| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΒΑΡΒΑΡΕΣΣΟΣ Α.Ε. ΕΥΡΩΠΑΪΚΑ ΝΗΜΑΤΟΥΡΓΕΙΑ (ΒΑΡΝΗ)
0,2400 €
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 |
|---|---|---|---|---|---|---|---|
| 05/2/2004 | 2,0300 | 0,00% | 2,0300 | 2,0800 | 1,9500 | 1.520 | ,00 |
| 04/2/2004 | 2,0300 | 0,00% | 2,0300 | 2,1100 | 1,9600 | 3.530 | ,00 |
| 03/2/2004 | 2,0300 | -4,25% | 1,9100 | 2,1100 | 1,9100 | 4.430 | ,00 |
| 02/2/2004 | 2,1200 | 1,44% | 1,9600 | 2,1400 | 1,9600 | 3.570 | ,00 |
| 30/1/2004 | 2,0900 | 0,48% | 2,2300 | 2,2300 | 2,0800 | 1.300 | ,00 |
| 29/1/2004 | 2,0800 | 2,97% | 1,9300 | 2,0800 | 1,9300 | 3.130 | ,00 |
| 28/1/2004 | 2,0200 | -3,81% | 2,2000 | 2,2000 | 1,9200 | 5.730 | ,00 |
| 27/1/2004 | 2,1000 | -0,47% | 2,1500 | 2,1500 | 2,0300 | 6.750 | ,00 |
| 26/1/2004 | 2,1100 | -7,05% | 2,2500 | 2,2500 | 2,1000 | 11.450 | ,00 |
| 23/1/2004 | 2,2700 | 0,44% | 2,1700 | 2,2900 | 2,1700 | 3.890 | ,00 |
| 22/1/2004 | 2,2600 | 2,26% | 2,2100 | 2,3400 | 2,1800 | 13.940 | ,00 |
| 21/1/2004 | 2,2100 | -1,34% | 2,2100 | 2,2800 | 2,2000 | 11.050 | ,00 |
| 20/1/2004 | 2,2400 | -1,32% | 2,2400 | 2,3000 | 2,2300 | 10.770 | ,00 |
| 19/1/2004 | 2,2700 | -0,87% | 2,4700 | 2,4700 | 2,2100 | 22.360 | ,00 |
| 16/1/2004 | 2,2900 | 7,01% | 2,1000 | 2,3500 | 2,0200 | 43.230 | ,00 |
| 15/1/2004 | 2,1400 | 1,42% | 2,1500 | 2,2000 | 2,1000 | 21.150 | ,00 |
| 14/1/2004 | 2,1100 | 0,96% | 2,0400 | 2,1300 | 2,0400 | 19.660 | ,00 |
| 13/1/2004 | 2,0900 | 2,45% | 2,0200 | 2,1000 | 2,0000 | 18.020 | ,00 |
| 12/1/2004 | 2,0400 | 2,00% | 1,9200 | 2,0400 | 1,9200 | 4.050 | ,00 |
| 09/1/2004 | 2,0000 | -0,99% | 1,9900 | 2,0600 | 1,9800 | 11.140 | ,00 |
| 08/1/2004 | 2,0200 | -1,94% | 2,0900 | 2,0900 | 2,0000 | 14.770 | ,00 |
| 07/1/2004 | 2,0600 | 3,52% | 1,9400 | 2,1600 | 1,9400 | 16.810 | ,00 |
| 05/1/2004 | 1,9900 | 0,00% | 1,9900 | 2,0300 | 1,9500 | 13.090 | ,00 |
| 02/1/2004 | 1,9900 | 4,74% | 1,9400 | 2,0000 | 1,9000 | 18.670 | ,00 |
| 31/12/2003 | 1,9000 | 2,15% | 1,8100 | 1,9200 | 1,8100 | 15.930 | ,00 |
| 30/12/2003 | 1,8600 | 3,33% | 1,7800 | 1,8800 | 1,7800 | 6.960 | ,00 |
| 29/12/2003 | 1,8000 | 0,56% | 1,6900 | 1,8100 | 1,6900 | 11.780 | ,00 |
| 24/12/2003 | 1,7900 | 2,87% | 1,7200 | 1,7900 | 1,6700 | 8.840 | ,00 |
| 23/12/2003 | 1,7400 | -0,57% | 1,7900 | 1,8100 | 1,7200 | 4.540 | ,00 |
| 22/12/2003 | 1,7500 | 0,57% | 1,7200 | 1,7800 | 1,7200 | 3.060 | ,00 |
| 19/12/2003 | 1,7400 | 2,35% | 1,7600 | 1,8000 | 1,7200 | 13.740 | ,00 |
| 18/12/2003 | 1,7000 | 3,03% | 1,6700 | 1,7300 | 1,6500 | 6.050 | ,00 |
| 17/12/2003 | 1,6500 | 0,00% | 1,6200 | 1,7100 | 1,5900 | 11.410 | ,00 |
| 16/12/2003 | 1,6500 | -4,62% | 1,7000 | 1,7900 | 1,6500 | 8.930 | ,00 |
| 15/12/2003 | 1,7300 | -2,26% | 1,7700 | 1,8800 | 1,6900 | 9.310 | ,00 |
| 12/12/2003 | 1,7700 | 3,51% | 1,7000 | 1,7800 | 1,6700 | 7.160 | ,00 |
| 11/12/2003 | 1,7100 | 0,59% | 1,6900 | 1,7800 | 1,6600 | 3.640 | ,00 |
