| 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
ΔΟΥΡΟΣ Α.Ε. (ΔΟΥΡΟ)
0,2500 €
0,0000 (0,00%)
- Άνοιγμα 0,2500
- Υψηλό 0,2500
- Χαμηλό 0,2500
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/12/2003 | 2,5700 | -3,75% | 2,5300 | 2,6500 | 2,5300 | 770 | ,00 |
| 28/11/2003 | 2,6700 | 3,49% | 2,6000 | 2,6700 | 2,5500 | 5.360 | ,00 |
| 27/11/2003 | 2,5800 | 3,61% | 2,4200 | 2,6400 | 2,4200 | 17.400 | ,00 |
| 26/11/2003 | 2,4900 | -3,11% | 2,5700 | 2,5700 | 2,4800 | 2.710 | ,00 |
| 25/11/2003 | 2,5700 | 0,00% | 2,6100 | 2,6100 | 2,5700 | 3.490 | ,00 |
| 24/11/2003 | 2,5700 | -0,39% | 2,5000 | 2,6400 | 2,5000 | 3.920 | ,00 |
| 21/11/2003 | 2,5800 | -0,39% | 2,6000 | 2,6800 | 2,5800 | 2.240 | ,00 |
| 20/11/2003 | 2,5900 | -3,36% | 2,6000 | 2,6200 | 2,5400 | 17.020 | ,00 |
| 19/11/2003 | 2,6800 | -0,74% | 2,7000 | 2,7000 | 2,6400 | 10.610 | ,00 |
| 18/11/2003 | 2,7000 | 3,45% | 2,7900 | 2,7900 | 2,6100 | 5.310 | ,00 |
| 17/11/2003 | 2,6100 | -4,04% | 2,7000 | 2,7000 | 2,6000 | 8.810 | ,00 |
| 14/11/2003 | 2,7200 | -1,09% | 2,7600 | 2,7700 | 2,7000 | 2.020 | ,00 |
| 13/11/2003 | 2,7500 | -3,17% | 2,8700 | 2,8700 | 2,7400 | 8.370 | ,00 |
| 12/11/2003 | 2,8400 | 2,90% | 2,7000 | 2,8400 | 2,7000 | 400 | ,00 |
| 11/11/2003 | 2,7600 | -1,43% | 2,7800 | 2,8000 | 2,7600 | 2.690 | ,00 |
| 10/11/2003 | 2,8000 | -3,45% | 2,8600 | 2,9000 | 2,8000 | 10.700 | ,00 |
| 07/11/2003 | 2,9000 | -1,02% | 2,9900 | 3,0000 | 2,8900 | 10.660 | ,00 |
| 06/11/2003 | 2,9300 | 1,74% | 2,9300 | 2,9400 | 2,8700 | 960 | ,00 |
| 05/11/2003 | 2,8800 | 1,41% | 2,8000 | 2,8800 | 2,8000 | 2.440 | ,00 |
| 04/11/2003 | 2,8400 | -2,07% | 2,8200 | 2,9000 | 2,7800 | 8.730 | ,00 |
| 03/11/2003 | 2,9000 | 5,07% | 2,7600 | 2,9000 | 2,7600 | 12.430 | ,00 |
| 31/10/2003 | 2,7600 | 0,73% | 2,8800 | 2,8800 | 2,7100 | 640 | ,00 |
| 30/10/2003 | 2,7400 | -2,84% | 2,8400 | 2,8400 | 2,7100 | 2.720 | ,00 |
| 29/10/2003 | 2,8200 | 2,17% | 2,7900 | 2,8200 | 2,7000 | 3.430 | ,00 |
| 27/10/2003 | 2,7600 | 2,60% | 2,8400 | 2,8800 | 2,7200 | 2.090 | ,00 |
| 24/10/2003 | 2,6900 | -2,18% | 2,8200 | 2,8900 | 2,6100 | 4.060 | ,00 |
| 23/10/2003 | 2,7500 | -2,48% | 2,7600 | 2,7600 | 2,7000 | 2.310 | ,00 |
| 22/10/2003 | 2,8200 | -2,42% | 2,9000 | 2,9400 | 2,7800 | 3.050 | ,00 |
| 21/10/2003 | 2,8900 | 3,96% | 2,8500 | 2,9300 | 2,7800 | 1.480 | ,00 |
| 20/10/2003 | 2,7800 | 0,00% | 2,7100 | 2,8700 | 2,7100 | 3.340 | ,00 |
| 17/10/2003 | 2,7800 | -0,36% | 2,7900 | 2,8500 | 2,7600 | 3.760 | ,00 |
| 16/10/2003 | 2,7900 | -2,79% | 2,7800 | 2,8000 | 2,7500 | 3.970 | ,00 |
| 15/10/2003 | 2,8700 | 0,70% | 2,7300 | 2,9000 | 2,7300 | 15.150 | ,00 |
| 14/10/2003 | 2,8500 | -0,35% | 2,9000 | 2,9000 | 2,7300 | 1.020 | ,00 |
| 13/10/2003 | 2,8600 | -2,72% | 2,9400 | 2,9400 | 2,8600 | 1.860 | ,00 |
| 10/10/2003 | 2,9400 | -1,34% | 2,9800 | 3,0000 | 2,8200 | 4.810 | ,00 |
| 09/10/2003 | 2,9800 | 0,00% | 2,9800 | 3,0200 | 2,8600 | 3.820 | ,00 |
