| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | -0,5500 | 101 |
| ΜΙΝ | 0,5980 | -4,78 % | -0,0300 | 101 |
| ΞΥΛΠ | 0,4600 | -4,56 % | -0,0220 | 305 |
| ΚΑΡΕΛ | 334,0000 | -4,02 % | -14,0000 | 195 |
| ΠΕΡΦ | 5,9600 | -2,13 % | -0,1300 | 50.308 |
| AEM | 6,1600 | -1,91 % | -0,1200 | 98.976 |
| ΦΡΙΓΟ | 0,5260 | -1,87 % | -0,0100 | 73.783 |
| ΑΛΜΥ | 4,9900 | -1,77 % | -0,0900 | 29.693 |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | -0,0150 | 91 |
| ΟΡΙΛΙΝΑ | 0,8280 | -1,43 % | -0,0120 | 44.653 |
Συνεχης ενημερωση
ΒΙΣ Α.Ε. (ΒΙΣ)
0,1440 €
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 |
|---|---|---|---|---|---|---|---|
| 23/3/2004 | 2,6500 | -5,36% | 2,5200 | 2,8600 | 2,5200 | 1.670 | ,00 |
| 22/3/2004 | 2,8000 | -1,41% | 2,8000 | 2,8000 | 2,7000 | 2.360 | ,00 |
| 19/3/2004 | 2,8400 | -5,33% | 2,9900 | 3,0000 | 2,8200 | 9.530 | ,00 |
| 18/3/2004 | 3,0000 | 0,67% | 2,9600 | 3,0000 | 2,9600 | 5.010 | ,00 |
| 17/3/2004 | 2,9800 | -0,33% | 2,9800 | 2,9800 | 2,9800 | 100 | ,00 |
| 16/3/2004 | 2,9900 | -0,33% | 2,9100 | 2,9900 | 2,8600 | 1.740 | ,00 |
| 15/3/2004 | 3,0000 | 0,00% | 3,0000 | 3,0200 | 3,0000 | 2.520 | ,00 |
| 12/3/2004 | 3,0000 | -0,66% | 2,9800 | 3,0000 | 2,9400 | 6.100 | ,00 |
| 11/3/2004 | 3,0200 | 0,00% | 3,0000 | 3,0200 | 3,0000 | 820 | ,00 |
| 10/3/2004 | 3,0200 | -1,95% | 3,0200 | 3,0400 | 3,0200 | 540 | ,00 |
| 09/3/2004 | 3,0800 | 2,67% | 3,2000 | 3,2000 | 3,0800 | 450 | ,00 |
| 08/3/2004 | 3,0000 | -1,96% | 3,0600 | 3,0600 | 3,0000 | 1.170 | ,00 |
| 05/3/2004 | 3,0600 | 2,68% | 2,9000 | 3,1000 | 2,9000 | 3.750 | ,00 |
| 04/3/2004 | 2,9800 | -0,67% | 2,9800 | 2,9800 | 2,9800 | 300 | ,00 |
| 03/3/2004 | 3,0000 | 0,33% | 2,9700 | 3,0000 | 2,9500 | 11.300 | ,00 |
| 02/3/2004 | 2,9900 | 0,34% | 2,9600 | 3,0000 | 2,9400 | 1.150 | ,00 |
| 01/3/2004 | 2,9800 | -0,67% | 3,0000 | 3,0000 | 2,9800 | 1.450 | ,00 |
| 27/2/2004 | 3,0000 | 0,00% | 2,9200 | 3,0600 | 2,9000 | 860 | ,00 |
| 26/2/2004 | 3,0000 | 1,35% | 2,9600 | 3,0000 | 2,9400 | 1.940 | ,00 |
| 25/2/2004 | 2,9600 | -3,90% | 2,9600 | 3,0000 | 2,9500 | 1.780 | ,00 |
| 24/2/2004 | 3,0800 | 1,99% | 3,1000 | 3,1000 | 3,0800 | 160 | ,00 |
| 20/2/2004 | 3,0200 | 1,00% | 2,9500 | 3,0200 | 2,9500 | 410 | ,00 |
| 19/2/2004 | 2,9900 | 1,01% | 3,0000 | 3,0400 | 2,9600 | 8.400 | ,00 |
| 18/2/2004 | 2,9600 | -1,00% | 2,9600 | 2,9600 | 2,9600 | 150 | ,00 |
| 17/2/2004 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9800 | 1.200 | ,00 |
| 16/2/2004 | 2,9900 | -4,78% | 3,1000 | 3,1000 | 2,9800 | 2.270 | ,00 |
| 13/2/2004 | 3,1400 | 0,00% | 3,0200 | 3,1400 | 3,0200 | 760 | ,00 |
| 12/2/2004 | 3,1400 | 0,00% | 3,1000 | 3,1400 | 3,1000 | 1.504 | ,00 |
| 11/2/2004 | 3,1400 | 1,29% | 3,1000 | 3,2400 | 3,0400 | 1.610 | ,00 |
| 10/2/2004 | 3,1000 | 0,00% | 3,0000 | 3,1000 | 3,0000 | 1.100 | ,00 |
| 09/2/2004 | 3,1000 | -6,06% | 3,1200 | 3,2000 | 3,0800 | 1.120 | ,00 |
| 06/2/2004 | 3,3000 | -0,60% | 3,1800 | 3,3000 | 3,0800 | 2.120 | ,00 |
| 05/2/2004 | 3,3200 | -1,19% | 3,3000 | 3,4800 | 3,2400 | 5.490 | ,00 |
| 04/2/2004 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 03/2/2004 | 3,3600 | 7,01% | 2,9800 | 3,3600 | 2,9800 | 1.250 | ,00 |