| 10/12/2003 | 1,7000 | -2,86% | 1,7200 | 1,8000 | 1,6500 | 14.820 | ,00 |
| 09/12/2003 | 1,7500 | -1,13% | 1,7500 | 1,8000 | 1,7300 | 8.550 | ,00 |
| 08/12/2003 | 1,7700 | -2,75% | 1,8000 | 1,8000 | 1,7600 | 6.730 | ,00 |
| 05/12/2003 | 1,8200 | -4,21% | 1,8400 | 1,8900 | 1,8200 | 3.390 | ,00 |
| 04/12/2003 | 1,9000 | -1,55% | 1,9400 | 1,9700 | 1,8300 | 7.800 | ,00 |
| 03/12/2003 | 1,9300 | 6,04% | 1,8200 | 1,9300 | 1,8100 | 14.280 | ,00 |
| 02/12/2003 | 1,8200 | 1,11% | 1,8000 | 1,8500 | 1,7800 | 11.350 | ,00 |
| 01/12/2003 | 1,8000 | 0,00% | 1,7700 | 1,8000 | 1,7600 | 6.870 | ,00 |
| 28/11/2003 | 1,8000 | -2,17% | 1,8400 | 1,8600 | 1,7900 | 22.270 | ,00 |
| 27/11/2003 | 1,8400 | 0,00% | 1,8200 | 1,9000 | 1,8000 | 33.760 | ,00 |
| 26/11/2003 | 1,8400 | -7,07% | 1,9700 | 1,9700 | 1,8300 | 33.320 | ,00 |
| 25/11/2003 | 1,9800 | 0,00% | 2,0000 | 2,0300 | 1,9700 | 8.720 | ,00 |
| 24/11/2003 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,9700 | 2.300 | ,00 |
| 21/11/2003 | 2,0000 | 1,01% | 2,0000 | 2,0100 | 1,9700 | 5.000 | ,00 |
| 20/11/2003 | 1,9800 | -0,50% | 2,0000 | 2,0000 | 1,9700 | 5.820 | ,00 |
| 19/11/2003 | 1,9900 | -4,33% | 2,0100 | 2,0300 | 1,9400 | 11.270 | ,00 |
| 18/11/2003 | 2,0800 | -0,48% | 2,1300 | 2,1400 | 2,0200 | 11.580 | ,00 |
| 17/11/2003 | 2,0900 | -8,73% | 2,2000 | 2,2000 | 2,0600 | 45.140 | ,00 |
| 14/11/2003 | 2,2900 | -0,87% | 2,3200 | 2,3600 | 2,2600 | 5.000 | ,00 |
| 13/11/2003 | 2,3100 | 0,00% | 2,2100 | 2,3900 | 2,2100 | 5.090 | ,00 |
| 12/11/2003 | 2,3100 | -2,53% | 2,3200 | 2,3700 | 2,2800 | 5.510 | ,00 |
| 11/11/2003 | 2,3700 | -3,27% | 2,3200 | 2,4300 | 2,3200 | 4.340 | ,00 |
| 10/11/2003 | 2,4500 | -1,61% | 2,4800 | 2,4900 | 2,3600 | 11.970 | ,00 |
| 07/11/2003 | 2,4900 | -0,80% | 2,5000 | 2,5100 | 2,4400 | 7.930 | ,00 |
| 06/11/2003 | 2,5100 | 2,03% | 2,4500 | 2,5300 | 2,4500 | 5.310 | ,00 |
| 05/11/2003 | 2,4600 | 1,23% | 2,4300 | 2,5000 | 2,4300 | 890 | ,00 |
| 04/11/2003 | 2,4300 | 1,25% | 2,4000 | 2,5200 | 2,4000 | 13.670 | ,00 |
| 03/11/2003 | 2,4000 | 1,27% | 2,4400 | 2,4800 | 2,3400 | 13.630 | ,00 |
| 31/10/2003 | 2,3700 | 0,85% | 2,4000 | 2,4000 | 2,3000 | 4.080 | ,00 |
| 30/10/2003 | 2,3500 | 1,29% | 2,3000 | 2,3600 | 2,3000 | 2.470 | ,00 |
| 29/10/2003 | 2,3200 | -2,52% | 2,3800 | 2,4100 | 2,3200 | 2.350 | ,00 |
| 27/10/2003 | 2,3800 | 0,85% | 2,3800 | 2,4400 | 2,3800 | 3.550 | ,00 |
| 24/10/2003 | 2,3600 | 1,72% | 2,3100 | 2,3900 | 2,3100 | 3.690 | ,00 |
| 23/10/2003 | 2,3200 | -7,20% | 2,3400 | 2,4400 | 2,3200 | 12.290 | ,00 |
| 22/10/2003 | 2,5000 | -2,72% | 2,5700 | 2,6000 | 2,4900 | 4.810 | ,00 |
| 21/10/2003 | 2,5700 | 1,18% | 2,5900 | 2,5900 | 2,4900 | 4.690 | ,00 |
| 20/10/2003 | 2,5400 | 0,40% | 2,5000 | 2,5500 | 2,4500 | 8.210 | ,00 |
| 17/10/2003 | 2,5300 | 2,43% | 2,4700 | 2,5300 | 2,4100 | 5.900 | ,00 |
