| 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
ΕΚΤΕΡ Α.Ε. (ΕΚΤΕΡ)
2,3700 €
0,0500 (2,16%)
- Άνοιγμα 2,3400
- Υψηλό 2,3700
- Χαμηλό 2,3050
- Όγκος 46.980
- Τζίρος 109.925 €
- Πράξεις 161
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/12/2003 | 1,2410 | 5,71% | 1,1950 | 1,2460 | 1,1690 | 95.093 | ,00 |
| 28/11/2003 | 1,1740 | -0,84% | 1,1840 | 1,2000 | 1,1540 | 4.243 | ,00 |
| 27/11/2003 | 1,1840 | 5,90% | 1,1180 | 1,1840 | 1,1180 | 15.406 | ,00 |
| 26/11/2003 | 1,1180 | -2,70% | 1,1490 | 1,1490 | 1,1180 | 13.198 | ,00 |
| 25/11/2003 | 1,1490 | 1,86% | 1,1490 | 1,1740 | 1,1490 | 8.463 | ,00 |
| 24/11/2003 | 1,1280 | 0,00% | 1,1280 | 1,1330 | 1,1280 | 6.363 | ,00 |
| 21/11/2003 | 1,1280 | 0,00% | 1,1690 | 1,1690 | 1,1180 | 12.900 | ,00 |
| 20/11/2003 | 1,1280 | -3,09% | 1,1640 | 1,1640 | 1,1180 | 27.212 | ,00 |
| 19/11/2003 | 1,1640 | -0,85% | 1,1490 | 1,1640 | 1,1280 | 15.020 | ,00 |
| 18/11/2003 | 1,1740 | 0,43% | 1,1690 | 1,2000 | 1,1690 | 12.407 | ,00 |
| 17/11/2003 | 1,1690 | 0,00% | 1,1690 | 1,1690 | 1,1490 | 27.319 | ,00 |
| 14/11/2003 | 1,1690 | -0,43% | 1,1740 | 1,2000 | 1,1690 | 20.699 | ,00 |
| 13/11/2003 | 1,1740 | -3,77% | 1,2100 | 1,2260 | 1,1690 | 89.181 | ,00 |
| 12/11/2003 | 1,2200 | -1,29% | 1,2200 | 1,2200 | 1,2200 | 1.950 | ,00 |
| 11/11/2003 | 1,2360 | 0,82% | 1,2000 | 1,2360 | 1,1950 | 22.863 | ,00 |
| 10/11/2003 | 1,2260 | -2,85% | 1,2670 | 1,2670 | 1,2200 | 4.821 | ,00 |
| 07/11/2003 | 1,2620 | 0,00% | 1,2670 | 1,3020 | 1,2620 | 12.106 | ,00 |
| 06/11/2003 | 1,2620 | 0,00% | 1,2620 | 1,2820 | 1,2560 | 105.099 | ,00 |
| 05/11/2003 | 1,2620 | -0,79% | 1,2870 | 1,2870 | 1,2510 | 5.357 | ,00 |
| 04/11/2003 | 1,2720 | 1,27% | 1,2560 | 1,3020 | 1,2150 | 132.826 | ,00 |
| 03/11/2003 | 1,2560 | 2,95% | 1,2460 | 1,2720 | 1,2360 | 113.651 | ,00 |
| 31/10/2003 | 1,2200 | -0,49% | 1,2100 | 1,2460 | 1,2100 | 29.634 | ,00 |
| 30/10/2003 | 1,2260 | 1,32% | 1,2150 | 1,2260 | 1,2000 | 30.919 | ,00 |
| 29/10/2003 | 1,2100 | 3,95% | 1,1690 | 1,2200 | 1,1690 | 50.955 | ,00 |
| 27/10/2003 | 1,1640 | -2,59% | 1,2100 | 1,2100 | 1,1640 | 18.984 | ,00 |
| 24/10/2003 | 1,1950 | -0,83% | 1,2050 | 1,2050 | 1,1900 | 17.485 | ,00 |
| 23/10/2003 | 1,2050 | -2,90% | 1,2200 | 1,2200 | 1,1900 | 14.400 | ,00 |
| 22/10/2003 | 1,2410 | 0,40% | 1,2460 | 1,2460 | 1,2260 | 49.026 | ,00 |
| 21/10/2003 | 1,2360 | 1,31% | 1,2260 | 1,2560 | 1,2150 | 57.017 | ,00 |
| 20/10/2003 | 1,2200 | 0,00% | 1,1740 | 1,2360 | 1,1740 | 14.998 | ,00 |
| 17/10/2003 | 1,2200 | 0,41% | 1,2150 | 1,2260 | 1,1900 | 20.870 | ,00 |
| 16/10/2003 | 1,2150 | 0,00% | 1,2200 | 1,2260 | 1,1790 | 7.500 | ,00 |
| 15/10/2003 | 1,2150 | 0,41% | 1,1840 | 1,2360 | 1,1840 | 27.255 | ,00 |
| 14/10/2003 | 1,2100 | -0,82% | 1,2200 | 1,2770 | 1,1640 | 76.517 | ,00 |