| 08/10/2003 | 2,9800 | 2,76% | 2,9500 | 3,0000 | 2,8300 | 6.050 | ,00 |
| 07/10/2003 | 2,9000 | -3,33% | 3,0800 | 3,0800 | 2,8900 | 13.740 | ,00 |
| 06/10/2003 | 3,0000 | 6,76% | 2,6300 | 3,0200 | 2,6300 | 18.350 | ,00 |
| 03/10/2003 | 2,8100 | 2,55% | 2,6000 | 2,8200 | 2,6000 | 10.720 | ,00 |
| 02/10/2003 | 2,7400 | 7,03% | 2,5800 | 2,7400 | 2,5800 | 10.040 | ,00 |
| 01/10/2003 | 2,5600 | -1,54% | 2,4500 | 2,7800 | 2,4500 | 1.670 | ,00 |
| 30/9/2003 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,5300 | 2.360 | ,00 |
| 29/9/2003 | 2,6000 | 1,17% | 2,6500 | 2,6500 | 2,5000 | 730 | ,00 |
| 26/9/2003 | 2,5700 | -3,02% | 2,6500 | 2,6600 | 2,5600 | 16.520 | ,00 |
| 25/9/2003 | 2,6500 | -3,64% | 2,7500 | 2,7500 | 2,6200 | 6.030 | ,00 |
| 24/9/2003 | 2,7500 | 2,23% | 2,6900 | 2,8200 | 2,6900 | 6.400 | ,00 |
| 23/9/2003 | 2,6900 | -0,74% | 2,6400 | 2,7000 | 2,6000 | 14.150 | ,00 |
| 22/9/2003 | 2,7100 | -1,81% | 2,6400 | 2,8700 | 2,6400 | 23.890 | ,00 |
| 19/9/2003 | 2,7600 | 2,99% | 2,7000 | 2,7800 | 2,6900 | 13.770 | ,00 |
| 18/9/2003 | 2,6800 | -8,22% | 2,9400 | 2,9600 | 2,6700 | 6.570 | ,00 |
| 17/9/2003 | 2,9200 | 3,55% | 2,8200 | 2,9900 | 2,8200 | 10.880 | ,00 |
| 16/9/2003 | 2,8200 | -1,40% | 2,8100 | 2,8400 | 2,7200 | 6.860 | ,00 |
| 15/9/2003 | 2,8600 | -5,92% | 3,0400 | 3,0400 | 2,8600 | 8.340 | ,00 |
| 12/9/2003 | 3,0400 | -1,94% | 3,1000 | 3,1600 | 2,9800 | 12.460 | ,00 |
| 11/9/2003 | 3,1000 | 1,31% | 3,1000 | 3,2000 | 3,0600 | 13.600 | ,00 |
| 10/9/2003 | 3,0600 | 1,32% | 3,1000 | 3,1000 | 2,9000 | 24.270 | ,00 |
| 09/9/2003 | 3,0200 | -0,66% | 3,0200 | 3,1200 | 3,0000 | 10.430 | ,00 |
| 08/9/2003 | 3,0400 | -6,17% | 3,2400 | 3,3000 | 3,0200 | 4.870 | ,00 |
| 05/9/2003 | 3,2400 | -1,22% | 3,3200 | 3,3200 | 3,2200 | 3.170 | ,00 |
| 04/9/2003 | 3,2800 | 2,50% | 3,3000 | 3,3800 | 3,2000 | 10.480 | ,00 |
| 03/9/2003 | 3,2000 | 0,00% | 3,2400 | 3,3200 | 3,1800 | 11.580 | ,00 |
| 02/9/2003 | 3,2000 | -5,33% | 3,3600 | 3,4000 | 3,0800 | 18.040 | ,00 |
| 01/9/2003 | 3,3800 | -3,43% | 3,5000 | 3,6200 | 3,3600 | 24.140 | ,00 |
| 29/8/2003 | 3,5000 | -4,37% | 3,6800 | 3,6800 | 3,5000 | 16.470 | ,00 |
| 28/8/2003 | 3,6600 | -0,54% | 3,7200 | 3,8000 | 3,6600 | 11.410 | ,00 |
| 27/8/2003 | 3,6800 | -0,54% | 3,6600 | 3,7000 | 3,5800 | 10.090 | ,00 |
| 26/8/2003 | 3,7000 | -2,63% | 3,7000 | 3,8600 | 3,6800 | 18.510 | ,00 |
| 25/8/2003 | 3,8000 | -3,55% | 3,8800 | 3,9400 | 3,7000 | 12.720 | ,00 |
| 22/8/2003 | 3,9400 | 3,14% | 3,8200 | 3,9400 | 3,7200 | 36.810 | ,00 |
| 21/8/2003 | 3,8200 | 4,37% | 3,7800 | 3,9200 | 3,7800 | 53.820 | ,00 |
| 20/8/2003 | 3,6600 | 4,57% | 3,4600 | 3,7800 | 3,4600 | 40.540 | ,00 |
| 19/8/2003 | 3,5000 | 0,00% | 3,5000 | 3,6600 | 3,4800 | 16.860 | ,00 |
| 18/8/2003 | 3,5000 | 1,74% | 3,4400 | 3,6000 | 3,4400 | 18.050 | ,00 |
| 14/8/2003 | 3,4400 | -0,58% | 3,4600 | 3,5200 | 3,4000 | 14.320 | ,00 |
