| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΕΠΙΛΕΚΤΟΣ Α.Ε.Β.Ε. (ΕΠΙΛΚ)
0,1320 €
0,0000 (0,00%)
- Άνοιγμα 0,1320
- Υψηλό 0,1320
- Χαμηλό 0,1320
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/1/2004 | 1,0000 | -0,99% | 0,9600 | 1,0100 | 0,9600 | 22.786 | ,00 |
| 26/1/2004 | 1,0100 | -3,81% | 1,0000 | 1,0600 | 1,0000 | 8.579 | ,00 |
| 23/1/2004 | 1,0500 | 0,00% | 1,0700 | 1,0700 | 1,0400 | 15.728 | ,00 |
| 22/1/2004 | 1,0500 | -2,78% | 1,0400 | 1,0900 | 1,0200 | 11.575 | ,00 |
| 21/1/2004 | 1,0800 | 5,88% | 0,9800 | 1,0800 | 0,9800 | 57.772 | ,00 |
| 20/1/2004 | 1,0200 | 0,00% | 0,9700 | 1,0300 | 0,9700 | 15.784 | ,00 |
| 19/1/2004 | 1,0200 | 0,00% | 1,0000 | 1,0400 | 1,0000 | 23.136 | ,00 |
| 16/1/2004 | 1,0200 | 2,00% | 1,0000 | 1,0200 | 0,9800 | 19.493 | ,00 |
| 15/1/2004 | 1,0000 | -0,99% | 1,0400 | 1,0400 | 1,0000 | 25.606 | ,00 |
| 14/1/2004 | 1,0100 | -2,88% | 0,9700 | 1,0900 | 0,9700 | 53.690 | ,00 |
| 13/1/2004 | 1,0400 | 4,00% | 0,9800 | 1,0500 | 0,9800 | 28.513 | ,00 |
| 12/1/2004 | 1,0000 | 0,00% | 0,9500 | 1,0000 | 0,9500 | 4.574 | ,00 |
| 09/1/2004 | 1,0000 | -0,99% | 0,9900 | 1,0000 | 0,9600 | 16.369 | ,00 |
| 08/1/2004 | 1,0100 | -0,98% | 1,0300 | 1,0500 | 1,0000 | 22.987 | ,00 |
| 07/1/2004 | 1,0200 | 2,00% | 0,9500 | 1,0300 | 0,9500 | 32.456 | ,00 |
| 05/1/2004 | 1,0000 | 7,53% | 0,9800 | 1,0200 | 0,9500 | 15.046 | ,00 |
| 02/1/2004 | 0,9300 | 8,14% | 0,8600 | 0,9400 | 0,8600 | 24.438 | ,00 |
| 31/12/2003 | 0,8600 | 1,18% | 0,8600 | 0,8900 | 0,8600 | 15.119 | ,00 |
| 30/12/2003 | 0,8500 | 1,19% | 0,8600 | 0,8600 | 0,8400 | 11.872 | ,00 |
| 29/12/2003 | 0,8400 | -2,33% | 0,8600 | 0,8600 | 0,8400 | 10.188 | ,00 |
| 24/12/2003 | 0,8600 | 1,18% | 0,8600 | 0,8600 | 0,8400 | 3.786 | ,00 |
| 23/12/2003 | 0,8500 | -1,16% | 0,8500 | 0,8500 | 0,8500 | 1.570 | ,00 |
| 22/12/2003 | 0,8600 | 0,00% | 0,8700 | 0,8800 | 0,8600 | 12.063 | ,00 |
| 19/12/2003 | 0,8600 | 2,38% | 0,8400 | 0,8900 | 0,8400 | 28.174 | ,00 |
| 18/12/2003 | 0,8400 | 2,44% | 0,8300 | 0,8800 | 0,8300 | 19.326 | ,00 |
| 17/12/2003 | 0,8200 | -4,65% | 0,9000 | 0,9000 | 0,8200 | 28.571 | ,00 |
| 16/12/2003 | 0,8600 | -4,44% | 0,9100 | 0,9100 | 0,8500 | 16.050 | ,00 |
| 15/12/2003 | 0,9000 | -4,26% | 0,9500 | 0,9600 | 0,9000 | 15.388 | ,00 |
| 12/12/2003 | 0,9400 | 3,30% | 0,9200 | 1,0000 | 0,9200 | 2.983 | ,00 |
| 11/12/2003 | 0,9100 | -2,15% | 0,9300 | 0,9400 | 0,9100 | 13.558 | ,00 |
| 10/12/2003 | 0,9300 | -3,12% | 0,9600 | 0,9600 | 0,9100 | 13.803 | ,00 |
| 09/12/2003 | 0,9600 | -3,03% | 0,9800 | 1,0100 | 0,9500 | 16.295 | ,00 |
| 08/12/2003 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9600 | 5.858 | ,00 |
| 05/12/2003 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9700 | 11.574 | ,00 |
| 04/12/2003 | 1,0000 | 0,00% | 1,0000 | 1,0200 | 0,9900 | 5.028 | ,00 |
| 03/12/2003 | 1,0000 | 2,04% | 0,9600 | 1,0000 | 0,9600 | 9.958 | ,00 |