| 02/2/2004 | 3,1400 | 0,00% | 3,0200 | 3,1400 | 2,9900 | 1.160 | ,00 |
| 30/1/2004 | 3,1400 | -3,68% | 3,3200 | 3,3200 | 3,1400 | 60 | ,00 |
| 29/1/2004 | 3,2600 | 1,87% | 3,2600 | 3,2600 | 3,2600 | 300 | ,00 |
| 28/1/2004 | 3,2000 | 3,23% | 2,9500 | 3,2000 | 2,9200 | 3.900 | ,00 |
| 27/1/2004 | 3,1000 | 0,00% | 2,9300 | 3,1000 | 2,9300 | 680 | ,00 |
| 26/1/2004 | 3,1000 | -6,06% | 3,0400 | 3,1800 | 3,0400 | 1.910 | ,00 |
| 23/1/2004 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 22/1/2004 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 21/1/2004 | 3,3000 | -0,60% | 3,2200 | 3,3000 | 3,2000 | 910 | ,00 |
| 20/1/2004 | 3,3200 | -1,78% | 3,2000 | 3,3200 | 3,2000 | 2.680 | ,00 |
| 19/1/2004 | 3,3800 | 0,60% | 3,3600 | 3,3800 | 3,1200 | 1.520 | ,00 |
| 16/1/2004 | 3,3600 | -4,00% | 3,5000 | 3,5000 | 3,2000 | 2.400 | ,00 |
| 15/1/2004 | 3,5000 | 2,94% | 3,2600 | 3,5000 | 3,2600 | 85 | ,00 |
| 14/1/2004 | 3,4000 | 1,19% | 3,3200 | 3,4000 | 3,3200 | 1.330 | ,00 |
| 13/1/2004 | 3,3600 | -2,89% | 3,3600 | 3,3600 | 3,3600 | 180 | ,00 |
| 12/1/2004 | 3,4600 | -1,70% | 3,2800 | 3,4600 | 3,2200 | 870 | ,00 |
| 09/1/2004 | 3,5200 | -0,56% | 3,5400 | 3,5400 | 3,5200 | 150 | ,00 |
| 08/1/2004 | 3,5400 | 2,31% | 3,5600 | 3,5800 | 3,5400 | 850 | ,00 |
| 07/1/2004 | 3,4600 | 4,85% | 3,5200 | 3,5200 | 3,2000 | 4.390 | ,00 |
| 05/1/2004 | 3,3000 | 4,43% | 3,1400 | 3,3000 | 3,1400 | 1.140 | ,00 |
| 02/1/2004 | 3,1600 | 1,94% | 3,1400 | 3,1600 | 3,1400 | 220 | ,00 |
| 31/12/2003 | 3,1000 | 3,33% | 2,9800 | 3,1000 | 2,9200 | 2.370 | ,00 |
| 30/12/2003 | 3,0000 | 0,67% | 2,9800 | 3,0000 | 2,9800 | 1.430 | ,00 |
| 29/12/2003 | 2,9800 | -0,67% | 2,9800 | 2,9800 | 2,9800 | 110 | ,00 |
| 24/12/2003 | 3,0000 | 2,04% | 2,9500 | 3,0000 | 2,9500 | 320 | ,00 |
| 23/12/2003 | 2,9400 | -2,00% | 2,9000 | 2,9400 | 2,8200 | 250 | ,00 |
| 22/12/2003 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 200 | ,00 |
| 19/12/2003 | 3,0000 | 4,90% | 2,9400 | 3,0000 | 2,8400 | 1.360 | ,00 |
| 18/12/2003 | 2,8600 | -5,92% | 2,9500 | 3,0000 | 2,8300 | 5.160 | ,00 |
| 17/12/2003 | 3,0400 | 1,33% | 3,0000 | 3,0400 | 2,9900 | 1.930 | ,00 |
| 16/12/2003 | 3,0000 | 0,67% | 2,9800 | 3,0400 | 2,9800 | 2.000 | ,00 |
| 15/12/2003 | 2,9800 | -2,61% | 2,9300 | 3,0400 | 2,9300 | 4.730 | ,00 |
| 12/12/2003 | 3,0600 | 0,66% | 2,9600 | 3,0600 | 2,9600 | 240 | ,00 |
| 11/12/2003 | 3,0400 | -2,56% | 3,0600 | 3,0600 | 3,0400 | 350 | ,00 |
| 10/12/2003 | 3,1200 | 1,96% | 3,0600 | 3,1200 | 3,0000 | 720 | ,00 |
| 09/12/2003 | 3,0600 | 0,00% | 3,0200 | 3,0600 | 3,0200 | 230 | ,00 |
| 08/12/2003 | 3,0600 | -0,65% | 2,8300 | 3,0600 | 2,8300 | 950 | ,00 |
| 05/12/2003 | 3,0800 | -3,75% | 3,1400 | 3,1800 | 3,0000 | 10.820 | ,00 |
| 04/12/2003 | 3,2000 | 3,23% | 3,1400 | 3,2000 | 3,1000 | 680 | ,00 |
| 03/12/2003 | 3,1000 | -2,52% | 3,1000 | 3,1000 | 3,1000 | 160 | ,00 |
| 02/12/2003 | 3,1800 | -0,62% | 3,0600 | 3,3000 | 3,0600 | 1.310 | ,00 |
| 01/12/2003 | 3,2000 | -2,44% | 3,2000 | 3,2000 | 3,2000 | 400 | ,00 |
| 28/11/2003 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 27/11/2003 | 3,2800 | 0,00% | 3,1200 | 3,2800 | 3,1200 | 2.050 | ,00 |
