| 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
FTSE/Χ.Α. ΕΝΕΡΓΕΙΑ (ΔΠΑ)
5.532,42
0,00 (0,00%)
- Άνοιγμα 0,00
- Υψηλό 0,00
- Χαμηλό 0,00
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/5/2003 | 2133,0400 | -0,43% | 2142,2400 | 2150,7500 | 2090,1100 | 118.953 | ,00 |
| 23/5/2003 | 2142,2400 | -0,56% | 2158,6900 | 2160,1000 | 2130,4100 | 97.561 | ,00 |
| 22/5/2003 | 2154,2100 | 0,84% | 2140,7600 | 2162,9100 | 2136,9800 | 181.762 | ,00 |
| 21/5/2003 | 2136,2900 | -2,18% | 2185,6100 | 2185,6100 | 2109,1800 | 143.102 | ,00 |
| 20/5/2003 | 2183,9500 | 1,00% | 2144,3600 | 2188,4200 | 2132,8500 | 162.990 | ,00 |
| 19/5/2003 | 2162,2600 | 0,11% | 2159,8900 | 2190,5500 | 2145,2900 | 102.861 | ,00 |
| 16/5/2003 | 2159,8900 | 2,48% | 2107,6400 | 2178,0200 | 2103,1600 | 473.296 | ,00 |
| 15/5/2003 | 2107,6400 | 0,02% | 2093,7300 | 2132,6200 | 2093,7300 | 71.321 | ,00 |
| 14/5/2003 | 2107,1800 | 0,88% | 2088,8100 | 2111,8800 | 2079,8400 | 148.142 | ,00 |
| 13/5/2003 | 2088,8100 | 1,37% | 2060,5300 | 2105,5600 | 2057,2300 | 200.750 | ,00 |
| 12/5/2003 | 2060,5300 | -0,36% | 2067,8900 | 2103,2300 | 2045,8600 | 269.844 | ,00 |
| 09/5/2003 | 2067,8900 | -3,16% | 2135,3700 | 2135,3700 | 2052,5500 | 282.928 | ,00 |
| 08/5/2003 | 2135,3700 | -1,04% | 2153,7100 | 2156,9400 | 2104,8200 | 196.084 | ,00 |
| 07/5/2003 | 2157,9000 | 2,57% | 2103,9200 | 2160,4900 | 2079,5900 | 219.996 | ,00 |
| 06/5/2003 | 2103,9200 | 0,21% | 2097,5600 | 2113,1300 | 2050,0800 | 254.269 | ,00 |
| 05/5/2003 | 2099,4500 | 1,48% | 2065,1000 | 2121,4100 | 2065,1000 | 183.566 | ,00 |
| 02/5/2003 | 2068,9100 | 1,20% | 2044,3800 | 2071,4700 | 2030,7000 | 76.697 | ,00 |
| 30/4/2003 | 2044,3800 | 1,32% | 2017,7900 | 2046,3000 | 1997,7600 | 229.055 | ,00 |
| 29/4/2003 | 2017,7900 | -0,53% | 2028,6300 | 2028,6300 | 1993,9800 | 95.844 | ,00 |
| 24/4/2003 | 2028,6300 | -0,69% | 2042,6300 | 2042,6300 | 2006,7100 | 99.153 | ,00 |
| 23/4/2003 | 2042,6300 | 1,96% | 2005,5600 | 2047,1100 | 2003,6700 | 145.401 | ,00 |
| 22/4/2003 | 2003,4600 | -0,79% | 2019,4900 | 2019,4900 | 1975,6600 | 184.155 | ,00 |
| 17/4/2003 | 2019,4900 | 0,75% | 1977,5100 | 2026,5800 | 1966,0000 | 117.656 | ,00 |
| 16/4/2003 | 2004,3800 | -0,53% | 2014,9900 | 2032,9000 | 1979,1900 | 101.858 | ,00 |
| 15/4/2003 | 2014,9900 | 0,38% | 2007,4300 | 2062,8600 | 2001,0200 | 174.253 | ,00 |
| 14/4/2003 | 2007,4300 | 1,32% | 1981,3100 | 2013,8200 | 1961,9800 | 169.995 | ,00 |
| 11/4/2003 | 1981,3100 | 1,85% | 1945,2400 | 1982,0300 | 1945,2400 | 74.085 | ,00 |
| 10/4/2003 | 1945,2400 | -0,03% | 1942,1000 | 1959,0800 | 1936,2400 | 76.672 | ,00 |
| 09/4/2003 | 1945,9000 | 0,33% | 1921,5700 | 1954,8300 | 1921,5700 | 100.779 | ,00 |
| 08/4/2003 | 1939,4900 | -1,96% | 1977,6200 | 1978,3400 | 1923,4400 | 188.425 | ,00 |
