| 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
F.G. EUROPE Α..Ε. (ΕΦΤΖΙ)
0,4800 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/6/2004 | 3,7600 | 2,17% | 3,6600 | 3,7600 | 3,6000 | 168.786 | ,00 |
| 15/6/2004 | 3,6800 | -2,65% | 3,7600 | 3,7600 | 3,5000 | 143.904 | ,00 |
| 14/6/2004 | 3,7800 | -1,56% | 3,7600 | 3,8000 | 3,7400 | 102.030 | ,00 |
| 11/6/2004 | 3,8400 | 0,00% | 3,7600 | 3,8400 | 3,7600 | 123.326 | ,00 |
| 10/6/2004 | 3,8400 | -0,52% | 3,8400 | 3,8600 | 3,7600 | 151.460 | ,00 |
| 09/6/2004 | 3,8600 | -0,52% | 3,8400 | 3,8800 | 3,7800 | 96.390 | ,00 |
| 08/6/2004 | 3,8800 | 0,00% | 3,8200 | 3,9000 | 3,8200 | 77.262 | ,00 |
| 07/6/2004 | 3,8800 | 0,52% | 3,8600 | 3,8800 | 3,8000 | 64.324 | ,00 |
| 04/6/2004 | 3,8600 | -0,52% | 3,8800 | 3,8800 | 3,8200 | 63.360 | ,00 |
| 03/6/2004 | 3,8800 | 0,00% | 3,8400 | 3,9000 | 3,8000 | 96.556 | ,00 |
| 02/6/2004 | 3,8800 | 0,00% | 3,8800 | 3,9600 | 3,8200 | 115.382 | ,00 |
| 01/6/2004 | 3,8800 | 1,57% | 3,8200 | 3,8800 | 3,7800 | 100.380 | ,00 |
| 28/5/2004 | 3,8200 | -0,52% | 3,8200 | 3,8400 | 3,7600 | 56.350 | ,00 |
| 27/5/2004 | 3,8400 | 0,00% | 3,8200 | 3,8400 | 3,7800 | 63.504 | ,00 |
| 26/5/2004 | 3,8400 | 1,05% | 3,8000 | 3,8400 | 3,7600 | 74.476 | ,00 |
| 25/5/2004 | 3,8000 | -0,52% | 3,8000 | 3,8000 | 3,7400 | 58.858 | ,00 |
| 24/5/2004 | 3,8200 | -0,52% | 3,8000 | 3,8200 | 3,7400 | 92.968 | ,00 |
| 21/5/2004 | 3,8400 | 0,52% | 3,8200 | 3,8600 | 3,7800 | 54.598 | ,00 |
| 20/5/2004 | 3,8200 | -0,52% | 3,7600 | 3,8400 | 3,7600 | 116.544 | ,00 |
| 19/5/2004 | 3,8400 | 0,52% | 3,8000 | 3,8400 | 3,7600 | 79.704 | ,00 |
| 18/5/2004 | 3,8200 | 0,00% | 3,8200 | 3,8400 | 3,7600 | 86.852 | ,00 |
| 17/5/2004 | 3,8200 | -0,52% | 3,8400 | 3,8400 | 3,7600 | 102.350 | ,00 |
| 14/5/2004 | 3,8400 | -0,52% | 3,8400 | 3,8800 | 3,7800 | 84.250 | ,00 |
| 13/5/2004 | 3,8600 | 0,52% | 3,8200 | 3,8800 | 3,7600 | 93.415 | ,00 |
| 12/5/2004 | 3,8400 | 0,00% | 3,7600 | 3,8400 | 3,7400 | 70.311 | ,00 |
| 11/5/2004 | 3,8400 | 1,59% | 3,7400 | 3,8600 | 3,7400 | 99.486 | ,00 |
| 10/5/2004 | 3,7800 | -1,05% | 3,7800 | 3,8000 | 3,7000 | 81.128 | ,00 |
| 07/5/2004 | 3,8200 | 0,53% | 3,7400 | 3,8400 | 3,7400 | 97.004 | ,00 |
| 06/5/2004 | 3,8000 | 0,00% | 3,7000 | 3,8200 | 3,7000 | 75.700 | ,00 |
| 05/5/2004 | 3,8000 | -1,04% | 3,7600 | 3,8400 | 3,6800 | 113.640 | ,00 |
| 04/5/2004 | 3,8400 | 0,00% | 3,7800 | 3,8600 | 3,7600 | 76.408 | ,00 |
| 03/5/2004 | 3,8400 | 0,52% | 3,7600 | 3,8400 | 3,7400 | 80.060 | ,00 |
| 30/4/2004 | 3,8200 | 0,53% | 3,7000 | 3,8400 | 3,7000 | 170.846 | ,00 |
| 29/4/2004 | 3,8000 | 0,00% | 3,7800 | 3,8000 | 3,7000 | 145.382 | ,00 |
| 28/4/2004 | 3,8000 | -0,52% | 3,7800 | 3,8200 | 3,7000 | 65.810 | ,00 |
| 27/4/2004 | 3,8200 | -0,52% | 3,8400 | 3,8400 | 3,6800 | 109.770 | ,00 |