| 26/11/2003 | 3,2800 | -5,20% | 3,1400 | 3,3200 | 3,1400 | 1.420 | ,00 |
| 25/11/2003 | 3,4600 | 0,58% | 3,4600 | 3,4600 | 3,4600 | 40 | ,00 |
| 24/11/2003 | 3,4400 | 8,86% | 3,4400 | 3,4400 | 3,4400 | 50 | ,00 |
| 21/11/2003 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | 100 | ,00 |
| 20/11/2003 | 3,1600 | -7,06% | 3,1000 | 3,2000 | 3,1000 | 800 | ,00 |
| 19/11/2003 | 3,4000 | 3,03% | 3,4200 | 3,4200 | 3,4000 | 60 | ,00 |
| 18/11/2003 | 3,3000 | 3,12% | 3,3800 | 3,3800 | 3,3000 | 120 | ,00 |
| 17/11/2003 | 3,2000 | -5,88% | 3,2200 | 3,2200 | 3,2000 | 190 | ,00 |
| 14/11/2003 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 13/11/2003 | 3,4000 | 1,80% | 3,4000 | 3,4400 | 3,4000 | 2.850 | ,00 |
| 12/11/2003 | 3,3400 | 4,38% | 3,3400 | 3,4400 | 3,3400 | 2.290 | ,00 |
| 11/11/2003 | 3,2000 | -4,19% | 3,2000 | 3,3400 | 3,1600 | 4.680 | ,00 |
| 10/11/2003 | 3,3400 | -5,65% | 3,2600 | 3,3400 | 3,2600 | 218 | ,00 |
| 07/11/2003 | 3,5400 | 4,12% | 3,6600 | 3,6600 | 3,3400 | 5.400 | ,00 |
| 06/11/2003 | 3,4000 | 1,19% | 3,2200 | 3,4000 | 3,2200 | 580 | ,00 |
| 05/11/2003 | 3,3600 | -3,45% | 3,4800 | 3,4800 | 3,3600 | 855 | ,00 |
| 04/11/2003 | 3,4800 | -4,92% | 3,3800 | 3,4800 | 3,3200 | 780 | ,00 |
| 03/11/2003 | 3,6600 | 7,65% | 3,4000 | 3,6600 | 3,4000 | 550 | ,00 |
| 31/10/2003 | 3,4000 | -3,41% | 3,4000 | 3,4000 | 3,4000 | 300 | ,00 |
| 30/10/2003 | 3,5200 | 3,53% | 3,5200 | 3,5200 | 3,5200 | 200 | ,00 |
| 29/10/2003 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 27/10/2003 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 1.710 | ,00 |
| 24/10/2003 | 3,4000 | 0,59% | 3,4000 | 3,4000 | 3,4000 | 10 | ,00 |
| 23/10/2003 | 3,3800 | -7,65% | 3,4400 | 3,4400 | 3,3800 | 80 | ,00 |
| 22/10/2003 | 3,6600 | -3,17% | 3,4800 | 3,6600 | 3,4400 | 200 | ,00 |
| 21/10/2003 | 3,7800 | 8,62% | 3,3400 | 3,7800 | 3,3400 | 440 | ,00 |
| 20/10/2003 | 3,4800 | -3,33% | 3,4800 | 3,4800 | 3,4800 | 20 | ,00 |
| 17/10/2003 | 3,6000 | 2,86% | 3,2400 | 3,8000 | 3,2400 | 680 | ,00 |
| 16/10/2003 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 15/10/2003 | 3,5000 | 0,00% | 3,3200 | 3,5000 | 3,3200 | 30 | ,00 |
| 14/10/2003 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 13/10/2003 | 3,5000 | -2,78% | 3,6000 | 3,6000 | 3,5000 | 1.540 | ,00 |
| 10/10/2003 | 3,6000 | 8,43% | 3,3200 | 3,6800 | 3,3200 | 330 | ,00 |
| 09/10/2003 | 3,3200 | -3,49% | 3,3200 | 3,3200 | 3,2400 | 1.040 | ,00 |
| 08/10/2003 | 3,4400 | 1,78% | 3,3800 | 3,4400 | 3,2600 | 240 | ,00 |
| 07/10/2003 | 3,3800 | -3,43% | 3,3600 | 3,4000 | 3,3600 | 505 | ,00 |
| 06/10/2003 | 3,5000 | 1,16% | 3,5000 | 3,5000 | 3,4400 | 2.370 | ,00 |
| 03/10/2003 | 3,4600 | 0,00% | 3,2600 | 3,4600 | 3,2600 | 200 | ,00 |
| 02/10/2003 | 3,4600 | -0,57% | 3,4800 | 3,4800 | 3,4000 | 2.560 | ,00 |
| 01/10/2003 | 3,4800 | 1,16% | 3,4000 | 3,4800 | 3,3200 | 1.080 | ,00 |
| 30/9/2003 | 3,4400 | 4,24% | 3,2200 | 3,4400 | 3,2000 | 200 | ,00 |
| 29/9/2003 | 3,3000 | -2,94% | 3,4400 | 3,4400 | 3,2600 | 250 | ,00 |
| 26/9/2003 | 3,4000 | -1,73% | 3,3000 | 3,4000 | 3,3000 | 3.740 | ,00 |