| 13/10/2003 | 1,2200 | -4,46% | 1,2620 | 1,2670 | 1,1900 | 70.795 | ,00 |
| 10/10/2003 | 1,2770 | -2,37% | 1,3080 | 1,3080 | 1,2620 | 5.464 | ,00 |
| 09/10/2003 | 1,3080 | -0,76% | 1,2770 | 1,3130 | 1,2770 | 20.977 | ,00 |
| 08/10/2003 | 1,3180 | 2,01% | 1,3180 | 1,3540 | 1,2920 | 33.234 | ,00 |
| 07/10/2003 | 1,2920 | -2,71% | 1,3280 | 1,3280 | 1,2720 | 20.870 | ,00 |
| 06/10/2003 | 1,3280 | 5,73% | 1,2620 | 1,3490 | 1,2620 | 148.854 | ,00 |
| 03/10/2003 | 1,2560 | 3,37% | 1,2770 | 1,2770 | 1,2150 | 55.711 | ,00 |
| 02/10/2003 | 1,2150 | 3,93% | 1,2200 | 1,2360 | 1,2150 | 31.734 | ,00 |
| 01/10/2003 | 1,1690 | -3,79% | 1,1950 | 1,1950 | 1,1690 | 5.743 | ,00 |
| 30/9/2003 | 1,2150 | 0,00% | 1,2460 | 1,2460 | 1,1740 | 18.727 | ,00 |
| 29/9/2003 | 1,2150 | -4,10% | 1,2670 | 1,2970 | 1,2050 | 16.092 | ,00 |
| 26/9/2003 | 1,2670 | 4,71% | 1,1840 | 1,2920 | 1,1840 | 92.244 | ,00 |
| 25/9/2003 | 1,2100 | -16,90% | 1,3740 | 1,4200 | 1,1950 | 522.609 | ,00 |
| 24/9/2003 | 1,4560 | 5,97% | 1,3740 | 1,4560 | 1,3740 | 184.724 | ,00 |
| 23/9/2003 | 1,3740 | 0,00% | 1,3540 | 1,3740 | 1,3180 | 135.956 | ,00 |
| 22/9/2003 | 1,3740 | -6,34% | 1,4670 | 1,4920 | 1,3740 | 40.777 | ,00 |
| 19/9/2003 | 1,4670 | 1,45% | 1,3790 | 1,4920 | 1,3740 | 83.030 | ,00 |
| 18/9/2003 | 1,4460 | -5,06% | 1,5230 | 1,5230 | 1,4200 | 17.249 | ,00 |
| 17/9/2003 | 1,5230 | -1,68% | 1,5850 | 1,5850 | 1,4770 | 37.926 | ,00 |
| 16/9/2003 | 1,5490 | -2,27% | 1,4770 | 1,5690 | 1,4770 | 91.622 | ,00 |
| 15/9/2003 | 1,5850 | -3,12% | 1,6360 | 1,6360 | 1,4670 | 59.225 | ,00 |
| 12/9/2003 | 1,6360 | 0,00% | 1,6360 | 1,6360 | 1,5690 | 27.598 | ,00 |
| 11/9/2003 | 1,6360 | 3,22% | 1,5850 | 1,6360 | 1,5230 | 175.317 | ,00 |
| 10/9/2003 | 1,5850 | 4,07% | 1,5330 | 1,5950 | 1,3380 | 557.300 | ,00 |
| 09/9/2003 | 1,5230 | -10,25% | 1,7440 | 1,7540 | 1,5020 | 2.545.891 | ,00 |
| 08/9/2003 | 1,6970 | 16,55% | 1,5020 | 1,7180 | 1,4920 | 1.549.420 | ,00 |
| 05/9/2003 | 1,4560 | 13,57% | 1,3740 | 1,5130 | 1,2970 | 143.476 | ,00 |
| 04/9/2003 | 1,2820 | -3,10% | 1,3080 | 1,3080 | 1,2670 | 51.854 | ,00 |
| 03/9/2003 | 1,3230 | 0,76% | 1,3130 | 1,3950 | 1,3130 | 42.448 | ,00 |
| 02/9/2003 | 1,3130 | 2,82% | 1,2560 | 1,3440 | 1,1690 | 68.225 | ,00 |
| 01/9/2003 | 1,2770 | -8,79% | 1,3740 | 1,4000 | 1,2560 | 72.380 | ,00 |
| 29/8/2003 | 1,4000 | -0,71% | 1,4200 | 1,4200 | 1,3440 | 46.218 | ,00 |
| 28/8/2003 | 1,4100 | -0,70% | 1,4560 | 1,4560 | 1,3790 | 48.661 | ,00 |
| 27/8/2003 | 1,4200 | -3,86% | 1,5020 | 1,5020 | 1,4000 | 57.983 | ,00 |
| 26/8/2003 | 1,4770 | -3,65% | 1,5330 | 1,5590 | 1,4100 | 31.412 | ,00 |
| 25/8/2003 | 1,5330 | -0,33% | 1,4920 | 1,5380 | 1,4920 | 37.668 | ,00 |
| 22/8/2003 | 1,5380 | 0,33% | 1,5380 | 1,5590 | 1,5330 | 37.220 | ,00 |
| 21/8/2003 | 1,5330 | -1,67% | 1,5330 | 1,6820 | 1,5330 | 54.746 | ,00 |
