600 | -2,14% | 3,8200 | 3,8800 | 3,5800 | 14.360 | ,00 |
| 02/7/2003 | 3,7400 | 6,25% | 3,6800 | 3,7400 | 3,6000 | 29.520 | ,00 |
| 01/7/2003 | 3,5200 | -1,12% | 3,5600 | 3,5600 | 3,5000 | 910 | ,00 |
| 30/6/2003 | 3,5600 | 4,71% | 3,5400 | 3,6000 | 3,3200 | 21.750 | ,00 |
| 27/6/2003 | 3,4000 | -7,61% | 3,6600 | 3,6600 | 3,3200 | 14.840 | ,00 |
| 26/6/2003 | 3,6800 | 1,10% | 3,6000 | 3,7600 | 3,6000 | 26.690 | ,00 |
| 25/6/2003 | 3,6400 | 3,41% | 3,5600 | 3,6800 | 3,5200 | 41.510 | ,00 |
| 24/6/2003 | 3,5200 | -1,12% | 3,5600 | 3,5800 | 3,4400 | 16.940 | ,00 |
| 23/6/2003 | 3,5600 | 0,56% | 3,5400 | 3,6800 | 3,5400 | 16.990 | ,00 |
| 20/6/2003 | 3,5400 | -3,80% | 3,6600 | 3,7600 | 3,4000 | 31.370 | ,00 |
| 19/6/2003 | 3,6800 | -4,66% | 3,8600 | 3,8800 | 3,6800 | 21.910 | ,00 |
| 18/6/2003 | 3,8600 | -2,03% | 3,8200 | 3,9800 | 3,7800 | 74.210 | ,00 |
| 17/6/2003 | 3,9400 | 2,60% | 3,9600 | 4,0200 | 3,8200 | 161.500 | ,00 |
| 13/6/2003 | 3,8400 | 3,78% | 3,7000 | 4,0400 | 3,6400 | 183.690 | ,00 |
| 12/6/2003 | 3,7000 | 9,47% | 3,4600 | 3,7000 | 3,4400 | 267.330 | ,00 |
| 11/6/2003 | 3,3800 | 1,81% | 3,3600 | 3,4200 | 3,3200 | 70.550 | ,00 |
| 10/6/2003 | 3,3200 | -0,60% | 3,3600 | 3,4600 | 3,3000 | 35.330 | ,00 |
| 09/6/2003 | 3,3400 | -1,76% | 3,4200 | 3,5000 | 3,3200 | 40.400 | ,00 |
| 06/6/2003 | 3,4000 | 4,94% | 3,2800 | 3,4200 | 3,2400 | 63.150 | ,00 |
| 05/6/2003 | 3,2400 | -2,99% | 3,3400 | 3,3600 | 3,2200 | 19.090 | ,00 |
| 04/6/2003 | 3,3400 | 0,00% | 3,3400 | 3,4200 | 3,2800 | 38.270 | ,00 |
| 03/6/2003 | 3,3400 | 1,21% | 3,3000 | 3,3600 | 3,2600 | 27.370 | ,00 |
| 02/6/2003 | 3,3000 | 6,45% | 3,2200 | 3,3200 | 3,1800 | 43.680 | ,00 |
| 30/5/2003 | 3,1000 | 3,68% | 2,9900 | 3,1000 | 2,9800 | 30.760 | ,00 |
| 29/5/2003 | 2,9900 | -0,33% | 2,9600 | 3,1000 | 2,8800 | 19.790 | ,00 |
| 28/5/2003 | 3,0000 | 2,74% | 3,0200 | 3,0600 | 2,9800 | 3.920 | ,00 |
| 27/5/2003 | 2,9200 | -2,34% | 2,9400 | 2,9600 | 2,8600 | 9.960 | ,00 |
| 26/5/2003 | 2,9900 | -1,64% | 3,0200 | 3,1000 | 2,9300 | 17.240 | ,00 |
| 23/5/2003 | 3,0400 | -0,65% | 3,1400 | 3,1400 | 3,0200 | 20.010 | ,00 |
| 22/5/2003 | 3,0600 | -1,92% | 3,1200 | 3,1400 | 3,0400 | 11.860 | ,00 |
| 21/5/2003 | 3,1200 | -1,27% | 3,2000 | 3,2400 | 3,0800 | 17.420 | ,00 |
| 20/5/2003 | 3,1600 | -1,25% | 3,1600 | 3,2000 | 3,1600 | 4.560 | ,00 |