| 02/12/2003 | 0,9800 | -1,01% | 0,9900 | 1,0200 | 0,9700 | 21.213 | ,00 |
| 01/12/2003 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9500 | 14.064 | ,00 |
| 28/11/2003 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 0,9800 | 9.623 | ,00 |
| 27/11/2003 | 1,0000 | 5,26% | 0,9500 | 1,0000 | 0,9500 | 16.113 | ,00 |
| 26/11/2003 | 0,9500 | -2,06% | 0,9700 | 0,9700 | 0,9400 | 11.544 | ,00 |
| 25/11/2003 | 0,9700 | -3,00% | 1,0300 | 1,0300 | 0,9500 | 39.961 | ,00 |
| 24/11/2003 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 0,9900 | 14.034 | ,00 |
| 21/11/2003 | 1,0000 | 0,00% | 1,0000 | 1,0200 | 1,0000 | 16.017 | ,00 |
| 20/11/2003 | 1,0000 | -4,76% | 1,0500 | 1,0500 | 1,0000 | 20.855 | ,00 |
| 19/11/2003 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0000 | 12.017 | ,00 |
| 18/11/2003 | 1,0600 | 0,95% | 1,0800 | 1,1400 | 1,0500 | 11.287 | ,00 |
| 17/11/2003 | 1,0500 | -3,67% | 1,0800 | 1,0800 | 1,0500 | 14.655 | ,00 |
| 14/11/2003 | 1,0900 | 0,00% | 1,1100 | 1,1100 | 1,0800 | 8.991 | ,00 |
| 13/11/2003 | 1,0900 | -1,80% | 1,1200 | 1,1300 | 1,0900 | 12.818 | ,00 |
| 12/11/2003 | 1,1100 | 0,00% | 1,0700 | 1,1100 | 1,0700 | 9.691 | ,00 |
| 11/11/2003 | 1,1100 | -3,48% | 1,1200 | 1,1500 | 1,1000 | 8.897 | ,00 |
| 10/11/2003 | 1,1500 | 0,00% | 1,1600 | 1,1600 | 1,1100 | 8.934 | ,00 |
| 07/11/2003 | 1,1500 | -0,86% | 1,1700 | 1,1700 | 1,1500 | 10.869 | ,00 |
| 06/11/2003 | 1,1600 | 0,87% | 1,1100 | 1,2100 | 1,1100 | 6.939 | ,00 |
| 05/11/2003 | 1,1500 | -2,54% | 1,1800 | 1,2100 | 1,1100 | 10.755 | ,00 |
| 04/11/2003 | 1,1800 | -1,67% | 1,2000 | 1,2100 | 1,1700 | 16.689 | ,00 |
| 03/11/2003 | 1,2000 | 4,35% | 1,1500 | 1,2200 | 1,1500 | 34.642 | ,00 |
| 31/10/2003 | 1,1500 | 0,00% | 1,1500 | 1,1600 | 1,1500 | 2.294 | ,00 |
| 30/10/2003 | 1,1500 | 5,50% | 1,0900 | 1,1600 | 1,0900 | 5.518 | ,00 |
| 29/10/2003 | 1,0900 | 0,00% | 1,1100 | 1,1500 | 1,0900 | 3.865 | ,00 |
| 27/10/2003 | 1,0900 | 0,00% | 1,1000 | 1,1500 | 1,0900 | 7.775 | ,00 |
| 24/10/2003 | 1,0900 | 0,00% | 1,1000 | 1,1300 | 1,0900 | 5.527 | ,00 |
| 23/10/2003 | 1,0900 | -5,22% | 1,1500 | 1,1500 | 1,0900 | 4.903 | ,00 |
| 22/10/2003 | 1,1500 | -3,36% | 1,1500 | 1,2100 | 1,1500 | 22.234 | ,00 |
| 21/10/2003 | 1,1900 | 9,17% | 1,1000 | 1,2100 | 1,0600 | 52.007 | ,00 |
| 20/10/2003 | 1,0900 | 2,83% | 1,0600 | 1,0900 | 1,0600 | 5.745 | ,00 |
| 17/10/2003 | 1,0600 | -0,93% | 1,0700 | 1,0900 | 1,0600 | 12.105 | ,00 |
| 16/10/2003 | 1,0700 | -3,60% | 1,1100 | 1,1100 | 1,0600 | 6.430 | ,00 |
| 15/10/2003 | 1,1100 | 4,72% | 1,0700 | 1,1600 | 1,0600 | 8.813 | ,00 |
| 14/10/2003 | 1,0600 | -3,64% | 1,1100 | 1,1100 | 1,0500 | 12.744 | ,00 |
| 13/10/2003 | 1,1000 | -2,65% | 1,1400 | 1,2100 | 1,1000 | 19.802 | ,00 |
| 10/10/2003 | 1,1300 | 1,80% | 1,1200 | 1,1900 | 1,1200 | 8.611 | ,00 |
| 09/10/2003 | 1,1100 | -3,48% | 1,1500 | 1,2100 | 1,1100 | 18.321 | ,00 |
