| 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
ΑΤΕΡΜΩΝ (ΑΤΕΡΜ)
0,1200 €
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 |
|---|---|---|---|---|---|---|---|
| 30/4/2004 | 3,1800 | 0,00% | 3,1500 | 3,2400 | 3,0900 | 187.235 | ,00 |
| 29/4/2004 | 3,1800 | -0,93% | 3,1500 | 3,2100 | 3,1200 | 29.018 | ,00 |
| 28/4/2004 | 3,2100 | -0,93% | 3,1800 | 3,2100 | 3,1500 | 32.383 | ,00 |
| 27/4/2004 | 3,2400 | -1,82% | 3,2700 | 3,3300 | 3,1500 | 147.801 | ,00 |
| 26/4/2004 | 3,3000 | -0,90% | 3,3300 | 3,3900 | 3,2700 | 151.838 | ,00 |
| 23/4/2004 | 3,3300 | 0,91% | 3,3600 | 3,4500 | 3,2700 | 279.623 | ,00 |
| 22/4/2004 | 3,3000 | 0,92% | 3,2400 | 3,3600 | 3,2100 | 546.816 | ,00 |
| 21/4/2004 | 3,2700 | 0,00% | 3,2100 | 3,3300 | 3,1800 | 367.236 | ,00 |
| 20/4/2004 | 3,2700 | 4,81% | 3,1500 | 3,3000 | 3,0900 | 213.075 | ,00 |
| 19/4/2004 | 3,1200 | -1,89% | 3,1500 | 3,2100 | 3,0900 | 1.900.421 | ,00 |
| 16/4/2004 | 3,1800 | 0,95% | 3,1200 | 3,2100 | 3,1200 | 87.866 | ,00 |
| 15/4/2004 | 3,1500 | -0,94% | 3,1800 | 3,2400 | 3,1500 | 88.625 | ,00 |
| 14/4/2004 | 3,1800 | -2,75% | 3,1800 | 3,2400 | 3,1500 | 88.206 | ,00 |
| 13/4/2004 | 3,2700 | -0,91% | 3,3000 | 3,3300 | 3,2100 | 67.893 | ,00 |
| 08/4/2004 | 3,3000 | 0,92% | 3,2700 | 3,3000 | 3,2400 | 29.170 | ,00 |
| 07/4/2004 | 3,2700 | -0,91% | 3,2700 | 3,3300 | 3,2400 | 109.495 | ,00 |
| 06/4/2004 | 3,3000 | 0,00% | 3,3000 | 3,3600 | 3,2400 | 85.058 | ,00 |
| 05/4/2004 | 3,3000 | 1,85% | 3,2100 | 3,3300 | 3,2100 | 80.216 | ,00 |
| 02/4/2004 | 3,2400 | -0,92% | 3,2700 | 3,2700 | 3,1800 | 60.548 | ,00 |
| 01/4/2004 | 3,2700 | 0,00% | 3,2100 | 3,3000 | 3,2100 | 161.146 | ,00 |
| 31/3/2004 | 3,2700 | 0,00% | 3,2100 | 3,3000 | 3,2100 | 158.131 | ,00 |
| 30/3/2004 | 3,2700 | -2,68% | 3,3300 | 3,3600 | 3,2400 | 168.266 | ,00 |
| 29/3/2004 | 3,3600 | 1,82% | 3,3000 | 3,3900 | 3,2400 | 235.368 | ,00 |
| 26/3/2004 | 3,3000 | 2,80% | 3,2700 | 3,3600 | 3,2100 | 217.941 | ,00 |
| 24/3/2004 | 3,2100 | 0,00% | 3,2100 | 3,2400 | 3,1200 | 757.195 | ,00 |
| 23/3/2004 | 3,2100 | 4,90% | 3,0900 | 3,2100 | 3,0300 | 679.598 | ,00 |
| 22/3/2004 | 3,0600 | -9,73% | 3,2700 | 3,2700 | 3,0300 | 216.015 | ,00 |
| 19/3/2004 | 3,3900 | -3,42% | 3,5100 | 3,5100 | 3,3300 | 104.956 | ,00 |
| 18/3/2004 | 3,5100 | -0,85% | 3,4800 | 3,6600 | 3,3900 | 289.003 | ,00 |
| 17/3/2004 | 3,5400 | 0,00% | 3,5400 | 3,6000 | 3,4800 | 223.483 | ,00 |
| 16/3/2004 | 3,5400 | 0,85% | 3,5400 | 3,5700 | 3,3600 | 226.513 | ,00 |
| 15/3/2004 | 3,5100 | -5,65% | 3,7200 | 3,7200 | 3,4800 | 90.997 | ,00 |
| 12/3/2004 | 3,7200 | 0,00% | 3,7200 | 3,7800 | 3,6300 | 148.700 | ,00 |
| 11/3/2004 | 3,7200 | -3,12% | 3,7500 | 3,7800 | 3,5700 | 113.350 | ,00 |
| 10/3/2004 | 3,8400 | -2,29% | 3,9300 | 3,9300 | 3,8400 | 66.776 | ,00 |
| 09/3/2004 | 3,9300 | -1,50% | 3,9600 | 4,0500 | 3,8400 | 113.376 | ,00 |