| 16/10/2003 | 2,4700 | -1,59% | 2,3900 | 2,5100 | 2,3900 | 970 | ,00 |
| 15/10/2003 | 2,5100 | 0,40% | 2,5000 | 2,5500 | 2,5000 | 12.930 | ,00 |
| 14/10/2003 | 2,5000 | -1,96% | 2,5500 | 2,5500 | 2,4400 | 6.610 | ,00 |
| 13/10/2003 | 2,5500 | -1,92% | 2,6000 | 2,6100 | 2,5500 | 8.200 | ,00 |
| 10/10/2003 | 2,6000 | 1,96% | 2,5500 | 2,6400 | 2,5300 | 24.590 | ,00 |
| 09/10/2003 | 2,5500 | -1,54% | 2,6900 | 2,6900 | 2,5200 | 3.450 | ,00 |
| 08/10/2003 | 2,5900 | 0,00% | 2,5800 | 2,6900 | 2,5800 | 18.880 | ,00 |
| 07/10/2003 | 2,5900 | -0,77% | 2,6200 | 2,6800 | 2,5200 | 20.370 | ,00 |
| 06/10/2003 | 2,6100 | 6,97% | 2,4200 | 2,6200 | 2,4200 | 21.560 | ,00 |
| 03/10/2003 | 2,4400 | 3,39% | 2,3000 | 2,4500 | 2,3000 | 11.280 | ,00 |
| 02/10/2003 | 2,3600 | 7,27% | 2,2000 | 2,4200 | 2,2000 | 7.320 | ,00 |
| 01/10/2003 | 2,2000 | -5,17% | 2,2900 | 2,2900 | 2,2000 | 6.490 | ,00 |
| 30/9/2003 | 2,3200 | 2,65% | 2,2600 | 2,3600 | 2,2600 | 8.540 | ,00 |
| 29/9/2003 | 2,2600 | -1,31% | 2,2600 | 2,3000 | 2,2000 | 8.800 | ,00 |
| 26/9/2003 | 2,2900 | -2,97% | 2,3500 | 2,3800 | 2,2800 | 10.510 | ,00 |
| 25/9/2003 | 2,3600 | -2,88% | 2,3600 | 2,3900 | 2,3100 | 9.120 | ,00 |
| 24/9/2003 | 2,4300 | 0,00% | 2,4500 | 2,4900 | 2,4000 | 8.310 | ,00 |
| 23/9/2003 | 2,4300 | -0,82% | 2,4500 | 2,4800 | 2,3400 | 9.080 | ,00 |
| 22/9/2003 | 2,4500 | -3,16% | 2,4600 | 2,4600 | 2,3600 | 7.950 | ,00 |
| 19/9/2003 | 2,5300 | 4,12% | 2,4100 | 2,5400 | 2,4000 | 9.330 | ,00 |
| 18/9/2003 | 2,4300 | -2,80% | 2,4100 | 2,6000 | 2,3700 | 14.720 | ,00 |
| 17/9/2003 | 2,5000 | 0,40% | 2,5100 | 2,6100 | 2,4400 | 22.880 | ,00 |
| 16/9/2003 | 2,4900 | -5,68% | 2,6400 | 2,6400 | 2,4500 | 14.470 | ,00 |
| 15/9/2003 | 2,6400 | -7,04% | 2,6600 | 2,8000 | 2,6000 | 5.360 | ,00 |
| 12/9/2003 | 2,8400 | -4,05% | 2,7200 | 2,9500 | 2,7200 | 4.650 | ,00 |
| 11/9/2003 | 2,9600 | 0,34% | 2,9500 | 3,1200 | 2,9000 | 22.160 | ,00 |
| 10/9/2003 | 2,9500 | 8,06% | 2,7500 | 3,0000 | 2,5500 | 51.560 | ,00 |
| 09/9/2003 | 2,7300 | -4,55% | 2,8500 | 2,8600 | 2,6400 | 15.140 | ,00 |
| 08/9/2003 | 2,8600 | -4,35% | 3,0000 | 3,0000 | 2,8400 | 2.970 | ,00 |
| 05/9/2003 | 2,9900 | 2,05% | 2,9800 | 3,0200 | 2,9500 | 8.120 | ,00 |
| 04/9/2003 | 2,9300 | -2,33% | 3,0000 | 3,0800 | 2,9200 | 10.720 | ,00 |
| 03/9/2003 | 3,0000 | 1,69% | 3,0000 | 3,1000 | 2,9600 | 19.620 | ,00 |
| 02/9/2003 | 2,9500 | -7,81% | 3,2000 | 3,2400 | 2,9000 | 41.210 | ,00 |
| 01/9/2003 | 3,2000 | -8,57% | 3,5200 | 3,6000 | 3,1800 | 30.650 | ,00 |
| 29/8/2003 | 3,5000 | -1,69% | 3,5800 | 3,6600 | 3,4600 | 28.570 | ,00 |
| 28/8/2003 | 3,5600 | 0,00% | 3,6200 | 3,6600 | 3,5400 | 10.720 | ,00 |
| 27/8/2003 | 3,5600 | -4,30% | 3,6400 | 3,6800 | 3,5400 | 43.620 | ,00 |
| 26/8/2003 | 3,7200 | -2,11% | 3,7800 | 3,8000 | 3,6400 | 13.260 | ,00 |
| 25/8/2003 | 3,8000 | -2,06% | 3,8400 | 3,9400 | 3,6800 | 21.160 | ,00 |
| 22/8/2003 | 3,8800 | -1,52% | 3,9400 | 4,0000 | 3,8200 | 17.840 | ,00 |