| 08/10/2003 | 1,1500 | 3,60% | 1,1100 | 1,1700 | 1,1100 | 8.997 | ,00 |
| 07/10/2003 | 1,1100 | -5,93% | 1,1600 | 1,2100 | 1,0900 | 28.009 | ,00 |
| 06/10/2003 | 1,1800 | 11,32% | 1,0800 | 1,1900 | 1,0800 | 37.559 | ,00 |
| 03/10/2003 | 1,0600 | 2,91% | 1,0500 | 1,0800 | 1,0500 | 22.506 | ,00 |
| 02/10/2003 | 1,0300 | 5,10% | 0,9800 | 1,0400 | 0,9800 | 22.651 | ,00 |
| 01/10/2003 | 0,9800 | -2,97% | 1,0000 | 1,0000 | 0,9400 | 5.530 | ,00 |
| 30/9/2003 | 1,0100 | 10,99% | 0,9200 | 1,0200 | 0,9200 | 45.938 | ,00 |
| 29/9/2003 | 0,9100 | -5,21% | 0,9500 | 0,9700 | 0,9100 | 13.574 | ,00 |
| 26/9/2003 | 0,9600 | -1,03% | 1,0000 | 1,0200 | 0,9600 | 5.315 | ,00 |
| 25/9/2003 | 0,9700 | -5,83% | 1,0400 | 1,0400 | 0,9600 | 9.985 | ,00 |
| 24/9/2003 | 1,0300 | 3,00% | 1,0200 | 1,0800 | 1,0200 | 8.265 | ,00 |
| 23/9/2003 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9700 | 10.558 | ,00 |
| 22/9/2003 | 1,0000 | -4,76% | 1,0500 | 1,0500 | 1,0000 | 14.829 | ,00 |
| 19/9/2003 | 1,0500 | 5,00% | 1,0900 | 1,0900 | 1,0100 | 14.715 | ,00 |
| 18/9/2003 | 1,0000 | -5,66% | 1,0600 | 1,0700 | 1,0000 | 5.893 | ,00 |
| 17/9/2003 | 1,0600 | 0,00% | 1,0700 | 1,1900 | 1,0000 | 13.813 | ,00 |
| 16/9/2003 | 1,0600 | -2,75% | 1,0900 | 1,0900 | 1,0500 | 8.552 | ,00 |
| 15/9/2003 | 1,0900 | -6,03% | 1,1600 | 1,1600 | 1,0700 | 4.780 | ,00 |
| 12/9/2003 | 1,1600 | -1,69% | 1,1800 | 1,2400 | 1,1500 | 7.465 | ,00 |
| 11/9/2003 | 1,1800 | 5,36% | 1,1200 | 1,2100 | 1,1200 | 27.752 | ,00 |
| 10/9/2003 | 1,1200 | 3,70% | 1,0800 | 1,1200 | 1,0100 | 27.836 | ,00 |
| 09/9/2003 | 1,0800 | -1,82% | 1,1200 | 1,1500 | 1,0800 | 19.075 | ,00 |
| 08/9/2003 | 1,1000 | -5,17% | 1,1300 | 1,1500 | 1,0800 | 19.135 | ,00 |
| 05/9/2003 | 1,1600 | 0,87% | 1,1600 | 1,2200 | 1,1300 | 35.101 | ,00 |
| 04/9/2003 | 1,1500 | -2,54% | 1,1800 | 1,2500 | 1,1500 | 35.893 | ,00 |
| 03/9/2003 | 1,1800 | 0,85% | 1,1700 | 1,2500 | 1,1600 | 26.648 | ,00 |
| 02/9/2003 | 1,1700 | -5,65% | 1,2300 | 1,2300 | 1,1600 | 19.541 | ,00 |
| 01/9/2003 | 1,2400 | -1,59% | 1,2600 | 1,2900 | 1,1900 | 51.820 | ,00 |
| 29/8/2003 | 1,2600 | -3,82% | 1,3100 | 1,3100 | 1,2400 | 43.946 | ,00 |
| 28/8/2003 | 1,3100 | -6,43% | 1,4000 | 1,4100 | 1,3100 | 30.921 | ,00 |
| 27/8/2003 | 1,4000 | 4,48% | 1,3400 | 1,4100 | 1,3300 | 75.172 | ,00 |
| 26/8/2003 | 1,3400 | -4,29% | 1,4600 | 1,4600 | 1,3100 | 36.794 | ,00 |
| 25/8/2003 | 1,4000 | -0,71% | 1,4100 | 1,4600 | 1,3600 | 100.981 | ,00 |
| 22/8/2003 | 1,4100 | 7,63% | 1,3100 | 1,4200 | 1,2700 | 216.564 | ,00 |
| 21/8/2003 | 1,3100 | 1,55% | 1,3200 | 1,3300 | 1,2700 | 24.613 | ,00 |
| 20/8/2003 | 1,2900 | 1,57% | 1,2700 | 1,3100 | 1,2700 | 32.889 | ,00 |
| 19/8/2003 | 1,2700 | -1,55% | 1,3000 | 1,3200 | 1,2600 | 66.009 | ,00 |
| 18/8/2003 | 1,2900 | 1,57% | 1,2700 | 1,3200 | 1,2600 | 52.532 | ,00 |