| 08/3/2004 | 3,9900 | 0,00% | 4,0500 | 4,1400 | 3,9300 | 217.799 | ,00 |
| 05/3/2004 | 3,9900 | 1,53% | 3,9300 | 4,0800 | 3,9300 | 261.313 | ,00 |
| 04/3/2004 | 3,9300 | 0,77% | 3,8400 | 3,9900 | 3,7800 | 316.125 | ,00 |
| 03/3/2004 | 3,9000 | -2,99% | 4,0200 | 4,0200 | 3,8400 | 231.856 | ,00 |
| 02/3/2004 | 4,0200 | -2,19% | 4,1400 | 4,1400 | 3,9000 | 251.003 | ,00 |
| 01/3/2004 | 4,1100 | -1,44% | 4,1700 | 4,2000 | 3,9900 | 170.203 | ,00 |
| 27/2/2004 | 4,1700 | -0,71% | 4,2600 | 4,2600 | 4,1100 | 651.290 | ,00 |
| 26/2/2004 | 4,2000 | 0,00% | 4,2000 | 4,2600 | 4,1400 | 517.155 | ,00 |
| 25/2/2004 | 4,2000 | -3,45% | 4,2900 | 4,3200 | 4,1700 | 245.708 | ,00 |
| 24/2/2004 | 4,3500 | -3,97% | 4,5000 | 4,5000 | 4,2300 | 454.046 | ,00 |
| 20/2/2004 | 4,5300 | -0,66% | 4,5300 | 4,5600 | 4,5000 | 98.526 | ,00 |
| 19/2/2004 | 4,5600 | -2,56% | 4,6800 | 4,7400 | 4,5300 | 157.036 | ,00 |
| 18/2/2004 | 4,6800 | -0,64% | 4,7100 | 4,7100 | 4,6200 | 175.065 | ,00 |
| 17/2/2004 | 4,7100 | -1,26% | 4,7100 | 4,8900 | 4,6800 | 401.930 | ,00 |
| 16/2/2004 | 4,7700 | -2,45% | 4,8600 | 4,8600 | 4,7100 | 192.406 | ,00 |
| 13/2/2004 | 4,8900 | -0,61% | 4,8900 | 4,9200 | 4,7700 | 460.100 | ,00 |
| 12/2/2004 | 4,9200 | 2,50% | 4,8600 | 4,9200 | 4,7400 | 200.062 | ,00 |
| 11/2/2004 | 4,8000 | 3,23% | 4,6500 | 4,8300 | 4,5600 | 166.568 | ,00 |
| 10/2/2004 | 4,6500 | 0,65% | 4,5900 | 4,6800 | 4,5000 | 67.453 | ,00 |
| 09/2/2004 | 4,6200 | -1,91% | 4,6800 | 4,8000 | 4,5900 | 123.155 | ,00 |
| 06/2/2004 | 4,7100 | -0,63% | 4,7700 | 4,8000 | 4,6500 | 168.326 | ,00 |
| 05/2/2004 | 4,7400 | 0,00% | 4,6800 | 4,8300 | 4,6500 | 432.601 | ,00 |
| 04/2/2004 | 4,7400 | 0,00% | 4,7100 | 4,7400 | 4,6500 | 226.066 | ,00 |
| 03/2/2004 | 4,7400 | -3,07% | 4,8900 | 4,8900 | 4,6800 | 202.300 | ,00 |
| 02/2/2004 | 4,8900 | -1,21% | 4,8900 | 4,9500 | 4,7700 | 412.391 | ,00 |
| 30/1/2004 | 4,9500 | 3,13% | 4,7400 | 4,9500 | 4,7400 | 392.396 | ,00 |
| 29/1/2004 | 4,8000 | 0,63% | 4,6800 | 4,8300 | 4,6500 | 182.748 | ,00 |
| 28/1/2004 | 4,7700 | -2,45% | 4,8600 | 4,8600 | 4,7100 | 129.536 | ,00 |
| 27/1/2004 | 4,8900 | -0,61% | 4,9200 | 4,9800 | 4,8000 | 121.963 | ,00 |
| 26/1/2004 | 4,9200 | -4,65% | 5,1000 | 5,1000 | 4,8900 | 120.828 | ,00 |
| 23/1/2004 | 5,1600 | -2,82% | 5,2500 | 5,3100 | 5,1600 | 90.193 | ,00 |
| 22/1/2004 | 5,3100 | -0,56% | 5,3100 | 5,3700 | 5,1600 | 121.040 | ,00 |
| 21/1/2004 | 5,3400 | 2,30% | 5,1900 | 5,3700 | 5,1600 | 350.586 | ,00 |
| 20/1/2004 | 5,2200 | -1,69% | 5,2500 | 5,3100 | 5,1900 | 388.930 | ,00 |
| 19/1/2004 | 5,3100 | -2,75% | 5,4600 | 5,4900 | 5,2200 | 211.181 | ,00 |
| 16/1/2004 | 5,4600 | -0,55% | 5,4000 | 5,5200 | 5,3400 | 433.486 | ,00 |
| 15/1/2004 | 5,4900 | -1,08% | 5,5200 | 5,5500 | 5,3400 | 202.440 | ,00 |
| 14/1/2004 | 5,5500 | 1,09% | 5,4900 | 5,5800 | 5,4300 | 333.008 | ,00 |
| 13/1/2004 | 5,4900 | 3,39% | 5,2500 | 5,5500 | 5,2500 | 326.290 | ,00 |