| 26/4/2004 | 3,8400 | -1,03% | 3,5800 | 3,8800 | 3,5800 | 73.810 | ,00 |
| 23/4/2004 | 3,8800 | 0,00% | 3,8800 | 3,9000 | 3,8000 | 86.470 | ,00 |
| 22/4/2004 | 3,8800 | 1,57% | 3,8000 | 3,9200 | 3,7800 | 93.260 | ,00 |
| 21/4/2004 | 3,8200 | 1,60% | 3,6400 | 3,8200 | 3,5800 | 218.030 | ,00 |
| 20/4/2004 | 3,7600 | -3,59% | 3,8200 | 3,8600 | 3,6400 | 75.494 | ,00 |
| 19/4/2004 | 3,9000 | -1,02% | 3,9000 | 3,9000 | 3,7600 | 87.072 | ,00 |
| 16/4/2004 | 3,9400 | -1,01% | 3,9800 | 3,9800 | 3,8800 | 131.106 | ,00 |
| 15/4/2004 | 3,9800 | -1,49% | 4,0000 | 4,0600 | 3,9600 | 51.844 | ,00 |
| 14/4/2004 | 4,0400 | -1,94% | 3,9800 | 4,1000 | 3,9800 | 67.688 | ,00 |
| 13/4/2004 | 4,1200 | -1,90% | 4,2000 | 4,2000 | 4,0600 | 49.612 | ,00 |
| 08/4/2004 | 4,2000 | -0,94% | 4,0800 | 4,2200 | 4,0800 | 70.940 | ,00 |
| 07/4/2004 | 4,2400 | -0,93% | 4,2800 | 4,2800 | 4,1000 | 115.286 | ,00 |
| 06/4/2004 | 4,2800 | -0,93% | 4,3000 | 4,3200 | 4,2400 | 70.260 | ,00 |
| 05/4/2004 | 4,3200 | 0,47% | 4,3000 | 4,3600 | 4,1200 | 147.256 | ,00 |
| 02/4/2004 | 4,3000 | 0,47% | 4,2600 | 4,3000 | 4,2200 | 65.572 | ,00 |
| 01/4/2004 | 4,2800 | -3,17% | 4,3600 | 4,4000 | 4,2000 | 33.150 | ,00 |
| 31/3/2004 | 4,4200 | 1,38% | 4,3400 | 4,4200 | 4,2800 | 101.343 | ,00 |
| 30/3/2004 | 4,3600 | 0,93% | 4,2000 | 4,3600 | 4,2000 | 121.064 | ,00 |
| 29/3/2004 | 4,3200 | 2,86% | 4,2000 | 4,3200 | 4,1600 | 136.034 | ,00 |
| 26/3/2004 | 4,2000 | 3,96% | 4,0400 | 4,2000 | 3,9600 | 142.186 | ,00 |
| 24/3/2004 | 4,0400 | 0,00% | 4,0400 | 4,0600 | 3,9600 | 77.761 | ,00 |
| 23/3/2004 | 4,0400 | -0,49% | 4,0400 | 4,0600 | 3,9400 | 93.878 | ,00 |
| 22/3/2004 | 4,0600 | -0,98% | 4,0200 | 4,0800 | 3,6200 | 141.728 | ,00 |
| 19/3/2004 | 4,1000 | -0,49% | 4,1200 | 4,1200 | 4,0400 | 92.036 | ,00 |
| 18/3/2004 | 4,1200 | -0,48% | 4,1400 | 4,1400 | 4,0600 | 61.000 | ,00 |
| 17/3/2004 | 4,1400 | 0,98% | 4,1000 | 4,1400 | 4,0200 | 84.740 | ,00 |
| 16/3/2004 | 4,1000 | 0,49% | 4,0600 | 4,1000 | 4,0200 | 212.086 | ,00 |
| 15/3/2004 | 4,0800 | 0,99% | 4,0400 | 4,0800 | 3,9800 | 255.330 | ,00 |
| 12/3/2004 | 4,0400 | -0,49% | 4,0400 | 4,0600 | 3,9800 | 264.930 | ,00 |
| 11/3/2004 | 4,0600 | -0,98% | 4,1000 | 4,1000 | 4,0000 | 89.882 | ,00 |
| 10/3/2004 | 4,1000 | -0,49% | 4,0800 | 4,1200 | 4,0400 | 90.300 | ,00 |
| 09/3/2004 | 4,1200 | -0,48% | 4,1400 | 4,1400 | 4,0200 | 64.424 | ,00 |
| 08/3/2004 | 4,1400 | 0,98% | 4,0800 | 4,1600 | 4,0800 | 63.176 | ,00 |
| 05/3/2004 | 4,1000 | 0,49% | 4,0800 | 4,1000 | 3,9800 | 111.876 | ,00 |
| 04/3/2004 | 4,0800 | -0,97% | 4,1200 | 4,1200 | 4,0200 | 103.168 | ,00 |
| 03/3/2004 | 4,1200 | 0,00% | 4,1200 | 4,1400 | 4,0400 | 107.475 | ,00 |
| 02/3/2004 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,0400 | 154.980 | ,00 |
| 01/3/2004 | 4,1200 | 0,98% | 4,0800 | 4,1200 | 4,0200 | 76.380 | ,00 |