| 21/8/2003 | 3,9400 | 1,55% | 3,8800 | 3,9800 | 3,8600 | 13.610 | ,00 |
| 20/8/2003 | 3,8800 | 1,57% | 3,7800 | 3,9000 | 3,7400 | 17.510 | ,00 |
| 19/8/2003 | 3,8200 | 1,06% | 3,7000 | 3,9200 | 3,7000 | 33.120 | ,00 |
| 18/8/2003 | 3,7800 | 3,85% | 3,5800 | 3,8200 | 3,5800 | 27.170 | ,00 |
| 14/8/2003 | 3,6400 | 0,55% | 3,7000 | 3,7000 | 3,5800 | 23.430 | ,00 |
| 13/8/2003 | 3,6200 | 0,56% | 3,7000 | 3,7000 | 3,5200 | 10.920 | ,00 |
| 12/8/2003 | 3,6000 | -4,76% | 3,7600 | 3,7600 | 3,5000 | 22.790 | ,00 |
| 11/8/2003 | 3,7800 | -1,05% | 3,8200 | 3,9600 | 3,7400 | 14.530 | ,00 |
| 08/8/2003 | 3,8200 | 0,00% | 3,8200 | 3,9800 | 3,8000 | 33.220 | ,00 |
| 07/8/2003 | 3,8200 | -6,37% | 4,2800 | 4,2800 | 3,6000 | 76.070 | ,00 |
| 06/8/2003 | 4,0800 | 9,68% | 3,5800 | 4,3000 | 3,5800 | 122.490 | ,00 |
| 05/8/2003 | 3,7200 | 10,06% | 3,3800 | 3,7800 | 3,3800 | 62.160 | ,00 |
| 04/8/2003 | 3,3800 | 2,42% | 3,2800 | 3,4400 | 3,2800 | 23.610 | ,00 |
| 01/8/2003 | 3,3000 | 0,61% | 3,3800 | 3,3800 | 3,2800 | 37.750 | ,00 |
| 31/7/2003 | 3,2800 | -1,20% | 3,3400 | 3,3400 | 3,2400 | 28.910 | ,00 |
| 30/7/2003 | 3,3200 | 0,61% | 3,3000 | 3,3400 | 3,2400 | 35.250 | ,00 |
| 29/7/2003 | 3,3000 | -0,60% | 3,3400 | 3,3400 | 3,2400 | 23.470 | ,00 |
| 28/7/2003 | 3,3200 | 3,75% | 3,3000 | 3,3800 | 3,2400 | 52.240 | ,00 |
| 25/7/2003 | 3,2000 | -1,23% | 3,2400 | 3,2400 | 3,1800 | 69.630 | ,00 |
| 24/7/2003 | 3,2400 | 2,53% | 3,1600 | 3,2600 | 3,1600 | 29.100 | ,00 |
| 23/7/2003 | 3,1600 | 0,00% | 3,1600 | 3,2400 | 3,1600 | 70.230 | ,00 |
| 22/7/2003 | 3,1600 | 2,60% | 3,1000 | 3,1800 | 3,0800 | 55.970 | ,00 |
| 21/7/2003 | 3,0800 | -0,65% | 3,1000 | 3,2000 | 3,0600 | 62.140 | ,00 |
| 18/7/2003 | 3,1000 | -1,27% | 3,1400 | 3,2800 | 3,0800 | 66.580 | ,00 |
| 17/7/2003 | 3,1400 | 3,29% | 3,0000 | 3,2600 | 2,9500 | 122.130 | ,00 |
| 16/7/2003 | 3,0400 | 5,19% | 2,9300 | 3,1600 | 2,8400 | 152.580 | ,00 |
| 15/7/2003 | 2,8900 | 1,40% | 2,8600 | 2,9700 | 2,8300 | 55.060 | ,00 |
| 14/7/2003 | 2,8500 | 4,40% | 2,8000 | 2,8700 | 2,8000 | 33.280 | ,00 |
| 11/7/2003 | 2,7300 | -3,19% | 2,8200 | 2,8400 | 2,7200 | 25.250 | ,00 |
| 10/7/2003 | 2,8200 | 1,44% | 2,8300 | 2,9500 | 2,7800 | 57.300 | ,00 |
| 09/7/2003 | 2,7800 | 2,21% | 2,7200 | 2,8400 | 2,7200 | 36.710 | ,00 |
| 08/7/2003 | 2,7200 | -1,45% | 2,7800 | 2,9000 | 2,7000 | 65.390 | ,00 |
| 07/7/2003 | 2,7600 | 6,56% | 2,6600 | 2,7700 | 2,6500 | 36.580 | ,00 |
| 04/7/2003 | 2,5900 | 0,00% | 2,6200 | 2,6400 | 2,5800 | 13.150 | ,00 |
| 03/7/2003 | 2,5900 | 0,00% | 2,6200 | 2,6800 | 2,5800 | 40.500 | ,00 |
| 02/7/2003 | 2,5900 | 8,37% | 2,3900 | 2,6000 | 2,3900 | 32.770 | ,00 |
| 01/7/2003 | 2,3900 | 1,27% | 2,3200 | 2,4100 | 2,3200 | 7.800 | ,00 |
| 30/6/2003 | 2,3600 | -2,07% | 2,4500 | 2,5000 | 2,3300 | 18.160 | ,00 |
| 27/6/2003 | 2,4100 | -0,82% | 2,4500 | 2,5500 | 2,4000 | 20.420 | ,00 |