| 12/1/2004 | 5,3100 | 0,00% | 5,1900 | 5,3400 | 5,1600 | 322.886 | ,00 |
| 09/1/2004 | 5,3100 | -1,67% | 5,3400 | 5,3700 | 5,2200 | 82.285 | ,00 |
| 08/1/2004 | 5,4000 | -0,55% | 5,3700 | 5,4900 | 5,3400 | 557.963 | ,00 |
| 07/1/2004 | 5,4300 | 6,47% | 5,1000 | 5,4600 | 5,0400 | 734.700 | ,00 |
| 05/1/2004 | 5,1000 | 1,80% | 5,0100 | 5,1300 | 4,9500 | 272.548 | ,00 |
| 02/1/2004 | 5,0100 | 2,45% | 4,9200 | 5,0700 | 4,8900 | 220.533 | ,00 |
| 31/12/2003 | 4,8900 | 0,00% | 4,8900 | 4,9500 | 4,8300 | 219.500 | ,00 |
| 30/12/2003 | 4,8900 | 0,00% | 4,8900 | 4,9200 | 4,8000 | 179.348 | ,00 |
| 29/12/2003 | 4,8900 | 0,00% | 4,8000 | 4,9200 | 4,8000 | 108.458 | ,00 |
| 24/12/2003 | 4,8900 | 0,00% | 4,8000 | 4,9500 | 4,7700 | 132.496 | ,00 |
| 23/12/2003 | 4,8900 | 0,62% | 4,8600 | 4,9800 | 4,7100 | 403.666 | ,00 |
| 22/12/2003 | 4,8600 | 0,62% | 4,8300 | 4,8600 | 4,7100 | 248.260 | ,00 |
| 19/12/2003 | 4,8300 | -1,23% | 4,8600 | 4,9500 | 4,7700 | 302.090 | ,00 |
| 18/12/2003 | 4,8900 | 6,54% | 4,5900 | 4,9200 | 4,4700 | 344.851 | ,00 |
| 17/12/2003 | 4,5900 | -0,65% | 4,5900 | 4,6500 | 4,5000 | 91.578 | ,00 |
| 16/12/2003 | 4,6200 | -3,75% | 4,8000 | 4,8000 | 4,5600 | 160.908 | ,00 |
| 15/12/2003 | 4,8000 | -1,23% | 4,8900 | 4,8900 | 4,6500 | 383.670 | ,00 |
| 12/12/2003 | 4,8600 | -0,61% | 4,8900 | 4,8900 | 4,7400 | 74.283 | ,00 |
| 11/12/2003 | 4,8900 | 0,00% | 4,8300 | 4,8900 | 4,8000 | 13.740 | ,00 |
| 10/12/2003 | 4,8900 | 0,00% | 4,8900 | 4,9200 | 4,7700 | 401.085 | ,00 |
| 09/12/2003 | 4,8900 | 1,88% | 4,8300 | 4,9200 | 4,7400 | 357.565 | ,00 |
| 08/12/2003 | 4,8000 | -2,44% | 4,8300 | 4,8600 | 4,7400 | 91.630 | ,00 |
| 05/12/2003 | 4,9200 | 0,61% | 4,8300 | 4,9500 | 4,8000 | 215.165 | ,00 |
| 04/12/2003 | 4,8900 | 0,62% | 4,8000 | 4,9500 | 4,7700 | 158.153 | ,00 |
| 03/12/2003 | 4,8600 | 0,62% | 4,8000 | 4,8900 | 4,7400 | 161.463 | ,00 |
| 02/12/2003 | 4,8300 | 3,87% | 4,6800 | 4,8600 | 4,6500 | 172.233 | ,00 |
| 01/12/2003 | 4,6500 | -0,64% | 4,7100 | 4,8000 | 4,6500 | 163.453 | ,00 |
| 28/11/2003 | 4,6800 | -2,50% | 4,7700 | 4,8300 | 4,6500 | 353.933 | ,00 |
| 27/11/2003 | 4,8000 | 0,00% | 4,8000 | 4,8600 | 4,7400 | 157.183 | ,00 |
| 26/11/2003 | 4,8000 | -3,03% | 4,9500 | 4,9500 | 4,8000 | 193.705 | ,00 |
| 25/11/2003 | 4,9500 | -0,60% | 4,9800 | 5,0100 | 4,8900 | 258.176 | ,00 |
| 24/11/2003 | 4,9800 | -0,60% | 4,9500 | 5,0100 | 4,9200 | 99.043 | ,00 |
| 21/11/2003 | 5,0100 | 0,60% | 4,9500 | 5,0400 | 4,9200 | 195.676 | ,00 |
| 20/11/2003 | 4,9800 | -0,60% | 5,0100 | 5,0100 | 4,8300 | 153.726 | ,00 |
| 19/11/2003 | 5,0100 | 0,60% | 4,9500 | 5,0100 | 4,8000 | 153.723 | ,00 |
| 18/11/2003 | 4,9800 | -1,19% | 4,9800 | 5,0400 | 4,9200 | 197.743 | ,00 |
| 17/11/2003 | 5,0400 | -0,59% | 4,9500 | 5,0700 | 4,8900 | 253.881 | ,00 |
| 14/11/2003 | 5,0700 | 0,00% | 4,9800 | 5,1900 | 4,9800 | 221.400 | ,00 |