| 27/2/2004 | 4,0800 | 0,49% | 4,0600 | 4,0800 | 4,0200 | 68.214 | ,00 |
| 26/2/2004 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 3,9600 | 85.165 | ,00 |
| 25/2/2004 | 4,0600 | 0,00% | 4,0600 | 4,0800 | 4,0000 | 64.190 | ,00 |
| 24/2/2004 | 4,0600 | -0,98% | 4,0200 | 4,1000 | 3,9800 | 75.722 | ,00 |
| 20/2/2004 | 4,1000 | 0,00% | 4,0800 | 4,1200 | 4,0200 | 61.648 | ,00 |
| 19/2/2004 | 4,1000 | -0,97% | 4,1000 | 4,1400 | 4,0400 | 62.026 | ,00 |
| 18/2/2004 | 4,1400 | -0,48% | 4,1600 | 4,1600 | 4,0400 | 64.646 | ,00 |
| 17/2/2004 | 4,1600 | 0,00% | 4,1600 | 4,1800 | 4,1200 | 70.772 | ,00 |
| 16/2/2004 | 4,1600 | 0,00% | 4,1600 | 4,1800 | 4,1000 | 71.512 | ,00 |
| 13/2/2004 | 4,1600 | -0,48% | 4,1800 | 4,2000 | 4,1400 | 56.288 | ,00 |
| 12/2/2004 | 4,1800 | 0,00% | 4,1800 | 4,2000 | 4,1600 | 80.084 | ,00 |
| 11/2/2004 | 4,1800 | 1,46% | 4,1200 | 4,1800 | 4,0600 | 84.299 | ,00 |
| 10/2/2004 | 4,1200 | 0,49% | 4,1000 | 4,1200 | 4,0200 | 78.798 | ,00 |
| 09/2/2004 | 4,1000 | 0,49% | 4,0800 | 4,1000 | 4,0200 | 74.110 | ,00 |
| 06/2/2004 | 4,0800 | -0,97% | 4,1200 | 4,1200 | 4,0200 | 72.600 | ,00 |
| 05/2/2004 | 4,1200 | 0,49% | 4,1000 | 4,1200 | 4,0600 | 84.372 | ,00 |
| 04/2/2004 | 4,1000 | 0,00% | 4,1000 | 4,1200 | 4,0600 | 79.336 | ,00 |
| 03/2/2004 | 4,1000 | 0,00% | 4,0600 | 4,1000 | 4,0200 | 64.164 | ,00 |
| 02/2/2004 | 4,1000 | 0,49% | 4,0800 | 4,1000 | 4,0200 | 96.700 | ,00 |
| 30/1/2004 | 4,0800 | 0,00% | 4,0400 | 4,1000 | 4,0200 | 75.808 | ,00 |
| 29/1/2004 | 4,0800 | 0,00% | 4,0600 | 4,0800 | 3,9800 | 99.410 | ,00 |
| 28/1/2004 | 4,0800 | -0,49% | 4,0400 | 4,1000 | 4,0400 | 70.380 | ,00 |
| 27/1/2004 | 4,1000 | 0,00% | 4,0400 | 4,1200 | 4,0400 | 70.906 | ,00 |
| 26/1/2004 | 4,1000 | 0,49% | 4,0800 | 4,1000 | 4,0000 | 85.846 | ,00 |
| 23/1/2004 | 4,0800 | -0,49% | 4,1000 | 4,1000 | 4,0200 | 60.252 | ,00 |
| 22/1/2004 | 4,1000 | -0,49% | 4,1200 | 4,1200 | 4,0600 | 89.400 | ,00 |
| 21/1/2004 | 4,1200 | 0,98% | 4,0800 | 4,1200 | 4,0400 | 186.478 | ,00 |
| 20/1/2004 | 4,0800 | 0,99% | 4,0400 | 4,0800 | 4,0000 | 77.996 | ,00 |
| 19/1/2004 | 4,0400 | 1,00% | 4,0000 | 4,0400 | 3,9400 | 62.635 | ,00 |
| 16/1/2004 | 4,0000 | 0,50% | 3,9800 | 4,0000 | 3,9400 | 73.168 | ,00 |
| 15/1/2004 | 3,9800 | 0,00% | 3,9600 | 4,0000 | 3,9000 | 70.194 | ,00 |
| 14/1/2004 | 3,9800 | 1,02% | 3,9200 | 3,9800 | 3,8400 | 101.470 | ,00 |
| 13/1/2004 | 3,9400 | 1,55% | 3,8800 | 3,9400 | 3,8000 | 120.114 | ,00 |
| 12/1/2004 | 3,8800 | 0,00% | 3,8600 | 3,8800 | 3,7800 | 101.338 | ,00 |
| 09/1/2004 | 3,8800 | 0,52% | 3,8600 | 3,8800 | 3,7800 | 139.470 | ,00 |
| 08/1/2004 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,7600 | 74.446 | ,00 |
| 07/1/2004 | 3,8600 | 1,05% | 3,8200 | 3,8800 | 3,7400 | 88.136 | ,00 |
| 05/1/2004 | 3,8200 | 0,53% | 3,8000 | 3,8200 | 3,7200 | 257.838 | ,00 |