| 19/5/2003 | 3,2000 | -1,23% | 3,2600 | 3,2800 | 3,1800 | 15.490 | ,00 |
| 16/5/2003 | 3,2400 | -1,22% | 3,3200 | 3,3600 | 3,2200 | 20.900 | ,00 |
| 15/5/2003 | 3,2800 | 0,61% | 3,3200 | 3,3600 | 3,2200 | 17.800 | ,00 |
| 14/5/2003 | 3,2600 | 1,87% | 3,2000 | 3,4200 | 3,2000 | 54.130 | ,00 |
| 13/5/2003 | 3,2000 | 0,63% | 3,2800 | 3,2800 | 3,2000 | 19.000 | ,00 |
| 12/5/2003 | 3,1800 | 0,00% | 3,2400 | 3,3200 | 3,1200 | 11.860 | ,00 |
| 09/5/2003 | 3,1800 | 0,00% | 3,1800 | 3,2800 | 3,0800 | 19.880 | ,00 |
| 08/5/2003 | 3,1800 | -3,05% | 3,2800 | 3,3600 | 3,1800 | 26.670 | ,00 |
| 07/5/2003 | 3,2800 | 1,86% | 3,2200 | 3,4600 | 3,2000 | 84.110 | ,00 |
| 06/5/2003 | 3,2200 | -0,62% | 3,1800 | 3,2600 | 3,1400 | 41.490 | ,00 |
| 05/5/2003 | 3,2400 | -1,82% | 3,3600 | 3,3600 | 3,2000 | 38.020 | ,00 |
| 02/5/2003 | 3,3000 | 3,77% | 3,2600 | 3,3200 | 3,2000 | 30.470 | ,00 |
| 30/4/2003 | 3,1800 | -1,85% | 3,2000 | 3,2400 | 3,1400 | 20.960 | ,00 |
| 29/4/2003 | 3,2400 | -0,61% | 3,3000 | 3,3400 | 3,2000 | 9.300 | ,00 |
| 24/4/2003 | 3,2600 | 0,00% | 3,2400 | 3,2800 | 3,2200 | 11.480 | ,00 |
| 23/4/2003 | 3,2600 | -0,61% | 3,3200 | 3,3600 | 3,2000 | 50.320 | ,00 |
| 22/4/2003 | 3,2800 | -0,61% | 3,3000 | 3,3400 | 3,2600 | 20.090 | ,00 |
| 17/4/2003 | 3,3000 | 0,61% | 3,3200 | 3,3600 | 3,2200 | 22.520 | ,00 |
| 16/4/2003 | 3,2800 | -1,20% | 3,3200 | 3,4800 | 3,2400 | 106.030 | ,00 |
| 15/4/2003 | 3,3200 | -2,35% | 3,4600 | 3,4600 | 3,2800 | 29.530 | ,00 |
| 14/4/2003 | 3,4000 | 0,00% | 3,4600 | 3,5400 | 3,3600 | 29.150 | ,00 |
| 11/4/2003 | 3,4000 | -1,73% | 3,4400 | 3,5400 | 3,3600 | 40.580 | ,00 |
| 10/4/2003 | 3,4600 | -2,26% | 3,5200 | 3,5200 | 3,4200 | 31.230 | ,00 |
| 09/4/2003 | 3,5400 | -0,56% | 3,5600 | 3,6000 | 3,4800 | 27.500 | ,00 |
| 08/4/2003 | 3,5600 | 2,30% | 3,4800 | 3,6800 | 3,4600 | 105.470 | ,00 |
| 07/4/2003 | 3,4800 | 2,35% | 3,5200 | 3,5800 | 3,4400 | 60.370 | 211.513,00 |
| 04/4/2003 | 3,4000 | 0,00% | 3,4000 | 3,5400 | 3,3400 | 60.550 | 208.046,00 |
| 03/4/2003 | 3,4000 | -1,73% | 3,4800 | 3,5000 | 3,3400 | 18.310 | 62.351,00 |
| 02/4/2003 | 3,4600 | 6,13% | 3,3200 | 3,5000 | 3,2800 | 38.740 | 131.963,00 |
| 01/4/2003 | 3,2600 | 3,16% | 3,2400 | 3,2800 | 3,1400 | 24.810 | 80.073,00 |
| 31/3/2003 | 3,1600 | -4,24% | 3,1400 | 3,2000 | 3,1000 | 20.280 | 64.037,00 |