| 07/4/2003 | 1978,3400 | 1,95% | 2005,7000 | 2021,9600 | 1954,3000 | 136.922 | ,00 |
| 04/4/2003 | 1940,4100 | 1,88% | 1904,5400 | 1940,4100 | 1893,4700 | 66.508 | ,00 |
| 03/4/2003 | 1904,5400 | -0,29% | 1923,4400 | 1923,4400 | 1883,7800 | 66.508 | ,00 |
| 02/4/2003 | 1910,0100 | 2,13% | 1888,0000 | 1914,4800 | 1867,7500 | 100.442 | ,00 |
| 01/4/2003 | 1870,1000 | 0,51% | 1890,6300 | 1890,6300 | 1848,1200 | 79.108 | ,00 |
| 31/3/2003 | 1860,6900 | -1,25% | 1861,8400 | 1875,2700 | 1842,2100 | 88.749 | ,00 |
| 28/3/2003 | 1884,2400 | -0,91% | 1901,5200 | 1901,5200 | 1871,2500 | 48.031 | ,00 |
| 27/3/2003 | 1901,5200 | -0,20% | 1905,2800 | 1923,9200 | 1888,0700 | 124.721 | ,00 |
| 26/3/2003 | 1905,2800 | -0,30% | 1911,0000 | 1922,7400 | 1899,6100 | 4.416.406 | ,00 |
| 24/3/2003 | 1911,0000 | -1,48% | 1919,7000 | 1924,1700 | 1895,4500 | 115.444 | ,00 |
| 21/3/2003 | 1939,7200 | 2,14% | 1900,5100 | 1944,8900 | 1899,8100 | 139.699 | ,00 |
| 20/3/2003 | 1899,1000 | 0,97% | 1880,9400 | 1909,7800 | 1880,2500 | 73.249 | ,00 |
| 19/3/2003 | 1880,9400 | 0,04% | 1884,7300 | 1902,5100 | 1853,8800 | 92.490 | ,00 |
| 18/3/2003 | 1880,2500 | 3,21% | 1830,2600 | 1906,0000 | 1830,2600 | 245.480 | ,00 |
| 17/3/2003 | 1821,8200 | 0,08% | 1789,0400 | 1830,3100 | 1768,1400 | 89.824 | ,00 |
| 14/3/2003 | 1820,3900 | 1,18% | 1810,7700 | 1843,5300 | 1796,7900 | 230.378 | ,00 |
| 13/3/2003 | 1799,1600 | 1,36% | 1752,6800 | 1832,4800 | 1752,6800 | 185.247 | ,00 |
| 12/3/2003 | 1775,0800 | -1,09% | 1784,3100 | 1797,7600 | 1727,8800 | 127.563 | ,00 |
| 11/3/2003 | 1794,6900 | -3,47% | 1841,3800 | 1841,3800 | 1776,7000 | 279.397 | ,00 |
| 07/3/2003 | 1859,3000 | -1,49% | 1874,8500 | 1877,6700 | 1841,5200 | 159.649 | ,00 |
| 06/3/2003 | 1887,3300 | 0,54% | 1846,6600 | 1895,6100 | 1864,9100 | 27.405 | ,00 |
| 05/3/2003 | 1877,2100 | 0,29% | 1871,0700 | 1895,6400 | 1853,1700 | 93.297 | ,00 |
| 04/3/2003 | 1871,7800 | -1,36% | 1911,0700 | 1911,0700 | 1854,5100 | 90.952 | ,00 |
| 03/3/2003 | 1897,6400 | 0,71% | 1889,2200 | 1917,3000 | 1889,2200 | 132.672 | ,00 |
| 28/2/2003 | 1884,3100 | 0,03% | 1861,4300 | 1886,2000 | 1859,2100 | 177.396 | ,00 |
| 27/2/2003 | 1883,8000 | -0,35% | 1872,5000 | 1892,5200 | 1859,2600 | 136.438 | ,00 |
| 26/2/2003 | 1890,4200 | 2,50% | 1837,3700 | 1890,4200 | 1824,3800 | 244.531 | ,00 |
| 25/2/2003 | 1844,4000 | -2,18% | 1885,4900 | 1885,4900 | 1822,0300 | 178.274 | ,00 |
| 24/2/2003 | 1885,4900 | -1,72% | 1889,2900 | 1908,0700 | 1876,5400 | 74.526 | ,00 |
| 21/2/2003 | 1918,4800 | -1,71% | 1951,9500 | 1951,9500 | 1912,0900 | 81.112 | ,00 |
| 20/2/2003 | 1951,9500 | 0,06% | 1952,1600 | 1964,0400 | 1938,7300 | 79.374 | ,00 |
| 19/2/2003 | 1950,7500 | -0,17% | 1954,0200 | 1959,1900 | 1939,8800 | 105.777 | ,00 |
| 18/2/2003 | 1954,0200 | 0,36% | 1930,7000 | 1954,0200 | 1924,0400 | 66.411 | ,00 |
