| 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
Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)
3,9300 €
0,0100 (0,26%)
- Άνοιγμα 3,9200
- Υψηλό 4,0000
- Χαμηλό 3,9000
- Όγκος 6.487
- Τζίρος 25.553 €
- Πράξεις 27
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/12/2003 | 5,0200 | 2,45% | 5,0200 | 5,0800 | 4,9800 | 9.170 | ,00 |
| 28/11/2003 | 4,9000 | 0,00% | 4,9200 | 4,9800 | 4,9000 | 3.420 | ,00 |
| 27/11/2003 | 4,9000 | 3,81% | 4,7200 | 4,9000 | 4,7200 | 16.200 | ,00 |
| 26/11/2003 | 4,7200 | -1,67% | 4,8000 | 4,8000 | 4,7200 | 12.580 | ,00 |
| 25/11/2003 | 4,8000 | -0,83% | 4,8600 | 4,8600 | 4,8000 | 3.930 | ,00 |
| 24/11/2003 | 4,8400 | -0,82% | 4,9200 | 4,9200 | 4,8400 | 5.660 | ,00 |
| 21/11/2003 | 4,8800 | 0,83% | 4,8600 | 4,8800 | 4,8000 | 5.520 | ,00 |
| 20/11/2003 | 4,8400 | -0,82% | 4,9200 | 4,9200 | 4,8400 | 8.093 | ,00 |
| 19/11/2003 | 4,8800 | -2,01% | 4,9000 | 4,9800 | 4,8200 | 23.504 | ,00 |
| 18/11/2003 | 4,9800 | 0,00% | 5,0600 | 5,0600 | 4,9200 | 17.623 | ,00 |
| 17/11/2003 | 4,9800 | -1,97% | 5,0200 | 5,0200 | 4,9400 | 17.844 | ,00 |
| 14/11/2003 | 5,0800 | -0,39% | 5,0400 | 5,1000 | 5,0400 | 3.700 | ,00 |
| 13/11/2003 | 5,1000 | -1,16% | 5,2200 | 5,2200 | 5,1000 | 5.250 | ,00 |
| 12/11/2003 | 5,1600 | 1,57% | 5,0200 | 5,1600 | 5,0000 | 3.300 | ,00 |
| 11/11/2003 | 5,0800 | -0,78% | 5,1000 | 5,1600 | 5,0600 | 10.220 | ,00 |
| 10/11/2003 | 5,1200 | -2,29% | 5,2000 | 5,2400 | 5,1200 | 4.988 | ,00 |
| 07/11/2003 | 5,2400 | 1,16% | 5,1800 | 5,2800 | 5,1600 | 8.420 | ,00 |
| 06/11/2003 | 5,1800 | -0,77% | 5,2200 | 5,2400 | 5,1600 | 9.940 | ,00 |
| 05/11/2003 | 5,2200 | 0,00% | 5,2200 | 5,2400 | 5,1600 | 3.600 | ,00 |
| 04/11/2003 | 5,2200 | 1,95% | 5,1000 | 5,3200 | 5,1000 | 33.418 | ,00 |
| 03/11/2003 | 5,1200 | 2,40% | 5,0000 | 5,2400 | 5,0000 | 74.530 | ,00 |
| 31/10/2003 | 5,0000 | 0,81% | 5,0000 | 5,0000 | 4,9000 | 13.240 | ,00 |
| 30/10/2003 | 4,9600 | -0,80% | 5,0000 | 5,0000 | 4,9200 | 9.600 | ,00 |
| 29/10/2003 | 5,0000 | -0,79% | 5,3000 | 5,3000 | 4,9800 | 23.681 | ,00 |
| 27/10/2003 | 5,0400 | -1,56% | 5,1000 | 5,1600 | 5,0000 | 7.690 | ,00 |
| 24/10/2003 | 5,1200 | 0,79% | 5,1400 | 5,1400 | 5,0800 | 8.568 | ,00 |
| 23/10/2003 | 5,0800 | -2,68% | 5,0400 | 5,1400 | 5,0400 | 12.050 | ,00 |
| 22/10/2003 | 5,2200 | 0,00% | 5,2800 | 5,3000 | 5,1600 | 14.740 | ,00 |
| 21/10/2003 | 5,2200 | 2,35% | 5,1000 | 5,2400 | 5,1000 | 17.323 | ,00 |
| 20/10/2003 | 5,1000 | 2,00% | 5,0000 | 5,1200 | 4,9600 | 8.229 | ,00 |
| 17/10/2003 | 5,0000 | -1,96% | 5,0200 | 5,1800 | 5,0000 | 6.689 | ,00 |
| 16/10/2003 | 5,1000 | 1,59% | 5,0200 | 5,1800 | 5,0000 | 8.400 | ,00 |
| 15/10/2003 | 5,0200 | -0,40% | 5,0400 | 5,2000 | 5,0200 | 8.940 | ,00 |
| 14/10/2003 | 5,0400 | -1,56% | 5,1400 | 5,1400 | 5,0200 | 6.101 | ,00 |
| 13/10/2003 | 5,1200 | -0,78% | 5,1600 | 5,1600 | 5,1000 | 6.170 | ,00 |