| 28/3/2003 | 3,3000 | -3,51% | 3,3600 | 3,4200 | 3,1800 | 42.170 | 138.442,00 |
| 27/3/2003 | 3,4200 | -2,29% | 3,5000 | 3,5600 | 3,3800 | 30.200 | 103.998,00 |
| 26/3/2003 | 3,5000 | -0,57% | 3,6000 | 3,6000 | 3,4200 | 49.780 | 175.233,00 |
| 24/3/2003 | 3,5200 | 2,33% | 3,4400 | 3,6000 | 3,2800 | 68.540 | 241.176,00 |
| 21/3/2003 | 3,4400 | 2,99% | 3,7400 | 3,9400 | 3,3200 | 787.400 | 2.583.516,00 |
| 20/3/2003 | 3,3400 | 6,37% | 3,1000 | 3,4200 | 3,0400 | 123.620 | 413.150,00 |
| 19/3/2003 | 3,1400 | 0,00% | 3,1600 | 3,1800 | 3,1000 | 5.790 | 18.118,00 |
| 18/3/2003 | 3,1400 | -0,63% | 3,1400 | 3,3000 | 3,0800 | 42.300 | 134.742,00 |
| 17/3/2003 | 3,1600 | -11,73% | 3,4600 | 3,5000 | 3,0000 | 178.550 | 568.362,00 |
| 14/3/2003 | 3,5800 | 1,70% | 3,6200 | 3,6800 | 3,5000 | 31.590 | 113.467,00 |
| 13/3/2003 | 3,5200 | 2,92% | 3,4200 | 3,5800 | 3,4000 | 7.350 | 25.773,00 |
| 12/3/2003 | 3,4200 | -0,58% | 3,4000 | 3,4200 | 3,3400 | 3.350 | 11.344,00 |
| 11/3/2003 | 3,4400 | -4,97% | 3,5400 | 3,5800 | 3,4400 | 4.760 | 16.607,00 |
| 07/3/2003 | 3,6200 | -1,63% | 3,6600 | 3,8400 | 3,4600 | 41.790 | 155.991,00 |
| 06/3/2003 | 3,6800 | 0,00% | 3,7000 | 3,7800 | 3,6000 | 7.970 | 13.362,00 |
| 05/3/2003 | 3,6800 | 2,79% | 3,6400 | 3,9400 | 3,6000 | 47.200 | 175.239,00 |
| 04/3/2003 | 3,5800 | 5,92% | 3,3800 | 3,6600 | 3,3200 | 9.149.870 | 30.930.849,00 |
| 03/3/2003 | 3,3800 | 1,81% | 3,3200 | 3,4200 | 3,2000 | 15.060 | 49.881,00 |
| 28/2/2003 | 3,3200 | 0,00% | 3,3200 | 3,4000 | 3,2000 | 20.420 | 66.266,00 |
| 27/2/2003 | 3,3200 | 1,84% | 3,2800 | 3,3800 | 3,2600 | 17.980 | 59.458,00 |
| 26/2/2003 | 3,2600 | 2,52% | 3,1800 | 3,2800 | 3,0800 | 12.030 | 38.578,00 |
| 25/2/2003 | 3,1800 | -1,85% | 3,2200 | 3,2600 | 3,1000 | 5.680 | 18.125,00 |
| 24/2/2003 | 3,2400 | 0,62% | 3,1600 | 3,3000 | 3,1400 | 8.220 | 26.680,00 |
| 21/2/2003 | 3,2200 | 0,00% | 3,2400 | 3,2800 | 3,1600 | 3.260 | 10.440,00 |
| 20/2/2003 | 3,2200 | 0,63% | 3,2200 | 3,2800 | 3,1600 | 16.160 | 51.830,00 |
| 19/2/2003 | 3,2000 | 5,26% | 3,0600 | 3,3000 | 3,0200 | 43.020 | 136.033,00 |
| 18/2/2003 | 3,0400 | 4,11% | 2,9200 | 3,2000 | 2,9200 | 15.020 | 45.417,00 |
| 17/2/2003 | 2,9200 | 0,00% | 2,9200 | 2,9600 | 2,8600 | 4.680 | 13.598,00 |
| 14/2/2003 | 2,9200 | 1,74% | 2,8800 | 2,9200 | 2,8100 | 4.010 | 11.483,00 |
| 13/2/2003 | 2,8700 | -4,01% | 2,9800 | 3,0200 | 2,8200 | 8.360 | 24.228,00 |