| 02/1/2004 | 3,8000 | 2,15% | 3,7200 | 3,8000 | 3,6400 | 220.582 | ,00 |
| 31/12/2003 | 3,7200 | 1,09% | 3,6800 | 3,7200 | 3,6200 | 144.044 | ,00 |
| 30/12/2003 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6200 | 103.182 | ,00 |
| 29/12/2003 | 3,6800 | 0,00% | 3,6800 | 3,7000 | 3,6200 | 72.098 | ,00 |
| 24/12/2003 | 3,6800 | 0,55% | 3,6400 | 3,6800 | 3,6000 | 185.300 | ,00 |
| 23/12/2003 | 3,6600 | -0,54% | 3,6400 | 3,6800 | 3,6000 | 136.098 | ,00 |
| 22/12/2003 | 3,6800 | 0,00% | 3,6400 | 3,6800 | 3,6000 | 171.000 | ,00 |
| 19/12/2003 | 3,6800 | 1,10% | 3,6000 | 3,7000 | 3,6000 | 165.298 | ,00 |
| 18/12/2003 | 3,6400 | -1,09% | 3,6400 | 3,6800 | 3,5600 | 124.872 | ,00 |
| 17/12/2003 | 3,6800 | -0,54% | 3,6800 | 3,7000 | 3,6000 | 87.878 | ,00 |
| 16/12/2003 | 3,7000 | -1,07% | 3,6800 | 3,7200 | 3,6600 | 222.876 | ,00 |
| 15/12/2003 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,6600 | 76.506 | ,00 |
| 12/12/2003 | 3,7400 | 0,54% | 3,7000 | 3,7400 | 3,6400 | 109.422 | ,00 |
| 11/12/2003 | 3,7200 | 0,00% | 3,7200 | 3,7400 | 3,6000 | 100.401 | ,00 |
| 10/12/2003 | 3,7200 | 0,54% | 3,7200 | 3,7400 | 3,6400 | 91.498 | ,00 |
| 09/12/2003 | 3,7000 | 1,09% | 3,6600 | 3,7000 | 3,6200 | 95.732 | ,00 |
| 08/12/2003 | 3,6600 | -1,08% | 3,6800 | 3,7000 | 3,6200 | 111.470 | ,00 |
| 05/12/2003 | 3,7000 | 0,00% | 3,6800 | 3,7000 | 3,6400 | 117.220 | ,00 |
| 04/12/2003 | 3,7000 | 0,00% | 3,6400 | 3,7000 | 3,6400 | 145.850 | ,00 |
| 03/12/2003 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,6400 | 88.192 | ,00 |
| 02/12/2003 | 3,7000 | 0,00% | 3,7000 | 3,7200 | 3,6400 | 65.490 | ,00 |
| 01/12/2003 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,6200 | 55.244 | ,00 |
| 28/11/2003 | 3,7000 | -0,54% | 3,7000 | 3,7200 | 3,6400 | 64.640 | ,00 |
| 27/11/2003 | 3,7200 | -1,06% | 3,7600 | 3,7600 | 3,6800 | 100.016 | ,00 |
| 26/11/2003 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,6600 | 160.438 | ,00 |
| 25/11/2003 | 3,7600 | 0,53% | 3,7400 | 3,7600 | 3,6400 | 180.260 | ,00 |
| 24/11/2003 | 3,7400 | 0,54% | 3,7000 | 3,7400 | 3,6600 | 113.668 | ,00 |
| 21/11/2003 | 3,7200 | 0,54% | 3,7000 | 3,7200 | 3,6800 | 113.416 | ,00 |
| 20/11/2003 | 3,7000 | -0,54% | 3,7200 | 3,7400 | 3,6400 | 114.879 | ,00 |
| 19/11/2003 | 3,7200 | -0,53% | 3,7400 | 3,7400 | 3,5800 | 237.242 | ,00 |
| 18/11/2003 | 3,7400 | 0,54% | 3,7000 | 3,7400 | 3,6800 | 148.338 | ,00 |
| 17/11/2003 | 3,7200 | -1,06% | 3,7400 | 3,7400 | 3,7000 | 100.050 | ,00 |
| 14/11/2003 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7000 | 187.172 | ,00 |
| 13/11/2003 | 3,7600 | 1,08% | 3,7200 | 3,7600 | 3,7000 | 178.350 | ,00 |
| 12/11/2003 | 3,7200 | 0,00% | 3,7000 | 3,7200 | 3,6600 | 180.340 | ,00 |
| 11/11/2003 | 3,7200 | 0,54% | 3,7000 | 3,7200 | 3,6400 | 203.173 | ,00 |
| 10/11/2003 | 3,7000 | -0,54% | 3,7000 | 3,7200 | 3,6200 | 189.860 | ,00 |