| 20/8/2003 | 1,5590 | -0,64% | 1,5490 | 1,6410 | 1,5330 | 50.847 | ,00 |
| 19/8/2003 | 1,5690 | -4,10% | 1,6720 | 1,6720 | 1,5380 | 40.283 | ,00 |
| 18/8/2003 | 1,6360 | 2,57% | 1,6360 | 1,7180 | 1,6150 | 69.167 | ,00 |
| 14/8/2003 | 1,5950 | 7,99% | 1,4560 | 1,6050 | 1,4560 | 80.801 | ,00 |
| 13/8/2003 | 1,4770 | 0,68% | 1,4770 | 1,5020 | 1,4200 | 24.341 | ,00 |
| 12/8/2003 | 1,4670 | -0,68% | 1,4770 | 1,4770 | 1,3790 | 50.440 | ,00 |
| 11/8/2003 | 1,4770 | -4,65% | 1,5490 | 1,5850 | 1,4460 | 24.062 | ,00 |
| 08/8/2003 | 1,5490 | 2,38% | 1,5020 | 1,5690 | 1,5020 | 44.076 | ,00 |
| 07/8/2003 | 1,5130 | -6,32% | 1,6150 | 1,6410 | 1,4920 | 70.731 | ,00 |
| 06/8/2003 | 1,6150 | -4,27% | 1,5690 | 1,7180 | 1,5690 | 59.654 | ,00 |
| 05/8/2003 | 1,6870 | 5,77% | 1,5950 | 1,7440 | 1,5380 | 232.034 | ,00 |
| 04/8/2003 | 1,5950 | 17,37% | 1,3740 | 1,5950 | 1,3740 | 277.889 | ,00 |
| 01/8/2003 | 1,3590 | 6,84% | 1,1490 | 1,3640 | 1,1490 | 89.844 | ,00 |
| 31/7/2003 | 1,2720 | 2,91% | 1,2620 | 1,2970 | 1,2360 | 49.582 | ,00 |
| 30/7/2003 | 1,2360 | 3,87% | 1,2150 | 1,2560 | 1,2000 | 143.326 | ,00 |
| 29/7/2003 | 1,1900 | 0,93% | 1,1230 | 1,1900 | 1,1230 | 156.612 | ,00 |
| 28/7/2003 | 1,1790 | -3,36% | 1,1740 | 1,2260 | 1,1330 | 14.314 | ,00 |
| 25/7/2003 | 1,2200 | -7,44% | 1,2720 | 1,2720 | 1,1950 | 29.269 | ,00 |
| 24/7/2003 | 1,3180 | 1,23% | 1,3080 | 1,3540 | 1,2970 | 40.839 | ,00 |
| 23/7/2003 | 1,3020 | 3,66% | 1,2560 | 1,3490 | 1,2560 | 149.583 | ,00 |
| 22/7/2003 | 1,2560 | 4,67% | 1,1900 | 1,2560 | 1,1690 | 71.953 | ,00 |
| 21/7/2003 | 1,2000 | 7,33% | 1,1380 | 1,2360 | 1,1380 | 93.336 | ,00 |
| 18/7/2003 | 1,1180 | 0,90% | 1,1080 | 1,1490 | 1,1080 | 33.513 | ,00 |
| 17/7/2003 | 1,1080 | -1,77% | 1,0670 | 1,1230 | 1,0670 | 25.605 | ,00 |
| 16/7/2003 | 1,1280 | 0,00% | 1,1330 | 1,1430 | 1,0410 | 32.483 | ,00 |
| 15/7/2003 | 1,1280 | -0,44% | 1,1230 | 1,1490 | 1,1180 | 17.463 | ,00 |
| 14/7/2003 | 1,1330 | 3,75% | 1,1180 | 1,1490 | 1,1180 | 15.213 | ,00 |
| 11/7/2003 | 1,0920 | -2,33% | 1,1020 | 1,1020 | 1,0560 | 8.313 | ,00 |
| 10/7/2003 | 1,1180 | 0,45% | 1,1130 | 1,1230 | 1,0820 | 24.513 | ,00 |
| 09/7/2003 | 1,1130 | -0,45% | 1,1180 | 1,1430 | 1,1020 | 11.250 | ,00 |
| 08/7/2003 | 1,1180 | 1,91% | 1,0970 | 1,1540 | 1,0920 | 59.633 | ,00 |
| 07/7/2003 | 1,0970 | 5,89% | 1,0670 | 1,1080 | 1,0460 | 29.591 | ,00 |
| 04/7/2003 | 1,0360 | -1,89% | 1,0260 | 1,0560 | 1,0260 | 7.927 | ,00 |
| 03/7/2003 | 1,0560 | 1,44% | 1,0670 | 1,0970 | 1,0460 | 39.919 | ,00 |
| 02/7/2003 | 1,0410 | 8,56% | 0,9743 | 1,0410 | 0,9743 | 41.204 | ,00 |
| 01/7/2003 | 0,9589 | -1,06% | 0,9282 | 0,9692 | 0,9128 | 74.974 | ,00 |
| 30/6/2003 | 0,9692 | -5,99% | 0,9897 | 1,0260 | 0,9589 | 22.649 | ,00 |
| 27/6/2003 | 1,0310 | -3,82% | 1,0670 | 1,0970 | 1,0310 | 8.528 | ,00 |