| 12/2/2003 | 2,9900 | -4,78% | 3,1200 | 3,1200 | 2,9800 | 1.320 | 3.969,00 |
| 11/2/2003 | 3,1400 | -0,63% | 3,1400 | 3,2000 | 3,0200 | 8.690 | 27.190,00 |
| 10/2/2003 | 3,1600 | 0,00% | 3,1200 | 3,1800 | 3,0000 | 2.950 | 8.970,00 |
| 07/2/2003 | 3,1600 | 0,00% | 3,1600 | 3,2000 | 3,0000 | 2.410 | 7.470,00 |
| 06/2/2003 | 3,1600 | -1,86% | 3,2000 | 3,2000 | 3,0600 | 1.130 | 3.571,00 |
| 05/2/2003 | 3,2200 | -3,59% | 3,2800 | 3,2800 | 3,1600 | 1.120 | 3.608,00 |
| 04/2/2003 | 3,3400 | 0,00% | 3,3600 | 3,3600 | 3,2600 | 3.020 | 10.008,00 |
| 03/2/2003 | 3,3400 | 0,60% | 3,2800 | 3,3400 | 3,2200 | 8.710 | 28.948,00 |
| 31/1/2003 | 3,3200 | -0,60% | 3,2800 | 3,3600 | 3,2600 | 6.540 | 21.653,00 |
| 30/1/2003 | 3,3400 | 3,09% | 3,2600 | 3,3600 | 3,2400 | 4.860 | 16.042,00 |
| 29/1/2003 | 3,2400 | 0,62% | 3,1400 | 3,3200 | 3,1400 | 3.640 | 11.803,00 |
| 28/1/2003 | 3,2200 | -0,62% | 3,2400 | 3,3000 | 3,1800 | 4.700 | 15.155,00 |
| 27/1/2003 | 3,2400 | -2,99% | 3,2800 | 3,3000 | 3,1800 | 11.390 | 37.134,00 |
| 24/1/2003 | 3,3400 | 6,37% | 3,1600 | 3,4000 | 3,0600 | 18.800 | 61.204,00 |
| 23/1/2003 | 3,1400 | 3,97% | 3,0400 | 3,1400 | 3,0400 | 2.620 | 8.138,00 |
| 22/1/2003 | 3,0200 | 0,67% | 3,0200 | 3,0400 | 2,9900 | 1.670 | 5.026,00 |
| 21/1/2003 | 3,0000 | 0,00% | 3,0200 | 3,0600 | 2,9600 | 290 | 872,00 |
| 20/1/2003 | 3,0000 | -0,66% | 2,9500 | 3,0000 | 2,9500 | 190 | 566,00 |
| 17/1/2003 | 3,0200 | 0,67% | 2,9600 | 3,0200 | 2,7200 | 1.450 | 4.263,00 |
| 16/1/2003 | 3,0000 | -2,60% | 3,0400 | 3,0400 | 2,9600 | 1.550 | 4.628,00 |
| 15/1/2003 | 3,0800 | 0,65% | 3,0400 | 3,1000 | 3,0000 | 1.550 | 4.691,00 |
| 14/1/2003 | 3,0600 | 0,00% | 3,1200 | 3,1600 | 3,0200 | 3.670 | 11.209,00 |
| 13/1/2003 | 3,0600 | -3,16% | 3,1400 | 3,1400 | 3,0200 | 1.130 | 3.438,00 |
| 10/1/2003 | 3,1600 | 3,27% | 3,0800 | 3,2000 | 3,0200 | 1.140 | 3.557,00 |
| 09/1/2003 | 3,0600 | 0,00% | 3,0600 | 3,0800 | 2,8800 | 3.480 | 10.395,00 |
| 08/1/2003 | 3,0600 | -3,77% | 3,0200 | 3,0600 | 2,9200 | 960 | 2.888,00 |
| 07/1/2003 | 3,1800 | -1,24% | 3,2800 | 3,3200 | 3,0400 | 1.130 | 3.580,00 |
| 03/1/2003 | 3,2200 | 0,00% | 3,3800 | 3,4200 | 3,0400 | 2.580 | 8.056,00 |
| 02/1/2003 | 3,2200 | 7,33% | 3,1000 | 3,3200 | 3,0200 | 7.650 | 24.441,00 |
| 31/12/2002 | 3,0000 | 1,01% | 2,9700 | 3,0800 | 2,9700 | 1.930 | 5.764,00 |