| 17/2/2003 | 1946,9700 | 0,42% | 1934,3900 | 1961,2700 | 1919,5400 | 93.399 | ,00 |
| 14/2/2003 | 1938,8700 | 0,69% | 1924,9100 | 1946,6200 | 1924,9100 | 98.108 | ,00 |
| 13/2/2003 | 1925,6300 | -0,40% | 1915,4800 | 1951,3300 | 1915,4800 | 68.638 | ,00 |
| 12/2/2003 | 1933,4000 | -1,21% | 1954,1900 | 1957,0000 | 1917,3900 | 63.579 | ,00 |
| 11/2/2003 | 1957,0000 | 1,70% | 1912,5000 | 1969,7600 | 1912,5000 | 220.728 | ,00 |
| 10/2/2003 | 1924,2900 | 1,35% | 1894,4400 | 1927,5400 | 1871,6500 | 123.885 | ,00 |
| 07/2/2003 | 1898,6600 | 3,25% | 1838,9600 | 1898,6600 | 1834,4800 | 140.516 | ,00 |
| 06/2/2003 | 1838,9600 | 0,41% | 1829,5200 | 1855,6800 | 1771,0700 | 582.035 | ,00 |
| 05/2/2003 | 1831,4100 | -2,10% | 1861,8400 | 1864,9100 | 1817,9900 | 245.896 | ,00 |
| 04/2/2003 | 1870,7900 | -3,07% | 1912,0400 | 1913,0100 | 1865,6000 | 308.877 | ,00 |
| 03/2/2003 | 1929,9600 | -2,65% | 1967,9300 | 1967,9300 | 1923,3400 | 86.850 | ,00 |
| 31/1/2003 | 1982,5400 | 2,38% | 1929,4100 | 1986,3200 | 1908,6700 | 165.759 | ,00 |
| 30/1/2003 | 1936,5200 | -0,02% | 1950,4500 | 1952,5700 | 1930,1500 | 40.148 | ,00 |
| 29/1/2003 | 1937,0000 | -0,23% | 1923,5700 | 1943,3900 | 1902,3000 | 66.324 | ,00 |
| 28/1/2003 | 1941,5000 | -1,83% | 1995,7100 | 2001,4100 | 1930,6300 | 85.696 | ,00 |
| 27/1/2003 | 1977,7800 | -0,97% | 1997,1600 | 1997,1600 | 1946,1600 | 58.593 | ,00 |
| 24/1/2003 | 1997,1600 | 1,01% | 1963,6700 | 1999,7500 | 1960,8500 | 81.236 | ,00 |
| 23/1/2003 | 1977,1200 | 1,38% | 1950,1900 | 1984,4100 | 1949,4600 | 77.131 | ,00 |
| 22/1/2003 | 1950,1900 | 1,04% | 1961,5400 | 1961,5400 | 1924,4500 | 38.596 | ,00 |
| 21/1/2003 | 1930,1900 | -1,94% | 1990,8400 | 1990,8400 | 1924,9800 | 107.108 | ,00 |
| 20/1/2003 | 1968,4700 | 0,89% | 1952,9400 | 1983,5500 | 1892,2200 | 93.172 | ,00 |
| 17/1/2003 | 1951,0300 | -2,87% | 2008,7400 | 2008,7400 | 1928,2300 | 121.499 | ,00 |
| 16/1/2003 | 2008,7400 | 1,46% | 1979,9300 | 2008,7400 | 1966,4800 | 74.261 | ,00 |
| 15/1/2003 | 1979,9300 | 1,52% | 1951,6500 | 2060,8100 | 1951,6500 | 240.675 | ,00 |
| 14/1/2003 | 1950,2400 | -1,31% | 1958,2700 | 1976,1900 | 1933,4500 | 83.558 | ,00 |
| 13/1/2003 | 1976,1900 | -1,99% | 2027,8000 | 2050,1700 | 1954,0500 | 101.085 | ,00 |
| 10/1/2003 | 2016,4000 | -0,16% | 2019,6300 | 2050,7300 | 1994,5600 | 110.893 | ,00 |
| 09/1/2003 | 2019,6300 | -0,48% | 2054,2300 | 2054,2300 | 1983,4600 | 220.827 | ,00 |
| 08/1/2003 | 2029,4100 | -3,18% | 2054,7000 | 2068,1200 | 1975,6200 | 75.578 | ,00 |
| 07/1/2003 | 2096,1500 | -1,37% | 2093,8400 | 2111,0800 | 2064,7500 | 30.934 | ,00 |
| 03/1/2003 | 2125,1900 | -0,49% | 2140,9700 | 2145,4500 | 2109,3200 | 26.670 | ,00 |
| 02/1/2003 | 2135,6200 | 0,88% | 2098,9900 | 2135,9700 | 2098,9900 | 33.278 | ,00 |