| 10/10/2003 | 5,1600 | -0,39% | 5,3200 | 5,3200 | 5,1400 | 4.774 | ,00 |
| 09/10/2003 | 5,1800 | -0,77% | 5,1200 | 5,3600 | 5,1200 | 6.303 | ,00 |
| 08/10/2003 | 5,2200 | 2,76% | 5,1600 | 5,3000 | 5,0800 | 34.320 | ,00 |
| 07/10/2003 | 5,0800 | -2,31% | 5,0600 | 5,2400 | 5,0400 | 9.513 | ,00 |
| 06/10/2003 | 5,2000 | 6,12% | 4,9000 | 5,2000 | 4,9000 | 35.360 | ,00 |
| 03/10/2003 | 4,9000 | 0,82% | 4,9400 | 4,9600 | 4,8200 | 24.860 | ,00 |
| 02/10/2003 | 4,8600 | 2,53% | 4,8400 | 4,8800 | 4,8000 | 32.180 | ,00 |
| 01/10/2003 | 4,7400 | -0,42% | 4,7600 | 4,8400 | 4,7000 | 8.860 | ,00 |
| 30/9/2003 | 4,7600 | 2,15% | 4,6800 | 4,8000 | 4,6200 | 8.910 | ,00 |
| 29/9/2003 | 4,6600 | -1,69% | 4,7000 | 4,7000 | 4,5800 | 8.430 | ,00 |
| 26/9/2003 | 4,7400 | -3,27% | 4,9200 | 4,9200 | 4,7200 | 10.170 | ,00 |
| 25/9/2003 | 4,9000 | -0,41% | 4,9000 | 4,9400 | 4,8200 | 4.670 | ,00 |
| 24/9/2003 | 4,9200 | 0,00% | 5,0800 | 5,1000 | 4,9000 | 16.822 | ,00 |
| 23/9/2003 | 4,9200 | -1,60% | 5,0600 | 5,0600 | 4,9200 | 10.236 | ,00 |
| 22/9/2003 | 5,0000 | -3,47% | 5,1800 | 5,1800 | 4,9800 | 3.460 | ,00 |
| 19/9/2003 | 5,1800 | 3,60% | 4,9800 | 5,2000 | 4,9600 | 21.826 | ,00 |
| 18/9/2003 | 5,0000 | -0,40% | 5,0400 | 5,0600 | 4,9000 | 18.531 | ,00 |
| 17/9/2003 | 5,0200 | 2,03% | 4,9800 | 5,1000 | 4,9800 | 14.540 | ,00 |
| 16/9/2003 | 4,9200 | -1,99% | 4,9600 | 4,9800 | 4,8200 | 25.410 | ,00 |
| 15/9/2003 | 5,0200 | -3,09% | 5,0800 | 5,1600 | 5,0000 | 15.070 | ,00 |
| 12/9/2003 | 5,1800 | -3,00% | 5,3600 | 5,4200 | 5,1600 | 21.713 | ,00 |
| 11/9/2003 | 5,3400 | -0,74% | 5,4400 | 5,5600 | 5,3000 | 36.880 | ,00 |
| 10/9/2003 | 5,3800 | 3,46% | 5,2800 | 5,4000 | 5,0000 | 60.586 | ,00 |
| 09/9/2003 | 5,2000 | -3,70% | 5,2400 | 5,4800 | 5,0400 | 44.696 | ,00 |
| 08/9/2003 | 5,4000 | -7,85% | 5,7800 | 5,8000 | 5,4000 | 19.630 | ,00 |
| 05/9/2003 | 5,8600 | 2,81% | 5,8000 | 6,0200 | 5,7200 | 35.330 | ,00 |
| 04/9/2003 | 5,7000 | -1,38% | 5,9600 | 5,9600 | 5,6800 | 17.329 | ,00 |
| 03/9/2003 | 5,7800 | -0,69% | 5,8200 | 6,0400 | 5,7200 | 101.160 | ,00 |
| 02/9/2003 | 5,8200 | -1,02% | 5,7600 | 5,8400 | 5,5800 | 59.774 | ,00 |
| 01/9/2003 | 5,8800 | -3,61% | 5,9800 | 6,0800 | 5,7600 | 62.250 | ,00 |
| 29/8/2003 | 6,1000 | -2,87% | 6,3200 | 6,3400 | 6,0800 | 34.480 | ,00 |
| 28/8/2003 | 6,2800 | -1,26% | 6,4600 | 6,4800 | 6,2600 | 28.570 | ,00 |
| 27/8/2003 | 6,3600 | 0,95% | 6,3200 | 6,3800 | 6,3000 | 20.310 | ,00 |
| 26/8/2003 | 6,3000 | -0,63% | 6,3600 | 6,4200 | 6,2200 | 61.706 | ,00 |
| 25/8/2003 | 6,3400 | -3,65% | 6,5000 | 6,6400 | 6,2600 | 87.220 | ,00 |
| 22/8/2003 | 6,5800 | 0,30% | 6,5800 | 6,6200 | 6,5000 | 55.458 | ,00 |
| 21/8/2003 | 6,5600 | 0,61% | 6,6000 | 6,6400 | 6,5200 | 39.151 | ,00 |
| 20/8/2003 | 6,5200 | 0,00% | 6,4000 | 6,6000 | 6,4000 | 44.860 | ,00 |
| 19/8/2003 | 6,5200 | -2,69% | 6,7600 | 6,8600 | 6,5000 | 90.062 | ,00 |
| 18/8/2003 | 6,7000 | 5,68% | 6,5000 | 6,7200 | 6,4000 | 111.741 | ,00 |