| 07/11/2003 | 3,7200 | 0,00% | 3,7200 | 3,7400 | 3,6600 | 183.540 | ,00 |
| 06/11/2003 | 3,7200 | 0,54% | 3,6600 | 3,7400 | 3,6400 | 181.348 | ,00 |
| 05/11/2003 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,6200 | 199.806 | ,00 |
| 04/11/2003 | 3,7000 | 0,54% | 3,6800 | 3,7000 | 3,6200 | 256.864 | ,00 |
| 03/11/2003 | 3,6800 | 1,10% | 3,6600 | 3,7000 | 3,5800 | 256.357 | ,00 |
| 31/10/2003 | 3,6400 | -0,55% | 3,6000 | 3,7000 | 3,5800 | 132.644 | ,00 |
| 30/10/2003 | 3,6600 | 0,00% | 3,6000 | 3,6600 | 3,6000 | 124.098 | ,00 |
| 29/10/2003 | 3,6600 | 0,00% | 3,6400 | 3,6800 | 3,5600 | 151.440 | ,00 |
| 27/10/2003 | 3,6600 | 1,10% | 3,6200 | 3,6600 | 3,6000 | 105.270 | ,00 |
| 24/10/2003 | 3,6200 | 1,12% | 3,5600 | 3,6200 | 3,5000 | 136.058 | ,00 |
| 23/10/2003 | 3,5800 | -0,56% | 3,5600 | 3,6400 | 3,4800 | 134.170 | ,00 |
| 22/10/2003 | 3,6000 | 1,12% | 3,5600 | 3,6400 | 3,5400 | 254.136 | ,00 |
| 21/10/2003 | 3,5600 | 0,56% | 3,5400 | 3,5600 | 3,5000 | 110.432 | ,00 |
| 20/10/2003 | 3,5400 | 0,00% | 3,5400 | 3,5600 | 3,4800 | 123.139 | ,00 |
| 17/10/2003 | 3,5400 | 0,00% | 3,5200 | 3,5400 | 3,4600 | 149.950 | ,00 |
| 16/10/2003 | 3,5400 | -0,56% | 3,5000 | 3,5600 | 3,4600 | 98.996 | ,00 |
| 15/10/2003 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,4800 | 115.652 | ,00 |
| 14/10/2003 | 3,5600 | -0,56% | 3,5800 | 3,5800 | 3,4800 | 119.922 | ,00 |
| 13/10/2003 | 3,5800 | 0,00% | 3,5800 | 3,6000 | 3,5200 | 136.750 | ,00 |
| 10/10/2003 | 3,5800 | 1,13% | 3,5400 | 3,6000 | 3,5000 | 134.920 | ,00 |
| 09/10/2003 | 3,5400 | 1,14% | 3,5000 | 3,5600 | 3,4600 | 141.580 | ,00 |
| 08/10/2003 | 3,5000 | 1,16% | 3,4400 | 3,5000 | 3,4200 | 130.704 | ,00 |
| 07/10/2003 | 3,4600 | 1,17% | 3,4200 | 3,4600 | 3,3400 | 142.230 | ,00 |
| 06/10/2003 | 3,4200 | 3,64% | 3,3000 | 3,4200 | 3,3000 | 187.612 | ,00 |
| 03/10/2003 | 3,3000 | 5,10% | 3,1400 | 3,3000 | 3,1200 | 198.910 | ,00 |
| 02/10/2003 | 3,1400 | 0,00% | 3,1400 | 3,1600 | 3,0800 | 145.084 | ,00 |
| 01/10/2003 | 3,1400 | -0,63% | 3,1400 | 3,1400 | 3,0600 | 134.198 | ,00 |
| 30/9/2003 | 3,1600 | 0,64% | 3,0800 | 3,1600 | 3,0800 | 164.040 | ,00 |
| 29/9/2003 | 3,1400 | -0,63% | 3,1400 | 3,1600 | 3,0600 | 117.624 | ,00 |
| 26/9/2003 | 3,1600 | -0,63% | 3,1600 | 3,1800 | 3,0600 | 165.500 | ,00 |
| 25/9/2003 | 3,1800 | -1,24% | 3,1600 | 3,2000 | 3,1000 | 75.310 | ,00 |
| 24/9/2003 | 3,2200 | 1,26% | 3,1800 | 3,2200 | 3,1200 | 130.634 | ,00 |
| 23/9/2003 | 3,1800 | -1,24% | 3,2000 | 3,2200 | 3,1000 | 166.844 | ,00 |
| 22/9/2003 | 3,2200 | -1,23% | 3,2600 | 3,3000 | 3,1000 | 141.200 | ,00 |
| 19/9/2003 | 3,2600 | 0,62% | 3,2400 | 3,2800 | 3,1800 | 98.076 | ,00 |
| 18/9/2003 | 3,2400 | 0,00% | 3,2000 | 3,3400 | 3,1600 | 186.868 | ,00 |
| 17/9/2003 | 3,2400 | 1,25% | 3,2000 | 3,2600 | 3,1200 | 170.066 | ,00 |