| 31/12/2002 | 2116,9100 | 1,05% | 2090,5000 | 2116,9100 | 2064,9400 | 63.487 | ,00 |
| 30/12/2002 | 2094,9700 | -2,16% | 2118,7600 | 2123,6700 | 2084,2500 | 73.717 | ,00 |
| 27/12/2002 | 2141,1300 | 0,42% | 2157,9000 | 2157,9000 | 2103,5500 | 51.351 | ,00 |
| 24/12/2002 | 2132,1800 | -1,47% | 2168,3100 | 2177,5100 | 2116,7500 | 39.656 | ,00 |
| 23/12/2002 | 2164,0900 | -0,96% | 2180,5600 | 2180,5600 | 2120,7900 | 76.437 | ,00 |
| 20/12/2002 | 2185,0300 | -1,03% | 2207,6600 | 2219,4300 | 2182,2200 | 211.557 | ,00 |
| 19/12/2002 | 2207,6600 | -1,23% | 2221,6400 | 2237,9100 | 2203,9500 | 197.915 | ,00 |
| 18/12/2002 | 2235,0900 | 0,41% | 2225,8600 | 2236,5000 | 2215,9900 | 82.436 | ,00 |
| 17/12/2002 | 2225,8600 | -0,19% | 2230,0400 | 2230,0400 | 2206,1900 | 26.968 | ,00 |
| 16/12/2002 | 2230,0400 | -0,39% | 2233,0600 | 2249,6700 | 2222,5700 | 42.053 | ,00 |
| 13/12/2002 | 2238,6900 | -0,99% | 2261,0900 | 2261,0900 | 2230,7100 | 54.482 | ,00 |
| 12/12/2002 | 2261,0900 | 0,01% | 2262,2900 | 2275,3000 | 2215,2100 | 82.634 | ,00 |
| 11/12/2002 | 2260,8800 | 1,28% | 2232,3700 | 2260,8800 | 2232,3700 | 107.787 | ,00 |
| 10/12/2002 | 2232,3700 | 0,32% | 2211,7000 | 2248,2400 | 2198,4800 | 50.202 | ,00 |
| 09/12/2002 | 2225,1500 | -2,08% | 2232,3000 | 2257,4900 | 2215,4600 | 61.380 | ,00 |
| 06/12/2002 | 2272,3500 | -0,79% | 2268,0800 | 2290,4800 | 2231,0100 | 59.202 | ,00 |
| 05/12/2002 | 2290,4800 | -0,48% | 2301,5100 | 2301,5100 | 2269,0300 | 51.938 | ,00 |
| 04/12/2002 | 2301,5100 | 0,73% | 2286,7200 | 2301,5100 | 2254,9500 | 54.180 | ,00 |
| 03/12/2002 | 2284,8300 | -2,20% | 2318,4600 | 2331,9100 | 2263,0500 | 43.347 | ,00 |
| 02/12/2002 | 2336,1300 | 0,28% | 2319,1500 | 2336,1300 | 2305,8700 | 412.420 | ,00 |
| 29/11/2002 | 2329,5100 | -0,11% | 2330,6900 | 2332,5800 | 2305,4700 | 103.247 | ,00 |
| 28/11/2002 | 2332,1000 | 0,31% | 2324,9200 | 2336,9900 | 2316,2200 | 100.410 | ,00 |
| 27/11/2002 | 2324,9200 | 0,25% | 2319,0800 | 2324,9200 | 2285,3600 | 71.471 | ,00 |
| 26/11/2002 | 2319,0800 | -0,08% | 2320,9800 | 2329,9300 | 2300,2100 | 91.638 | ,00 |
| 25/11/2002 | 2320,9800 | 1,02% | 2293,0900 | 2322,3800 | 2287,2500 | 46.090 | ,00 |
| 22/11/2002 | 2297,5800 | 0,03% | 2296,8900 | 2304,9200 | 2278,9900 | 77.109 | ,00 |
| 21/11/2002 | 2296,8900 | 2,02% | 2257,4700 | 2296,8900 | 2254,4000 | 91.595 | ,00 |
| 20/11/2002 | 2251,3300 | 0,02% | 2255,3700 | 2259,8400 | 2241,6400 | 63.810 | ,00 |
| 19/11/2002 | 2250,8900 | -0,85% | 2270,2000 | 2270,2000 | 2246,4200 | 38.258 | ,00 |
| 18/11/2002 | 2270,2000 | -0,80% | 2266,1400 | 2294,2900 | 2265,2700 | 47.008 | ,00 |
| 15/11/2002 | 2288,5400 | 0,82% | 2283,3500 | 2302,3400 | 2270,5900 | 44.961 | ,00 |
| 14/11/2002 | 2269,9000 | -0,44% | 2273,6200 | 2277,2200 | 2251,2200 | 26.147 | ,00 |
| 13/11/2002 | 2279,9800 | -0,06% | 2263,5400 | 2290,3900 | 2263,5100 | 84.179 | ,00 |