| 26/6/2003 | 2,4300 | -0,82% | 2,4200 | 2,5300 | 2,4200 | 16.300 | ,00 |
| 25/6/2003 | 2,4500 | -4,30% | 2,6300 | 2,6300 | 2,4300 | 36.490 | ,00 |
| 24/6/2003 | 2,5600 | -2,66% | 2,6600 | 2,6600 | 2,5400 | 36.780 | ,00 |
| 23/6/2003 | 2,6300 | -2,23% | 2,6700 | 2,7200 | 2,6100 | 36.010 | ,00 |
| 20/6/2003 | 2,6900 | -1,47% | 2,7600 | 2,7800 | 2,6500 | 41.800 | ,00 |
| 19/6/2003 | 2,7300 | 0,37% | 2,7200 | 2,8400 | 2,6600 | 60.550 | ,00 |
| 18/6/2003 | 2,7200 | -1,81% | 2,7700 | 2,7700 | 2,6400 | 38.330 | ,00 |
| 17/6/2003 | 2,7700 | 1,84% | 2,8000 | 2,9400 | 2,7000 | 175.660 | ,00 |
| 13/6/2003 | 2,7200 | -5,56% | 2,8800 | 2,8800 | 2,6800 | 89.920 | ,00 |
| 12/6/2003 | 2,8800 | 6,67% | 2,7000 | 2,8800 | 2,7000 | 97.550 | ,00 |
| 11/6/2003 | 2,7000 | 1,12% | 2,6700 | 2,8000 | 2,6300 | 64.450 | ,00 |
| 10/6/2003 | 2,6700 | -6,97% | 2,9100 | 2,9100 | 2,6000 | 141.750 | ,00 |
| 09/6/2003 | 2,8700 | -4,01% | 2,9900 | 3,1800 | 2,8400 | 281.170 | ,00 |
| 06/6/2003 | 2,9900 | 3,10% | 2,9000 | 3,0600 | 2,8900 | 152.600 | ,00 |
| 05/6/2003 | 2,9000 | -1,02% | 2,9300 | 3,0000 | 2,7600 | 220.160 | ,00 |
| 04/6/2003 | 2,9300 | 8,12% | 2,7400 | 2,9500 | 2,6500 | 218.870 | ,00 |
| 03/6/2003 | 2,7100 | 2,26% | 2,6300 | 2,7800 | 2,6200 | 110.140 | ,00 |
| 02/6/2003 | 2,6500 | 8,61% | 2,4600 | 2,7000 | 2,4000 | 169.440 | ,00 |
| 30/5/2003 | 2,4400 | 14,55% | 2,1400 | 2,5000 | 2,1000 | 89.260 | ,00 |
| 29/5/2003 | 2,1300 | -3,62% | 2,2500 | 2,2500 | 2,1300 | 8.790 | ,00 |
| 28/5/2003 | 2,2100 | 4,74% | 2,2000 | 2,2400 | 2,1600 | 20.240 | ,00 |
| 27/5/2003 | 2,1100 | -4,09% | 2,1100 | 2,1500 | 2,0800 | 10.200 | ,00 |
| 26/5/2003 | 2,2000 | -3,08% | 2,3800 | 2,3800 | 2,1500 | 33.200 | ,00 |
| 23/5/2003 | 2,2700 | -1,73% | 2,3500 | 2,3800 | 2,2200 | 10.550 | ,00 |
| 22/5/2003 | 2,3100 | 3,13% | 2,3100 | 2,3200 | 2,2400 | 6.930 | ,00 |
| 21/5/2003 | 2,2400 | -2,61% | 2,2600 | 2,2900 | 2,2200 | 20.870 | ,00 |
| 20/5/2003 | 2,3000 | -2,54% | 2,3400 | 2,3400 | 2,2600 | 41.100 | ,00 |
| 19/5/2003 | 2,3600 | -2,88% | 2,4100 | 2,4600 | 2,3400 | 29.440 | ,00 |
| 16/5/2003 | 2,4300 | 2,53% | 2,4400 | 2,4600 | 2,3700 | 25.800 | ,00 |
| 15/5/2003 | 2,3700 | -2,87% | 2,4400 | 2,5600 | 2,3600 | 58.840 | ,00 |
| 14/5/2003 | 2,4400 | 7,49% | 2,2700 | 2,4400 | 2,2100 | 76.370 | ,00 |
| 13/5/2003 | 2,2700 | 5,58% | 2,3300 | 2,3300 | 2,2000 | 20.670 | ,00 |
| 12/5/2003 | 2,1500 | 3,86% | 2,0700 | 2,2000 | 2,0700 | 22.870 | ,00 |
| 09/5/2003 | 2,0700 | -5,48% | 2,1200 | 2,2000 | 2,0600 | 34.020 | ,00 |
| 08/5/2003 | 2,1900 | -5,19% | 2,2400 | 2,3500 | 2,1700 | 42.630 | ,00 |
| 07/5/2003 | 2,3100 | 0,87% | 2,3000 | 2,4400 | 2,3000 | 41.160 | ,00 |
| 06/5/2003 | 2,2900 | -2,97% | 2,3600 | 2,3600 | 2,2300 | 35.480 | ,00 |
| 05/5/2003 | 2,3600 | 0,43% | 2,4000 | 2,4600 | 2,3500 | 31.260 | ,00 |
| 02/5/2003 | 2,3500 | 2,17% | 2,2800 | 2,4300 | 2,2600 | 24.570 | ,00 |