| 14/8/2003 | 1,2700 | 0,79% | 1,2500 | 1,2800 | 1,2500 | 21.606 | ,00 |
| 13/8/2003 | 1,2600 | 2,44% | 1,2300 | 1,2700 | 1,2300 | 33.906 | ,00 |
| 12/8/2003 | 1,2300 | 0,00% | 1,2200 | 1,2400 | 1,1700 | 31.409 | ,00 |
| 11/8/2003 | 1,2300 | -0,81% | 1,2400 | 1,2600 | 1,2200 | 51.598 | ,00 |
| 08/8/2003 | 1,2400 | -2,36% | 1,2600 | 1,2900 | 1,2400 | 90.789 | ,00 |
| 07/8/2003 | 1,2700 | -3,05% | 1,3100 | 1,3100 | 1,2300 | 56.307 | ,00 |
| 06/8/2003 | 1,3100 | 0,00% | 1,3100 | 1,3500 | 1,3000 | 39.370 | ,00 |
| 05/8/2003 | 1,3100 | 0,00% | 1,3500 | 1,3600 | 1,3100 | 52.506 | ,00 |
| 04/8/2003 | 1,3100 | -2,24% | 1,3500 | 1,3700 | 1,2900 | 87.072 | ,00 |
| 01/8/2003 | 1,3400 | -0,74% | 1,3500 | 1,3800 | 1,3300 | 56.358 | ,00 |
| 31/7/2003 | 1,3500 | -0,74% | 1,3400 | 1,3900 | 1,3400 | 44.238 | ,00 |
| 30/7/2003 | 1,3600 | 6,25% | 1,2700 | 1,3700 | 1,2600 | 110.342 | ,00 |
| 29/7/2003 | 1,2800 | 0,00% | 1,2400 | 1,3000 | 1,2400 | 56.330 | ,00 |
| 28/7/2003 | 1,2800 | -4,48% | 1,3500 | 1,3500 | 1,1800 | 34.423 | ,00 |
| 25/7/2003 | 1,3400 | -6,94% | 1,4400 | 1,4400 | 1,3100 | 52.663 | ,00 |
| 24/7/2003 | 1,4400 | 0,70% | 1,4900 | 1,5100 | 1,3800 | 123.732 | ,00 |
| 23/7/2003 | 1,4300 | 9,16% | 1,3300 | 1,4400 | 1,3200 | 202.482 | ,00 |
| 22/7/2003 | 1,3100 | 3,15% | 1,2800 | 1,3600 | 1,2800 | 35.827 | ,00 |
| 21/7/2003 | 1,2700 | 0,79% | 1,3100 | 1,3100 | 1,2600 | 68.979 | ,00 |
| 18/7/2003 | 1,2600 | -0,79% | 1,2700 | 1,3000 | 1,2600 | 35.248 | ,00 |
| 17/7/2003 | 1,2700 | 0,79% | 1,2600 | 1,3000 | 1,2100 | 46.481 | ,00 |
| 16/7/2003 | 1,2600 | -1,56% | 1,3000 | 1,3200 | 1,2400 | 64.129 | ,00 |
| 15/7/2003 | 1,2800 | 2,40% | 1,2500 | 1,2900 | 1,2500 | 61.690 | ,00 |
| 14/7/2003 | 1,2500 | 4,17% | 1,2600 | 1,2700 | 1,2400 | 76.010 | ,00 |
| 11/7/2003 | 1,2000 | 2,56% | 1,1700 | 1,2500 | 1,1500 | 39.607 | ,00 |
| 10/7/2003 | 1,1700 | -2,50% | 1,2000 | 1,2200 | 1,1600 | 24.321 | ,00 |
| 09/7/2003 | 1,2000 | 6,19% | 1,1300 | 1,2300 | 1,1200 | 75.813 | ,00 |
| 08/7/2003 | 1,1300 | -7,38% | 1,2300 | 1,2600 | 1,1300 | 52.519 | ,00 |
| 07/7/2003 | 1,2200 | 6,09% | 1,1900 | 1,2400 | 1,1800 | 66.186 | ,00 |
| 04/7/2003 | 1,1500 | -1,71% | 1,2100 | 1,2100 | 1,1400 | 18.681 | ,00 |
| 03/7/2003 | 1,1700 | 0,86% | 1,2000 | 1,2500 | 1,1600 | 107.380 | ,00 |
| 02/7/2003 | 1,1600 | 11,54% | 1,0600 | 1,2000 | 1,0500 | 172.065 | ,00 |
| 01/7/2003 | 1,0400 | -0,95% | 1,0200 | 1,1500 | 0,9700 | 243.660 | ,00 |
| 30/6/2003 | 1,0500 | -7,89% | 1,1400 | 1,1500 | 1,0000 | 99.353 | ,00 |
| 27/6/2003 | 1,1400 | -4,20% | 1,1800 | 1,2100 | 1,1200 | 53.075 | ,00 |
| 26/6/2003 | 1,1900 | -2,46% | 1,2100 | 1,2500 | 1,1800 | 27.921 | ,00 |
| 25/6/2003 | 1,2200 | -1,61% | 1,2400 | 1,2900 | 1,2000 | 70.186 | ,00 |
| 24/6/2003 | 1,2400 | 2,48% | 1,2300 | 1,2700 | 1,2000 | 56.540 | ,00 |
| 23/6/2003 | 1,2100 | -3,97% | 1,2600 | 1,3600 | 1,2000 | 152.911 | ,00 |