| 12/11/2002 | 2281,4400 | 1,39% | 2251,5900 | 2284,5000 | 2247,1100 | 77.431 | ,00 |
| 11/11/2002 | 2250,1800 | -0,12% | 2214,5600 | 2278,1400 | 2214,5600 | 28.181 | ,00 |
| 08/11/2002 | 2252,9500 | 0,67% | 2237,9100 | 2256,7500 | 2217,6300 | 91.412 | ,00 |
| 07/11/2002 | 2237,9100 | -1,33% | 2268,1500 | 2269,5600 | 2228,9600 | 49.626 | ,00 |
| 06/11/2002 | 2268,1500 | -0,43% | 2255,6200 | 2312,5800 | 2255,6200 | 118.317 | ,00 |
| 05/11/2002 | 2277,8800 | -1,07% | 2302,5200 | 2304,9200 | 2264,9700 | 56.213 | ,00 |
| 04/11/2002 | 2302,5200 | 1,08% | 2306,3500 | 2340,2600 | 2277,7200 | 141.168 | ,00 |
| 01/11/2002 | 2277,8600 | 0,16% | 2282,5900 | 2290,1100 | 2262,6600 | 103.727 | ,00 |
| 31/10/2002 | 2274,1500 | -0,50% | 2294,4700 | 2294,4700 | 2269,4400 | 68.648 | ,00 |
| 30/10/2002 | 2285,5000 | 0,57% | 2276,9800 | 2290,4800 | 2225,5000 | 39.214 | ,00 |
| 29/10/2002 | 2272,5100 | 1,18% | 2246,1000 | 2276,9800 | 2223,7000 | 55.090 | ,00 |
| 25/10/2002 | 2246,1000 | 0,03% | 2281,2300 | 2281,2300 | 2198,7800 | 36.214 | ,00 |
| 24/10/2002 | 2245,4000 | -0,29% | 2251,9800 | 2283,6700 | 2221,9200 | 98.054 | ,00 |
| 23/10/2002 | 2251,9800 | -0,54% | 2264,2300 | 2265,4000 | 2241,8700 | 69.403 | ,00 |
| 22/10/2002 | 2264,2300 | -1,22% | 2283,3100 | 2288,2700 | 2243,8300 | 75.518 | ,00 |
| 21/10/2002 | 2292,2600 | -0,08% | 2295,5500 | 2295,5500 | 2262,8200 | 53.171 | ,00 |
| 18/10/2002 | 2294,1500 | 0,16% | 2311,1300 | 2325,8000 | 2260,6300 | 327.306 | ,00 |
| 17/10/2002 | 2290,4100 | 0,09% | 2287,3900 | 2337,6300 | 2254,4000 | 94.818 | ,00 |
| 16/10/2002 | 2288,2700 | -0,67% | 2299,3800 | 2336,8700 | 2243,5600 | 169.639 | ,00 |
| 15/10/2002 | 2303,6100 | 1,41% | 2280,5100 | 2321,1400 | 2276,0400 | 138.145 | ,00 |
| 14/10/2002 | 2271,5400 | -0,55% | 2284,0000 | 2284,0000 | 2246,6000 | 59.554 | ,00 |
| 11/10/2002 | 2284,0000 | 2,25% | 2238,2300 | 2284,0000 | 2238,2300 | 97.197 | ,00 |
| 10/10/2002 | 2233,7500 | 1,70% | 2186,6200 | 2233,7500 | 2172,9900 | 125.146 | ,00 |
| 09/10/2002 | 2196,4800 | -0,53% | 2190,3200 | 2200,9500 | 2106,6900 | 66.835 | ,00 |
| 08/10/2002 | 2208,2400 | -0,25% | 2204,9900 | 2223,6000 | 2189,0900 | 81.958 | ,00 |
| 07/10/2002 | 2213,6800 | -1,45% | 2236,3100 | 2236,3100 | 2203,8100 | 75.145 | ,00 |
| 04/10/2002 | 2246,1400 | 0,07% | 2248,9800 | 2250,6400 | 2212,0000 | 91.824 | ,00 |
| 03/10/2002 | 2244,5000 | -0,45% | 2254,6500 | 2254,6500 | 2216,1300 | 68.958 | ,00 |
| 02/10/2002 | 2254,6500 | -0,43% | 2262,8900 | 2299,9600 | 2232,3700 | 66.093 | ,00 |
| 01/10/2002 | 2264,3000 | 1,37% | 2199,2200 | 2264,3000 | 2185,2400 | 134.241 | ,00 |
| 30/9/2002 | 2233,5900 | -2,57% | 2245,4000 | 2260,2600 | 2217,2100 | 131.207 | ,00 |
| 27/9/2002 | 2292,4900 | -0,16% | 2278,1400 | 2303,8400 | 2263,7000 | 65.192 | ,00 |