| 30/12/2002 | 2,9700 | -0,67% | 2,8500 | 2,9800 | 2,8300 | 4.080 | 11.629,00 |
| 27/12/2002 | 2,9900 | 0,00% | 2,9000 | 3,0000 | 2,9000 | 15.400 | 45.996,00 |
| 24/12/2002 | 2,9900 | 3,10% | 2,9000 | 2,9900 | 2,9000 | 800 | 2.324,00 |
| 23/12/2002 | 2,9000 | -2,68% | 2,8600 | 2,9200 | 2,8000 | 970 | 2.802,00 |
| 20/12/2002 | 2,9800 | -3,25% | 3,0200 | 3,0200 | 2,8900 | 2.000 | 5.940,00 |
| 19/12/2002 | 3,0800 | -3,14% | 3,2200 | 3,4000 | 3,0200 | 4.590 | 14.209,00 |
| 18/12/2002 | 3,1800 | -1,24% | 3,0800 | 3,1800 | 3,0400 | 7.210 | 22.380,00 |
| 17/12/2002 | 3,2200 | 3,21% | 3,1200 | 3,2800 | 3,0600 | 3.380 | 10.740,00 |
| 16/12/2002 | 3,1200 | -1,27% | 3,1800 | 3,1800 | 3,0400 | 1.350 | 4.223,00 |
| 13/12/2002 | 3,1600 | 1,28% | 3,1000 | 3,1600 | 3,1000 | 2.600 | 8.085,00 |
| 12/12/2002 | 3,1200 | -0,64% | 3,1000 | 3,1200 | 3,0200 | 1.860 | 5.716,00 |
| 11/12/2002 | 3,1400 | 4,67% | 3,2200 | 3,2200 | 3,0200 | 3.760 | 11.621,00 |
| 10/12/2002 | 3,0000 | -0,66% | 3,0000 | 3,0200 | 2,9400 | 6.720 | 20.056,00 |
| 09/12/2002 | 3,0200 | 1,00% | 2,9800 | 3,0400 | 2,8800 | 6.450 | 19.127,00 |
| 06/12/2002 | 2,9900 | -8,28% | 3,1800 | 3,1800 | 2,9600 | 4.860 | 14.636,00 |
| 05/12/2002 | 3,2600 | -5,78% | 3,5200 | 3,5200 | 3,2200 | 9.370 | 30.764,00 |
| 04/12/2002 | 3,4600 | -1,14% | 3,5000 | 3,6200 | 3,4200 | 11.830 | 41.448,00 |
| 03/12/2002 | 3,5000 | 0,57% | 3,7000 | 3,7000 | 3,4200 | 16.150 | 57.381,00 |
| 02/12/2002 | 3,4800 | 8,75% | 3,2000 | 3,5000 | 3,2000 | 27.320 | 92.187,00 |
| 29/11/2002 | 3,2000 | 3,90% | 3,1600 | 3,2200 | 3,0000 | 7.160 | 22.156,00 |
| 28/11/2002 | 3,0800 | -1,28% | 3,1200 | 3,2600 | 3,0600 | 17.210 | 53.621,00 |
| 27/11/2002 | 3,1200 | -1,89% | 3,1400 | 3,1600 | 3,0200 | 3.160 | 9.769,00 |
| 26/11/2002 | 3,1800 | -0,62% | 3,2200 | 3,2800 | 3,1400 | 1.660 | 5.328,00 |
| 25/11/2002 | 3,2000 | 3,23% | 3,1800 | 3,2000 | 3,0200 | 4.830 | 15.054,00 |
| 22/11/2002 | 3,1000 | 0,00% | 3,1200 | 3,2200 | 3,0000 | 5.080 | 15.779,00 |
| 21/11/2002 | 3,1000 | 4,73% | 2,9400 | 3,1200 | 2,9400 | 7.460 | 22.757,00 |
| 20/11/2002 | 2,9600 | 2,07% | 2,9000 | 2,9600 | 2,8300 | 2.680 | 7.846,00 |
| 19/11/2002 | 2,9000 | -2,03% | 2,8200 | 2,9000 | 2,8200 | 700 | 2.017,00 |
| 18/11/2002 | 2,9600 | 1,37% | 2,9400 | 2,9700 | 2,9000 | 2.610 | 7.605,00 |