| 13/8/2003 | 3,4600 | 3,59% | 3,3400 | 3,5000 | 3,3400 | 10.170 | ,00 |
| 12/8/2003 | 3,3400 | -4,02% | 3,4400 | 3,4600 | 3,3400 | 18.800 | ,00 |
| 11/8/2003 | 3,4800 | -2,25% | 3,6800 | 3,6800 | 3,4800 | 16.340 | ,00 |
| 08/8/2003 | 3,5600 | -1,11% | 3,5800 | 3,6200 | 3,5600 | 28.070 | ,00 |
| 07/8/2003 | 3,6000 | -1,64% | 3,6000 | 3,7200 | 3,5800 | 8.290 | ,00 |
| 06/8/2003 | 3,6600 | -2,14% | 3,5800 | 3,7400 | 3,5800 | 9.490 | ,00 |
| 05/8/2003 | 3,7400 | 2,19% | 3,7200 | 3,8200 | 3,6800 | 38.350 | ,00 |
| 04/8/2003 | 3,6600 | 3,39% | 3,4400 | 3,6600 | 3,4400 | 25.890 | ,00 |
| 01/8/2003 | 3,5400 | 1,72% | 3,6000 | 3,6600 | 3,5000 | 24.530 | ,00 |
| 31/7/2003 | 3,4800 | -0,57% | 3,4000 | 3,6600 | 3,4000 | 32.330 | ,00 |
| 30/7/2003 | 3,5000 | 3,55% | 3,4600 | 3,5200 | 3,4000 | 18.450 | ,00 |
| 29/7/2003 | 3,3800 | 3,68% | 3,2600 | 3,4200 | 3,2600 | 14.680 | ,00 |
| 28/7/2003 | 3,2600 | -2,98% | 3,5200 | 3,5800 | 3,1800 | 16.470 | ,00 |
| 25/7/2003 | 3,3600 | -7,18% | 3,6000 | 3,6200 | 3,3400 | 23.220 | ,00 |
| 24/7/2003 | 3,6200 | 0,56% | 3,5600 | 3,8000 | 3,5400 | 32.980 | ,00 |
| 23/7/2003 | 3,6000 | -4,76% | 3,8800 | 3,9000 | 3,5600 | 40.540 | ,00 |
| 22/7/2003 | 3,7800 | 5,00% | 3,7000 | 3,9200 | 3,6800 | 93.800 | ,00 |
| 21/7/2003 | 3,6000 | 4,05% | 3,4600 | 3,6800 | 3,4400 | 46.980 | ,00 |
| 18/7/2003 | 3,4600 | 1,76% | 3,4000 | 3,6400 | 3,4000 | 28.940 | ,00 |
| 17/7/2003 | 3,4000 | -2,86% | 3,5000 | 3,6000 | 3,3600 | 26.920 | ,00 |
| 16/7/2003 | 3,5000 | -1,69% | 3,5800 | 3,6800 | 3,4000 | 26.580 | ,00 |
| 15/7/2003 | 3,5600 | 4,09% | 3,4200 | 3,7000 | 3,4200 | 56.870 | ,00 |
| 14/7/2003 | 3,4200 | 3,64% | 3,5000 | 3,5000 | 3,3400 | 11.300 | ,00 |
| 11/7/2003 | 3,3000 | -5,71% | 3,4400 | 3,5800 | 3,3000 | 12.740 | ,00 |
| 10/7/2003 | 3,5000 | 2,34% | 3,4600 | 3,5000 | 3,3600 | 23.500 | ,00 |
| 09/7/2003 | 3,4200 | 0,59% | 3,2600 | 3,4800 | 3,2600 | 26.910 | ,00 |
| 08/7/2003 | 3,4000 | -5,03% | 3,6800 | 3,6800 | 3,3600 | 59.990 | ,00 |
| 07/7/2003 | 3,5800 | 15,48% | 3,2000 | 3,6200 | 3,2000 | 84.170 | ,00 |
| 04/7/2003 | 3,1000 | -1,27% | 3,1000 | 3,1800 | 3,0600 | 13.790 | ,00 |
| 03/7/2003 | 3,1400 | -2,48% | 3,2200 | 3,3200 | 3,1200 | 20.870 | ,00 |
| 02/7/2003 | 3,2200 | 7,33% | 3,0800 | 3,2800 | 3,0800 | 37.080 | ,00 |
| 01/7/2003 | 3,0000 | 3,09% | 2,8700 | 3,0000 | 2,8700 | 13.560 | ,00 |
| 30/6/2003 | 2,9100 | -1,02% | 3,0000 | 3,0600 | 2,8900 | 12.690 | ,00 |
| 27/6/2003 | 2,9400 | 1,73% | 2,9300 | 3,1400 | 2,8500 | 59.720 | ,00 |
| 26/6/2003 | 2,8900 | -5,56% | 3,0600 | 3,1600 | 2,8800 | 25.940 | ,00 |
| 25/6/2003 | 3,0600 | -4,38% | 3,2800 | 3,3000 | 3,0000 | 62.620 | ,00 |
| 24/6/2003 | 3,2000 | -4,19% | 3,3000 | 3,3000 | 3,1400 | 29.050 | ,00 |
| 23/6/2003 | 3,3400 | -0,60% | 3,3000 | 3,3600 | 3,2200 | 29.980 | ,00 |
| 20/6/2003 | 3,3600 | 0,00% | 3,3800 | 3,5000 | 3,2400 | 26.500 | ,00 |
| 19/6/2003 | 3,3600 | 3,70% | 3,2400 | 3,5800 | 3,2400 | 112.790 | ,00 |