| 26/6/2003 | 1,0720 | -0,46% | 1,0610 | 1,0970 | 1,0610 | 10.950 | ,00 |
| 25/6/2003 | 1,0770 | -3,67% | 1,1740 | 1,1740 | 1,0560 | 24.320 | ,00 |
| 24/6/2003 | 1,1180 | -2,70% | 1,1180 | 1,1430 | 1,1130 | 8.549 | ,00 |
| 23/6/2003 | 1,1490 | -4,65% | 1,1900 | 1,2000 | 1,1330 | 101.180 | ,00 |
| 20/6/2003 | 1,2050 | -2,51% | 1,2460 | 1,2560 | 1,2000 | 71.288 | ,00 |
| 19/6/2003 | 1,2360 | 2,57% | 1,2310 | 1,2870 | 1,2310 | 161.003 | ,00 |
| 18/6/2003 | 1,2050 | 3,97% | 1,1590 | 1,2510 | 1,0820 | 199.916 | ,00 |
| 17/6/2003 | 1,1590 | 0,43% | 1,1640 | 1,1950 | 1,1490 | 45.769 | ,00 |
| 13/6/2003 | 1,1540 | 0,00% | 1,1430 | 1,1640 | 1,0560 | 21.535 | ,00 |
| 12/6/2003 | 1,1540 | 3,22% | 1,1430 | 1,1950 | 1,1280 | 54.960 | ,00 |
| 11/6/2003 | 1,1180 | 1,91% | 1,1640 | 1,1690 | 1,1080 | 35.933 | ,00 |
| 10/6/2003 | 1,0970 | -1,88% | 1,1280 | 1,1280 | 1,0970 | 9.641 | ,00 |
| 09/6/2003 | 1,1180 | 0,00% | 1,1180 | 1,1430 | 1,1180 | 43.712 | ,00 |
| 06/6/2003 | 1,1180 | 0,00% | 1,1130 | 1,1900 | 1,1130 | 23.998 | ,00 |
| 05/6/2003 | 1,1180 | -1,32% | 1,1330 | 1,1380 | 1,1130 | 23.142 | ,00 |
| 04/6/2003 | 1,1330 | -0,87% | 1,1430 | 1,1430 | 1,1130 | 22.456 | ,00 |
| 03/6/2003 | 1,1430 | -1,80% | 1,1020 | 1,1430 | 1,1020 | 536 | ,00 |
| 02/6/2003 | 1,1640 | 4,11% | 1,1280 | 1,2260 | 1,1130 | 109.214 | ,00 |
| 30/5/2003 | 1,1180 | -4,36% | 1,1690 | 1,1690 | 1,1180 | 6.213 | ,00 |
| 29/5/2003 | 1,1690 | -0,85% | 1,1740 | 1,1740 | 1,1690 | 2.999 | ,00 |
| 28/5/2003 | 1,1790 | 0,86% | 1,1740 | 1,1790 | 1,1740 | 6.964 | ,00 |
| 27/5/2003 | 1,1690 | -8,46% | 1,2620 | 1,2720 | 1,1690 | 27.963 | ,00 |
| 26/5/2003 | 1,2770 | 4,16% | 1,2150 | 1,2970 | 1,2150 | 52.325 | ,00 |
| 23/5/2003 | 1,2260 | 3,55% | 1,1690 | 1,2460 | 1,1080 | 270.625 | ,00 |
| 22/5/2003 | 1,1840 | -2,55% | 1,2150 | 1,2150 | 1,1790 | 24.685 | ,00 |
| 21/5/2003 | 1,2150 | -2,10% | 1,2410 | 1,3020 | 1,2150 | 53.739 | ,00 |
| 20/5/2003 | 1,2410 | 13,64% | 1,0560 | 1,2510 | 1,0560 | 200.109 | ,00 |
| 19/5/2003 | 1,0920 | 0,46% | 1,0050 | 1,0920 | 1,0050 | 30.020 | ,00 |
| 16/5/2003 | 1,0870 | -4,90% | 1,1330 | 1,1330 | 1,0870 | 8.356 | ,00 |
| 15/5/2003 | 1,1430 | -1,80% | 1,1590 | 1,1590 | 1,1130 | 5.400 | ,00 |
| 14/5/2003 | 1,1640 | 0,43% | 1,1690 | 1,1740 | 1,1180 | 6.749 | ,00 |
| 13/5/2003 | 1,1590 | 2,29% | 1,0920 | 1,1690 | 1,0920 | 10.671 | ,00 |
| 12/5/2003 | 1,1330 | 0,89% | 1,0770 | 1,1330 | 1,0770 | 751 | ,00 |
| 09/5/2003 | 1,1230 | -1,75% | 1,1430 | 1,1430 | 1,0770 | 7.114 | ,00 |
| 08/5/2003 | 1,1430 | -1,38% | 1,1020 | 1,1540 | 1,0920 | 4.477 | ,00 |
| 07/5/2003 | 1,1590 | 0,87% | 1,1180 | 1,1690 | 1,1180 | 20.484 | ,00 |
| 06/5/2003 | 1,1490 | 0,00% | 1,1180 | 1,1490 | 1,0720 | 21.599 | ,00 |
| 05/5/2003 | 1,1490 | 0,00% | 1,1430 | 1,1490 | 1,1180 | 25.884 | ,00 |
| 02/5/2003 | 1,1490 | 0,00% | 1,1380 | 1,1590 | 1,0970 | 8.828 | ,00 |