| 26/9/2002 | 2296,0600 | 1,35% | 2260,9300 | 2297,9500 | 2259,0400 | 72.944 | ,00 |
| 25/9/2002 | 2265,4000 | -0,20% | 2251,9300 | 2292,3300 | 2246,3000 | 101.117 | ,00 |
| 24/9/2002 | 2269,8300 | 0,31% | 2259,9400 | 2293,6400 | 2219,1500 | 247.435 | ,00 |
| 23/9/2002 | 2262,7500 | -0,67% | 2277,9100 | 2302,5900 | 2221,5000 | 91.448 | ,00 |
| 20/9/2002 | 2277,9100 | 0,03% | 2253,5900 | 2288,5900 | 2244,6200 | 115.176 | ,00 |
| 19/9/2002 | 2277,2200 | -0,87% | 2257,0300 | 2300,1000 | 2257,0300 | 117.255 | ,00 |
| 18/9/2002 | 2297,1900 | -1,19% | 2304,4800 | 2322,3800 | 2269,5600 | 138.017 | ,00 |
| 17/9/2002 | 2324,9700 | 0,38% | 2316,2700 | 2355,9300 | 2300,1500 | 106.454 | ,00 |
| 16/9/2002 | 2316,2700 | 0,82% | 2257,0800 | 2316,7500 | 2257,0800 | 96.828 | ,00 |
| 13/9/2002 | 2297,4000 | -0,17% | 2286,8100 | 2300,4700 | 2253,9600 | 155.210 | ,00 |
| 12/9/2002 | 2301,3900 | -1,63% | 2315,7400 | 2330,1800 | 2298,8300 | 52.981 | ,00 |
| 11/9/2002 | 2339,5500 | -0,02% | 2322,0400 | 2359,2200 | 2322,0400 | 45.171 | ,00 |
| 10/9/2002 | 2339,9600 | -0,35% | 2375,1000 | 2375,1000 | 2309,5600 | 47.456 | ,00 |
| 09/9/2002 | 2348,2200 | -1,54% | 2377,7900 | 2380,5900 | 2318,1400 | 60.819 | ,00 |
| 06/9/2002 | 2384,8300 | 0,81% | 2352,1900 | 2393,3400 | 2343,6800 | 48.847 | ,00 |
| 05/9/2002 | 2365,6400 | -1,72% | 2393,5700 | 2402,2900 | 2352,4400 | 62.228 | ,00 |
| 04/9/2002 | 2407,0200 | -0,76% | 2411,9600 | 2412,2400 | 2384,0900 | 43.477 | ,00 |
| 03/9/2002 | 2425,4100 | 0,98% | 2401,8300 | 2431,7700 | 2369,4200 | 60.350 | ,00 |
| 02/9/2002 | 2401,8300 | -0,76% | 2405,6600 | 2419,9900 | 2359,4800 | 38.756 | ,00 |
| 30/8/2002 | 2420,2400 | 0,20% | 2412,7000 | 2430,6200 | 2381,6000 | 106.390 | ,00 |
| 29/8/2002 | 2415,5100 | -1,11% | 2441,2100 | 2441,2100 | 2389,1000 | 115.116 | ,00 |
| 28/8/2002 | 2442,6200 | -1,24% | 2468,8500 | 2468,8500 | 2419,7100 | 91.446 | ,00 |
| 27/8/2002 | 2473,3400 | 0,70% | 2456,0900 | 2475,0100 | 2447,1400 | 72.975 | ,00 |
| 26/8/2002 | 2456,0900 | 0,49% | 2426,1500 | 2460,5900 | 2423,1000 | 24.601 | ,00 |
| 23/8/2002 | 2444,0700 | -1,44% | 2403,7700 | 2475,4200 | 2403,7700 | 29.371 | ,00 |
| 22/8/2002 | 2479,9000 | -0,28% | 2497,3400 | 2502,9400 | 2456,1400 | 109.712 | ,00 |
| 21/8/2002 | 2486,9500 | 1,42% | 2437,5600 | 2488,8700 | 2423,9300 | 209.507 | ,00 |
| 20/8/2002 | 2452,1400 | 0,92% | 2434,0600 | 2459,2700 | 2425,1100 | 88.612 | ,00 |
| 19/8/2002 | 2429,8400 | 1,78% | 2387,4100 | 2431,2400 | 2360,8200 | 96.340 | ,00 |
| 16/8/2002 | 2387,4100 | -0,15% | 2390,9900 | 2407,2300 | 2372,5300 | 60.592 | ,00 |
| 14/8/2002 | 2390,9900 | 1,58% | 2344,8100 | 2390,9900 | 2320,1200 | 88.996 | ,00 |
| 13/8/2002 | 2353,7800 | 0,61% | 2349,2600 | 2360,1500 | 2314,0600 | 47.693 | ,00 |
| 12/8/2002 | 2339,4300 | 0,39% | 2324,7800 | 2349,7900 | 2315,5800 | 25.710 | ,00 |