| 20/6/2003 | 1,2600 | -10,64% | 1,3900 | 1,4100 | 1,2500 | 178.551 | ,00 |
| 19/6/2003 | 1,4100 | -0,70% | 1,4200 | 1,5000 | 1,3900 | 130.082 | ,00 |
| 18/6/2003 | 1,4200 | -2,74% | 1,5100 | 1,5200 | 1,3500 | 92.868 | ,00 |
| 17/6/2003 | 1,4600 | -7,01% | 1,6700 | 1,7100 | 1,4600 | 200.333 | ,00 |
| 13/6/2003 | 1,5700 | 10,56% | 1,4200 | 1,5800 | 1,4000 | 342.352 | ,00 |
| 12/6/2003 | 1,4200 | 8,40% | 1,3700 | 1,4500 | 1,3200 | 250.564 | ,00 |
| 11/6/2003 | 1,3100 | 4,80% | 1,2100 | 1,3600 | 1,2100 | 223.508 | ,00 |
| 10/6/2003 | 1,2500 | 3,31% | 1,2100 | 1,2900 | 1,1500 | 194.264 | ,00 |
| 09/6/2003 | 1,2100 | -2,42% | 1,2900 | 1,2900 | 1,1900 | 85.764 | ,00 |
| 06/6/2003 | 1,2400 | 0,00% | 1,2500 | 1,2900 | 1,2100 | 35.459 | ,00 |
| 05/6/2003 | 1,2400 | -3,88% | 1,2900 | 1,3100 | 1,2200 | 56.499 | ,00 |
| 04/6/2003 | 1,2900 | -0,77% | 1,3200 | 1,3800 | 1,2700 | 142.215 | ,00 |
| 03/6/2003 | 1,3000 | 7,44% | 1,2100 | 1,3100 | 1,1900 | 215.385 | ,00 |
| 02/6/2003 | 1,2100 | 2,54% | 1,2100 | 1,2400 | 1,1800 | 45.580 | ,00 |
| 30/5/2003 | 1,1800 | -2,48% | 1,2100 | 1,2100 | 1,1600 | 43.791 | ,00 |
| 29/5/2003 | 1,2100 | -3,97% | 1,3000 | 1,3000 | 1,2100 | 65.204 | ,00 |
| 28/5/2003 | 1,2600 | 0,00% | 1,2800 | 1,3100 | 1,2500 | 89.284 | ,00 |
| 27/5/2003 | 1,2600 | -5,97% | 1,3200 | 1,3300 | 1,2300 | 66.530 | ,00 |
| 26/5/2003 | 1,3400 | 0,75% | 1,3400 | 1,4600 | 1,3100 | 347.681 | ,00 |
| 23/5/2003 | 1,3300 | 9,02% | 1,2200 | 1,3400 | 1,1700 | 297.625 | ,00 |
| 22/5/2003 | 1,2200 | -1,61% | 1,2400 | 1,3100 | 1,2100 | 105.735 | ,00 |
| 21/5/2003 | 1,2400 | -4,62% | 1,3000 | 1,3400 | 1,1700 | 129.670 | ,00 |
| 20/5/2003 | 1,3000 | 6,56% | 1,2500 | 1,3200 | 1,1600 | 302.028 | ,00 |
| 19/5/2003 | 1,2200 | 17,31% | 1,0500 | 1,2200 | 1,0400 | 351.196 | ,00 |
| 16/5/2003 | 1,0400 | 14,29% | 0,9100 | 1,0700 | 0,9100 | 100.188 | ,00 |
| 15/5/2003 | 0,9100 | 4,60% | 0,8800 | 0,9300 | 0,8600 | 40.588 | ,00 |
| 14/5/2003 | 0,8700 | -5,43% | 0,9200 | 0,9200 | 0,8700 | 31.772 | ,00 |
| 13/5/2003 | 0,9200 | 16,46% | 0,8000 | 0,9200 | 0,8000 | 95.893 | ,00 |
| 12/5/2003 | 0,7900 | -3,66% | 0,8200 | 0,8700 | 0,7900 | 18.669 | ,00 |
| 09/5/2003 | 0,8200 | -3,53% | 0,8300 | 0,8400 | 0,8000 | 15.151 | ,00 |
| 08/5/2003 | 0,8500 | -3,41% | 0,8700 | 0,8800 | 0,8400 | 19.993 | ,00 |
| 07/5/2003 | 0,8800 | -2,22% | 0,9200 | 0,9700 | 0,8600 | 100.063 | ,00 |
| 06/5/2003 | 0,9000 | 16,88% | 0,7600 | 0,9000 | 0,7500 | 162.708 | ,00 |
| 05/5/2003 | 0,7700 | 2,67% | 0,7600 | 0,8000 | 0,7600 | 29.383 | ,00 |
| 02/5/2003 | 0,7500 | 1,35% | 0,7400 | 0,7500 | 0,7400 | 15.462 | ,00 |
| 30/4/2003 | 0,7400 | -1,33% | 0,7500 | 0,7500 | 0,7300 | 15.778 | ,00 |
| 29/4/2003 | 0,7500 | 0,00% | 0,7500 | 0,7700 | 0,7500 | 4.180 | ,00 |
| 24/4/2003 | 0,7500 | -1,32% | 0,7600 | 0,7800 | 0,7400 | 5.538 | ,00 |
| 23/4/2003 | 0,7600 | 2,70% | 0,7500 | 0,8000 | 0,7400 | 18.370 | ,00 |