| 30/4/2003 | 1,1490 | 11,99% | 1,0150 | 1,1490 | 1,0150 | 67.324 | ,00 |
| 29/4/2003 | 1,0260 | 3,14% | 1,0150 | 1,0310 | 0,9435 | 15.256 | ,00 |
| 24/4/2003 | 0,9948 | -1,99% | 0,9128 | 1,0210 | 0,9128 | 5.958 | ,00 |
| 23/4/2003 | 1,0150 | 4,18% | 1,0150 | 1,0360 | 0,9692 | 12.128 | ,00 |
| 22/4/2003 | 0,9743 | 0,00% | 0,8769 | 0,9743 | 0,8769 | 10.821 | ,00 |
| 17/4/2003 | 0,9743 | -3,53% | 0,9538 | 0,9948 | 0,9435 | 27.276 | ,00 |
| 16/4/2003 | 1,0100 | -0,49% | 1,0100 | 1,0460 | 0,9794 | 38.870 | ,00 |
| 15/4/2003 | 1,0150 | -2,96% | 1,0460 | 1,0460 | 1,0100 | 31.529 | ,00 |
| 14/4/2003 | 1,0460 | 4,61% | 1,0510 | 1,0510 | 0,9487 | 20.870 | ,00 |
| 11/4/2003 | 0,9999 | 7,14% | 0,9333 | 0,9999 | 0,8615 | 13.413 | ,00 |
| 10/4/2003 | 0,9333 | -2,67% | 0,9538 | 0,9794 | 0,9230 | 9.107 | ,00 |
| 09/4/2003 | 0,9589 | 7,46% | 0,8923 | 0,9589 | 0,8923 | 30.940 | ,00 |
| 08/4/2003 | 0,8923 | 1,17% | 0,8666 | 0,8923 | 0,8307 | 18.362 | ,00 |
| 07/4/2003 | 0,8820 | 7,50% | 0,8564 | 0,8923 | 0,8461 | 17.635 | ,00 |
| 04/4/2003 | 0,8205 | 3,23% | 0,7948 | 0,8307 | 0,7641 | 16.712 | ,00 |
| 03/4/2003 | 0,7948 | 0,00% | 0,7948 | 0,7948 | 0,7948 | 1.071 | ,00 |
| 02/4/2003 | 0,7948 | 5,44% | 0,7538 | 0,8000 | 0,7538 | 7.221 | ,00 |
| 01/4/2003 | 0,7538 | 2,09% | 0,7487 | 0,7538 | 0,7025 | 5.014 | ,00 |
| 31/3/2003 | 0,7384 | -5,89% | 0,7641 | 0,7641 | 0,7230 | 9.577 | ,00 |
| 28/3/2003 | 0,7846 | -3,16% | 0,7641 | 0,8000 | 0,7641 | 2.208 | ,00 |
| 27/3/2003 | 0,8102 | 0,63% | 0,8153 | 0,8153 | 0,7948 | 4.392 | ,00 |
| 26/3/2003 | 0,8051 | 1,95% | 0,7948 | 0,8307 | 0,7948 | 2.100 | ,00 |
| 24/3/2003 | 0,7897 | -4,94% | 0,8153 | 0,8153 | 0,7846 | 4.713 | ,00 |
| 21/3/2003 | 0,8307 | 2,53% | 0,7846 | 0,8564 | 0,7846 | 33.577 | ,00 |
| 20/3/2003 | 0,8102 | -0,63% | 0,8153 | 0,8153 | 0,8102 | 7.114 | ,00 |
| 19/3/2003 | 0,8153 | 1,27% | 0,8051 | 0,8256 | 0,8051 | 21.321 | ,00 |
| 18/3/2003 | 0,8051 | 6,09% | 0,8358 | 0,8512 | 0,7948 | 25.390 | ,00 |
| 17/3/2003 | 0,7589 | -8,08% | 0,7743 | 0,7743 | 0,7282 | 21.299 | ,00 |
| 14/3/2003 | 0,8256 | 0,62% | 0,8410 | 0,8615 | 0,8256 | 24.491 | ,00 |
| 13/3/2003 | 0,8205 | 1,91% | 0,8256 | 0,8307 | 0,8205 | 5.593 | ,00 |
| 12/3/2003 | 0,8051 | -3,08% | 0,7948 | 0,8051 | 0,7538 | 17.313 | ,00 |
| 11/3/2003 | 0,8307 | -11,48% | 0,8717 | 0,8717 | 0,8256 | 24.320 | ,00 |
| 07/3/2003 | 0,9384 | 0,55% | 0,9076 | 0,9435 | 0,8666 | 24.770 | ,00 |
| 06/3/2003 | 0,9333 | 5,21% | 0,8615 | 0,9333 | 0,8615 | 15.513 | ,00 |
| 05/3/2003 | 0,8871 | 1,77% | 0,8615 | 0,8871 | 0,8256 | 12.321 | ,00 |
| 04/3/2003 | 0,8717 | 11,84% | 0,7025 | 0,8717 | 0,7025 | 34.691 | ,00 |
| 03/3/2003 | 0,7794 | -1,94% | 0,8051 | 0,8358 | 0,7794 | 8.463 | ,00 |
| 28/2/2003 | 0,7948 | -6,06% | 0,8205 | 0,8205 | 0,7948 | 17.420 | ,00 |