| 14/8/2003 | 6,3400 | 2,59% | 6,2800 | 6,4400 | 6,2000 | 112.316 | ,00 |
| 13/8/2003 | 6,1800 | 1,31% | 6,2400 | 6,3400 | 6,1200 | 75.683 | ,00 |
| 12/8/2003 | 6,1000 | 0,33% | 6,0800 | 6,2800 | 6,0000 | 136.380 | ,00 |
| 11/8/2003 | 6,0800 | 2,36% | 6,2000 | 6,2000 | 6,0200 | 119.920 | ,00 |
| 08/8/2003 | 5,9400 | -2,94% | 6,3200 | 6,3200 | 5,9000 | 59.428 | ,00 |
| 07/8/2003 | 6,1200 | -4,67% | 6,3800 | 6,4600 | 6,0200 | 70.149 | ,00 |
| 06/8/2003 | 6,4200 | -5,87% | 6,7000 | 6,7000 | 6,3400 | 169.306 | ,00 |
| 05/8/2003 | 6,8200 | -0,58% | 6,9000 | 6,9000 | 6,6800 | 39.466 | ,00 |
| 04/8/2003 | 6,8600 | 2,08% | 6,7200 | 7,0000 | 6,7200 | 71.110 | ,00 |
| 01/8/2003 | 6,7200 | 0,00% | 6,8000 | 6,9000 | 6,6400 | 43.469 | ,00 |
| 31/7/2003 | 6,7200 | 1,82% | 6,5800 | 6,9200 | 6,4600 | 112.724 | ,00 |
| 30/7/2003 | 6,6000 | 0,00% | 6,6000 | 6,7000 | 6,5000 | 36.262 | ,00 |
| 29/7/2003 | 6,6000 | 7,14% | 6,1200 | 6,7000 | 6,1200 | 149.474 | ,00 |
| 28/7/2003 | 6,1600 | 0,00% | 6,2600 | 6,2800 | 6,1200 | 18.797 | ,00 |
| 25/7/2003 | 6,1600 | -2,53% | 6,2000 | 6,2200 | 6,1400 | 11.840 | ,00 |
| 24/7/2003 | 6,3200 | 1,28% | 6,2200 | 6,5200 | 6,2200 | 36.628 | ,00 |
| 23/7/2003 | 6,2400 | -0,32% | 6,2800 | 6,3200 | 6,2200 | 19.711 | ,00 |
| 22/7/2003 | 6,2600 | -0,63% | 6,2400 | 6,3200 | 6,1000 | 33.125 | ,00 |
| 21/7/2003 | 6,3000 | 0,00% | 6,3000 | 6,3800 | 6,2000 | 29.445 | ,00 |
| 18/7/2003 | 6,3000 | 1,94% | 6,1800 | 6,4000 | 6,1800 | 42.500 | ,00 |
| 17/7/2003 | 6,1800 | -0,96% | 6,2400 | 6,2400 | 6,0800 | 13.922 | ,00 |
| 16/7/2003 | 6,2400 | 0,00% | 6,2600 | 6,3000 | 6,2000 | 18.464 | ,00 |
| 15/7/2003 | 6,2400 | 0,32% | 6,2000 | 6,3400 | 6,1600 | 32.921 | ,00 |
| 14/7/2003 | 6,2200 | 0,32% | 6,2000 | 6,3400 | 6,0200 | 24.768 | ,00 |
| 11/7/2003 | 6,2000 | 0,32% | 6,1800 | 6,2400 | 6,1000 | 4.773 | ,00 |
| 10/7/2003 | 6,1800 | -0,64% | 6,2800 | 6,3200 | 6,1600 | 15.937 | ,00 |
| 09/7/2003 | 6,2200 | 0,00% | 6,2000 | 6,3600 | 6,0200 | 11.565 | ,00 |
| 08/7/2003 | 6,2200 | -1,27% | 6,2800 | 6,4200 | 6,1600 | 50.087 | ,00 |
| 07/7/2003 | 6,3000 | 5,00% | 6,1200 | 6,3600 | 6,1200 | 37.097 | ,00 |
| 04/7/2003 | 6,0000 | 1,69% | 5,8600 | 6,1200 | 5,8600 | 6.580 | ,00 |
| 03/7/2003 | 5,9000 | -0,34% | 5,9600 | 6,1800 | 5,8600 | 22.434 | ,00 |
| 02/7/2003 | 5,9200 | 6,47% | 5,6800 | 5,9400 | 5,6800 | 12.980 | ,00 |
| 01/7/2003 | 5,5600 | 0,72% | 5,5000 | 5,5600 | 5,4200 | 12.880 | ,00 |
| 30/6/2003 | 5,5200 | -1,08% | 5,5400 | 5,5600 | 5,4800 | 17.446 | ,00 |
| 27/6/2003 | 5,5800 | 1,09% | 5,5000 | 5,6000 | 5,4800 | 18.798 | ,00 |
| 26/6/2003 | 5,5200 | -1,08% | 5,5800 | 5,6000 | 5,5200 | 13.492 | ,00 |
| 25/6/2003 | 5,5800 | 1,45% | 5,5000 | 5,7600 | 5,5000 | 26.156 | ,00 |
| 24/6/2003 | 5,5000 | -3,17% | 5,6800 | 5,7000 | 5,4800 | 23.220 | ,00 |
| 23/6/2003 | 5,6800 | -0,35% | 5,6400 | 5,8400 | 5,6400 | 22.599 | ,00 |