| 22/4/2003 | 0,7400 | -1,33% | 0,6900 | 0,7600 | 0,6900 | 8.361 | ,00 |
| 17/4/2003 | 0,7500 | -1,32% | 0,7500 | 0,7600 | 0,7300 | 15.981 | ,00 |
| 16/4/2003 | 0,7600 | -6,17% | 0,8500 | 0,8600 | 0,7200 | 40.706 | ,00 |
| 15/4/2003 | 0,8100 | -16,49% | 0,8300 | 0,8900 | 0,8000 | 45.274 | ,00 |
| 14/4/2003 | 0,9700 | 29,33% | 0,9200 | 0,9900 | 0,9200 | 21.171 | ,00 |
| 11/4/2003 | 0,7500 | 7,14% | 0,7000 | 0,7500 | 0,7000 | 11.980 | ,00 |
| 10/4/2003 | 0,7000 | 9,38% | 0,6400 | 0,7100 | 0,6400 | 21.421 | ,00 |
| 09/4/2003 | 0,6400 | 1,59% | 0,6300 | 0,6500 | 0,6200 | 5.004 | ,00 |
| 08/4/2003 | 0,6300 | 1,61% | 0,6000 | 0,6500 | 0,5900 | 15.380 | ,00 |
| 07/4/2003 | 0,6200 | 3,33% | 0,6300 | 0,6500 | 0,6200 | 11.054 | 6.960,00 |
| 04/4/2003 | 0,6000 | 0,00% | 0,6200 | 0,6200 | 0,6000 | 1.553 | 946,00 |
| 03/4/2003 | 0,6000 | 1,69% | 0,5900 | 0,6000 | 0,5900 | 5.156 | 3.065,00 |
| 02/4/2003 | 0,5900 | 5,36% | 0,5900 | 0,5900 | 0,5600 | 8.600 | 5.022,00 |
| 01/4/2003 | 0,5600 | 3,70% | 0,5400 | 0,5700 | 0,5200 | 13.963 | 7.452,00 |
| 31/3/2003 | 0,5400 | -8,47% | 0,5400 | 0,5800 | 0,5200 | 17.856 | 9.519,00 |
| 28/3/2003 | 0,5900 | 11,32% | 0,5400 | 0,5900 | 0,5400 | 16.925 | 9.580,00 |
| 27/3/2003 | 0,5300 | 6,00% | 0,5000 | 0,5400 | 0,5000 | 8.433 | 4.383,00 |
| 26/3/2003 | 0,5000 | 2,04% | 0,4900 | 0,5100 | 0,4900 | 3.708 | 1.846,00 |
| 24/3/2003 | 0,4900 | -3,92% | 0,4800 | 0,5000 | 0,4700 | 7.638 | 3.694,00 |
| 21/3/2003 | 0,5100 | 8,51% | 0,4800 | 0,5400 | 0,4800 | 37.300 | 18.992,00 |
| 20/3/2003 | 0,4700 | -2,08% | 0,4600 | 0,4900 | 0,4600 | 15.456 | 7.384,00 |
| 19/3/2003 | 0,4800 | 4,35% | 0,4600 | 0,4800 | 0,4500 | 19.419 | 9.131,00 |
| 18/3/2003 | 0,4600 | 6,98% | 0,4400 | 0,4600 | 0,4400 | 26.789 | 12.222,00 |
| 17/3/2003 | 0,4300 | 0,00% | 0,4300 | 0,4300 | 0,4200 | 34.820 | 14.904,00 |
| 14/3/2003 | 0,4300 | 0,00% | 0,4300 | 0,4400 | 0,4300 | 9.388 | 4.094,00 |
| 13/3/2003 | 0,4300 | 2,38% | 0,4300 | 0,4400 | 0,4000 | 27.938 | 11.733,00 |
| 12/3/2003 | 0,4200 | -2,33% | 0,4400 | 0,4500 | 0,4100 | 12.004 | 5.106,00 |
| 11/3/2003 | 0,4300 | -6,52% | 0,4400 | 0,4400 | 0,4200 | 16.841 | 7.174,00 |
| 07/3/2003 | 0,4600 | 0,00% | 0,4600 | 0,4600 | 0,4300 | 9.641 | 4.312,00 |
| 06/3/2003 | 0,4600 | -6,12% | 0,4900 | 0,4900 | 0,4600 | 9.231 | 4.315,00 |
| 05/3/2003 | 0,4900 | -3,92% | 0,5100 | 0,5100 | 0,4900 | 10.296 | 5.058,00 |
| 04/3/2003 | 0,5100 | -5,56% | 0,5300 | 0,5400 | 0,5000 | 26.407 | 13.571,00 |
| 03/3/2003 | 0,5400 | -3,57% | 0,5700 | 0,5700 | 0,5400 | 18.388 | 10.039,00 |
| 28/2/2003 | 0,5600 | -3,45% | 0,5800 | 0,5800 | 0,5600 | 10.140 | 5.775,00 |
| 27/2/2003 | 0,5800 | -4,92% | 0,5900 | 0,6200 | 0,5800 | 20.938 | 12.278,00 |
| 26/2/2003 | 0,6100 | -1,61% | 0,6000 | 0,6200 | 0,5900 | 9.698 | 5.827,00 |
| 25/2/2003 | 0,6200 | -3,13% | 0,5900 | 0,6500 | 0,5900 | 16.085 | 9.948,00 |