| 16/9/2003 | 3,2000 | -1,84% | 3,2000 | 3,2000 | 3,0400 | 81.720 | ,00 |
| 15/9/2003 | 3,2600 | -2,40% | 3,3400 | 3,3600 | 3,1800 | 46.880 | ,00 |
| 12/9/2003 | 3,3400 | -0,60% | 3,3400 | 3,4200 | 3,2600 | 128.728 | ,00 |
| 11/9/2003 | 3,3600 | 0,00% | 3,3600 | 3,4400 | 3,2800 | 223.906 | ,00 |
| 10/9/2003 | 3,3600 | 3,70% | 3,2000 | 3,3800 | 3,0000 | 256.454 | ,00 |
| 09/9/2003 | 3,2400 | -1,82% | 3,2800 | 3,3000 | 3,0800 | 113.350 | ,00 |
| 08/9/2003 | 3,3000 | -1,79% | 3,3600 | 3,3600 | 3,0200 | 146.840 | ,00 |
| 05/9/2003 | 3,3600 | 0,00% | 3,3800 | 3,4000 | 3,2800 | 114.564 | ,00 |
| 04/9/2003 | 3,3600 | 0,00% | 3,3600 | 3,4000 | 3,2600 | 237.680 | ,00 |
| 03/9/2003 | 3,3600 | 1,20% | 3,3000 | 3,4400 | 3,2600 | 163.926 | ,00 |
| 02/9/2003 | 3,3200 | -2,92% | 3,4000 | 3,4200 | 3,2200 | 48.712 | ,00 |
| 01/9/2003 | 3,4200 | -1,16% | 3,4600 | 3,5000 | 3,3200 | 116.838 | ,00 |
| 29/8/2003 | 3,4600 | -1,14% | 3,5000 | 3,5000 | 3,3400 | 151.020 | ,00 |
| 28/8/2003 | 3,5000 | -0,57% | 3,5200 | 3,5600 | 3,3800 | 127.468 | ,00 |
| 27/8/2003 | 3,5200 | 1,73% | 3,4600 | 3,5600 | 3,4000 | 120.216 | ,00 |
| 26/8/2003 | 3,4600 | -1,14% | 3,5200 | 3,5400 | 3,3600 | 125.894 | ,00 |
| 25/8/2003 | 3,5000 | -2,78% | 3,5800 | 3,6400 | 3,4200 | 199.033 | ,00 |
| 22/8/2003 | 3,6000 | 1,69% | 3,5800 | 3,6800 | 3,5200 | 238.158 | ,00 |
| 21/8/2003 | 3,5400 | 5,99% | 3,3000 | 3,5600 | 3,3000 | 376.236 | ,00 |
| 20/8/2003 | 3,3400 | -1,18% | 3,3800 | 3,3800 | 3,3000 | 119.940 | ,00 |
| 19/8/2003 | 3,3800 | -0,59% | 3,4000 | 3,4000 | 3,3000 | 130.788 | ,00 |
| 18/8/2003 | 3,4000 | 0,00% | 3,4000 | 3,4200 | 3,3400 | 142.474 | ,00 |
| 14/8/2003 | 3,4000 | 0,59% | 3,3800 | 3,4200 | 3,3400 | 119.690 | ,00 |
| 13/8/2003 | 3,3800 | 1,81% | 3,3000 | 3,4600 | 3,3000 | 258.800 | ,00 |
| 12/8/2003 | 3,3200 | -1,19% | 3,3600 | 3,4000 | 3,2200 | 107.438 | ,00 |
| 11/8/2003 | 3,3600 | -1,18% | 3,4000 | 3,4800 | 3,3000 | 165.920 | ,00 |
| 08/8/2003 | 3,4000 | 0,00% | 3,4000 | 3,5000 | 3,3400 | 173.825 | ,00 |
| 07/8/2003 | 3,4000 | -1,16% | 3,4000 | 3,4200 | 3,3200 | 184.702 | ,00 |
| 06/8/2003 | 3,4400 | -1,15% | 3,4800 | 3,5000 | 3,3600 | 103.510 | ,00 |
| 05/8/2003 | 3,4800 | -1,14% | 3,5200 | 3,5600 | 3,4400 | 111.808 | ,00 |
| 04/8/2003 | 3,5200 | -0,56% | 3,5200 | 3,5600 | 3,4600 | 159.458 | ,00 |
| 01/8/2003 | 3,5400 | 0,00% | 3,4600 | 3,5600 | 3,4400 | 137.692 | ,00 |
| 31/7/2003 | 3,5400 | -1,12% | 3,5800 | 3,6400 | 3,4200 | 161.842 | ,00 |
| 30/7/2003 | 3,5800 | 1,70% | 3,5400 | 3,6200 | 3,4600 | 196.148 | ,00 |
| 29/7/2003 | 3,5200 | 2,92% | 3,4000 | 3,5200 | 3,3600 | 192.546 | ,00 |
| 28/7/2003 | 3,4200 | 0,59% | 3,4200 | 3,5600 | 3,3200 | 174.728 | ,00 |
| 25/7/2003 | 3,4000 | 0,59% | 3,4000 | 3,5200 | 3,3600 | 258.486 | ,00 |
| 24/7/2003 | 3,3800 | -1,74% | 3,4200 | 3,4600 | 3,3400 | 112.248 | ,00 |