| 20/6/2003 | 5,7000 | -4,04% | 5,9000 | 5,9800 | 5,6400 | 30.381 | ,00 |
| 19/6/2003 | 5,9400 | -7,48% | 6,4200 | 6,4200 | 5,8600 | 59.527 | ,00 |
| 18/6/2003 | 6,4200 | 0,94% | 6,2800 | 6,5800 | 6,2600 | 39.867 | ,00 |
| 17/6/2003 | 6,3600 | -1,24% | 6,4400 | 6,6400 | 6,3200 | 32.747 | ,00 |
| 13/6/2003 | 6,4400 | -2,13% | 6,6400 | 6,6400 | 6,3800 | 30.665 | ,00 |
| 12/6/2003 | 6,5800 | -0,30% | 6,6800 | 6,8600 | 6,5600 | 43.226 | ,00 |
| 11/6/2003 | 6,6000 | 5,43% | 6,2600 | 6,8200 | 6,2600 | 165.383 | ,00 |
| 10/6/2003 | 6,2600 | -3,99% | 6,5200 | 6,6600 | 6,2200 | 65.859 | ,00 |
| 09/6/2003 | 6,5200 | 6,19% | 6,3800 | 6,7000 | 6,3600 | 129.417 | ,00 |
| 06/6/2003 | 6,1400 | 7,34% | 5,8000 | 6,2000 | 5,8000 | 92.052 | ,00 |
| 05/6/2003 | 5,7200 | 0,35% | 5,8400 | 5,9200 | 5,6800 | 74.296 | ,00 |
| 04/6/2003 | 5,7000 | 2,89% | 5,6200 | 6,1000 | 5,6000 | 116.709 | ,00 |
| 03/6/2003 | 5,5400 | 1,47% | 5,4600 | 5,6800 | 5,4200 | 47.105 | ,00 |
| 02/6/2003 | 5,4600 | 2,63% | 5,3400 | 5,4600 | 5,3400 | 25.090 | ,00 |
| 30/5/2003 | 5,3200 | 0,76% | 5,3400 | 5,3400 | 5,2800 | 2.234 | ,00 |
| 29/5/2003 | 5,2800 | 0,00% | 5,3400 | 5,4200 | 5,2600 | 12.960 | ,00 |
| 28/5/2003 | 5,2800 | 3,94% | 5,1200 | 5,3000 | 5,1000 | 15.005 | ,00 |
| 27/5/2003 | 5,0800 | 0,40% | 5,0200 | 5,1000 | 5,0200 | 2.870 | ,00 |
| 26/5/2003 | 5,0600 | 0,80% | 5,0400 | 5,0800 | 4,9800 | 5.673 | ,00 |
| 23/5/2003 | 5,0200 | -0,79% | 5,1000 | 5,1000 | 5,0200 | 9.250 | ,00 |
| 22/5/2003 | 5,0600 | -1,56% | 5,1400 | 5,1800 | 5,0400 | 17.990 | ,00 |
| 21/5/2003 | 5,1400 | -2,28% | 5,2400 | 5,2800 | 5,1200 | 9.300 | ,00 |
| 20/5/2003 | 5,2600 | -1,13% | 5,1600 | 5,2800 | 5,1600 | 10.800 | ,00 |
| 19/5/2003 | 5,3200 | 0,38% | 5,2800 | 5,3400 | 5,2200 | 12.230 | ,00 |
| 16/5/2003 | 5,3000 | 0,38% | 5,2200 | 5,4000 | 5,2200 | 8.030 | ,00 |
| 15/5/2003 | 5,2800 | -1,12% | 5,4000 | 5,4000 | 5,2600 | 4.850 | ,00 |
| 14/5/2003 | 5,3400 | 3,49% | 5,2000 | 5,4000 | 5,2000 | 35.380 | ,00 |
| 13/5/2003 | 5,1600 | 0,39% | 5,2000 | 5,2400 | 5,1400 | 32.280 | ,00 |
| 12/5/2003 | 5,1400 | 0,39% | 5,2000 | 5,2200 | 5,1000 | 15.993 | ,00 |
| 09/5/2003 | 5,1200 | -4,12% | 5,3400 | 5,3400 | 5,0600 | 53.790 | ,00 |
| 08/5/2003 | 5,3400 | -3,61% | 5,4800 | 5,5000 | 5,3000 | 14.900 | ,00 |
| 07/5/2003 | 5,5400 | -0,72% | 5,6200 | 5,7000 | 5,5000 | 27.631 | ,00 |
| 06/5/2003 | 5,5800 | 0,72% | 5,5000 | 5,6000 | 5,4800 | 14.326 | ,00 |
| 05/5/2003 | 5,5400 | 2,59% | 5,4200 | 5,7000 | 5,4200 | 24.720 | ,00 |
| 02/5/2003 | 5,4000 | 1,50% | 5,4200 | 5,4200 | 5,3200 | 4.620 | ,00 |
| 30/4/2003 | 5,3200 | -1,85% | 5,4400 | 5,4400 | 5,3200 | 12.790 | ,00 |
| 29/4/2003 | 5,4200 | -1,81% | 5,5400 | 5,5400 | 5,4000 | 10.150 | ,00 |
| 24/4/2003 | 5,5200 | -1,43% | 5,6400 | 5,6600 | 5,5000 | 24.340 | ,00 |
| 23/4/2003 | 5,6000 | 0,00% | 5,8000 | 5,8800 | 5,5400 | 75.943 | ,00 |
| 22/4/2003 | 5,6000 | 4,48% | 5,4000 | 6,0000 | 5,3800 | 94.600 | ,00 |