| 25/9/2003 | 3,4600 | 3,59% | 3,4000 | 3,7400 | 3,3000 | 800 | ,00 |
| 24/9/2003 | 3,3400 | -4,02% | 3,6200 | 3,6200 | 3,3400 | 130 | ,00 |
| 23/9/2003 | 3,4800 | 0,58% | 3,4600 | 3,5000 | 3,3000 | 1.810 | ,00 |
| 22/9/2003 | 3,4600 | -7,49% | 3,4600 | 3,6000 | 3,4600 | 2.550 | ,00 |
| 19/9/2003 | 3,7400 | 1,08% | 3,4200 | 3,8000 | 3,3800 | 4.970 | ,00 |
| 18/9/2003 | 3,7000 | 1,09% | 3,5000 | 3,7000 | 3,4000 | 900 | ,00 |
| 17/9/2003 | 3,6600 | 0,55% | 3,6000 | 3,7800 | 3,6000 | 840 | ,00 |
| 16/9/2003 | 3,6400 | 0,00% | 3,6400 | 3,7200 | 3,6400 | 910 | ,00 |
| 15/9/2003 | 3,6400 | -6,67% | 3,7200 | 3,7200 | 3,6400 | 1.800 | ,00 |
| 12/9/2003 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 11/9/2003 | 3,9000 | 2,09% | 3,8000 | 3,9000 | 3,6400 | 770 | ,00 |
| 10/9/2003 | 3,8200 | 2,14% | 3,4600 | 3,8200 | 3,4600 | 5.360 | ,00 |
| 09/9/2003 | 3,7400 | -6,50% | 3,7200 | 3,8600 | 3,7200 | 2.850 | ,00 |
| 08/9/2003 | 4,0000 | 2,56% | 3,8000 | 4,0000 | 3,8000 | 70 | ,00 |
| 05/9/2003 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 04/9/2003 | 3,9000 | 0,00% | 3,7600 | 4,0800 | 3,7600 | 2.750 | ,00 |
| 03/9/2003 | 3,9000 | 2,09% | 3,8200 | 3,9800 | 3,8200 | 16.780 | ,00 |
| 02/9/2003 | 3,8200 | -4,02% | 3,8000 | 4,0000 | 3,7000 | 17.800 | ,00 |
| 01/9/2003 | 3,9800 | -0,50% | 3,8000 | 3,9800 | 3,8000 | 2.990 | ,00 |
| 29/8/2003 | 4,0000 | -1,96% | 3,8600 | 4,0200 | 3,8400 | 2.840 | ,00 |
| 28/8/2003 | 4,0800 | -3,32% | 4,2800 | 4,2800 | 4,0800 | 3.290 | ,00 |
| 27/8/2003 | 4,2200 | 5,50% | 4,0000 | 4,2200 | 4,0000 | 15.820 | ,00 |
| 26/8/2003 | 4,0000 | -3,85% | 4,0200 | 4,0200 | 4,0000 | 430 | ,00 |
| 25/8/2003 | 4,1600 | 0,48% | 4,0200 | 4,1600 | 4,0200 | 3.750 | ,00 |
| 22/8/2003 | 4,1400 | 1,97% | 4,0000 | 4,1400 | 4,0000 | 2.600 | ,00 |
| 21/8/2003 | 4,0600 | -0,49% | 4,0200 | 4,0800 | 4,0000 | 4.840 | ,00 |
| 20/8/2003 | 4,0800 | 2,00% | 4,0000 | 4,0800 | 4,0000 | 1.600 | ,00 |
| 19/8/2003 | 4,0000 | -3,38% | 4,0400 | 4,0400 | 4,0000 | 3.200 | ,00 |
| 18/8/2003 | 4,1400 | 1,47% | 4,1600 | 4,1600 | 4,0000 | 3.380 | ,00 |
| 14/8/2003 | 4,0800 | 2,00% | 3,8600 | 4,0800 | 3,8400 | 1.900 | ,00 |
| 13/8/2003 | 4,0000 | 1,52% | 4,0200 | 4,1000 | 3,9200 | 3.530 | ,00 |
| 12/8/2003 | 3,9400 | -0,51% | 3,8200 | 4,0000 | 3,8200 | 3.160 | ,00 |
| 11/8/2003 | 3,9600 | 1,54% | 3,9200 | 4,0000 | 3,9200 | 5.520 | ,00 |
| 08/8/2003 | 3,9000 | -2,50% | 3,9800 | 4,0000 | 3,9000 | 4.300 | ,00 |
| 07/8/2003 | 4,0000 | 4,17% | 4,0000 | 4,0000 | 3,6200 | 9.440 | ,00 |
| 06/8/2003 | 3,8400 | 2,13% | 3,7600 | 4,0800 | 3,7600 | 7.820 | ,00 |
| 05/8/2003 | 3,7600 | -6,00% | 4,1000 | 4,1000 | 3,7600 | 5.320 | ,00 |
| 04/8/2003 | 4,0000 | 4,71% | 3,8800 | 4,0000 | 3,8800 | 3.300 | ,00 |
| 01/8/2003 | 3,8200 | 1,60% | 3,9200 | 3,9600 | 3,8200 | 720 | ,00 |
| 31/7/2003 | 3,7600 | -2,08% | 4,0200 | 4,1200 | 3,7200 | 1.370 | ,00 |
| 30/7/2003 | 3,8400 | 2,67% | 3,4800 | 4,0000 | 3,4800 | 3.340 | ,00 |
| 29/7/2003 | 3,7400 | -2,09% | 3,8000 | 3,8800 | 3,7000 | 2.210 | ,00 |
| 28/7/2003 | 3,8200 | 2,69% | 3,9000 | 3,9600 | 3,3400 | 10.730 | ,00 |
| 25/7/2003 | 3,7200 | -8,82% | 4,0400 | 4,0800 | 3,7200 | 2.510 | ,00 |