| 18/6/2003 | 3,2400 | 0,62% | 3,2600 | 3,3200 | 3,2000 | 40.600 | ,00 |
| 17/6/2003 | 3,2200 | 1,26% | 3,2600 | 3,3200 | 3,1800 | 38.950 | ,00 |
| 13/6/2003 | 3,1800 | -1,24% | 3,1800 | 3,3200 | 3,0600 | 29.450 | ,00 |
| 12/6/2003 | 3,2200 | -0,62% | 3,3600 | 3,3600 | 3,2000 | 53.690 | ,00 |
| 11/6/2003 | 3,2400 | 1,89% | 3,2200 | 3,4200 | 3,1400 | 54.820 | ,00 |
| 10/6/2003 | 3,1800 | 1,27% | 3,1400 | 3,3600 | 3,1400 | 70.680 | ,00 |
| 09/6/2003 | 3,1400 | -1,88% | 3,1800 | 3,3200 | 3,0600 | 71.940 | ,00 |
| 06/6/2003 | 3,2000 | 3,23% | 3,1600 | 3,2600 | 3,1000 | 76.250 | ,00 |
| 05/6/2003 | 3,1000 | 7,27% | 2,9300 | 3,3200 | 2,8400 | 163.450 | ,00 |
| 04/6/2003 | 2,8900 | 3,21% | 2,7200 | 2,9400 | 2,7200 | 40.380 | ,00 |
| 03/6/2003 | 2,8000 | 1,45% | 2,7900 | 2,8500 | 2,7000 | 17.350 | ,00 |
| 02/6/2003 | 2,7600 | 6,15% | 2,7300 | 2,8000 | 2,6800 | 19.100 | ,00 |
| 30/5/2003 | 2,6000 | -2,99% | 2,6000 | 2,7100 | 2,6000 | 8.950 | ,00 |
| 29/5/2003 | 2,6800 | -3,94% | 2,8600 | 2,8600 | 2,6600 | 15.220 | ,00 |
| 28/5/2003 | 2,7900 | 9,84% | 2,6800 | 2,8000 | 2,5800 | 34.930 | ,00 |
| 27/5/2003 | 2,5400 | -6,27% | 2,6200 | 2,6600 | 2,5300 | 17.210 | ,00 |
| 26/5/2003 | 2,7100 | -3,90% | 2,8000 | 2,8700 | 2,7000 | 17.860 | ,00 |
| 23/5/2003 | 2,8200 | 1,81% | 2,7700 | 2,9300 | 2,7700 | 46.270 | ,00 |
| 22/5/2003 | 2,7700 | 0,36% | 2,8400 | 2,8900 | 2,7600 | 42.350 | ,00 |
| 21/5/2003 | 2,7600 | 0,36% | 2,7600 | 2,9000 | 2,7200 | 26.300 | ,00 |
| 20/5/2003 | 2,7500 | 0,36% | 2,7000 | 2,8200 | 2,6300 | 17.720 | ,00 |
| 19/5/2003 | 2,7400 | -1,79% | 2,9000 | 2,9000 | 2,7300 | 12.270 | ,00 |
| 16/5/2003 | 2,7900 | -0,71% | 2,8500 | 2,8800 | 2,7300 | 21.140 | ,00 |
| 15/5/2003 | 2,8100 | -1,75% | 2,9200 | 2,9200 | 2,5200 | 33.920 | ,00 |
| 14/5/2003 | 2,8600 | -0,69% | 2,8000 | 2,9300 | 2,8000 | 15.320 | ,00 |
| 13/5/2003 | 2,8800 | 3,23% | 2,8600 | 2,9500 | 2,8400 | 45.290 | ,00 |
| 12/5/2003 | 2,7900 | 1,82% | 2,8200 | 2,8300 | 2,6800 | 27.770 | ,00 |
| 09/5/2003 | 2,7400 | 0,00% | 2,8500 | 2,8500 | 2,6600 | 31.480 | ,00 |
| 08/5/2003 | 2,7400 | -3,18% | 2,8000 | 2,9000 | 2,7100 | 27.650 | ,00 |
| 07/5/2003 | 2,8300 | 0,00% | 2,8600 | 3,0800 | 2,7500 | 75.370 | ,00 |
| 06/5/2003 | 2,8300 | -1,05% | 2,8600 | 2,9000 | 2,7000 | 31.220 | ,00 |
| 05/5/2003 | 2,8600 | -0,35% | 2,9500 | 3,0600 | 2,8500 | 48.370 | ,00 |
| 02/5/2003 | 2,8700 | 2,50% | 2,8600 | 2,9400 | 2,8200 | 36.990 | ,00 |
| 30/4/2003 | 2,8000 | -2,10% | 2,8800 | 2,9500 | 2,7700 | 26.670 | ,00 |
| 29/4/2003 | 2,8600 | 3,25% | 2,9400 | 3,0200 | 2,6800 | 55.430 | ,00 |
| 24/4/2003 | 2,7700 | -4,48% | 2,8800 | 2,9400 | 2,6800 | 37.580 | ,00 |
| 23/4/2003 | 2,9000 | 1,75% | 3,1400 | 3,1800 | 2,8900 | 121.230 | ,00 |
| 22/4/2003 | 2,8500 | 17,77% | 2,4200 | 2,8500 | 2,4200 | 76.760 | ,00 |
| 17/4/2003 | 2,4200 | -0,82% | 2,2700 | 2,5200 | 2,2500 | 50.330 | ,00 |