| 17/4/2003 | 5,3600 | -1,47% | 5,4400 | 5,6600 | 5,2400 | 50.570 | ,00 |
| 16/4/2003 | 5,4400 | 9,24% | 5,0400 | 5,5600 | 5,0000 | 94.869 | ,00 |
| 15/4/2003 | 4,9800 | 0,40% | 5,0000 | 5,1000 | 4,9600 | 16.969 | ,00 |
| 14/4/2003 | 4,9600 | 0,81% | 4,9200 | 5,0000 | 4,9200 | 13.697 | ,00 |
| 11/4/2003 | 4,9200 | -0,40% | 4,9000 | 4,9600 | 4,9000 | 2.200 | ,00 |
| 10/4/2003 | 4,9400 | -1,59% | 4,9600 | 5,0600 | 4,9400 | 11.790 | ,00 |
| 09/4/2003 | 5,0200 | -0,40% | 5,0400 | 5,0400 | 4,9200 | 3.085 | ,00 |
| 08/4/2003 | 5,0400 | -2,33% | 4,9800 | 5,0800 | 4,8200 | 1.710 | ,00 |
| 07/4/2003 | 5,1600 | 1,98% | 5,3800 | 5,3800 | 5,0600 | 9.710 | 50.195,00 |
| 04/4/2003 | 5,0600 | 0,80% | 5,1000 | 5,1000 | 5,0200 | 3.030 | 15.360,00 |
| 03/4/2003 | 5,0200 | 1,62% | 4,9200 | 5,0600 | 4,9000 | 3.130 | 15.611,00 |
| 02/4/2003 | 4,9400 | 2,92% | 4,8800 | 4,9400 | 4,8000 | 9.320 | 45.876,00 |
| 01/4/2003 | 4,8000 | 1,69% | 4,8600 | 4,8600 | 4,6800 | 7.900 | 37.398,00 |
| 31/3/2003 | 4,7200 | -3,28% | 4,7000 | 4,7800 | 4,7000 | 1.483 | 6.995,00 |
| 28/3/2003 | 4,8800 | 0,00% | 4,8600 | 4,8800 | 4,8000 | 693 | 3.355,00 |
| 27/3/2003 | 4,8800 | -1,61% | 4,9800 | 4,9800 | 4,8000 | 7.340 | 35.781,00 |
| 26/3/2003 | 4,9600 | 4,20% | 4,8000 | 5,2800 | 4,8000 | 52.165 | 256.518,00 |
| 24/3/2003 | 4,7600 | -2,46% | 4,8200 | 4,8200 | 4,6400 | 1.164 | 5.514,00 |
| 21/3/2003 | 4,8800 | 1,24% | 4,8600 | 4,8800 | 4,8000 | 4.752 | 22.964,00 |
| 20/3/2003 | 4,8200 | 0,42% | 4,7400 | 4,8400 | 4,7200 | 2.450 | 11.721,00 |
| 19/3/2003 | 4,8000 | 0,00% | 4,6400 | 4,8000 | 4,6400 | 485 | 2.305,00 |
| 18/3/2003 | 4,8000 | 3,90% | 4,6400 | 4,8800 | 4,6400 | 7.633 | 36.553,00 |
| 17/3/2003 | 4,6200 | -0,43% | 4,6000 | 4,6400 | 4,5200 | 4.100 | 18.830,00 |
| 14/3/2003 | 4,6400 | 0,43% | 4,7200 | 4,7200 | 4,6200 | 3.000 | 13.992,00 |
| 13/3/2003 | 4,6200 | 0,00% | 4,6800 | 4,6800 | 4,5800 | 7.640 | 35.239,00 |
| 12/3/2003 | 4,6200 | 0,43% | 4,6000 | 4,6200 | 4,4600 | 4.613 | 20.842,00 |
| 11/3/2003 | 4,6000 | -5,35% | 4,7200 | 4,7400 | 4,6000 | 4.260 | 19.988,00 |
| 07/3/2003 | 4,8600 | -0,82% | 4,9000 | 4,9000 | 4,7000 | 3.340 | 16.183,00 |
| 06/3/2003 | 4,9000 | -0,41% | 4,8800 | 4,9200 | 4,8800 | 2.100 | 10.289,00 |
| 05/3/2003 | 4,9200 | 0,00% | 4,9600 | 4,9600 | 4,7800 | 7.372 | 35.854,00 |
| 04/3/2003 | 4,9200 | 1,23% | 4,7600 | 4,9200 | 4,7000 | 12.328 | 58.894,00 |
| 03/3/2003 | 4,8600 | 1,67% | 4,7000 | 4,8800 | 4,7000 | 12.556 | 60.368,00 |
| 28/2/2003 | 4,7800 | 2,14% | 4,7400 | 4,8000 | 4,6600 | 19.846 | 93.549,00 |
| 27/2/2003 | 4,6800 | 1,30% | 4,6000 | 4,6800 | 4,5200 | 3.700 | 17.083,00 |
| 26/2/2003 | 4,6200 | -0,86% | 4,6000 | 4,6400 | 4,5800 | 4.260 | 19.611,00 |
| 25/2/2003 | 4,6600 | -1,27% | 4,6800 | 4,6800 | 4,6200 | 3.029 | 14.053,00 |
| 24/2/2003 | 4,7200 | 0,00% | 4,7400 | 4,7600 | 4,6800 | 3.290 | 15.511,00 |