| 13/11/2003 | 5,0700 | -0,59% | 5,1600 | 5,1900 | 5,0100 | 165.841 | ,00 |
| 12/11/2003 | 5,1000 | 3,03% | 4,9200 | 5,1600 | 4,8000 | 303.846 | ,00 |
| 11/11/2003 | 4,9500 | -2,37% | 4,9800 | 5,0400 | 4,9200 | 205.031 | ,00 |
| 10/11/2003 | 5,0700 | 1,20% | 4,9200 | 5,1000 | 4,8600 | 241.113 | ,00 |
| 07/11/2003 | 5,0100 | 0,00% | 5,0100 | 5,1000 | 4,8900 | 228.620 | ,00 |
| 06/11/2003 | 5,0100 | 1,83% | 4,9200 | 5,0700 | 4,8300 | 210.893 | ,00 |
| 05/11/2003 | 4,9200 | -0,61% | 4,9800 | 5,0100 | 4,8300 | 42.248 | ,00 |
| 04/11/2003 | 4,9500 | 0,00% | 4,9800 | 5,0100 | 4,8300 | 186.183 | ,00 |
| 03/11/2003 | 4,9500 | 3,77% | 4,7700 | 4,9500 | 4,7100 | 214.760 | ,00 |
| 31/10/2003 | 4,7700 | -0,63% | 4,8000 | 4,8000 | 4,6800 | 168.123 | ,00 |
| 30/10/2003 | 4,8000 | -1,84% | 4,7700 | 4,8300 | 4,7100 | 94.183 | ,00 |
| 29/10/2003 | 4,8900 | 0,00% | 4,9500 | 4,9800 | 4,7700 | 129.105 | ,00 |
| 27/10/2003 | 4,8900 | 3,82% | 4,7400 | 4,9200 | 4,6500 | 204.346 | ,00 |
| 24/10/2003 | 4,7100 | 2,61% | 4,5900 | 4,7400 | 4,4700 | 118.123 | ,00 |
| 23/10/2003 | 4,5900 | -1,29% | 4,4700 | 4,6200 | 4,4400 | 115.226 | ,00 |
| 22/10/2003 | 4,6500 | -0,64% | 4,7100 | 4,7100 | 4,5600 | 117.085 | ,00 |
| 21/10/2003 | 4,6800 | 1,30% | 4,5900 | 4,6800 | 4,5600 | 102.506 | ,00 |
| 20/10/2003 | 4,6200 | -0,65% | 4,6500 | 4,6500 | 4,5600 | 92.370 | ,00 |
| 17/10/2003 | 4,6500 | 0,65% | 4,6200 | 4,6500 | 4,5600 | 166.206 | ,00 |
| 16/10/2003 | 4,6200 | 0,00% | 4,6500 | 4,6500 | 4,5000 | 45.255 | ,00 |
| 15/10/2003 | 4,6200 | 0,00% | 4,5900 | 4,6500 | 4,5600 | 136.505 | ,00 |
| 14/10/2003 | 4,6200 | -2,53% | 4,6800 | 4,7400 | 4,5000 | 225.813 | ,00 |
| 13/10/2003 | 4,7400 | -1,25% | 4,8300 | 4,9200 | 4,6800 | 114.808 | ,00 |
| 10/10/2003 | 4,8000 | -1,23% | 4,8600 | 4,9500 | 4,8000 | 128.673 | ,00 |
| 09/10/2003 | 4,8600 | -1,22% | 4,8600 | 4,9200 | 4,8000 | 162.703 | ,00 |
| 08/10/2003 | 4,9200 | 2,50% | 4,7400 | 4,9500 | 4,7400 | 331.798 | ,00 |
| 07/10/2003 | 4,8000 | -3,03% | 4,8900 | 4,9200 | 4,7100 | 180.593 | ,00 |
| 06/10/2003 | 4,9500 | 2,48% | 4,8600 | 4,9800 | 4,7400 | 289.453 | ,00 |
| 03/10/2003 | 4,8300 | 3,87% | 4,6500 | 4,8600 | 4,5600 | 146.441 | ,00 |
| 02/10/2003 | 4,6500 | 5,44% | 4,5600 | 4,7400 | 4,5000 | 143.853 | ,00 |
| 01/10/2003 | 4,4100 | 2,08% | 4,3200 | 4,5600 | 4,2300 | 197.090 | ,00 |
| 30/9/2003 | 4,3200 | 0,70% | 4,2000 | 4,4100 | 4,1700 | 315.826 | ,00 |
| 29/9/2003 | 4,2900 | -2,05% | 4,3800 | 4,3800 | 4,2300 | 96.690 | ,00 |
| 26/9/2003 | 4,3800 | -1,35% | 4,4100 | 4,5000 | 4,2300 | 96.868 | ,00 |
| 25/9/2003 | 4,4400 | -2,63% | 4,4400 | 4,5000 | 4,2900 | 218.083 | ,00 |
| 24/9/2003 | 4,5600 | -1,30% | 4,6800 | 4,6800 | 4,5300 | 55.625 | ,00 |
| 23/9/2003 | 4,6200 | 0,65% | 4,4400 | 4,6800 | 4,4100 | 202.035 | ,00 |
| 22/9/2003 | 4,5900 | -4,38% | 4,7400 | 4,7400 | 4,4700 | 68.030 | ,00 |