| 27/2/2003 | 0,8461 | -6,25% | 0,8564 | 0,8666 | 0,8410 | 13.799 | ,00 |
| 26/2/2003 | 0,9025 | -0,56% | 0,8564 | 0,9076 | 0,8512 | 24.234 | ,00 |
| 25/2/2003 | 0,9076 | 2,90% | 0,8051 | 0,9076 | 0,8051 | 32.976 | ,00 |
| 24/2/2003 | 0,8820 | 5,53% | 0,7948 | 0,8871 | 0,7538 | 19.049 | ,00 |
| 21/2/2003 | 0,8358 | -6,86% | 0,8564 | 0,8717 | 0,8358 | 5.185 | ,00 |
| 20/2/2003 | 0,8974 | 2,95% | 0,8564 | 0,9025 | 0,8410 | 13.735 | ,00 |
| 19/2/2003 | 0,8717 | 5,58% | 0,8256 | 0,8717 | 0,8153 | 8.592 | ,00 |
| 18/2/2003 | 0,8256 | 1,26% | 0,7589 | 0,8256 | 0,7589 | 5.507 | ,00 |
| 17/2/2003 | 0,8153 | 3,91% | 0,7846 | 0,8205 | 0,7846 | 10.349 | ,00 |
| 14/2/2003 | 0,7846 | 2,68% | 0,7179 | 0,7897 | 0,7179 | 23.013 | ,00 |
| 13/2/2003 | 0,7641 | 9,56% | 0,6871 | 0,7692 | 0,6871 | 13.971 | ,00 |
| 12/2/2003 | 0,6974 | -0,73% | 0,7025 | 0,7025 | 0,6923 | 4.563 | ,00 |
| 11/2/2003 | 0,7025 | 1,47% | 0,6974 | 0,7077 | 0,6871 | 5.228 | ,00 |
| 10/2/2003 | 0,6923 | 0,00% | 0,6871 | 0,7025 | 0,6820 | 20.334 | ,00 |
| 07/2/2003 | 0,6923 | 0,76% | 0,6923 | 0,7025 | 0,6923 | 11.250 | ,00 |
| 06/2/2003 | 0,6871 | -1,48% | 0,7025 | 0,7025 | 0,6871 | 6.022 | ,00 |
| 05/2/2003 | 0,6974 | -4,90% | 0,7333 | 0,7333 | 0,6974 | 20.827 | ,00 |
| 04/2/2003 | 0,7333 | -2,06% | 0,7435 | 0,7487 | 0,7333 | 7.543 | ,00 |
| 03/2/2003 | 0,7487 | -2,67% | 0,7487 | 0,7538 | 0,7487 | 11.827 | ,00 |
| 31/1/2003 | 0,7692 | -2,60% | 0,7794 | 0,7897 | 0,7538 | 8.571 | ,00 |
| 30/1/2003 | 0,7897 | 0,00% | 0,7794 | 0,7948 | 0,7743 | 15.449 | ,00 |
| 29/1/2003 | 0,7897 | -3,14% | 0,7743 | 0,7897 | 0,7487 | 12.128 | ,00 |
| 28/1/2003 | 0,8153 | -4,80% | 0,8461 | 0,8461 | 0,8153 | 3.686 | ,00 |
| 27/1/2003 | 0,8564 | -2,34% | 0,8564 | 0,8564 | 0,8564 | 3.428 | ,00 |
| 24/1/2003 | 0,8769 | -1,15% | 0,8769 | 0,8871 | 0,8769 | 9.000 | ,00 |
| 23/1/2003 | 0,8871 | 4,22% | 0,8512 | 0,8871 | 0,8512 | 7.436 | ,00 |
| 22/1/2003 | 0,8512 | -1,20% | 0,8615 | 0,8615 | 0,8512 | 12.214 | ,00 |
| 21/1/2003 | 0,8615 | -2,32% | 0,8615 | 0,8615 | 0,8615 | 4.499 | ,00 |
| 20/1/2003 | 0,8820 | -1,15% | 0,8871 | 0,8871 | 0,8564 | 11.892 | ,00 |
| 17/1/2003 | 0,8923 | -1,69% | 0,9076 | 0,9076 | 0,8923 | 4.649 | ,00 |
| 16/1/2003 | 0,9076 | -2,75% | 0,8871 | 0,9282 | 0,8871 | 6.642 | ,00 |
| 15/1/2003 | 0,9333 | 0,00% | 0,9333 | 0,9384 | 0,9282 | 17.399 | ,00 |
| 14/1/2003 | 0,9333 | -2,67% | 0,9589 | 0,9589 | 0,9333 | 5.786 | ,00 |
| 13/1/2003 | 0,9589 | 2,18% | 0,9384 | 0,9589 | 0,9282 | 13.820 | ,00 |
| 10/1/2003 | 0,9384 | -2,14% | 0,9589 | 0,9794 | 0,9333 | 18.064 | ,00 |
| 09/1/2003 | 0,9589 | -4,10% | 0,9333 | 0,9897 | 0,9333 | 10.650 | ,00 |
| 08/1/2003 | 0,9999 | -7,59% | 0,9846 | 1,0310 | 0,9846 | 20.913 | ,00 |
| 07/1/2003 | 1,0820 | -1,81% | 1,0720 | 1,0820 | 1,0720 | 1.092 | ,00 |