| 24/7/2003 | 4,0800 | 0,49% | 4,0600 | 4,2000 | 4,0600 | 6.040 | ,00 |
| 23/7/2003 | 4,0600 | 2,01% | 4,2000 | 4,2000 | 4,0000 | 12.160 | ,00 |
| 22/7/2003 | 3,9800 | 8,74% | 3,8400 | 4,0600 | 3,5400 | 19.860 | ,00 |
| 21/7/2003 | 3,6600 | 0,55% | 3,6400 | 3,7800 | 3,6000 | 2.830 | ,00 |
| 18/7/2003 | 3,6400 | 1,68% | 3,5800 | 3,8800 | 3,5800 | 3.220 | ,00 |
| 17/7/2003 | 3,5800 | 2,29% | 3,7600 | 3,8000 | 3,5200 | 2.840 | ,00 |
| 16/7/2003 | 3,5000 | 1,74% | 3,6000 | 3,7600 | 3,5000 | 9.640 | ,00 |
| 15/7/2003 | 3,4400 | -3,37% | 3,5600 | 3,8200 | 3,3200 | 11.960 | ,00 |
| 14/7/2003 | 3,5600 | 0,00% | 3,6200 | 3,7800 | 3,5000 | 6.330 | ,00 |
| 11/7/2003 | 3,5600 | -6,32% | 3,8200 | 3,8200 | 3,5200 | 5.490 | ,00 |
| 10/7/2003 | 3,8000 | 12,43% | 3,3400 | 3,9600 | 3,3000 | 29.090 | ,00 |
| 09/7/2003 | 3,3800 | -2,31% | 3,5600 | 3,6000 | 3,3800 | 1.710 | ,00 |
| 08/7/2003 | 3,4600 | -7,98% | 3,4400 | 3,7600 | 3,3200 | 11.630 | ,00 |
| 07/7/2003 | 3,7600 | 3,30% | 3,4200 | 3,8200 | 3,2200 | 6.350 | ,00 |
| 04/7/2003 | 3,6400 | 11,66% | 3,1000 | 3,6400 | 3,1000 | 5.400 | ,00 |
| 03/7/2003 | 3,2600 | -2,98% | 3,3400 | 3,3400 | 3,1600 | 550 | ,00 |
| 02/7/2003 | 3,3600 | 12,00% | 3,0600 | 3,3600 | 3,0200 | 5.990 | ,00 |
| 01/7/2003 | 3,0000 | -3,85% | 3,0000 | 3,1000 | 2,8200 | 1.640 | ,00 |
| 30/6/2003 | 3,1200 | -1,27% | 3,1000 | 3,1400 | 3,0400 | 230 | ,00 |
| 27/6/2003 | 3,1600 | 1,94% | 3,1000 | 3,1600 | 3,0600 | 590 | ,00 |
| 26/6/2003 | 3,1000 | -9,36% | 3,0600 | 3,3600 | 3,0400 | 5.740 | ,00 |
| 25/6/2003 | 3,4200 | 1,79% | 3,4200 | 3,4200 | 3,4200 | 900 | ,00 |
| 24/6/2003 | 3,3600 | -1,18% | 3,1800 | 3,3600 | 3,1200 | 1.090 | ,00 |
| 23/6/2003 | 3,4000 | 7,59% | 3,1600 | 3,4400 | 3,0600 | 2.450 | ,00 |
| 20/6/2003 | 3,1600 | -4,24% | 3,1600 | 3,2800 | 3,1600 | 1.400 | ,00 |
| 19/6/2003 | 3,3000 | -7,30% | 3,5600 | 3,5600 | 3,2400 | 1.670 | ,00 |
| 18/6/2003 | 3,5600 | 2,30% | 3,4800 | 3,5600 | 3,3400 | 2.190 | ,00 |
| 17/6/2003 | 3,4800 | 0,00% | 3,5000 | 3,5000 | 3,4800 | 480 | ,00 |
| 13/6/2003 | 3,4800 | 5,45% | 3,3000 | 3,5000 | 3,3000 | 3.290 | ,00 |
| 12/6/2003 | 3,3000 | 1,23% | 3,3000 | 3,4800 | 3,2800 | 4.300 | ,00 |
| 11/6/2003 | 3,2600 | -0,61% | 3,1200 | 3,2600 | 3,1200 | 240 | ,00 |
| 10/6/2003 | 3,2800 | 6,49% | 3,2000 | 3,2800 | 3,2000 | 700 | ,00 |
| 09/6/2003 | 3,0800 | 2,67% | 3,0000 | 3,2800 | 3,0000 | 1.330 | ,00 |
| 06/6/2003 | 3,0000 | -1,32% | 3,0800 | 3,1400 | 3,0000 | 4.080 | ,00 |
| 05/6/2003 | 3,0400 | 0,00% | 3,0400 | 3,1000 | 3,0400 | 800 | ,00 |
| 04/6/2003 | 3,0400 | -3,80% | 3,1600 | 3,1600 | 3,0000 | 3.970 | ,00 |
| 03/6/2003 | 3,1600 | -5,95% | 3,2000 | 3,2800 | 3,0800 | 1.130 | ,00 |
| 02/6/2003 | 3,3600 | -1,18% | 3,1600 | 3,3600 | 3,1600 | 130 | ,00 |
| 30/5/2003 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 29/5/2003 | 3,4000 | 0,00% | 3,3000 | 3,4000 | 3,3000 | 2.300 | ,00 |
| 28/5/2003 | 3,4000 | -2,86% | 3,4400 | 3,4600 | 3,3600 | 2.300 | ,00 |
| 27/5/2003 | 3,5000 | 0,57% | 3,2200 | 3,5000 | 3,2200 | 1.510 | ,00 |
| 26/5/2003 | 3,4800 | -4,92% | 3,3200 | 3,4800 | 3,2800 | 5.010 | ,00 |
| 23/5/2003 | 3,6600 | -3,68% | 3,5000 | 3,7400 | 3,4800 | 570 | ,00 |