| 19/9/2003 | 4,8000 | 2,56% | 4,7100 | 4,8600 | 4,6200 | 100.980 | ,00 |
| 18/9/2003 | 4,6800 | -1,27% | 4,7400 | 4,7700 | 4,5600 | 40.340 | ,00 |
| 17/9/2003 | 4,7400 | 2,60% | 4,6800 | 4,8300 | 4,6800 | 97.146 | ,00 |
| 16/9/2003 | 4,6200 | -7,23% | 4,8900 | 4,9500 | 4,5000 | 151.250 | ,00 |
| 15/9/2003 | 4,9800 | -4,05% | 5,1900 | 5,1900 | 4,8600 | 67.713 | ,00 |
| 12/9/2003 | 5,1900 | 0,00% | 5,1600 | 5,3100 | 5,0400 | 194.186 | ,00 |
| 11/9/2003 | 5,1900 | 0,58% | 5,1900 | 5,3100 | 5,0100 | 225.170 | ,00 |
| 10/9/2003 | 5,1600 | 1,18% | 5,1000 | 5,2200 | 4,7700 | 149.736 | ,00 |
| 09/9/2003 | 5,1000 | -0,58% | 5,0700 | 5,1600 | 4,8600 | 119.151 | ,00 |
| 08/9/2003 | 5,1300 | -5,00% | 5,4000 | 5,4000 | 5,0100 | 116.873 | ,00 |
| 05/9/2003 | 5,4000 | 0,00% | 5,4600 | 5,4900 | 5,2800 | 132.520 | ,00 |
| 04/9/2003 | 5,4000 | 3,45% | 5,2500 | 5,4300 | 5,1000 | 79.213 | ,00 |
| 03/9/2003 | 5,2200 | -1,69% | 5,4000 | 5,4900 | 5,1600 | 70.953 | ,00 |
| 02/9/2003 | 5,3100 | -3,28% | 5,4900 | 5,5800 | 5,1300 | 86.168 | ,00 |
| 01/9/2003 | 5,4900 | -5,67% | 5,8200 | 5,9400 | 5,1600 | 120.176 | ,00 |
| 29/8/2003 | 5,8200 | -2,02% | 5,9700 | 5,9700 | 5,7000 | 135.863 | ,00 |
| 28/8/2003 | 5,9400 | -1,00% | 6,0300 | 6,0900 | 5,7900 | 186.016 | ,00 |
| 27/8/2003 | 6,0000 | -0,99% | 6,0600 | 6,2100 | 5,9100 | 147.793 | ,00 |
| 26/8/2003 | 6,0600 | -1,94% | 6,1500 | 6,1800 | 6,0000 | 120.748 | ,00 |
| 25/8/2003 | 6,1800 | 0,00% | 6,1800 | 6,3300 | 6,0000 | 140.188 | ,00 |
| 22/8/2003 | 6,1800 | 0,00% | 6,2400 | 6,2400 | 6,0600 | 109.370 | ,00 |
| 21/8/2003 | 6,1800 | 1,48% | 6,1500 | 6,2400 | 6,0900 | 147.128 | ,00 |
| 20/8/2003 | 6,0900 | -1,46% | 6,0900 | 6,2700 | 6,0300 | 269.794 | ,00 |
| 19/8/2003 | 6,1800 | 0,00% | 6,2100 | 6,3600 | 6,0900 | 256.963 | ,00 |
| 18/8/2003 | 6,1800 | 1,98% | 6,1200 | 6,2100 | 6,0300 | 262.110 | ,00 |
| 14/8/2003 | 6,0600 | 1,00% | 6,0000 | 6,0900 | 5,9100 | 80.490 | ,00 |
| 13/8/2003 | 6,0000 | 2,04% | 6,0000 | 6,0600 | 5,7900 | 99.763 | ,00 |
| 12/8/2003 | 5,8800 | 0,00% | 5,8800 | 5,9700 | 5,6700 | 124.100 | ,00 |
| 11/8/2003 | 5,8800 | -2,49% | 6,0300 | 6,1800 | 5,7900 | 123.045 | ,00 |
| 08/8/2003 | 6,0300 | 0,00% | 6,0300 | 6,1200 | 5,9100 | 213.073 | ,00 |
| 07/8/2003 | 6,0300 | -0,50% | 6,0600 | 6,1200 | 5,7900 | 121.500 | ,00 |
| 06/8/2003 | 6,0600 | 0,50% | 5,8800 | 6,0900 | 5,8500 | 309.200 | ,00 |
| 05/8/2003 | 6,0300 | -1,95% | 6,2400 | 6,3000 | 5,9700 | 153.350 | ,00 |
| 04/8/2003 | 6,1500 | 7,33% | 5,7900 | 6,3900 | 5,7300 | 397.156 | ,00 |
| 01/8/2003 | 5,7300 | 1,60% | 5,6400 | 5,8200 | 5,4900 | 569.555 | ,00 |
| 31/7/2003 | 5,6400 | 2,17% | 5,5500 | 5,7600 | 5,4600 | 287.483 | ,00 |
| 30/7/2003 | 5,5200 | 1,10% | 5,4300 | 5,5800 | 5,4300 | 180.930 | ,00 |
| 29/7/2003 | 5,4600 | 2,82% | 5,2800 | 5,4600 | 5,2200 | 127.533 | ,00 |