| 09/8/2002 | 2330,4100 | 0,03% | 2346,9100 | 2346,9100 | 2313,9900 | 68.150 | ,00 |
| 08/8/2002 | 2329,8100 | -1,23% | 2358,7900 | 2358,7900 | 2323,1200 | 47.494 | ,00 |
| 07/8/2002 | 2358,7900 | 0,43% | 2348,6600 | 2359,0200 | 2337,7500 | 52.352 | ,00 |
| 06/8/2002 | 2348,6600 | 0,69% | 2314,7500 | 2350,0700 | 2304,3400 | 247.809 | ,00 |
| 05/8/2002 | 2332,6700 | 1,14% | 2274,9500 | 2335,4900 | 2235,2800 | 72.108 | ,00 |
| 02/8/2002 | 2306,3000 | 0,69% | 2271,4200 | 2307,4400 | 2271,4200 | 99.482 | ,00 |
| 01/8/2002 | 2290,4800 | -0,22% | 2340,2400 | 2340,2400 | 2277,9100 | 134.052 | ,00 |
| 31/7/2002 | 2295,4600 | -1,78% | 2338,5300 | 2356,7100 | 2286,4900 | 59.954 | ,00 |
| 30/7/2002 | 2337,1200 | 0,51% | 2325,1500 | 2354,8900 | 2307,2300 | 75.686 | ,00 |
| 29/7/2002 | 2325,1500 | 2,19% | 2284,3400 | 2334,8400 | 2284,3400 | 67.007 | ,00 |
| 26/7/2002 | 2275,3900 | -0,07% | 2271,3800 | 2284,3400 | 2201,9200 | 31.676 | ,00 |
| 25/7/2002 | 2277,0100 | 1,33% | 2274,0800 | 2308,8700 | 2259,6400 | 97.386 | ,00 |
| 24/7/2002 | 2247,2000 | -1,80% | 2301,7100 | 2301,7100 | 2235,6900 | 104.459 | ,00 |
| 23/7/2002 | 2288,2900 | -1,02% | 2302,9800 | 2325,3800 | 2283,7900 | 114.417 | ,00 |
| 22/7/2002 | 2311,9300 | -0,09% | 2305,1300 | 2332,6700 | 2275,9500 | 41.991 | ,00 |
| 19/7/2002 | 2314,0800 | -1,81% | 2356,7600 | 2356,7600 | 2311,2600 | 28.026 | ,00 |
| 18/7/2002 | 2356,7600 | 0,63% | 2343,3100 | 2356,7600 | 2331,2400 | 30.988 | ,00 |
| 17/7/2002 | 2341,9000 | 0,15% | 2320,4500 | 2356,7600 | 2319,9200 | 20.681 | ,00 |
| 16/7/2002 | 2338,3700 | -0,03% | 2325,6600 | 2340,2600 | 2300,3500 | 44.333 | ,00 |
| 15/7/2002 | 2339,1100 | 0,08% | 2337,1900 | 2357,0100 | 2317,8900 | 50.740 | ,00 |
| 12/7/2002 | 2337,1900 | -0,18% | 2354,8600 | 2382,9400 | 2331,3100 | 28.881 | ,00 |
| 11/7/2002 | 2341,4200 | -1,83% | 2335,7600 | 2398,4600 | 2335,7600 | 53.010 | ,00 |
| 10/7/2002 | 2385,0400 | 0,69% | 2344,9900 | 2388,1100 | 2342,8500 | 29.631 | ,00 |
| 09/7/2002 | 2368,7700 | -0,75% | 2386,6300 | 2386,6300 | 2343,4500 | 89.551 | ,00 |
| 08/7/2002 | 2386,6300 | -0,97% | 2409,9700 | 2414,4700 | 2369,6700 | 68.440 | ,00 |
| 05/7/2002 | 2409,9700 | 0,19% | 2405,4800 | 2414,2000 | 2376,1100 | 33.046 | ,00 |
| 04/7/2002 | 2405,4800 | 0,89% | 2384,1600 | 2417,8200 | 2362,9600 | 56.756 | ,00 |
| 03/7/2002 | 2384,1600 | -0,12% | 2428,7800 | 2428,7800 | 2347,4100 | 94.796 | ,00 |
| 02/7/2002 | 2386,9800 | -1,60% | 2412,4200 | 2412,4200 | 2377,3600 | 102.157 | ,00 |
| 01/7/2002 | 2425,8500 | 1,01% | 2401,6200 | 2444,1900 | 2333,0900 | 100.828 | ,00 |
| 28/6/2002 | 2401,6200 | -0,17% | 2414,6300 | 2429,4700 | 2392,6700 | 133.353 | ,00 |
| 27/6/2002 | 2405,6600 | 1,38% | 2372,9300 | 2465,8500 | 2363,9800 | 400.427 | ,00 |