| 16/4/2003 | 2,4400 | -11,27% | 2,8800 | 2,9800 | 2,4200 | 134.150 | ,00 |
| 15/4/2003 | 2,7500 | -6,46% | 3,1600 | 3,4000 | 2,5900 | 104.390 | ,00 |
| 14/4/2003 | 2,9400 | 17,13% | 2,5100 | 2,9600 | 2,5100 | 103.450 | ,00 |
| 11/4/2003 | 2,5100 | 16,74% | 2,2800 | 2,5300 | 2,1500 | 85.700 | ,00 |
| 10/4/2003 | 2,1500 | 6,44% | 1,9400 | 2,2400 | 1,9400 | 49.070 | ,00 |
| 09/4/2003 | 2,0200 | 1,51% | 1,9900 | 2,0400 | 1,9500 | 19.700 | ,00 |
| 08/4/2003 | 1,9900 | -1,49% | 1,9000 | 2,0600 | 1,8600 | 26.370 | ,00 |
| 07/4/2003 | 2,0200 | 8,60% | 1,9400 | 2,0600 | 1,9400 | 32.100 | 64.611,00 |
| 04/4/2003 | 1,8600 | 0,54% | 1,8200 | 1,9100 | 1,7400 | 22.140 | 41.124,00 |
| 03/4/2003 | 1,8500 | 3,93% | 1,8200 | 1,9100 | 1,7800 | 21.240 | 39.161,00 |
| 02/4/2003 | 1,7800 | 10,56% | 1,6100 | 1,7800 | 1,6100 | 23.800 | 41.721,00 |
| 01/4/2003 | 1,6100 | 3,87% | 1,6200 | 1,6700 | 1,5200 | 22.380 | 35.403,00 |
| 31/3/2003 | 1,5500 | -9,88% | 1,6300 | 1,6500 | 1,5400 | 18.180 | 28.767,00 |
| 28/3/2003 | 1,7200 | -2,27% | 1,7500 | 1,7500 | 1,6600 | 21.170 | 35.762,00 |
| 27/3/2003 | 1,7600 | -7,85% | 1,9600 | 2,0400 | 1,7000 | 44.320 | 82.973,00 |
| 26/3/2003 | 1,9100 | 7,91% | 1,7800 | 1,9800 | 1,7800 | 33.380 | 64.369,00 |
| 24/3/2003 | 1,7700 | -1,67% | 1,7500 | 1,8500 | 1,7000 | 17.710 | 31.187,00 |
| 21/3/2003 | 1,8000 | 2,86% | 1,8000 | 1,8800 | 1,7800 | 26.720 | 46.792,00 |
| 20/3/2003 | 1,7500 | 1,16% | 1,7500 | 1,7800 | 1,7100 | 18.740 | 32.794,00 |
| 19/3/2003 | 1,7300 | 4,22% | 1,6000 | 1,7600 | 1,6000 | 25.600 | 44.130,00 |
| 18/3/2003 | 1,6600 | 9,21% | 1,5700 | 1,6900 | 1,5700 | 31.080 | 51.367,00 |
| 17/3/2003 | 1,5200 | -4,40% | 1,5900 | 1,5900 | 1,5000 | 20.500 | 31.828,00 |
| 14/3/2003 | 1,5900 | 4,61% | 1,6500 | 1,6800 | 1,5500 | 39.630 | 64.291,00 |
| 13/3/2003 | 1,5200 | 5,56% | 1,5100 | 1,5500 | 1,4600 | 10.050 | 15.092,00 |
| 12/3/2003 | 1,4400 | 2,86% | 1,5000 | 1,5000 | 1,3800 | 21.420 | 30.381,00 |
| 11/3/2003 | 1,4000 | -5,41% | 1,4000 | 1,4600 | 1,3400 | 20.260 | 28.457,00 |
| 07/3/2003 | 1,4800 | -7,50% | 1,5400 | 1,5800 | 1,4700 | 11.690 | 17.712,00 |
| 06/3/2003 | 1,6000 | -1,23% | 1,6600 | 1,6700 | 1,5300 | 9.950 | 15.156,00 |
| 05/3/2003 | 1,6200 | -5,26% | 1,7300 | 1,7300 | 1,6000 | 13.330 | 22.350,00 |
| 04/3/2003 | 1,7100 | -8,56% | 1,6700 | 1,8100 | 1,6700 | 12.430 | 21.544,00 |
| 03/3/2003 | 1,8700 | 0,00% | 1,8800 | 1,8900 | 1,8200 | 1.330 | 2.450,00 |
| 28/2/2003 | 1,8700 | 2,75% | 1,8400 | 1,8800 | 1,7400 | 9.610 | 17.551,00 |
| 27/2/2003 | 1,8200 | 2,25% | 1,7500 | 1,8800 | 1,7400 | 8.770 | 15.891,00 |
| 26/2/2003 | 1,7800 | -2,73% | 1,8700 | 1,8700 | 1,7300 | 4.690 | 8.332,00 |
| 25/2/2003 | 1,8300 | -6,15% | 1,8800 | 1,8800 | 1,8200 | 14.770 | 27.264,00 |
| 24/2/2003 | 1,9500 | -8,45% | 2,0500 | 2,0900 | 1,9300 | 19.400 | 38.803,00 |
| 21/2/2003 | 2,1300 | -1,39% | 2,0400 | 2,1400 | 2,0400 | 1.700 | 3.574,00 |