| 22/5/2003 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 21/5/2003 | 3,8000 | 3,26% | 3,9600 | 3,9600 | 3,6000 | 48.530 | ,00 |
| 20/5/2003 | 3,6800 | -3,16% | 3,7800 | 3,7800 | 3,6000 | 280 | ,00 |
| 19/5/2003 | 3,8000 | 7,34% | 3,4600 | 3,8400 | 3,4200 | 5.635 | ,00 |
| 16/5/2003 | 3,5400 | -1,12% | 3,5400 | 3,5400 | 3,4400 | 100 | ,00 |
| 15/5/2003 | 3,5800 | 4,68% | 3,5000 | 3,6000 | 3,3600 | 4.480 | ,00 |
| 14/5/2003 | 3,4200 | -3,93% | 3,4600 | 3,5000 | 3,4200 | 470 | ,00 |
| 13/5/2003 | 3,5600 | 2,30% | 3,4800 | 3,6400 | 3,4400 | 1.190 | ,00 |
| 12/5/2003 | 3,4800 | -7,94% | 3,7800 | 4,1000 | 3,4600 | 2.850 | ,00 |
| 09/5/2003 | 3,7800 | 0,00% | 3,8000 | 4,2200 | 3,4600 | 4.358 | ,00 |
| 08/5/2003 | 3,7800 | 5,59% | 3,7800 | 3,7800 | 3,7800 | 10 | ,00 |
| 07/5/2003 | 3,5800 | 3,47% | 3,8400 | 3,8400 | 3,2400 | 380 | ,00 |
| 06/5/2003 | 3,4600 | -6,99% | 3,9600 | 3,9600 | 3,4600 | 71 | ,00 |
| 05/5/2003 | 3,7200 | -4,12% | 4,0600 | 4,0600 | 3,5600 | 1.350 | ,00 |
| 02/5/2003 | 3,8800 | 4,86% | 4,0000 | 4,0000 | 3,7000 | 260 | ,00 |
| 30/4/2003 | 3,7000 | 5,71% | 3,3000 | 3,7000 | 3,1600 | 2.810 | ,00 |
| 29/4/2003 | 3,5000 | 0,57% | 3,2400 | 3,5000 | 3,2400 | 20 | ,00 |
| 24/4/2003 | 3,4800 | -4,40% | 3,3000 | 3,4800 | 3,3000 | 310 | ,00 |
| 23/4/2003 | 3,6400 | 1,68% | 3,6800 | 3,6800 | 3,3800 | 3.200 | ,00 |
| 22/4/2003 | 3,5800 | 7,83% | 2,9600 | 3,5800 | 2,9600 | 1.840 | ,00 |
| 17/4/2003 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,3200 | ,00 | |
| 16/4/2003 | 3,3200 | 8,50% | 3,3200 | 3,3200 | 3,3200 | 10 | ,00 |
| 15/4/2003 | 3,0600 | -0,65% | 3,0800 | 3,0800 | 3,0000 | 5.170 | ,00 |
| 14/4/2003 | 3,0800 | 8,45% | 2,8600 | 3,0800 | 2,8600 | 373 | ,00 |
| 11/4/2003 | 2,8400 | -0,35% | 2,7000 | 3,0800 | 2,7000 | 2.570 | ,00 |
| 10/4/2003 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | 100 | ,00 |
| 09/4/2003 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 08/4/2003 | 2,8500 | -3,39% | 2,9900 | 2,9900 | 2,8500 | 1.800 | ,00 |
| 07/4/2003 | 2,9500 | 6,12% | 2,8000 | 2,9500 | 2,8000 | 1.323 | 3.783,00 |
| 04/4/2003 | 2,7800 | 1,46% | 2,7000 | 2,7800 | 2,5500 | 6.530 | 16.975,00 |
| 03/4/2003 | 2,7400 | 0,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 02/4/2003 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 3 | 7,00 |
| 01/4/2003 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 31/3/2003 | 2,7400 | 1,11% | 2,8100 | 2,8200 | 2,4900 | 710 | 1.861,00 |
| 28/3/2003 | 2,7100 | 0,00% | 2,5500 | 2,7100 | 2,5500 | 110 | 282,00 |
| 27/3/2003 | 2,7100 | -4,24% | 2,7200 | 2,7300 | 2,7100 | 1.790 | 4.863,00 |
| 26/3/2003 | 2,8300 | 8,85% | 2,7900 | 2,8300 | 2,7900 | 1.300 | 3.633,00 |
| 24/3/2003 | 2,6000 | -8,45% | 2,6100 | 2,6100 | 2,6000 | 840 | 2.187,00 |
| 21/3/2003 | 2,8400 | 1,79% | 2,8000 | 2,8400 | 2,7500 | 2.010 | 5.631,00 |
| 20/3/2003 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 19/3/2003 | 2,7900 | 3,72% | 2,7900 | 2,7900 | 2,7900 | 20 | 56,00 |
| 18/3/2003 | 2,6900 | -4,95% | 2,8100 | 2,8100 | 2,6900 | 6.180 | 16.645,00 |
| 17/3/2003 | 2,8300 | 2,17% | 2,7100 | 2,9400 | 2,6300 | 5.360 | 14.424,00 |