| 15/11/2002 | 2,9200 | 3,55% | 2,8800 | 2,9200 | 2,7700 | 1.450 | 4.098,00 |
| 14/11/2002 | 2,8200 | 1,81% | 2,7100 | 2,8200 | 2,7000 | 6.190 | 16.979,00 |
| 13/11/2002 | 2,7700 | -1,77% | 2,7200 | 2,8000 | 2,6100 | 1.750 | 4.734,00 |
| 12/11/2002 | 2,8200 | -0,35% | 2,8300 | 2,9000 | 2,7600 | 3.490 | 9.872,00 |
| 11/11/2002 | 2,8300 | 3,28% | 2,6300 | 2,8400 | 2,6000 | 9.150 | 24.935,00 |
| 08/11/2002 | 2,7400 | -0,72% | 2,6000 | 2,7500 | 2,6000 | 2.730 | 7.329,00 |
| 07/11/2002 | 2,7600 | -1,78% | 2,8000 | 2,8500 | 2,6600 | 3.400 | 9.371,00 |
| 06/11/2002 | 2,8100 | -0,35% | 2,8200 | 2,8400 | 2,7500 | 720 | 2.004,00 |
| 05/11/2002 | 2,8200 | -0,70% | 2,7400 | 2,9100 | 2,7200 | 8.210 | 22.693,00 |
| 04/11/2002 | 2,8400 | 6,37% | 2,8000 | 2,8500 | 2,6500 | 16.700 | 46.495,00 |
| 01/11/2002 | 2,6700 | 0,00% | 2,6800 | 2,8900 | 2,6100 | 15.710 | 42.817,00 |
| 31/10/2002 | 2,6700 | 2,69% | 2,6500 | 2,6800 | 2,5100 | 4.660 | 12.121,00 |
| 30/10/2002 | 2,6000 | -1,89% | 2,4700 | 2,6400 | 2,4600 | 1.760 | 4.528,00 |
| 29/10/2002 | 2,6500 | 2,32% | 2,6200 | 2,6500 | 2,5800 | 1.720 | 4.493,00 |
| 25/10/2002 | 2,5900 | 0,39% | 2,6000 | 2,6000 | 2,3800 | 2.900 | 7.157,00 |
| 24/10/2002 | 2,5800 | -1,90% | 2,6900 | 2,6900 | 2,5000 | 6.230 | 15.922,00 |
| 23/10/2002 | 2,6300 | -4,36% | 2,8000 | 2,8100 | 2,5300 | 3.980 | 10.483,00 |
| 22/10/2002 | 2,7500 | -3,51% | 2,9300 | 2,9500 | 2,7300 | 4.900 | 13.757,00 |
| 21/10/2002 | 2,8500 | 1,79% | 2,8000 | 2,9100 | 2,8000 | 3.550 | 10.176,00 |
| 18/10/2002 | 2,8000 | 2,19% | 2,7900 | 2,8400 | 2,7500 | 47.360 | 132.485,00 |
| 17/10/2002 | 2,7400 | 4,98% | 2,7500 | 2,8100 | 2,5300 | 7.990 | 21.574,00 |
| 16/10/2002 | 2,6100 | -5,78% | 2,8900 | 2,8900 | 2,5400 | 12.060 | 32.725,00 |
| 15/10/2002 | 2,7700 | 7,78% | 2,7700 | 2,8000 | 2,6800 | 21.820 | 59.941,00 |
| 14/10/2002 | 2,5700 | 4,05% | 2,5100 | 2,6400 | 2,4200 | 25.410 | 64.488,00 |
| 11/10/2002 | 2,4700 | 2,07% | 2,5100 | 2,6000 | 2,4400 | 41.250 | 102.583,00 |
| 10/10/2002 | 2,4200 | -6,92% | 2,6100 | 2,6400 | 2,3900 | 8.460 | 20.816,00 |
| 09/10/2002 | 2,6000 | -10,03% | 2,8100 | 2,9100 | 2,5500 | 84.110 | 226.001,00 |
| 08/10/2002 | 2,8900 | -3,02% | 2,9100 | 3,1800 | 2,7200 | 3.540 | 10.111,00 |
| 07/10/2002 | 2,9800 | 0,00% | 3,0600 | 3,2200 | 2,9700 | 2.740 | 8.261,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|