| 30/4/2003 | 2,3000 | -2,54% | 2,4600 | 2,4600 | 2,2900 | 19.590 | ,00 |
| 29/4/2003 | 2,3600 | 2,61% | 2,4000 | 2,4800 | 2,3000 | 35.830 | ,00 |
| 24/4/2003 | 2,3000 | -4,17% | 2,4000 | 2,5000 | 2,2800 | 21.730 | ,00 |
| 23/4/2003 | 2,4000 | 1,69% | 2,5300 | 2,5800 | 2,3600 | 46.990 | ,00 |
| 22/4/2003 | 2,3600 | 11,85% | 2,1500 | 2,3600 | 2,1100 | 40.150 | ,00 |
| 17/4/2003 | 2,1100 | -5,38% | 2,1600 | 2,2700 | 2,0400 | 90.090 | ,00 |
| 16/4/2003 | 2,2300 | -11,86% | 2,6600 | 2,7000 | 2,2300 | 103.760 | ,00 |
| 15/4/2003 | 2,5300 | -7,33% | 3,0000 | 3,0800 | 2,4100 | 168.120 | ,00 |
| 14/4/2003 | 2,7300 | 16,17% | 2,4000 | 2,7600 | 2,4000 | 82.790 | ,00 |
| 11/4/2003 | 2,3500 | 16,34% | 2,0200 | 2,3700 | 1,9600 | 87.770 | ,00 |
| 10/4/2003 | 2,0200 | 0,50% | 2,0700 | 2,0800 | 2,0100 | 59.150 | ,00 |
| 09/4/2003 | 2,0100 | 6,35% | 1,8900 | 2,0800 | 1,8600 | 79.510 | ,00 |
| 08/4/2003 | 1,8900 | -2,07% | 1,8600 | 1,9500 | 1,8000 | 36.400 | ,00 |
| 07/4/2003 | 1,9300 | 5,46% | 1,9300 | 2,0000 | 1,9200 | 56.960 | 111.503,00 |
| 04/4/2003 | 1,8300 | -1,08% | 1,8500 | 1,9400 | 1,7700 | 54.130 | 100.472,00 |
| 03/4/2003 | 1,8500 | 8,19% | 1,7600 | 1,8600 | 1,6700 | 62.120 | 110.691,00 |
| 02/4/2003 | 1,7100 | 8,23% | 1,5800 | 1,7100 | 1,5800 | 23.830 | 40.191,00 |
| 01/4/2003 | 1,5800 | -0,63% | 1,6300 | 1,6400 | 1,5500 | 20.850 | 33.050,00 |
| 31/3/2003 | 1,5900 | -5,36% | 1,6000 | 1,6400 | 1,5800 | 11.580 | 18.576,00 |
| 28/3/2003 | 1,6800 | -2,89% | 1,7300 | 1,7500 | 1,6600 | 16.140 | 27.737,00 |
| 27/3/2003 | 1,7300 | 2,37% | 1,7200 | 1,8000 | 1,7200 | 49.520 | 87.146,00 |
| 26/3/2003 | 1,6900 | 9,03% | 1,6000 | 1,7000 | 1,6000 | 89.920 | 146.231,00 |
| 24/3/2003 | 1,5500 | -5,49% | 1,5000 | 1,7500 | 1,5000 | 49.650 | 79.044,00 |
| 21/3/2003 | 1,6400 | -5,75% | 1,7700 | 1,8000 | 1,6200 | 92.520 | 157.480,00 |
| 20/3/2003 | 1,7400 | -5,43% | 1,8400 | 1,8400 | 1,6300 | 25.180 | 44.689,00 |
| 19/3/2003 | 1,8400 | -0,54% | 1,9000 | 1,9700 | 1,7900 | 38.230 | 72.366,00 |
| 18/3/2003 | 1,8500 | 14,20% | 1,5100 | 1,8900 | 1,5100 | 117.960 | 199.590,00 |
| 17/3/2003 | 1,6200 | -17,77% | 1,7500 | 1,7500 | 1,6200 | 10.540 | 17.130,00 |
| 14/3/2003 | 1,9700 | -17,92% | 2,1200 | 2,1200 | 1,9700 | 67.370 | 133.326,00 |
| 13/3/2003 | 2,4000 | -17,81% | 2,7600 | 2,7700 | 2,4000 | 64.990 | 156.901,00 |
| 12/3/2003 | 2,9200 | -17,05% | 3,4200 | 3,4600 | 2,8900 | 94.560 | 312.045,00 |
| 11/3/2003 | 3,5200 | -8,33% | 3,6200 | 3,6200 | 3,3800 | 6.550 | 22.829,00 |
| 07/3/2003 | 3,8400 | -0,52% | 3,8600 | 3,9200 | 3,6000 | 35.230 | 132.915,00 |
| 06/3/2003 | 3,8600 | -3,50% | 3,9600 | 4,0400 | 3,5800 | 109.010 | 381.730,00 |
| 05/3/2003 | 4,0000 | -8,26% | 4,0000 | 4,3800 | 3,9800 | 21.780 | 89.857,00 |
| 04/3/2003 | 4,3600 | -7,23% | 4,7400 | 4,7400 | 4,2800 | 23.070 | 101.966,00 |
| 03/3/2003 | 4,7000 | 0,00% | 4,6400 | 4,7400 | 4,5800 | 32.100 | 149.551,00 |