| 21/2/2003 | 4,7200 | 0,00% | 4,7000 | 4,7200 | 4,6600 | 2.242 | 10.512,00 |
| 20/2/2003 | 4,7200 | -0,42% | 4,7000 | 4,7200 | 4,6600 | 1.020 | 4.795,00 |
| 19/2/2003 | 4,7400 | 1,28% | 4,7400 | 4,7400 | 4,6400 | 700 | 3.269,00 |
| 18/2/2003 | 4,6800 | 0,00% | 4,6400 | 4,6800 | 4,6400 | 560 | 2.600,00 |
| 17/2/2003 | 4,6800 | -1,27% | 4,7000 | 4,7000 | 4,6800 | 750 | 3.513,00 |
| 14/2/2003 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | 400 | 1.896,00 |
| 13/2/2003 | 4,7400 | 0,42% | 4,6800 | 4,7400 | 4,6400 | 3.474 | 16.363,00 |
| 12/2/2003 | 4,7200 | -0,42% | 4,7200 | 4,7200 | 4,6600 | 1.880 | 8.820,00 |
| 11/2/2003 | 4,7400 | 1,28% | 4,7200 | 4,7400 | 4,7200 | 2.620 | 12.398,00 |
| 10/2/2003 | 4,6800 | 0,43% | 4,6000 | 4,7200 | 4,5600 | 3.360 | 15.582,00 |
| 07/2/2003 | 4,6600 | -0,43% | 4,6800 | 4,6800 | 4,5800 | 4.278 | 19.999,00 |
| 06/2/2003 | 4,6800 | -0,43% | 4,6000 | 4,6800 | 4,6000 | 1.200 | 5.550,00 |
| 05/2/2003 | 4,7000 | -0,42% | 4,7200 | 4,7200 | 4,5400 | 21.462 | 100.793,00 |
| 04/2/2003 | 4,7200 | 0,85% | 4,6800 | 4,7200 | 4,6400 | 1.899 | 8.915,00 |
| 03/2/2003 | 4,6800 | -0,43% | 4,7000 | 4,7000 | 4,5200 | 5.948 | 27.426,00 |
| 31/1/2003 | 4,7000 | 0,00% | 4,6000 | 4,7400 | 4,5000 | 15.885 | 73.592,00 |
| 30/1/2003 | 4,7000 | 0,00% | 4,6600 | 4,7000 | 4,6200 | 400 | 1.860,00 |
| 29/1/2003 | 4,7000 | 0,00% | 4,6000 | 4,7000 | 4,5600 | 2.657 | 12.288,00 |
| 28/1/2003 | 4,7000 | -1,67% | 4,7800 | 4,8000 | 4,6200 | 4.428 | 20.663,00 |
| 27/1/2003 | 4,7800 | -2,45% | 4,7400 | 4,8400 | 4,7400 | 845 | 4.034,00 |
| 24/1/2003 | 4,9000 | 2,51% | 4,7400 | 4,9000 | 4,7400 | 2.400 | 11.512,00 |
| 23/1/2003 | 4,7800 | 3,02% | 4,6400 | 4,8000 | 4,6400 | 200 | 956,00 |
| 22/1/2003 | 4,6400 | 2,20% | 4,5400 | 4,6600 | 4,4200 | 10.756 | 48.917,00 |
| 21/1/2003 | 4,5400 | -0,87% | 4,5800 | 4,5800 | 4,5000 | 3.410 | 15.476,00 |
| 20/1/2003 | 4,5800 | -3,78% | 4,8200 | 4,8200 | 4,4600 | 9.100 | 42.671,00 |
| 17/1/2003 | 4,7600 | 1,28% | 4,7000 | 4,7700 | 4,6000 | 5.988 | 28.205,00 |
| 16/1/2003 | 4,7000 | 1,08% | 4,7700 | 4,7700 | 4,6800 | 8.344 | 39.492,00 |
| 15/1/2003 | 4,6500 | -0,64% | 4,7200 | 4,7200 | 4,6300 | 5.438 | 25.336,00 |
| 14/1/2003 | 4,6800 | 0,00% | 4,6500 | 4,7400 | 4,6300 | 9.379 | 43.763,00 |
| 13/1/2003 | 4,6800 | -1,27% | 4,6800 | 4,6800 | 4,6300 | 1.860 | 8.669,00 |
| 10/1/2003 | 4,7400 | 0,00% | 4,8700 | 4,8900 | 4,6700 | 8.146 | 38.514,00 |
| 09/1/2003 | 4,7400 | 0,42% | 4,6700 | 4,7400 | 4,5800 | 10.898 | 50.962,00 |
| 08/1/2003 | 4,7200 | -1,67% | 4,7600 | 4,7700 | 4,6800 | 5.332 | 25.264,00 |
| 07/1/2003 | 4,8000 | -0,21% | 4,7700 | 4,8000 | 4,7700 | 484 | 2.315,00 |
| 03/1/2003 | 4,8100 | -1,64% | 4,8900 | 4,8900 | 4,8100 | 4.018 | 19.490,00 |
| 02/1/2003 | 4,8900 | 1,66% | 4,7700 | 4,9600 | 4,7700 | 4.141 | 20.391,00 |
| 31/12/2002 | 4,8100 | -0,82% | 4,8000 | 4,8100 | 4,6000 | 11.569 | 55.033,00 |