| 14/3/2003 | 2,7700 | 11,69% | 2,4800 | 2,7700 | 2,4500 | 10.060 | 26.833,00 |
| 13/3/2003 | 2,4800 | -2,36% | 2,4000 | 2,5000 | 2,4000 | 18.310 | 44.382,00 |
| 12/3/2003 | 2,5400 | -1,17% | 2,4500 | 2,5400 | 2,4400 | 2.980 | 7.365,00 |
| 11/3/2003 | 2,5700 | 2,39% | 2,3800 | 2,5800 | 2,3700 | 6.860 | 16.679,00 |
| 07/3/2003 | 2,5100 | -4,20% | 2,5400 | 2,7000 | 2,4300 | 8.770 | 21.870,00 |
| 06/3/2003 | 2,6200 | 0,38% | 2,5900 | 2,6200 | 2,5200 | 3.860 | 9.933,00 |
| 05/3/2003 | 2,6100 | 0,77% | 2,6100 | 2,6100 | 2,6100 | 10 | 26,00 |
| 04/3/2003 | 2,5900 | -1,15% | 2,4300 | 2,5900 | 2,3600 | 3.620 | 9.105,00 |
| 03/3/2003 | 2,6200 | 0,00% | 2,4600 | 2,6200 | 2,4600 | 290 | 725,00 |
| 28/2/2003 | 2,6200 | 5,22% | 2,7400 | 2,7400 | 2,4200 | 160 | 414,00 |
| 27/2/2003 | 2,4900 | -5,32% | 2,5600 | 2,7000 | 2,4900 | 1.170 | 2.972,00 |
| 26/2/2003 | 2,6300 | 0,38% | 2,6800 | 2,9000 | 2,5000 | 640 | 1.689,00 |
| 25/2/2003 | 2,6200 | -2,96% | 2,8000 | 2,8000 | 2,5000 | 11.682 | 30.206,00 |
| 24/2/2003 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 21/2/2003 | 2,7000 | 0,37% | 2,7900 | 2,7900 | 2,6500 | 650 | 1.734,00 |
| 20/2/2003 | 2,6900 | -0,37% | 2,6200 | 2,7100 | 2,5300 | 2.450 | 6.456,00 |
| 19/2/2003 | 2,7000 | 2,66% | 2,7000 | 2,7000 | 2,7000 | 10 | 27,00 |
| 18/2/2003 | 2,6300 | 0,00% | 2,5200 | 2,6300 | 2,5000 | 1.210 | 3.101,00 |
| 17/2/2003 | 2,6300 | 1,54% | 2,8600 | 2,8600 | 2,6000 | 80 | 211,00 |
| 14/2/2003 | 2,5900 | -1,15% | 2,4700 | 2,6700 | 2,4700 | 4.970 | 12.443,00 |
| 13/2/2003 | 2,6200 | 6,94% | 2,6600 | 2,6600 | 2,5000 | 40 | 104,00 |
| 12/2/2003 | 2,4500 | -1,21% | 2,7100 | 2,7100 | 2,4000 | 1.850 | 4.550,00 |
| 11/2/2003 | 2,4800 | -6,06% | 2,7700 | 2,7700 | 2,4600 | 3.810 | 9.558,00 |
| 10/2/2003 | 2,6400 | 3,53% | 2,4500 | 2,7800 | 2,3800 | 1.500 | 3.703,00 |
| 07/2/2003 | 2,5500 | 3,24% | 2,6000 | 2,6000 | 2,4700 | 2.730 | 6.793,00 |
| 06/2/2003 | 2,4700 | 2,49% | 2,5000 | 2,6400 | 2,4100 | 5.410 | 13.342,00 |
| 05/2/2003 | 2,4100 | -6,23% | 2,4100 | 2,4100 | 2,4100 | 10 | 24,00 |
| 04/2/2003 | 2,5700 | 2,80% | 2,5500 | 2,6000 | 2,4600 | 1.850 | 4.661,00 |
| 03/2/2003 | 2,5000 | -4,94% | 2,4700 | 2,5500 | 2,4300 | 9.830 | 24.534,00 |
| 31/1/2003 | 2,6300 | -1,87% | 2,6000 | 2,6400 | 2,4300 | 3.230 | 8.332,00 |
| 30/1/2003 | 2,6800 | 4,69% | 2,5600 | 2,7000 | 2,5600 | 1.710 | 4.445,00 |
| 29/1/2003 | 2,5600 | -1,16% | 2,5000 | 2,5600 | 2,4800 | 2.610 | 6.544,00 |
| 28/1/2003 | 2,5900 | -0,38% | 2,5000 | 2,5900 | 2,5000 | 200 | 509,00 |
| 27/1/2003 | 2,6000 | 1,17% | 2,8600 | 2,8600 | 2,4300 | 40 | 105,00 |
| 24/1/2003 | 2,5700 | 1,98% | 2,4000 | 2,5700 | 2,3900 | 230 | 555,00 |
| 23/1/2003 | 2,5200 | 3,28% | 2,5000 | 2,5200 | 2,5000 | 320 | 800,00 |
| 22/1/2003 | 2,4400 | -5,79% | 2,4000 | 2,5800 | 2,3900 | 1.250 | 3.076,00 |
| 21/1/2003 | 2,5900 | 0,39% | 2,5700 | 2,5900 | 2,5700 | 320 | 823,00 |
| 20/1/2003 | 2,5800 | -7,53% | 2,6200 | 2,7000 | 2,5600 | 1.170 | 3.073,00 |
| 17/1/2003 | 2,7900 | 7,72% | 2,5000 | 2,8700 | 2,5000 | 3.120 | 7.845,00 |
| 16/1/2003 | 2,5900 | -1,15% | 2,5000 | 2,5900 | 2,5000 | 3.650 | 9.182,00 |
| 15/1/2003 | 2,6200 | 0,77% | 2,5000 | 2,6200 | 2,5000 | 380 | 984,00 |