| 28/7/2003 | 5,3100 | 1,14% | 5,3700 | 5,4600 | 5,0400 | 229.058 | ,00 |
| 25/7/2003 | 5,2500 | -2,78% | 5,4000 | 5,4600 | 5,0100 | 152.693 | ,00 |
| 24/7/2003 | 5,4000 | 0,00% | 5,4000 | 5,5200 | 5,3400 | 256.506 | ,00 |
| 23/7/2003 | 5,4000 | 2,27% | 5,3400 | 5,6100 | 5,2800 | 536.091 | ,00 |
| 22/7/2003 | 5,2800 | -1,12% | 5,2800 | 5,3400 | 5,1300 | 156.056 | ,00 |
| 21/7/2003 | 5,3400 | -0,56% | 5,4300 | 5,5500 | 5,2800 | 379.525 | ,00 |
| 18/7/2003 | 5,3700 | 3,47% | 5,2500 | 5,4600 | 5,1900 | 411.606 | ,00 |
| 17/7/2003 | 5,1900 | 0,00% | 5,1600 | 5,2800 | 5,0100 | 175.460 | ,00 |
| 16/7/2003 | 5,1900 | -2,26% | 5,3400 | 5,3700 | 5,1600 | 244.060 | ,00 |
| 15/7/2003 | 5,3100 | 2,91% | 5,1900 | 5,3400 | 5,0400 | 459.870 | ,00 |
| 14/7/2003 | 5,1600 | 7,50% | 4,8900 | 5,1900 | 4,8600 | 324.311 | ,00 |
| 11/7/2003 | 4,8000 | -1,84% | 4,8900 | 4,9500 | 4,7700 | 115.246 | ,00 |
| 10/7/2003 | 4,8900 | 0,00% | 4,8600 | 5,0700 | 4,8300 | 425.098 | ,00 |
| 09/7/2003 | 4,8900 | -1,21% | 4,9500 | 5,0700 | 4,8600 | 147.168 | ,00 |
| 08/7/2003 | 4,9500 | -2,94% | 5,1000 | 5,3100 | 4,8300 | 458.510 | ,00 |
| 07/7/2003 | 5,1000 | 2,41% | 5,0100 | 5,1600 | 4,9800 | 303.121 | ,00 |
| 04/7/2003 | 4,9800 | 0,00% | 4,9200 | 5,0100 | 4,8600 | 139.081 | ,00 |
| 03/7/2003 | 4,9800 | -2,35% | 5,1900 | 5,2200 | 4,8300 | 255.230 | ,00 |
| 02/7/2003 | 5,1000 | 8,28% | 4,8000 | 5,1300 | 4,7700 | 443.751 | ,00 |
| 01/7/2003 | 4,7100 | 6,80% | 4,3200 | 4,7400 | 4,2900 | 162.540 | ,00 |
| 30/6/2003 | 4,4100 | -5,16% | 4,6500 | 4,6500 | 4,4100 | 102.968 | ,00 |
| 27/6/2003 | 4,6500 | 0,00% | 4,6800 | 4,7400 | 4,5000 | 85.206 | ,00 |
| 26/6/2003 | 4,6500 | 3,33% | 4,4400 | 4,6800 | 4,3800 | 342.013 | ,00 |
| 25/6/2003 | 4,5000 | -1,96% | 4,5600 | 4,7100 | 4,4400 | 176.048 | ,00 |
| 24/6/2003 | 4,5900 | -1,92% | 4,6800 | 4,7400 | 4,5300 | 74.385 | ,00 |
| 23/6/2003 | 4,6800 | -1,27% | 4,6800 | 4,7700 | 4,6200 | 86.896 | ,00 |
| 20/6/2003 | 4,7400 | -1,86% | 4,8300 | 4,8300 | 4,6200 | 76.941 | ,00 |
| 19/6/2003 | 4,8300 | -0,62% | 4,9200 | 5,1300 | 4,5900 | 425.446 | ,00 |
| 18/6/2003 | 4,8600 | 4,52% | 4,6500 | 5,0100 | 4,5600 | 421.591 | ,00 |
| 17/6/2003 | 4,6500 | 1,97% | 4,7100 | 4,7700 | 4,5900 | 183.006 | ,00 |
| 13/6/2003 | 4,5600 | -2,56% | 4,6800 | 4,7700 | 4,5000 | 89.098 | ,00 |
| 12/6/2003 | 4,6800 | 0,65% | 4,6800 | 4,8300 | 4,6500 | 185.235 | ,00 |
| 11/6/2003 | 4,6500 | 4,03% | 4,5000 | 4,7700 | 4,4700 | 415.035 | ,00 |
| 10/6/2003 | 4,4700 | -2,61% | 4,5900 | 4,5900 | 4,3800 | 216.618 | ,00 |
| 09/6/2003 | 4,5900 | -0,65% | 4,6500 | 4,6800 | 4,4400 | 271.980 | ,00 |
| 06/6/2003 | 4,6200 | 5,48% | 4,3800 | 4,6500 | 4,2300 | 155.955 | ,00 |
| 05/6/2003 | 4,3800 | -3,31% | 4,5900 | 4,5900 | 4,2300 | 196.421 | ,00 |
| 04/6/2003 | 4,5300 | 4,86% | 4,2600 | 4,6200 | 4,2600 | 295.203 | ,00 |
| 03/6/2003 | 4,3200 | 0,70% | 4,3500 | 4,4100 | 4,2000 | 124.933 | ,00 |