| 03/1/2003 | 1,1020 | -1,43% | 1,1130 | 1,1180 | 1,1020 | 6.556 | ,00 |
| 02/1/2003 | 1,1180 | 1,91% | 1,1080 | 1,1380 | 1,1080 | 9.813 | ,00 |
| 31/12/2002 | 1,0970 | 1,39% | 1,0310 | 1,0970 | 1,0260 | 10.800 | ,00 |
| 30/12/2002 | 1,0820 | -3,22% | 1,0820 | 1,0820 | 1,0360 | 3.557 | ,00 |
| 27/12/2002 | 1,1180 | -0,89% | 1,0820 | 1,1180 | 1,0820 | 5.807 | ,00 |
| 24/12/2002 | 1,1280 | 4,74% | 1,0670 | 1,1540 | 1,0560 | 31.498 | ,00 |
| 23/12/2002 | 1,0770 | 0,94% | 1,0770 | 1,0770 | 1,0310 | 9.706 | ,00 |
| 20/12/2002 | 1,0670 | -1,39% | 1,0560 | 1,0720 | 1,0560 | 12.011 | ,00 |
| 19/12/2002 | 1,0820 | -6,64% | 1,1020 | 1,1080 | 1,0770 | 26.141 | ,00 |
| 18/12/2002 | 1,1590 | -1,28% | 1,1130 | 1,1640 | 1,0970 | 34.819 | ,00 |
| 17/12/2002 | 1,1740 | 3,16% | 1,0770 | 1,1740 | 1,0720 | 17.592 | ,00 |
| 16/12/2002 | 1,1380 | 6,16% | 1,0670 | 1,1430 | 1,0670 | 21.557 | ,00 |
| 13/12/2002 | 1,0720 | -0,92% | 1,0770 | 1,0870 | 1,0670 | 4.265 | ,00 |
| 12/12/2002 | 1,0820 | -3,22% | 1,1020 | 1,1020 | 1,0670 | 102.658 | ,00 |
| 11/12/2002 | 1,1180 | 2,85% | 1,0820 | 1,1430 | 1,0720 | 14.207 | ,00 |
| 10/12/2002 | 1,0870 | -1,90% | 1,0610 | 1,0970 | 1,0610 | 3.664 | ,00 |
| 09/12/2002 | 1,1080 | -3,57% | 1,1180 | 1,1330 | 1,1020 | 21.213 | ,00 |
| 06/12/2002 | 1,1490 | -1,71% | 1,1540 | 1,1540 | 1,1080 | 39.061 | ,00 |
| 05/12/2002 | 1,1690 | -3,79% | 1,1740 | 1,1900 | 1,1690 | 19.542 | ,00 |
| 04/12/2002 | 1,2150 | -0,90% | 1,2050 | 1,2150 | 1,2000 | 13.284 | ,00 |
| 03/12/2002 | 1,2260 | -0,41% | 1,2150 | 1,2360 | 1,2150 | 14.636 | ,00 |
| 02/12/2002 | 1,2310 | 1,74% | 1,2150 | 1,2310 | 1,2000 | 15.749 | ,00 |
| 29/11/2002 | 1,2100 | -0,82% | 1,1840 | 1,2200 | 1,1790 | 16.519 | ,00 |
| 28/11/2002 | 1,2200 | 0,00% | 1,2260 | 1,2260 | 1,1740 | 22.629 | ,00 |
| 27/11/2002 | 1,2200 | 0,00% | 1,1950 | 1,2200 | 1,1740 | 17.249 | ,00 |
| 26/11/2002 | 1,2200 | 1,24% | 1,2310 | 1,2310 | 1,2100 | 1.907 | ,00 |
| 25/11/2002 | 1,2050 | 0,42% | 1,2150 | 1,2200 | 1,1950 | 19.328 | ,00 |
| 22/11/2002 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,1690 | 6.857 | ,00 |
| 21/11/2002 | 1,2100 | 3,51% | 1,2100 | 1,2100 | 1,1690 | 6.706 | ,00 |
| 20/11/2002 | 1,1690 | 0,00% | 1,1790 | 1,1900 | 1,1640 | 40.584 | ,00 |
| 19/11/2002 | 1,1690 | -0,85% | 1,1790 | 1,2100 | 1,1180 | 16.841 | ,00 |
| 18/11/2002 | 1,1790 | 2,61% | 1,1690 | 1,2770 | 1,1590 | 47.290 | ,00 |
| 15/11/2002 | 1,1490 | 7,18% | 1,0720 | 1,1590 | 1,0720 | 47.355 | ,00 |
| 14/11/2002 | 1,0720 | 4,48% | 1,0150 | 1,1180 | 1,0150 | 11.079 | ,00 |
| 13/11/2002 | 1,0260 | -3,84% | 1,0150 | 1,0610 | 1,0100 | 22.842 | ,00 |
| 12/11/2002 | 1,0670 | 2,01% | 1,0560 | 1,0670 | 0,9897 | 20.463 | ,00 |
| 11/11/2002 | 1,0460 | 1,95% | 0,9897 | 1,0560 | 0,9794 | 17.270 | ,00 |
| 08/11/2002 | 1,0260 | 1,08% | 0,9692 | 1,0260 | 0,9692 | 15.728 | ,00 |