| 20/2/2003 | 2,1600 | -0,92% | 2,1300 | 2,1700 | 2,1300 | 3.340 | 7.115,00 |
| 19/2/2003 | 2,1800 | 1,40% | 2,1400 | 2,2000 | 2,1400 | 9.020 | 19.603,00 |
| 18/2/2003 | 2,1500 | 3,37% | 2,0800 | 2,1600 | 2,0800 | 9.980 | 21.231,00 |
| 17/2/2003 | 2,0800 | -0,95% | 2,0700 | 2,1400 | 2,0700 | 1.420 | 2.987,00 |
| 14/2/2003 | 2,1000 | 0,00% | 2,1400 | 2,1400 | 2,0700 | 14.830 | 31.216,00 |
| 13/2/2003 | 2,1000 | 3,96% | 2,0000 | 2,1000 | 2,0000 | 4.110 | 8.550,00 |
| 12/2/2003 | 2,0200 | -5,16% | 2,0900 | 2,1000 | 2,0200 | 1.540 | 3.175,00 |
| 11/2/2003 | 2,1300 | 2,90% | 2,0700 | 2,1700 | 2,0700 | 11.480 | 24.484,00 |
| 10/2/2003 | 2,0700 | -1,90% | 2,0900 | 2,1000 | 2,0000 | 4.390 | 9.025,00 |
| 07/2/2003 | 2,1100 | 5,50% | 1,9300 | 2,1300 | 1,9300 | 24.360 | 49.226,00 |
| 06/2/2003 | 2,0000 | -4,76% | 2,0200 | 2,1500 | 1,9700 | 19.830 | 40.542,00 |
| 05/2/2003 | 2,1000 | -6,67% | 2,1800 | 2,1800 | 2,0500 | 14.350 | 30.366,00 |
| 04/2/2003 | 2,2500 | -1,32% | 2,2300 | 2,3800 | 2,2300 | 10.670 | 24.640,00 |
| 03/2/2003 | 2,2800 | -1,72% | 2,3800 | 2,3800 | 2,2500 | 5.920 | 13.521,00 |
| 31/1/2003 | 2,3200 | -1,28% | 2,2700 | 2,3600 | 2,2700 | 7.870 | 18.275,00 |
| 30/1/2003 | 2,3500 | -2,89% | 2,4900 | 2,4900 | 2,3400 | 10.480 | 25.131,00 |
| 29/1/2003 | 2,4200 | 3,86% | 2,3900 | 2,4500 | 2,3000 | 15.140 | 35.976,00 |
| 28/1/2003 | 2,3300 | -2,51% | 2,3200 | 2,4500 | 2,2900 | 9.620 | 22.438,00 |
| 27/1/2003 | 2,3900 | -3,63% | 2,4000 | 2,4000 | 2,3600 | 1.270 | 3.025,00 |
| 24/1/2003 | 2,4800 | -0,80% | 2,4000 | 2,5500 | 2,4000 | 12.560 | 31.370,00 |
| 23/1/2003 | 2,5000 | 5,04% | 2,4400 | 2,5000 | 2,4100 | 4.820 | 11.854,00 |
| 22/1/2003 | 2,3800 | -1,24% | 2,3900 | 2,4100 | 2,3600 | 8.870 | 21.212,00 |
| 21/1/2003 | 2,4100 | 1,26% | 2,3800 | 2,4500 | 2,3800 | 4.000 | 9.684,00 |
| 20/1/2003 | 2,3800 | -2,06% | 2,4300 | 2,4400 | 2,3500 | 12.480 | 29.811,00 |
| 17/1/2003 | 2,4300 | -3,95% | 2,4800 | 2,5200 | 2,4000 | 7.520 | 18.441,00 |
| 16/1/2003 | 2,5300 | -0,39% | 2,4100 | 2,5800 | 2,4100 | 9.170 | 23.291,00 |
| 15/1/2003 | 2,5400 | 0,40% | 2,5800 | 2,6200 | 2,5200 | 24.550 | 63.087,00 |
| 14/1/2003 | 2,5300 | 8,12% | 2,3800 | 2,6300 | 2,3800 | 49.125 | 124.415,00 |
| 13/1/2003 | 2,3400 | -3,31% | 2,4800 | 2,4800 | 2,3000 | 20.620 | 48.441,00 |
| 10/1/2003 | 2,4200 | -7,98% | 2,7300 | 2,7300 | 2,3300 | 12.560 | 32.925,00 |
| 09/1/2003 | 2,6300 | -1,50% | 2,6600 | 2,7000 | 2,5500 | 16.330 | 42.487,00 |
| 08/1/2003 | 2,6700 | -1,11% | 2,7000 | 2,7000 | 2,5600 | 14.490 | 38.047,00 |
| 07/1/2003 | 2,7000 | -5,59% | 2,8600 | 2,8600 | 2,7000 | 9.310 | 25.738,00 |
| 03/1/2003 | 2,8600 | -1,72% | 2,9400 | 3,0200 | 2,8500 | 14.170 | 41.557,00 |
| 02/1/2003 | 2,9100 | 8,58% | 2,7900 | 2,9300 | 2,7900 | 15.330 | 44.245,00 |
| 31/12/2002 | 2,6800 | 1,90% | 2,6300 | 2,7100 | 2,6300 | 10.540 | 28.139,00 |
| 30/12/2002 | 2,6300 | -9,00% | 2,8700 | 2,9000 | 2,6100 | 13.720 | 38.014,00 |