| 23/7/2003 | 3,4400 | -0,58% | 3,4600 | 3,4800 | 3,4000 | 184.632 | ,00 |
| 22/7/2003 | 3,4600 | -0,57% | 3,4800 | 3,5000 | 3,3600 | 119.362 | ,00 |
| 21/7/2003 | 3,4800 | -0,57% | 3,5000 | 3,5600 | 3,4000 | 124.336 | ,00 |
| 18/7/2003 | 3,5000 | 0,00% | 3,5800 | 3,5800 | 3,4000 | 123.208 | ,00 |
| 17/7/2003 | 3,5000 | 0,00% | 3,5600 | 3,6000 | 3,3800 | 130.978 | ,00 |
| 16/7/2003 | 3,5000 | -1,69% | 3,5600 | 3,5600 | 3,4600 | 96.582 | ,00 |
| 15/7/2003 | 3,5600 | -0,56% | 3,5800 | 3,6200 | 3,5000 | 108.468 | ,00 |
| 14/7/2003 | 3,5800 | 0,00% | 3,5600 | 3,6200 | 3,5600 | 122.062 | ,00 |
| 11/7/2003 | 3,5800 | 2,29% | 3,5000 | 3,6000 | 3,4200 | 121.842 | ,00 |
| 10/7/2003 | 3,5000 | -2,23% | 3,5000 | 3,5800 | 3,4600 | 81.880 | ,00 |
| 09/7/2003 | 3,5800 | -1,10% | 3,6000 | 3,6200 | 3,5000 | 130.200 | ,00 |
| 08/7/2003 | 3,6200 | -1,09% | 3,6400 | 3,6800 | 3,5400 | 128.423 | ,00 |
| 07/7/2003 | 3,6600 | 3,39% | 3,5800 | 3,6800 | 3,4600 | 224.643 | ,00 |
| 04/7/2003 | 3,5400 | -3,80% | 3,6600 | 3,7400 | 3,4200 | 180.480 | ,00 |
| 03/7/2003 | 3,6800 | -2,13% | 3,7600 | 3,8800 | 3,5600 | 136.164 | ,00 |
| 02/7/2003 | 3,7600 | 1,62% | 3,6200 | 3,8600 | 3,6200 | 140.700 | ,00 |
| 01/7/2003 | 3,7000 | 0,54% | 3,6400 | 3,7800 | 3,5000 | 182.708 | ,00 |
| 30/6/2003 | 3,6800 | 2,22% | 3,6400 | 3,7400 | 3,4400 | 85.654 | ,00 |
| 27/6/2003 | 3,6000 | 2,27% | 3,5000 | 3,6000 | 3,3000 | 142.198 | ,00 |
| 26/6/2003 | 3,5200 | 1,15% | 3,5200 | 3,6600 | 3,4400 | 124.200 | ,00 |
| 25/6/2003 | 3,4800 | -7,94% | 3,7800 | 3,9000 | 3,4200 | 253.367 | ,00 |
| 24/6/2003 | 3,7800 | -10,85% | 4,4000 | 4,4000 | 3,7400 | 270.305 | ,00 |
| 23/6/2003 | 4,2400 | 9,84% | 3,8800 | 4,2800 | 3,8800 | 264.040 | ,00 |
| 20/6/2003 | 3,8600 | 10,29% | 3,5800 | 3,9200 | 3,5600 | 508.346 | ,00 |
| 19/6/2003 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 18/6/2003 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 17/6/2003 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 13/6/2003 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 12/6/2003 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 11/6/2003 | 3,5000 | 8,36% | 3,3500 | 3,5200 | 3,2500 | 364.988 | ,00 |
| 10/6/2003 | 3,2300 | 7,67% | 3,0500 | 3,2500 | 3,0200 | 180.740 | ,00 |
| 09/6/2003 | 3,0000 | 3,45% | 2,9300 | 3,1500 | 2,9000 | 170.748 | ,00 |
| 06/6/2003 | 2,9000 | 1,75% | 2,8800 | 2,9300 | 2,8200 | 56.132 | ,00 |
| 05/6/2003 | 2,8500 | 1,06% | 2,9000 | 2,9300 | 2,7700 | 85.559 | ,00 |
| 04/6/2003 | 2,8200 | 0,71% | 2,8200 | 2,9000 | 2,8000 | 129.752 | ,00 |
| 03/6/2003 | 2,8000 | -0,71% | 2,8500 | 2,9300 | 2,7200 | 94.500 | ,00 |
| 02/6/2003 | 2,8200 | 1,81% | 2,7200 | 2,8800 | 2,7200 | 71.524 | ,00 |
| 30/5/2003 | 2,7700 | -1,07% | 2,8000 | 2,8000 | 2,6800 | 39.416 | ,00 |
| 29/5/2003 | 2,8000 | 0,00% | 2,8200 | 2,8800 | 2,6300 | 72.088 | ,00 |