| 28/2/2003 | 4,7000 | -2,89% | 4,9000 | 4,9000 | 4,6600 | 24.200 | 117.006,00 |
| 27/2/2003 | 4,8400 | 0,00% | 4,8600 | 4,8800 | 4,6800 | 32.910 | 158.164,00 |
| 26/2/2003 | 4,8400 | 0,83% | 4,8800 | 4,9000 | 4,6400 | 16.410 | 78.521,00 |
| 25/2/2003 | 4,8000 | -6,61% | 5,1200 | 5,1200 | 4,6400 | 27.040 | 135.315,00 |
| 24/2/2003 | 5,1400 | -1,15% | 5,0800 | 5,2000 | 5,0000 | 60.600 | 308.698,00 |
| 21/2/2003 | 5,2000 | 0,78% | 5,1400 | 5,2400 | 4,9600 | 71.580 | 366.450,00 |
| 20/2/2003 | 5,1600 | -1,53% | 5,1800 | 5,2000 | 4,8600 | 42.020 | 213.986,00 |
| 19/2/2003 | 5,2400 | 1,16% | 5,1800 | 5,3200 | 5,1600 | 86.930 | 454.967,00 |
| 18/2/2003 | 5,1800 | -1,15% | 5,1600 | 5,2200 | 5,1000 | 26.690 | 137.697,00 |
| 17/2/2003 | 5,2400 | 1,16% | 5,1400 | 5,3000 | 5,1000 | 33.820 | 174.511,00 |
| 14/2/2003 | 5,1800 | 1,17% | 5,0600 | 5,2400 | 5,0000 | 58.200 | 298.703,00 |
| 13/2/2003 | 5,1200 | -3,40% | 5,3200 | 5,3200 | 5,0800 | 31.370 | 163.953,00 |
| 12/2/2003 | 5,3000 | -2,21% | 5,3000 | 5,4000 | 5,2600 | 45.830 | 243.682,00 |
| 11/2/2003 | 5,4200 | 1,88% | 5,2800 | 5,4600 | 5,2000 | 51.350 | 269.446,00 |
| 10/2/2003 | 5,3200 | 1,14% | 5,2600 | 5,3800 | 5,2200 | 37.280 | 197.973,00 |
| 07/2/2003 | 5,2600 | 1,54% | 5,2000 | 5,3000 | 5,1000 | 54.600 | 282.510,00 |
| 06/2/2003 | 5,1800 | 0,78% | 5,1000 | 5,2000 | 5,1000 | 13.330 | 68.594,00 |
| 05/2/2003 | 5,1400 | -1,15% | 5,2000 | 5,2000 | 5,0800 | 38.470 | 198.436,00 |
| 04/2/2003 | 5,2000 | 1,17% | 5,1600 | 5,2000 | 5,0600 | 70.000 | 358.726,00 |
| 03/2/2003 | 5,1400 | 0,78% | 5,1000 | 5,1600 | 5,1000 | 36.870 | 188.325,00 |
| 31/1/2003 | 5,1000 | 2,00% | 4,9200 | 5,1200 | 4,9200 | 75.390 | 378.432,00 |
| 30/1/2003 | 5,0000 | 1,63% | 4,8800 | 5,0200 | 4,8400 | 79.340 | 388.233,00 |
| 29/1/2003 | 4,9200 | 0,41% | 4,8000 | 4,9400 | 4,7800 | 28.260 | 137.556,00 |
| 28/1/2003 | 4,9000 | -1,61% | 4,9000 | 5,0200 | 4,8400 | 33.320 | 163.365,00 |
| 27/1/2003 | 4,9800 | -1,97% | 4,9600 | 5,0600 | 4,8600 | 117.390 | 582.829,00 |
| 24/1/2003 | 5,0800 | 1,20% | 5,0400 | 5,1200 | 4,8000 | 128.920 | 633.487,00 |
| 23/1/2003 | 5,0200 | 2,45% | 4,8000 | 5,0600 | 4,8000 | 30.130 | 148.070,00 |
| 22/1/2003 | 4,9000 | -1,21% | 4,8000 | 4,9200 | 4,8000 | 20.740 | 99.847,00 |
| 21/1/2003 | 4,9600 | 3,33% | 4,6800 | 4,9800 | 4,6800 | 32.740 | 159.367,00 |
| 20/1/2003 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,6200 | 32.320 | 154.323,00 |
| 17/1/2003 | 4,8000 | -1,23% | 4,8000 | 4,8400 | 4,7200 | 20.830 | 99.337,00 |
| 16/1/2003 | 4,8600 | 0,41% | 4,8400 | 4,9000 | 4,5800 | 108.030 | 506.492,00 |
| 15/1/2003 | 4,8400 | 0,41% | 4,8200 | 4,8400 | 4,7000 | 38.430 | 182.904,00 |
| 14/1/2003 | 4,8200 | 1,26% | 4,5200 | 4,8600 | 4,5200 | 50.500 | 239.752,00 |
| 13/1/2003 | 4,7600 | -0,42% | 4,8000 | 4,8200 | 4,6600 | 12.820 | 60.811,00 |