| 27/12/2002 | 2,8900 | -2,03% | 2,9200 | 2,9600 | 2,8400 | 7.510 | 21.863,00 |
| 24/12/2002 | 2,9500 | 1,37% | 2,9700 | 3,0200 | 2,9200 | 11.730 | 34.984,00 |
| 23/12/2002 | 2,9100 | -3,00% | 3,0200 | 3,0400 | 2,8800 | 13.170 | 38.782,00 |
| 20/12/2002 | 3,0000 | 0,00% | 3,0000 | 3,0600 | 3,0000 | 10.720 | 32.285,00 |
| 19/12/2002 | 3,0000 | -1,32% | 3,1000 | 3,1200 | 2,9500 | 20.920 | 63.012,00 |
| 18/12/2002 | 3,0400 | -4,40% | 3,1800 | 3,1800 | 2,9900 | 23.790 | 72.176,00 |
| 17/12/2002 | 3,1800 | -3,05% | 3,2800 | 3,3200 | 3,1600 | 12.550 | 40.679,00 |
| 16/12/2002 | 3,2800 | -2,38% | 3,4000 | 3,4400 | 3,2400 | 10.610 | 35.610,00 |
| 13/12/2002 | 3,3600 | 1,20% | 3,3200 | 3,4200 | 3,2200 | 8.780 | 29.521,00 |
| 12/12/2002 | 3,3200 | -2,35% | 3,3000 | 3,3400 | 3,0600 | 17.730 | 57.417,00 |
| 11/12/2002 | 3,4000 | 0,59% | 3,4200 | 3,4800 | 3,3200 | 10.430 | 35.471,00 |
| 10/12/2002 | 3,3800 | 3,68% | 3,3400 | 3,3800 | 3,3200 | 12.150 | 40.664,00 |
| 09/12/2002 | 3,2600 | -3,55% | 3,3400 | 3,4800 | 3,2200 | 22.960 | 76.939,00 |
| 06/12/2002 | 3,3800 | -6,11% | 3,5000 | 3,5400 | 3,3600 | 20.620 | 70.411,00 |
| 05/12/2002 | 3,6000 | -3,74% | 3,7600 | 3,7600 | 3,6000 | 13.050 | 48.246,00 |
| 04/12/2002 | 3,7400 | -4,10% | 3,8600 | 3,8600 | 3,7200 | 15.670 | 59.426,00 |
| 03/12/2002 | 3,9000 | -3,47% | 4,0000 | 4,0800 | 3,8800 | 22.140 | 88.288,00 |
| 02/12/2002 | 4,0400 | 0,50% | 4,0400 | 4,1400 | 4,0000 | 29.670 | 120.061,00 |
| 29/11/2002 | 4,0200 | 1,01% | 3,9800 | 4,0600 | 3,9600 | 18.820 | 75.669,00 |
| 28/11/2002 | 3,9800 | -4,78% | 4,2800 | 4,3600 | 3,9000 | 98.250 | 413.783,00 |
| 27/11/2002 | 4,1800 | 10,58% | 3,7000 | 4,2000 | 3,6800 | 86.860 | 345.864,00 |
| 26/11/2002 | 3,7800 | -0,53% | 3,8000 | 3,9000 | 3,7400 | 23.690 | 90.093,00 |
| 25/11/2002 | 3,8000 | 1,06% | 3,8000 | 3,9200 | 3,7200 | 29.880 | 114.188,00 |
| 22/11/2002 | 3,7600 | -0,53% | 3,7800 | 3,9600 | 3,6800 | 41.850 | 159.871,00 |
| 21/11/2002 | 3,7800 | 7,39% | 3,5800 | 3,8600 | 3,5800 | 53.350 | 200.068,00 |
| 20/11/2002 | 3,5200 | 1,15% | 3,4400 | 3,5800 | 3,4400 | 7.040 | 24.832,00 |
| 19/11/2002 | 3,4800 | -0,57% | 3,5000 | 3,5200 | 3,4400 | 10.820 | 37.747,00 |
| 18/11/2002 | 3,5000 | 1,16% | 3,4800 | 3,6600 | 3,4800 | 15.690 | 55.822,00 |
| 15/11/2002 | 3,4600 | 1,17% | 3,4800 | 3,5200 | 3,4600 | 10.720 | 37.408,00 |
| 14/11/2002 | 3,4200 | 0,00% | 3,4000 | 3,5600 | 3,3800 | 19.690 | 68.421,00 |
| 13/11/2002 | 3,4200 | -2,29% | 3,4400 | 3,5400 | 3,4000 | 6.950 | 23.837,00 |
| 12/11/2002 | 3,5000 | 0,57% | 3,4600 | 3,5800 | 3,4600 | 19.950 | 70.219,00 |
| 11/11/2002 | 3,4800 | 3,57% | 3,3800 | 3,5200 | 3,3000 | 24.300 | 83.477,00 |
| 08/11/2002 | 3,3600 | -2,33% | 3,4000 | 3,4600 | 3,3200 | 8.700 | 29.556,00 |
| 07/11/2002 | 3,4400 | -2,82% | 3,5400 | 3,5800 | 3,4000 | 10.730 | 37.575,00 |
| 06/11/2002 | 3,5400 | -2,21% | 3,7200 | 3,7600 | 3,5200 | 19.500 | 71.134,00 |