| 07/11/2002 | 1,0150 | -2,96% | 1,0260 | 1,0460 | 1,0050 | 20.934 | ,00 |
| 06/11/2002 | 1,0460 | 0,00% | 1,0150 | 1,0560 | 1,0150 | 15.384 | ,00 |
| 05/11/2002 | 1,0460 | 0,97% | 0,9999 | 1,0560 | 0,9999 | 12.214 | ,00 |
| 04/11/2002 | 1,0360 | 6,33% | 0,9640 | 1,0360 | 0,9640 | 27.855 | ,00 |
| 01/11/2002 | 0,9743 | -0,52% | 0,9282 | 0,9743 | 0,9282 | 5.142 | ,00 |
| 31/10/2002 | 0,9794 | 0,00% | 0,9692 | 0,9794 | 0,9435 | 5.014 | ,00 |
| 30/10/2002 | 0,9794 | 0,00% | 0,9076 | 0,9897 | 0,9076 | 21.085 | ,00 |
| 29/10/2002 | 0,9794 | 2,68% | 0,9487 | 0,9794 | 0,9487 | 2.828 | ,00 |
| 25/10/2002 | 0,9538 | 1,64% | 0,9640 | 0,9640 | 0,9435 | 14.292 | ,00 |
| 24/10/2002 | 0,9384 | -1,61% | 0,8923 | 0,9384 | 0,8923 | 2.250 | ,00 |
| 23/10/2002 | 0,9538 | -0,53% | 0,9128 | 0,9538 | 0,9128 | 2.999 | ,00 |
| 22/10/2002 | 0,9589 | -1,06% | 0,9692 | 0,9692 | 0,9128 | 16.028 | ,00 |
| 21/10/2002 | 0,9692 | -0,52% | 0,9743 | 0,9743 | 0,9538 | 6.000 | ,00 |
| 18/10/2002 | 0,9743 | 0,00% | 0,9435 | 1,0050 | 0,9435 | 8.881 | ,00 |
| 17/10/2002 | 0,9743 | 0,53% | 0,9589 | 0,9897 | 0,9589 | 9.236 | ,00 |
| 16/10/2002 | 0,9692 | -3,56% | 0,9948 | 0,9999 | 0,9487 | 21.321 | ,00 |
| 15/10/2002 | 1,0050 | 3,69% | 1,0100 | 1,0150 | 0,9640 | 13.992 | ,00 |
| 14/10/2002 | 0,9692 | 1,07% | 0,8769 | 0,9897 | 0,8717 | 5.722 | ,00 |
| 11/10/2002 | 0,9589 | 9,35% | 0,9589 | 0,9692 | 0,9076 | 8.731 | ,00 |
| 10/10/2002 | 0,8769 | 2,39% | 0,8410 | 0,8769 | 0,8256 | 3.364 | ,00 |
| 09/10/2002 | 0,8564 | -2,90% | 0,8820 | 0,8820 | 0,8410 | 12.857 | ,00 |
| 08/10/2002 | 0,8820 | -5,50% | 0,9333 | 0,9538 | 0,8769 | 31.262 | ,00 |
| 07/10/2002 | 0,9333 | -10,77% | 1,0410 | 1,0410 | 0,9230 | 28.392 | ,00 |
| 04/10/2002 | 1,0460 | 2,45% | 1,0210 | 1,0670 | 1,0210 | 11.207 | ,00 |
| 03/10/2002 | 1,0210 | -4,76% | 0,9589 | 1,0260 | 0,9589 | 41.440 | ,00 |
| 02/10/2002 | 1,0720 | 10,03% | 1,0260 | 1,0720 | 0,9794 | 32.762 | ,00 |
| 01/10/2002 | 0,9743 | 6,14% | 0,9025 | 0,9999 | 0,9025 | 25.991 | ,00 |
| 30/9/2002 | 0,9179 | -1,11% | 0,9282 | 0,9282 | 0,8461 | 37.883 | ,00 |
| 27/9/2002 | 0,9282 | 1,69% | 0,9333 | 0,9333 | 0,8615 | 5.893 | ,00 |
| 26/9/2002 | 0,9128 | 4,09% | 0,8717 | 0,9128 | 0,8666 | 31.841 | ,00 |
| 25/9/2002 | 0,8769 | -3,38% | 0,9025 | 0,9076 | 0,8666 | 13.155 | ,00 |
| 24/9/2002 | 0,9076 | -7,33% | 0,9333 | 0,9384 | 0,9076 | 11.250 | ,00 |
| 23/9/2002 | 0,9794 | 0,00% | 0,9794 | 0,9948 | 0,9333 | 9.171 | ,00 |
| 20/9/2002 | 0,9794 | -1,04% | 0,9897 | 1,0670 | 0,9743 | 8.013 | ,00 |
| 19/9/2002 | 0,9897 | 0,00% | 0,9999 | 0,9999 | 0,9589 | 4.179 | ,00 |
| 18/9/2002 | 0,9897 | -2,01% | 0,9794 | 0,9948 | 0,9794 | 7.457 | ,00 |
| 17/9/2002 | 1,0100 | 0,00% | 1,0360 | 1,0510 | 1,0100 | 5.636 | ,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.% |
|---|