| 30/12/2002 | 4,8500 | -2,81% | 4,7200 | 4,8900 | 4,7200 | 4.645 | 22.495,00 |
| 27/12/2002 | 4,9900 | 0,00% | 4,9900 | 5,0300 | 4,8100 | 3.390 | 16.683,00 |
| 24/12/2002 | 4,9900 | 1,01% | 4,8900 | 4,9900 | 4,8500 | 8.652 | 43.074,00 |
| 23/12/2002 | 4,9400 | -4,63% | 4,9200 | 5,0300 | 4,9200 | 3.434 | 17.035,00 |
| 20/12/2002 | 5,1800 | 2,57% | 4,8700 | 5,1800 | 4,8700 | 20.761 | 103.763,00 |
| 19/12/2002 | 5,0500 | -2,13% | 5,2100 | 5,2100 | 4,9900 | 3.280 | 16.434,00 |
| 18/12/2002 | 5,1600 | 0,00% | 5,0900 | 5,1600 | 5,0900 | 3.137 | 16.143,00 |
| 17/12/2002 | 5,1600 | 0,39% | 5,1400 | 5,1800 | 5,1400 | 5.812 | 30.001,00 |
| 16/12/2002 | 5,1400 | 0,00% | 5,1800 | 5,1800 | 5,1400 | 2.091 | 10.762,00 |
| 13/12/2002 | 5,1400 | -0,77% | 5,1600 | 5,1600 | 5,0700 | 2.542 | 13.064,00 |
| 12/12/2002 | 5,1800 | 0,00% | 5,1200 | 5,1800 | 5,1200 | 4.293 | 22.130,00 |
| 11/12/2002 | 5,1800 | 0,00% | 5,2900 | 5,2900 | 5,1800 | 4.304 | 22.384,00 |
| 10/12/2002 | 5,1800 | 0,39% | 5,1200 | 5,1800 | 5,1200 | 6.737 | 34.688,00 |
| 09/12/2002 | 5,1600 | 0,39% | 5,1600 | 5,1900 | 5,0300 | 17.888 | 91.829,00 |
| 06/12/2002 | 5,1400 | -3,38% | 5,3200 | 5,3200 | 5,1000 | 19.881 | 102.654,00 |
| 05/12/2002 | 5,3200 | -0,37% | 5,3600 | 5,4300 | 5,2600 | 23.657 | 126.077,00 |
| 04/12/2002 | 5,3400 | -1,66% | 5,3900 | 5,4300 | 5,3400 | 3.302 | 17.708,00 |
| 03/12/2002 | 5,4300 | -0,91% | 5,5200 | 5,5200 | 5,3900 | 15.587 | 85.019,00 |
| 02/12/2002 | 5,4800 | 2,62% | 5,3400 | 5,5200 | 5,3400 | 23.278 | 126.892,00 |
| 29/11/2002 | 5,3400 | -0,37% | 5,2900 | 5,3600 | 5,2500 | 7.749 | 41.193,00 |
| 28/11/2002 | 5,3600 | -0,37% | 5,3800 | 5,4300 | 5,3200 | 23.864 | 128.365,00 |
| 27/11/2002 | 5,3800 | 1,70% | 5,2600 | 5,3900 | 5,2600 | 7.518 | 40.051,00 |
| 26/11/2002 | 5,2900 | -1,67% | 5,4100 | 5,4500 | 5,2600 | 24.768 | 132.772,00 |
| 25/11/2002 | 5,3800 | 1,13% | 5,3600 | 5,4300 | 5,3400 | 20.145 | 108.646,00 |
| 22/11/2002 | 5,3200 | -0,37% | 5,3600 | 5,4300 | 5,3200 | 5.779 | 31.147,00 |
| 21/11/2002 | 5,3400 | 0,95% | 5,3600 | 5,4300 | 5,3000 | 35.425 | 190.369,00 |
| 20/11/2002 | 5,2900 | 1,93% | 5,3400 | 5,3600 | 5,2300 | 39.898 | 211.954,00 |
| 19/11/2002 | 5,1900 | 0,58% | 5,1600 | 5,2600 | 5,1200 | 25.979 | 135.415,00 |
| 18/11/2002 | 5,1600 | 0,78% | 5,2300 | 5,2900 | 5,0300 | 14.665 | 76.087,00 |
| 15/11/2002 | 5,1200 | 0,59% | 5,1800 | 5,3000 | 5,0900 | 13.265 | 68.902,00 |
| 14/11/2002 | 5,0900 | 0,79% | 5,1000 | 5,1900 | 5,0900 | 24.053 | 123.976,00 |
| 13/11/2002 | 5,0500 | -2,13% | 5,1000 | 5,1800 | 5,0300 | 8.652 | 44.129,00 |
| 12/11/2002 | 5,1600 | 0,78% | 5,1400 | 5,1800 | 5,1400 | 3.016 | 15.530,00 |
| 11/11/2002 | 5,1200 | 0,39% | 5,0900 | 5,1400 | 4,9900 | 15.499 | 78.849,00 |
| 08/11/2002 | 5,1000 | -1,54% | 4,9900 | 5,1000 | 4,9900 | 1.827 | 9.251,00 |
| 07/11/2002 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | ,00 | |