| 02/6/2003 | 4,2900 | 10,00% | 3,9900 | 4,3200 | 3,9900 | 180.836 | ,00 |
| 30/5/2003 | 3,9000 | -2,26% | 3,9600 | 3,9600 | 3,8100 | 105.476 | ,00 |
| 29/5/2003 | 3,9900 | -1,48% | 4,1100 | 4,1400 | 3,9000 | 93.583 | ,00 |
| 28/5/2003 | 4,0500 | 3,05% | 4,0500 | 4,1100 | 3,9300 | 158.273 | ,00 |
| 27/5/2003 | 3,9300 | -1,50% | 3,8700 | 3,9900 | 3,7800 | 71.870 | ,00 |
| 26/5/2003 | 3,9900 | -4,32% | 4,1700 | 4,2000 | 3,9600 | 87.676 | ,00 |
| 23/5/2003 | 4,1700 | -4,14% | 4,3500 | 4,4400 | 4,1100 | 121.245 | ,00 |
| 22/5/2003 | 4,3500 | -2,68% | 4,4700 | 4,5000 | 4,3500 | 88.800 | ,00 |
| 21/5/2003 | 4,4700 | 0,00% | 4,4700 | 4,5300 | 4,3200 | 80.660 | ,00 |
| 20/5/2003 | 4,4700 | -1,32% | 4,5000 | 4,5600 | 4,3800 | 114.923 | ,00 |
| 19/5/2003 | 4,5300 | 0,67% | 4,5000 | 4,6800 | 4,4100 | 206.506 | ,00 |
| 16/5/2003 | 4,5000 | -0,66% | 4,5600 | 4,6200 | 4,4700 | 210.853 | ,00 |
| 15/5/2003 | 4,5300 | -1,31% | 4,6200 | 4,7100 | 4,4400 | 92.786 | ,00 |
| 14/5/2003 | 4,5900 | 0,66% | 4,5600 | 4,6800 | 4,5000 | 234.453 | ,00 |
| 13/5/2003 | 4,5600 | 3,40% | 4,5300 | 4,6800 | 4,5000 | 180.350 | ,00 |
| 12/5/2003 | 4,4100 | -0,68% | 4,3800 | 4,5000 | 4,3500 | 49.456 | ,00 |
| 09/5/2003 | 4,4400 | -2,63% | 4,4700 | 4,5300 | 4,1400 | 331.179 | ,00 |
| 08/5/2003 | 4,5600 | -3,80% | 4,6800 | 4,7400 | 4,5000 | 105.550 | ,00 |
| 07/5/2003 | 4,7400 | 0,64% | 4,7400 | 5,0100 | 4,6800 | 240.936 | ,00 |
| 06/5/2003 | 4,7100 | -1,26% | 4,6200 | 4,7700 | 4,6200 | 66.696 | ,00 |
| 05/5/2003 | 4,7700 | 1,27% | 4,7400 | 4,9200 | 4,6200 | 256.986 | ,00 |
| 02/5/2003 | 4,7100 | 0,00% | 4,7100 | 4,7700 | 4,6800 | 147.098 | ,00 |
| 30/4/2003 | 4,7100 | -0,63% | 4,6800 | 4,8300 | 4,6500 | 78.606 | ,00 |
| 29/4/2003 | 4,7400 | 1,94% | 4,7400 | 4,7700 | 4,5600 | 76.658 | ,00 |
| 24/4/2003 | 4,6500 | -1,90% | 4,6500 | 4,7100 | 4,5600 | 41.650 | ,00 |
| 23/4/2003 | 4,7400 | 1,94% | 4,7400 | 4,8000 | 4,6800 | 219.940 | ,00 |
| 22/4/2003 | 4,6500 | 1,31% | 4,5300 | 4,7400 | 4,4700 | 112.590 | ,00 |
| 17/4/2003 | 4,5900 | -4,97% | 4,6800 | 4,8300 | 4,5000 | 101.603 | ,00 |
| 16/4/2003 | 4,8300 | -4,73% | 5,1300 | 5,2200 | 4,6500 | 216.925 | ,00 |
| 15/4/2003 | 5,0700 | -1,17% | 5,2500 | 5,4900 | 4,9200 | 461.620 | ,00 |
| 14/4/2003 | 5,1300 | 4,27% | 5,0400 | 5,3100 | 5,0400 | 361.665 | ,00 |
| 11/4/2003 | 4,9200 | 11,56% | 4,4100 | 4,9200 | 4,4100 | 368.198 | ,00 |
| 10/4/2003 | 4,4100 | 0,00% | 4,3500 | 4,5000 | 4,3200 | 233.446 | ,00 |
| 09/4/2003 | 4,4100 | 0,00% | 4,2900 | 4,4700 | 4,2600 | 128.086 | ,00 |
| 08/4/2003 | 4,4100 | -2,00% | 4,2300 | 4,5600 | 4,2300 | 257.586 | ,00 |
| 07/4/2003 | 4,5000 | 2,74% | 4,4700 | 4,6200 | 4,4400 | 182.480 | 825.901,00 |
| 04/4/2003 | 4,3800 | 0,00% | 4,3500 | 4,4100 | 4,2000 | 229.953 | 980.512,00 |
| 03/4/2003 | 4,3800 | -2,67% | 4,5300 | 4,5600 | 4,3200 | 121.985 | 534.644,00 |