| 05/11/2002 | 3,6200 | 1,12% | 3,6000 | 3,8600 | 3,5200 | 69.070 | 256.686,00 |
| 04/11/2002 | 3,5800 | 8,48% | 3,4000 | 3,6000 | 3,4000 | 26.310 | 92.293,00 |
| 01/11/2002 | 3,3000 | -1,79% | 3,4600 | 3,4800 | 3,3000 | 8.210 | 27.758,00 |
| 31/10/2002 | 3,3600 | 0,00% | 3,3800 | 3,4800 | 3,3600 | 12.970 | 44.380,00 |
| 30/10/2002 | 3,3600 | 2,44% | 3,2800 | 3,4000 | 3,2200 | 8.940 | 29.630,00 |
| 29/10/2002 | 3,2800 | 0,00% | 3,2800 | 3,3200 | 3,2000 | 8.080 | 26.324,00 |
| 25/10/2002 | 3,2800 | -2,38% | 3,5400 | 3,5400 | 3,2800 | 21.360 | 71.252,00 |
| 24/10/2002 | 3,3600 | -1,75% | 3,4600 | 3,5800 | 3,3200 | 19.010 | 64.888,00 |
| 23/10/2002 | 3,4200 | -5,00% | 3,5800 | 3,6400 | 3,3400 | 21.090 | 72.702,00 |
| 22/10/2002 | 3,6000 | -0,55% | 3,7000 | 3,8400 | 3,5800 | 28.820 | 106.345,00 |
| 21/10/2002 | 3,6200 | -2,69% | 3,7400 | 3,7400 | 3,6000 | 14.750 | 53.931,00 |
| 18/10/2002 | 3,7200 | -3,12% | 3,9200 | 3,9400 | 3,7000 | 28.260 | 107.684,00 |
| 17/10/2002 | 3,8400 | 6,67% | 3,6800 | 3,9600 | 3,6800 | 65.380 | 252.557,00 |
| 16/10/2002 | 3,6000 | 4,65% | 3,5200 | 3,6800 | 3,4800 | 77.800 | 277.233,00 |
| 15/10/2002 | 3,4400 | 2,38% | 3,4200 | 3,5400 | 3,4000 | 14.050 | 48.603,00 |
| 14/10/2002 | 3,3600 | -4,55% | 3,5200 | 3,5800 | 3,2600 | 18.580 | 63.180,00 |
| 11/10/2002 | 3,5200 | 6,67% | 3,4000 | 3,5200 | 3,3600 | 31.740 | 108.677,00 |
| 10/10/2002 | 3,3000 | 6,45% | 3,1000 | 3,3200 | 3,0800 | 28.900 | 92.965,00 |
| 09/10/2002 | 3,1000 | 4,03% | 2,9200 | 3,1400 | 2,8600 | 18.580 | 55.464,00 |
| 08/10/2002 | 2,9800 | -5,10% | 3,2600 | 3,2600 | 2,9400 | 14.280 | 44.014,00 |
| 07/10/2002 | 3,1400 | -8,19% | 3,4000 | 3,4000 | 3,1000 | 34.030 | 109.132,00 |
| 04/10/2002 | 3,4200 | 4,91% | 3,2400 | 3,5800 | 3,2400 | 30.970 | 105.042,00 |
| 03/10/2002 | 3,2600 | -2,98% | 3,3000 | 3,3600 | 3,1600 | 18.660 | 60.151,00 |
| 02/10/2002 | 3,3600 | 0,60% | 3,5000 | 3,5600 | 3,3400 | 20.370 | 70.053,00 |
| 01/10/2002 | 3,3400 | -1,18% | 3,4200 | 3,4400 | 3,3400 | 8.500 | 28.742,00 |
| 30/9/2002 | 3,3800 | -8,15% | 3,6000 | 3,6000 | 3,3400 | 27.350 | 92.697,00 |
| 27/9/2002 | 3,6800 | -1,60% | 3,6400 | 3,8600 | 3,6200 | 28.950 | 109.054,00 |
| 26/9/2002 | 3,7400 | 3,89% | 3,7000 | 3,7600 | 3,6000 | 34.160 | 126.319,00 |
| 25/9/2002 | 3,6000 | 3,45% | 3,5000 | 3,7600 | 3,4400 | 32.210 | 115.720,00 |
| 24/9/2002 | 3,4800 | -6,45% | 3,7000 | 3,7000 | 3,4400 | 24.520 | 86.024,00 |
| 23/9/2002 | 3,7200 | -3,63% | 3,9000 | 3,9000 | 3,6600 | 15.330 | 57.501,00 |
| 20/9/2002 | 3,8600 | 0,52% | 3,8000 | 3,9600 | 3,8000 | 21.290 | 82.315,00 |
| 19/9/2002 | 3,8400 | -1,03% | 3,8800 | 3,9600 | 3,7800 | 26.770 | 103.985,00 |
| 18/9/2002 | 3,8800 | -3,48% | 4,0200 | 4,0200 | 3,8000 | 18.880 | 73.205,00 |
| 17/9/2002 | 4,0200 | 0,00% | 4,2000 | 4,3600 | 3,9800 | 18.720 | 77.814,00 |
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.% |
|---|