| 28/5/2003 | 2,8000 | 8,95% | 2,7200 | 2,8000 | 2,6300 | 46.792 | ,00 |
| 27/5/2003 | 2,5700 | -4,10% | 2,5700 | 2,6300 | 2,5000 | 72.864 | ,00 |
| 26/5/2003 | 2,6800 | -6,94% | 2,7500 | 2,8500 | 2,6500 | 75.140 | ,00 |
| 23/5/2003 | 2,8800 | -2,37% | 2,9700 | 2,9700 | 2,8500 | 43.836 | ,00 |
| 22/5/2003 | 2,9500 | 0,00% | 2,9700 | 3,0000 | 2,8500 | 39.312 | ,00 |
| 21/5/2003 | 2,9500 | -1,67% | 3,0000 | 3,1000 | 2,9000 | 55.712 | ,00 |
| 20/5/2003 | 3,0000 | -2,28% | 2,9500 | 3,0200 | 2,9300 | 56.812 | ,00 |
| 19/5/2003 | 3,0700 | -0,97% | 3,1000 | 3,1800 | 3,0000 | 79.860 | ,00 |
| 16/5/2003 | 3,1000 | 0,00% | 3,1500 | 3,2000 | 3,0700 | 63.792 | ,00 |
| 15/5/2003 | 3,1000 | 2,65% | 3,0200 | 3,2300 | 3,0000 | 240.760 | ,00 |
| 14/5/2003 | 3,0200 | 1,68% | 2,9700 | 3,0500 | 2,8800 | 151.532 | ,00 |
| 13/5/2003 | 2,9700 | -1,66% | 3,0500 | 3,1500 | 2,9000 | 207.588 | ,00 |
| 12/5/2003 | 3,0200 | 2,37% | 3,0000 | 3,1800 | 2,9700 | 176.068 | ,00 |
| 09/5/2003 | 2,9500 | 7,27% | 2,8500 | 3,0200 | 2,7500 | 255.504 | ,00 |
| 08/5/2003 | 2,7500 | 1,85% | 2,7000 | 2,8800 | 2,6800 | 251.072 | ,00 |
| 07/5/2003 | 2,7000 | 5,06% | 2,5700 | 2,8500 | 2,5200 | 278.168 | ,00 |
| 06/5/2003 | 2,5700 | -2,28% | 2,5200 | 2,6300 | 2,4700 | 128.888 | ,00 |
| 05/5/2003 | 2,6300 | 1,15% | 2,6500 | 2,7000 | 2,5500 | 180.532 | ,00 |
| 02/5/2003 | 2,6000 | 6,12% | 2,4500 | 2,6500 | 2,4500 | 190.124 | ,00 |
| 30/4/2003 | 2,4500 | -2,00% | 2,4700 | 2,5000 | 2,4000 | 104.600 | ,00 |
| 29/4/2003 | 2,5000 | -0,79% | 2,5200 | 2,5500 | 2,4500 | 62.228 | ,00 |
| 24/4/2003 | 2,5200 | -1,18% | 2,5500 | 2,5700 | 2,4300 | 111.656 | ,00 |
| 23/4/2003 | 2,5500 | 2,00% | 2,5000 | 2,6500 | 2,4700 | 226.774 | ,00 |
| 22/4/2003 | 2,5000 | -10,71% | 2,7700 | 2,8000 | 2,4700 | 376.284 | ,00 |
| 17/4/2003 | 2,8000 | -4,44% | 2,8800 | 2,8800 | 2,6800 | 66.896 | ,00 |
| 16/4/2003 | 2,9300 | -2,33% | 3,0000 | 3,0500 | 2,7500 | 78.316 | ,00 |
| 15/4/2003 | 3,0000 | -4,76% | 3,1500 | 3,2700 | 2,8200 | 166.100 | ,00 |
| 14/4/2003 | 3,1500 | 0,64% | 3,1300 | 3,2500 | 3,1000 | 103.840 | ,00 |
| 11/4/2003 | 3,1300 | 8,68% | 2,8500 | 3,1500 | 2,8000 | 158.912 | ,00 |
| 10/4/2003 | 2,8800 | 0,00% | 2,8200 | 2,9000 | 2,7700 | 103.552 | ,00 |
| 09/4/2003 | 2,8800 | 1,05% | 2,8500 | 2,9300 | 2,7700 | 124.952 | ,00 |
| 08/4/2003 | 2,8500 | 1,06% | 2,8200 | 2,8500 | 2,6800 | 106.000 | ,00 |
| 07/4/2003 | 2,8200 | 6,42% | 2,7000 | 2,8500 | 2,7000 | 151.504 | ,00 |
| 04/4/2003 | 2,6500 | 1,15% | 2,6000 | 2,6700 | 2,5500 | 45.288 | ,00 |
| 03/4/2003 | 2,6200 | 3,97% | 2,5200 | 2,6700 | 2,5200 | 134.864 | ,00 |
| 02/4/2003 | 2,5200 | 8,62% | 2,3800 | 2,5500 | 2,3500 | 162.412 | ,00 |
| 01/4/2003 | 2,3200 | 0,00% | 2,1300 | 2,3500 | 2,0200 | 45.408 | ,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.% |
|---|