| 02/4/2003 | 4,5000 | 4,17% | 4,4400 | 4,5900 | 4,3500 | 363.880 | 1.613.467,00 |
| 01/4/2003 | 4,3200 | 1,41% | 4,3200 | 4,3800 | 4,1700 | 108.086 | 465.401,00 |
| 31/3/2003 | 4,2600 | -6,58% | 4,2900 | 4,5000 | 4,1400 | 190.596 | 827.523,00 |
| 28/3/2003 | 4,5600 | 0,66% | 4,4700 | 4,6200 | 4,3500 | 224.464 | 1.013.243,00 |
| 27/3/2003 | 4,5300 | -3,21% | 4,5900 | 4,8300 | 4,5000 | 59.876 | 281.010,00 |
| 26/3/2003 | 4,6800 | 1,30% | 4,5000 | 4,7100 | 4,4400 | 149.083 | 694.937,00 |
| 24/3/2003 | 4,6200 | -1,91% | 4,5600 | 4,6500 | 4,3800 | 59.516 | 271.617,00 |
| 21/3/2003 | 4,7100 | 3,97% | 4,4700 | 4,8000 | 4,4700 | 174.426 | 795.820,00 |
| 20/3/2003 | 4,5300 | -0,66% | 4,5900 | 4,7100 | 4,4400 | 118.716 | 544.057,00 |
| 19/3/2003 | 4,5600 | 6,29% | 4,2900 | 4,7100 | 4,1400 | 225.606 | 1.013.163,00 |
| 18/3/2003 | 4,2900 | 8,33% | 4,0200 | 4,4100 | 4,0200 | 189.345 | 801.111,00 |
| 17/3/2003 | 3,9600 | -3,65% | 4,1100 | 4,1100 | 3,7500 | 83.630 | 330.375,00 |
| 14/3/2003 | 4,1100 | 0,74% | 4,1400 | 4,2900 | 4,0200 | 329.598 | 1.363.977,00 |
| 13/3/2003 | 4,0800 | 10,57% | 3,7200 | 4,0800 | 3,6900 | 342.860 | 1.349.306,00 |
| 12/3/2003 | 3,6900 | 6,96% | 3,3000 | 3,8400 | 2,8500 | 281.966 | 931.243,00 |
| 11/3/2003 | 3,4500 | -11,54% | 3,6900 | 3,8100 | 3,4500 | 85.595 | 305.619,00 |
| 07/3/2003 | 3,9000 | -2,26% | 3,9900 | 3,9900 | 3,7500 | 94.260 | 363.017,00 |
| 06/3/2003 | 3,9900 | -3,62% | 4,1400 | 4,2000 | 3,9900 | 47.465 | 162.637,00 |
| 05/3/2003 | 4,1400 | 0,00% | 4,0200 | 4,1400 | 3,9300 | 43.183 | 174.977,00 |
| 04/3/2003 | 4,1400 | -1,43% | 4,0800 | 4,2600 | 3,9900 | 63.198 | 263.567,00 |
| 03/3/2003 | 4,2000 | 0,72% | 4,2000 | 4,2300 | 4,1100 | 78.515 | 264.799,00 |
| 28/2/2003 | 4,1700 | 2,21% | 3,9900 | 4,2000 | 3,9600 | 83.173 | 345.653,00 |
| 27/2/2003 | 4,0800 | 1,49% | 3,9900 | 4,0800 | 3,9000 | 137.003 | 547.258,00 |
| 26/2/2003 | 4,0200 | 0,00% | 3,9300 | 4,0500 | 3,8400 | 128.970 | 505.733,00 |
| 25/2/2003 | 4,0200 | -8,22% | 4,3200 | 4,3500 | 3,8700 | 206.683 | 830.346,00 |
| 24/2/2003 | 4,3800 | -5,19% | 4,5300 | 4,5600 | 4,3200 | 75.010 | 338.263,00 |
| 21/2/2003 | 4,6200 | -1,28% | 4,5600 | 4,6500 | 4,5000 | 38.245 | 175.944,00 |
| 20/2/2003 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,5600 | 31.030 | 143.559,00 |
| 19/2/2003 | 4,6800 | 1,30% | 4,6500 | 4,6800 | 4,5000 | 33.810 | 155.938,00 |
| 18/2/2003 | 4,6200 | 1,32% | 4,5600 | 4,6200 | 4,4700 | 22.498 | 102.529,00 |
| 17/2/2003 | 4,5600 | 0,66% | 4,5300 | 4,5900 | 4,4700 | 64.003 | 289.529,00 |
| 14/2/2003 | 4,5300 | 0,67% | 4,5000 | 4,5900 | 4,3800 | 112.366 | 500.508,00 |
| 13/2/2003 | 4,5000 | -0,66% | 4,4400 | 4,6500 | 4,3500 | 209.350 | 946.062,00 |
| 12/2/2003 | 4,5300 | 0,00% | 4,6800 | 4,6800 | 4,4400 | 162.103 | 732.409,00 |
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.% |
|---|