| 14/1/2003 | 2,6000 | 0,00% | 2,8700 | 2,8700 | 2,5000 | 4.610 | 11.625,00 |
| 13/1/2003 | 2,6000 | 1,17% | 2,5900 | 2,7000 | 2,4600 | 7.160 | 18.157,00 |
| 10/1/2003 | 2,5700 | -7,22% | 2,7700 | 2,7700 | 2,5700 | 250 | 648,00 |
| 09/1/2003 | 2,7700 | -1,07% | 2,5300 | 2,7700 | 2,5300 | 140 | 374,00 |
| 08/1/2003 | 2,8000 | 0,00% | 2,7400 | 3,0000 | 2,5900 | 270 | 720,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΧΑ | 2,8250 | 5,21 % | 0,1400 | 1.029.025 |
| ΜΕΒΑ | 6,4500 | 4,88 % | 0,3000 | 1.980 |
| ΒΙΟΣΚ | 2,8200 | 4,83 % | 0,1300 | 25.628 |
| ΜΙΓ | 4,3600 | 4,56 % | 0,1900 | 25.876 |
| ΙΝΛΙΦ | 5,1400 | 4,26 % | 0,2100 | 7.627 |
| ΚΑΙΡΟΜΕΖ | 0,4300 | 4,12 % | 0,0170 | 284.482 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 518.250 |
| CREDIA | 1,5260 | 3,81 % | 0,0560 | 1.321.517 |
| ΚΟΡΔΕ | 0,5000 | 3,73 % | 0,0180 | 1.705 |
| ΒΙΟ | 6,6000 | 3,45 % | 0,2200 | 251.523 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9700 | 1,01 % | 0,0700 | 39.019.236 |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | -0,0040 | 31.133.931 |
| ΑΛΦΑ | 3,4680 | -0,72 % | -0,0250 | 24.911.790 |
| ΕΤΕ | 12,2700 | 1,40 % | 0,1700 | 18.492.787 |
| MTLN | 51,4500 | 0,49 % | 0,2500 | 13.905.447 |
| TITC | 36,8500 | 1,80 % | 0,6500 | 7.907.178 |
| BOCHGR | 7,4800 | -0,27 % | -0,0200 | 7.488.824 |
| ΟΠΑΠ | 19,2100 | 0,79 % | 0,1500 | 6.396.655 |
| ΟΤΕ | 16,6000 | 0,91 % | 0,1500 | 5.386.233 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 4.421.246 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 31,13εκ. |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 24,91εκ. |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 39,02εκ. |
| ΕΤΕ | 12,2700 | 1,40 % | 1.517.478 | 18,49εκ. |
| CREDIA | 1,5260 | 3,81 % | 1.321.517 | 2,00εκ. |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 2,84εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 1.019.965 | 1,24εκ. |
| BOCHGR | 7,4800 | -0,27 % | 999.956 | 7,49εκ. |
| ΕΛΠΕ | 8,6000 | 3,99 % | 518.250 | 4,42εκ. |
| ΟΠΑΠ | 19,2100 | 0,79 % | 333.496 | 6,40εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3900 | 0,36 % | 18.890 | 0,62 % |
| ΦΑΙΣ | 3,5550 | 3,04 % | 261.654 | 0,57 % |
| ΦΡΛΚ | 4,5600 | 2,47 % | 280.711 | 0,55 % |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 0,45 % |
| ΠΕΡΦ | 5,9600 | -2,13 % | 50.308 | 0,36 % |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 0,31 % |
| ΚΥΡΙΟ | 2,2500 | -0,88 % | 21.728 | 0,29 % |
| TITC | 36,8500 | 1,80 % | 215.463 | 0,28 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 0,27 % |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | 101 | 24,85 % |
| ΑΤΕΚ | 1,3900 | 1,46 % | 2.879 | 14,60 % |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | 91 | 12,87 % |
| ΛΑΝΑΚ | 1,4500 | 2,84 % | 5.088 | 11,35 % |
| ΞΥΛΠ | 0,4600 | -4,56 % | 305 | 9,96 % |
| ΜΙΝ | 0,5980 | -4,78 % | 101 | 9,24 % |
| ΚΕΚΡ | 2,1900 | 0,00 % | 12.870 | 7,76 % |
| ΝΤΟΠΛΕΡ | 0,6700 | 0,00 % | 550 | 7,46 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 6,52 % |
| ΝΑΥΠ | 1,2100 | 1,26 % | 20.567 | 6,28 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|