| 06/11/2002 | 5,1800 | 0,00% | 5,1000 | 5,2100 | 5,0900 | 1.276 | 6.524,00 |
| 05/11/2002 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | 2.642 | 13.680,00 |
| 04/11/2002 | 5,1800 | 2,98% | 5,0300 | 5,2900 | 5,0300 | 28.368 | 147.392,00 |
| 01/11/2002 | 5,0300 | 0,00% | 5,0300 | 5,0300 | 5,0300 | ,00 | |
| 31/10/2002 | 5,0300 | 0,80% | 4,9900 | 5,0500 | 4,8100 | 12.802 | 63.652,00 |
| 30/10/2002 | 4,9900 | -0,80% | 5,0100 | 5,0100 | 4,9700 | 2.366 | 11.825,00 |
| 29/10/2002 | 5,0300 | 1,21% | 4,8900 | 5,0500 | 4,8000 | 6.439 | 31.774,00 |
| 25/10/2002 | 4,9700 | -0,40% | 4,9700 | 4,9700 | 4,9700 | 770 | 3.836,00 |
| 24/10/2002 | 4,9900 | 0,40% | 4,8900 | 4,9900 | 4,8900 | 2.818 | 13.891,00 |
| 23/10/2002 | 4,9700 | -2,36% | 5,1400 | 5,1400 | 4,8900 | 14.090 | 69.140,00 |
| 22/10/2002 | 5,0900 | -0,97% | 5,0100 | 5,0900 | 4,9900 | 1.499 | 7.501,00 |
| 21/10/2002 | 5,1400 | 0,78% | 5,0300 | 5,1400 | 5,0100 | 671 | 3.391,00 |
| 18/10/2002 | 5,1000 | 0,59% | 5,0300 | 5,1000 | 5,0300 | 5.561 | 28.274,00 |
| 17/10/2002 | 5,0700 | 2,01% | 5,0300 | 5,0700 | 4,9400 | 4.557 | 22.793,00 |
| 16/10/2002 | 4,9700 | -2,93% | 5,0700 | 5,1600 | 4,9200 | 15.642 | 78.929,00 |
| 15/10/2002 | 5,1200 | 0,39% | 5,2500 | 5,2500 | 5,1000 | 7.100 | 36.615,00 |
| 14/10/2002 | 5,1000 | 2,62% | 5,1200 | 5,1200 | 4,8700 | 4.931 | 24.343,00 |
| 11/10/2002 | 4,9700 | 3,54% | 4,9000 | 4,9700 | 4,7600 | 3.357 | 16.451,00 |
| 10/10/2002 | 4,8000 | 3,67% | 4,7400 | 4,8000 | 4,6100 | 4.788 | 22.633,00 |
| 09/10/2002 | 4,6300 | -1,07% | 4,5600 | 4,6300 | 4,5600 | 10.413 | 48.069,00 |
| 08/10/2002 | 4,6800 | -0,43% | 4,7000 | 4,7200 | 4,6500 | 3.819 | 17.935,00 |
| 07/10/2002 | 4,7000 | -1,47% | 4,6800 | 4,7200 | 4,5400 | 13.386 | 61.899,00 |
| 04/10/2002 | 4,7700 | -0,63% | 4,7400 | 4,8100 | 4,6700 | 3.225 | 15.256,00 |
| 03/10/2002 | 4,8000 | -0,62% | 4,8100 | 4,8100 | 4,6700 | 4.374 | 20.795,00 |
| 02/10/2002 | 4,8300 | -1,43% | 4,9700 | 5,1400 | 4,8300 | 2.659 | 13.100,00 |
| 01/10/2002 | 4,9000 | 0,00% | 4,8700 | 4,9400 | 4,8300 | 6.893 | 33.746,00 |
| 30/9/2002 | 4,9000 | -2,97% | 4,9200 | 4,9200 | 4,7200 | 21.598 | 103.336,00 |
| 27/9/2002 | 5,0500 | -0,79% | 5,0900 | 5,0900 | 4,9600 | 1.475 | 7.452,00 |
| 26/9/2002 | 5,0900 | 6,71% | 4,9000 | 5,0900 | 4,8300 | 6.406 | 31.733,00 |
| 25/9/2002 | 4,7700 | 1,49% | 4,8100 | 4,9000 | 4,6100 | 3.170 | 15.119,00 |
| 24/9/2002 | 4,7000 | -3,89% | 4,8500 | 4,8500 | 4,6800 | 22.851 | 108.886,00 |
| 23/9/2002 | 4,8900 | -3,17% | 5,0500 | 5,0500 | 4,8500 | 2.091 | 10.271,00 |
| 20/9/2002 | 5,0500 | 0,80% | 4,9600 | 5,0900 | 4,9600 | 7.661 | 38.540,00 |
| 19/9/2002 | 5,0100 | -1,18% | 5,0900 | 5,0900 | 4,9700 | 8.267 | 41.486,00 |
| 18/9/2002 | 5,0700 | -3,61% | 5,1400 | 5,1600 | 5,0300 | 19.586 | 99.774,00 |
| 17/9/2002 | 5,2600 | 0,00% | 5,3000 | 5,3000 | 5,1600 | 2.476 | 12.979,00 |
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.% |
|---|