| 24/2/2003 | 0,6400 | 0,00% | 0,6700 | 0,6700 | 0,6300 | 2.281 | 1.473,00 |
| 21/2/2003 | 0,6400 | -1,54% | 0,6600 | 0,6700 | 0,6300 | 7.560 | 4.895,00 |
| 20/2/2003 | 0,6500 | 0,00% | 0,6600 | 0,6600 | 0,6500 | 1.720 | 1.129,00 |
| 19/2/2003 | 0,6500 | 1,56% | 0,6500 | 0,6700 | 0,6400 | 10.045 | 6.617,00 |
| 18/2/2003 | 0,6400 | -3,03% | 0,6600 | 0,6600 | 0,6300 | 2.494 | 1.611,00 |
| 17/2/2003 | 0,6600 | 0,00% | 0,6700 | 0,6800 | 0,6500 | 5.757 | 3.829,00 |
| 14/2/2003 | 0,6600 | -1,49% | 0,6700 | 0,6700 | 0,6500 | 871 | 578,00 |
| 13/2/2003 | 0,6700 | 0,00% | 0,6600 | 0,6800 | 0,6500 | 3.601 | 2.382,00 |
| 12/2/2003 | 0,6700 | -2,90% | 0,6800 | 0,6900 | 0,6700 | 4.547 | 3.075,00 |
| 11/2/2003 | 0,6900 | 6,15% | 0,6700 | 0,7000 | 0,6500 | 19.660 | 13.218,00 |
| 10/2/2003 | 0,6500 | -1,52% | 0,6600 | 0,6900 | 0,6500 | 12.828 | 8.545,00 |
| 07/2/2003 | 0,6600 | 0,00% | 0,6200 | 0,6700 | 0,5900 | 33.568 | 21.024,00 |
| 06/2/2003 | 0,6600 | 3,13% | 0,6000 | 0,6600 | 0,6000 | 3.917 | 2.460,00 |
| 05/2/2003 | 0,6400 | -5,88% | 0,6600 | 0,6600 | 0,6300 | 6.229 | 3.993,00 |
| 04/2/2003 | 0,6800 | -2,86% | 0,7000 | 0,7100 | 0,6700 | 6.736 | 4.662,00 |
| 03/2/2003 | 0,7000 | -5,41% | 0,7300 | 0,7300 | 0,7000 | 3.477 | 2.463,00 |
| 31/1/2003 | 0,7400 | -5,13% | 0,7500 | 0,7600 | 0,7200 | 9.194 | 6.890,00 |
| 30/1/2003 | 0,7800 | -6,02% | 0,8200 | 0,8200 | 0,7700 | 2.645 | 2.065,00 |
| 29/1/2003 | 0,8300 | 0,00% | 0,7700 | 0,8300 | 0,7600 | 1.026 | 796,00 |
| 28/1/2003 | 0,8300 | 0,00% | 0,8200 | 0,8300 | 0,7900 | 3.129 | 2.539,00 |
| 27/1/2003 | 0,8300 | -4,60% | 0,8000 | 0,8400 | 0,8000 | 1.785 | 1.444,00 |
| 24/1/2003 | 0,8700 | 1,16% | 0,8600 | 0,8800 | 0,8600 | 5.421 | 4.704,00 |
| 23/1/2003 | 0,8600 | 2,38% | 0,8300 | 0,8600 | 0,8000 | 8.414 | 7.066,00 |
| 22/1/2003 | 0,8400 | -2,33% | 0,8000 | 0,8400 | 0,8000 | 609 | 485,00 |
| 21/1/2003 | 0,8600 | 0,00% | 0,8500 | 0,8900 | 0,8400 | 2.759 | 2.352,00 |
| 20/1/2003 | 0,8600 | -4,44% | 0,8500 | 0,8700 | 0,8400 | 4.658 | 3.940,00 |
| 17/1/2003 | 0,9000 | 0,00% | 0,8000 | 0,9500 | 0,8000 | 286 | 252,00 |
| 16/1/2003 | 0,9000 | 7,14% | 0,8600 | 0,9100 | 0,8600 | 15.711 | 14.026,00 |
| 15/1/2003 | 0,8400 | -4,55% | 0,8800 | 0,9000 | 0,8400 | 7.895 | 6.870,00 |
| 14/1/2003 | 0,8800 | -2,22% | 0,8800 | 0,9000 | 0,8800 | 886 | 789,00 |
| 13/1/2003 | 0,9000 | 3,45% | 0,8400 | 0,9000 | 0,8000 | 4.906 | 4.119,00 |
| 10/1/2003 | 0,8700 | -4,40% | 0,9100 | 0,9400 | 0,8700 | 13.636 | 12.234,00 |
| 09/1/2003 | 0,9100 | 0,00% | 0,9200 | 0,9200 | 0,8900 | 8.091 | 7.319,00 |
| 08/1/2003 | 0,9100 | -10,78% | 0,9600 | 1,0300 | 0,9100 | 9.148 | 8.608,00 |
| 07/1/2003 | 1,0200 | 2,00% | 1,0200 | 1,0200 | 0,9800 | 1.251 | 1.243,00 |
| 03/1/2003 | 1,0000 | -5,66% | 1,0300 | 1,0400 | 1,0000 | 3.705 | 3.772,00 |
| 02/1/2003 | 1,0600 | 8,16% | 1,0100 | 1,0700 | 1,0100 | 848 | 877,00 |