| 26/6/2002 | 2372,9300 | -1,04% | 2393,5500 | 2393,5500 | 2347,9900 | 81.506 | ,00 |
| 25/6/2002 | 2397,7700 | 0,92% | 2377,3600 | 2405,0600 | 2361,3900 | 52.815 | ,00 |
| 21/6/2002 | 2375,9700 | 2,02% | 2328,8200 | 2387,5500 | 2301,9400 | 43.219 | ,00 |
| 20/6/2002 | 2328,8200 | -0,42% | 2301,0000 | 2347,2700 | 2292,5600 | 44.235 | ,00 |
| 19/6/2002 | 2338,5800 | 0,26% | 2323,4900 | 2339,7500 | 2306,0700 | 69.683 | ,00 |
| 18/6/2002 | 2332,4600 | -0,92% | 2355,5600 | 2373,2000 | 2329,6500 | 43.109 | ,00 |
| 17/6/2002 | 2354,1500 | -1,49% | 2389,7200 | 2391,1300 | 2349,6700 | 67.295 | ,00 |
| 14/6/2002 | 2389,7200 | -1,09% | 2416,1600 | 2416,1600 | 2385,2500 | 4.340 | ,00 |
| 13/6/2002 | 2416,1600 | -1,20% | 2445,5700 | 2445,5700 | 2416,1600 | 800 | ,00 |
| 12/6/2002 | 2445,5700 | -0,11% | 2448,6600 | 2455,6700 | 2417,2900 | 4.150 | ,00 |
| 11/6/2002 | 2448,3800 | -0,61% | 2466,3300 | 2470,8100 | 2438,0300 | 8.681 | ,00 |
| 10/6/2002 | 2463,5200 | 0,69% | 2427,9200 | 2463,5200 | 2414,5000 | 4.321 | ,00 |
| 07/6/2002 | 2446,6500 | -1,02% | 2450,0000 | 2451,1300 | 2418,5100 | 2.290 | ,00 |
| 06/6/2002 | 2471,8700 | 1,14% | 2447,4200 | 2471,8700 | 2442,9400 | 4.150 | ,00 |
| 05/6/2002 | 2444,0700 | 1,32% | 2412,1900 | 2446,8800 | 2407,7100 | 4.980 | ,00 |
| 04/6/2002 | 2412,1900 | -1,30% | 2412,6500 | 2421,6900 | 2391,2200 | 8.580 | ,00 |
| 03/6/2002 | 2444,0000 | -0,62% | 2436,8500 | 2459,2500 | 2405,9100 | 11.840 | ,00 |
| 31/5/2002 | 2459,2500 | 1,89% | 2412,3000 | 2485,6400 | 2412,3000 | ,00 | |
| 30/5/2002 | 2413,7100 | -2,46% | 2461,1600 | 2461,1600 | 2401,6500 | ,00 | |
| 29/5/2002 | 2474,5900 | 0,45% | 2464,9500 | 2499,3900 | 2460,4700 | ,00 | |
| 28/5/2002 | 2463,5400 | -0,11% | 2461,8300 | 2484,7600 | 2454,8400 | ,00 | |
| 27/5/2002 | 2466,3100 | -0,22% | 2451,9800 | 2483,5400 | 2451,9800 | ,00 | |
| 24/5/2002 | 2471,8200 | -0,32% | 2485,5500 | 2498,9700 | 2461,4600 | ,00 | |
| 23/5/2002 | 2479,6400 | 0,22% | 2471,4100 | 2489,3100 | 2459,1800 | ,00 | |
| 22/5/2002 | 2474,2200 | -0,76% | 2510,7800 | 2533,1800 | 2471,4100 | ,00 | |
| 21/5/2002 | 2493,1400 | -2,52% | 2566,6800 | 2566,6800 | 2487,4400 | ,00 | |
| 20/5/2002 | 2557,7100 | -1,15% | 2615,6100 | 2621,4900 | 2526,5400 | ,00 | |
| 17/5/2002 | 2587,5800 | 5,48% | 2479,9400 | 2611,1600 | 2479,9400 | ,00 | |
| 16/5/2002 | 2453,0700 | -1,71% | 2476,7100 | 2494,3400 | 2446,1500 | ,00 | |
| 15/5/2002 | 2495,7200 | 0,67% | 2483,5400 | 2549,4900 | 2474,5900 | ,00 | |
| 14/5/2002 | 2479,0700 | -0,19% | 2486,5900 | 2502,6000 | 2450,1400 | ,00 | |
| 13/5/2002 | 2483,7700 | 0,50% | 2473,9400 | 2535,1700 | 2470,1100 | ,00 | |
| 10/5/2002 | 2471,3800 | 3,11% | 2392,4000 | 2474,4500 | 2377,8200 | ,00 | |
| 09/5/2002 | 2396,8700 | 0,00% | 2383,7000 | 2426,8800 | 2369,5800 | ,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.% |
|---|