| 10/1/2003 | 4,7800 | 1,70% | 4,7000 | 4,9600 | 4,6000 | 34.620 | 163.266,00 |
| 09/1/2003 | 4,7000 | 1,73% | 4,6400 | 4,7600 | 4,3200 | 26.100 | 118.734,00 |
| 08/1/2003 | 4,6200 | -4,55% | 4,8000 | 4,8000 | 4,5000 | 22.330 | 104.846,00 |
| 07/1/2003 | 4,8400 | -0,82% | 4,8800 | 4,9200 | 4,7200 | 17.630 | 85.231,00 |
| 03/1/2003 | 4,8800 | 0,00% | 4,8400 | 4,9200 | 4,7200 | 29.930 | 144.878,00 |
| 02/1/2003 | 4,8800 | 7,96% | 4,7800 | 4,9000 | 4,7000 | 35.540 | 169.412,00 |
| 31/12/2002 | 4,5200 | -7,00% | 4,8000 | 4,8800 | 4,5000 | 26.140 | 122.397,00 |
| 30/12/2002 | 4,8600 | -3,57% | 5,0400 | 5,1000 | 4,4400 | 25.450 | 126.696,00 |
| 27/12/2002 | 5,0400 | -0,40% | 5,1400 | 5,1400 | 4,9200 | 44.140 | 222.534,00 |
| 24/12/2002 | 5,0600 | 0,00% | 5,0800 | 5,1000 | 4,9800 | 53.470 | 270.357,00 |
| 23/12/2002 | 5,0600 | -2,32% | 5,2400 | 5,2600 | 5,0000 | 54.510 | 277.520,00 |
| 20/12/2002 | 5,1800 | 1,17% | 5,1200 | 5,2000 | 5,0000 | 28.440 | 145.801,00 |
| 19/12/2002 | 5,1200 | -1,16% | 5,1000 | 5,2800 | 5,0000 | 38.700 | 199.763,00 |
| 18/12/2002 | 5,1800 | 0,00% | 5,1600 | 5,2400 | 5,1000 | 76.080 | 391.847,00 |
| 17/12/2002 | 5,1800 | -0,38% | 5,2200 | 5,2400 | 5,1200 | 24.740 | 127.907,00 |
| 16/12/2002 | 5,2000 | -1,89% | 5,3000 | 5,4000 | 5,1000 | 52.480 | 273.045,00 |
| 13/12/2002 | 5,3000 | 2,71% | 5,1200 | 5,3200 | 5,1000 | 69.780 | 365.818,00 |
| 12/12/2002 | 5,1600 | -1,53% | 5,2600 | 5,3000 | 5,0800 | 13.350 | 69.068,00 |
| 11/12/2002 | 5,2400 | -1,13% | 5,2200 | 5,3400 | 5,1600 | 20.870 | 109.138,00 |
| 10/12/2002 | 5,3000 | 3,92% | 5,1000 | 5,3200 | 5,0600 | 54.670 | 283.155,00 |
| 09/12/2002 | 5,1000 | -1,16% | 5,2800 | 5,3000 | 5,0000 | 13.360 | 67.802,00 |
| 06/12/2002 | 5,1600 | -3,73% | 5,3000 | 5,3200 | 5,1000 | 31.840 | 165.003,00 |
| 05/12/2002 | 5,3600 | -3,94% | 5,6400 | 5,6400 | 5,3000 | 77.910 | 422.533,00 |
| 04/12/2002 | 5,5800 | 5,28% | 5,1400 | 5,6400 | 5,1400 | 93.990 | 511.482,00 |
| 03/12/2002 | 5,3000 | 1,15% | 5,1800 | 5,3200 | 5,1400 | 56.500 | 295.979,00 |
| 02/12/2002 | 5,2400 | -0,38% | 5,2600 | 5,3200 | 5,1600 | 34.840 | 181.826,00 |
| 29/11/2002 | 5,2600 | -1,13% | 5,4000 | 5,4000 | 5,2000 | 46.060 | 244.367,00 |
| 28/11/2002 | 5,3200 | 1,53% | 5,2600 | 5,3800 | 5,1600 | 107.900 | 570.408,00 |
| 27/11/2002 | 5,2400 | -1,50% | 5,2400 | 5,3400 | 5,2200 | 28.580 | 150.372,00 |
| 26/11/2002 | 5,3200 | 1,92% | 5,2800 | 5,3600 | 5,1400 | 90.280 | 473.488,00 |
| 25/11/2002 | 5,2200 | 3,57% | 5,0400 | 5,2400 | 5,0000 | 86.430 | 445.319,00 |
| 22/11/2002 | 5,0400 | 0,40% | 5,0600 | 5,1400 | 5,0000 | 48.000 | 243.385,00 |
| 21/11/2002 | 5,0200 | 1,62% | 4,9400 | 5,0800 | 4,9400 | 137.740 | 689.578,00 |
| 20/11/2002 | 4,9400 | 0,00% | 5,0000 | 5,0600 | 4,9000 | 45.470 | 226.167,00 |
| 19/11/2002 | 4,9400 | 0,00% | 5,0800 | 5,1000 | 4,9200 | 74.370 | 372.676,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|