| 31/12/2002 | 0,9800 | 3,16% | 0,9900 | 0,9900 | 0,8900 | 1.421 | 1.375,00 |
| 30/12/2002 | 0,9500 | -7,77% | 1,0300 | 1,0300 | 0,9500 | 2.308 | 2.260,00 |
| 27/12/2002 | 1,0300 | -3,74% | 1,0700 | 1,0700 | 1,0300 | 5.807 | 6.082,00 |
| 24/12/2002 | 1,0700 | 0,94% | 1,0600 | 1,0700 | 1,0200 | 1.539 | 1.579,00 |
| 23/12/2002 | 1,0600 | -3,64% | 1,0300 | 1,0600 | 1,0300 | 3.588 | 3.755,00 |
| 20/12/2002 | 1,1000 | -2,65% | 1,0900 | 1,1000 | 1,0400 | 390 | 416,00 |
| 19/12/2002 | 1,1300 | 0,00% | 1,1100 | 1,1300 | 1,0600 | 2.623 | 2.844,00 |
| 18/12/2002 | 1,1300 | 1,80% | 1,1400 | 1,1400 | 1,0900 | 7.373 | 8.199,00 |
| 17/12/2002 | 1,1100 | 0,00% | 1,1300 | 1,1300 | 1,1100 | 7.946 | 8.866,00 |
| 16/12/2002 | 1,1100 | 0,00% | 1,1100 | 1,1500 | 1,1100 | 3.627 | 4.054,00 |
| 13/12/2002 | 1,1100 | 0,00% | 1,1100 | 1,1200 | 1,1000 | 11.575 | 12.864,00 |
| 12/12/2002 | 1,1100 | -1,77% | 1,1300 | 1,1300 | 1,1000 | 7.569 | 8.420,00 |
| 11/12/2002 | 1,1300 | 0,89% | 1,1200 | 1,2200 | 1,1200 | 4.110 | 4.835,00 |
| 10/12/2002 | 1,1200 | -3,45% | 1,1500 | 1,1600 | 1,1200 | 5.807 | 6.709,00 |
| 09/12/2002 | 1,1600 | -4,92% | 1,2000 | 1,2000 | 1,1600 | 4.755 | 5.562,00 |
| 06/12/2002 | 1,2200 | -4,69% | 1,2800 | 1,2800 | 1,2200 | 3.653 | 4.529,00 |
| 05/12/2002 | 1,2800 | -3,03% | 1,3100 | 1,3500 | 1,2800 | 11.131 | 14.705,00 |
| 04/12/2002 | 1,3200 | 4,76% | 1,2700 | 1,3200 | 1,2600 | 12.502 | 16.424,00 |
| 03/12/2002 | 1,2600 | -5,26% | 1,2900 | 1,3300 | 1,2600 | 7.151 | 9.266,00 |
| 02/12/2002 | 1,3300 | -0,75% | 1,3200 | 1,3500 | 1,3100 | 13.441 | 17.841,00 |
| 29/11/2002 | 1,3400 | 1,52% | 1,3200 | 1,3700 | 1,3000 | 7.450 | 10.016,00 |
| 28/11/2002 | 1,3200 | 0,76% | 1,3300 | 1,3600 | 1,3000 | 16.442 | 21.940,00 |
| 27/11/2002 | 1,3100 | 3,97% | 1,2400 | 1,3100 | 1,2200 | 12.227 | 15.517,00 |
| 26/11/2002 | 1,2600 | 0,00% | 1,2200 | 1,2600 | 1,2200 | 3.379 | 4.213,00 |
| 25/11/2002 | 1,2600 | 3,28% | 1,1900 | 1,2600 | 1,1900 | 1.839 | 2.227,00 |
| 22/11/2002 | 1,2200 | 2,52% | 1,2100 | 1,2800 | 1,1900 | 36.892 | 45.409,00 |
| 21/11/2002 | 1,1900 | 0,85% | 1,1900 | 1,2300 | 1,1900 | 3.301 | 3.951,00 |
| 20/11/2002 | 1,1800 | -0,84% | 1,1600 | 1,2400 | 1,1600 | 5.180 | 6.121,00 |
| 19/11/2002 | 1,1900 | 2,59% | 1,1600 | 1,2100 | 1,1500 | 4.801 | 5.548,00 |
| 18/11/2002 | 1,1600 | -2,52% | 1,1900 | 1,2100 | 1,1600 | 4.528 | 5.328,00 |
| 15/11/2002 | 1,1900 | 0,00% | 1,1700 | 1,2200 | 1,1700 | 795 | 952,00 |
| 14/11/2002 | 1,1900 | 0,85% | 1,1600 | 1,1900 | 1,1400 | 3.471 | 4.044,00 |
| 13/11/2002 | 1,1800 | -1,67% | 1,1600 | 1,2200 | 1,1500 | 4.984 | 5.892,00 |
| 12/11/2002 | 1,2000 | 0,00% | 1,2100 | 1,2200 | 1,1500 | 7.268 | 8.615,00 |
| 11/11/2002 | 1,2000 | -4,76% | 1,2600 | 1,2600 | 1,2000 | 7.424 | 9.113,00 |
| 08/11/2002 | 1,2600 | 0,00% | 1,2900 | 1,2900 | 1,2600 | 3.653 | 4.633,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|