| 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
ΙΝΤΕΡΤΕΚ Α.Ε. (ΙΝΤΕΤ)
1,4300 €
0,0300 (2,14%)
- Άνοιγμα 1,4000
- Υψηλό 1,4300
- Χαμηλό 1,4000
- Όγκος 1.889
- Τζίρος 2.645 €
- Πράξεις 10
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/12/2003 | 3,3000 | -1,20% | 3,2800 | 3,3000 | 3,2400 | 7.630 | ,00 |
| 28/11/2003 | 3,3400 | -2,34% | 3,3400 | 3,3800 | 3,3000 | 6.420 | ,00 |
| 27/11/2003 | 3,4200 | 0,00% | 3,4000 | 3,4400 | 3,3600 | 6.030 | ,00 |
| 26/11/2003 | 3,4200 | -0,58% | 3,4400 | 3,4400 | 3,3600 | 3.360 | ,00 |
| 25/11/2003 | 3,4400 | -0,58% | 3,4200 | 3,4400 | 3,4000 | 2.173 | ,00 |
| 24/11/2003 | 3,4600 | 0,00% | 3,4600 | 3,4800 | 3,3800 | 5.400 | ,00 |
| 21/11/2003 | 3,4600 | -0,57% | 3,4000 | 3,4800 | 3,4000 | 670 | ,00 |
| 20/11/2003 | 3,4800 | 0,00% | 3,4000 | 3,4800 | 3,3600 | 2.780 | ,00 |
| 19/11/2003 | 3,4800 | 0,00% | 3,4200 | 3,5200 | 3,4000 | 5.500 | ,00 |
| 18/11/2003 | 3,4800 | -0,57% | 3,4800 | 3,5000 | 3,4600 | 5.010 | ,00 |
| 17/11/2003 | 3,5000 | -3,31% | 3,5200 | 3,5800 | 3,5000 | 5.280 | ,00 |
| 14/11/2003 | 3,6200 | -0,55% | 3,5200 | 3,6200 | 3,5200 | 3.630 | ,00 |
| 13/11/2003 | 3,6400 | 1,68% | 3,6200 | 3,6600 | 3,5800 | 5.480 | ,00 |
| 12/11/2003 | 3,5800 | -3,24% | 3,6000 | 3,6600 | 3,5800 | 3.880 | ,00 |
| 11/11/2003 | 3,7000 | -1,60% | 3,7600 | 3,7600 | 3,6000 | 5.850 | ,00 |
| 10/11/2003 | 3,7600 | 2,17% | 3,6800 | 3,7600 | 3,6200 | 7.060 | ,00 |
| 07/11/2003 | 3,6800 | 1,66% | 3,6400 | 3,6800 | 3,6200 | 7.500 | ,00 |
| 06/11/2003 | 3,6200 | 0,00% | 3,5600 | 3,6600 | 3,5600 | 5.939 | ,00 |
| 05/11/2003 | 3,6200 | -2,69% | 3,6200 | 3,6400 | 3,6000 | 4.530 | ,00 |
| 04/11/2003 | 3,7200 | -1,06% | 3,7600 | 3,7800 | 3,6400 | 6.640 | ,00 |
| 03/11/2003 | 3,7600 | 3,30% | 3,6000 | 3,7600 | 3,6000 | 5.260 | ,00 |
| 31/10/2003 | 3,6400 | 0,55% | 3,5400 | 3,6600 | 3,4400 | 4.320 | ,00 |
| 30/10/2003 | 3,6200 | 0,00% | 3,5400 | 3,6200 | 3,5400 | 2.750 | ,00 |
| 29/10/2003 | 3,6200 | 1,69% | 3,5600 | 3,6400 | 3,5600 | 1.520 | ,00 |
| 27/10/2003 | 3,5600 | -2,73% | 3,6000 | 3,6000 | 3,5600 | 4.150 | ,00 |
| 24/10/2003 | 3,6600 | -2,14% | 3,7000 | 3,7400 | 3,6400 | 1.904 | ,00 |
| 23/10/2003 | 3,7400 | -1,06% | 3,7200 | 3,7400 | 3,6600 | 4.200 | ,00 |
| 22/10/2003 | 3,7800 | -2,07% | 3,8400 | 3,8400 | 3,7000 | 3.430 | ,00 |
| 21/10/2003 | 3,8600 | 4,89% | 3,6600 | 3,8600 | 3,6000 | 9.370 | ,00 |
| 20/10/2003 | 3,6800 | 0,55% | 3,5200 | 3,6800 | 3,5200 | 2.770 | ,00 |
| 17/10/2003 | 3,6600 | 0,00% | 3,5600 | 3,6600 | 3,5400 | 3.900 | ,00 |
| 16/10/2003 | 3,6600 | -1,08% | 3,6000 | 3,6600 | 3,5800 | 2.240 | ,00 |
| 15/10/2003 | 3,7000 | 0,00% | 3,6000 | 3,7200 | 3,6000 | 1.185 | ,00 |
| 14/10/2003 | 3,7000 | -0,54% | 3,7400 | 3,8000 | 3,6800 | 8.710 | ,00 |
| 13/10/2003 | 3,7200 | 3,33% | 3,5800 | 3,7200 | 3,5800 | 20.190 | ,00 |
| 10/10/2003 | 3,6000 | -1,10% | 3,5200 | 3,6400 | 3,5000 | 6.510 | ,00 |
| 09/10/2003 | 3,6400 | -1,09% | 3,6000 | 3,6400 | 3,6000 | 1.280 | ,00 |
| 08/10/2003 | 3,6800 | 1,10% | 3,6400 | 3,6800 | 3,6000 | 7.640 | ,00 |
| 07/10/2003 | 3,6400 | -1,09% | 3,5400 | 3,6400 | 3,5200 | 3.855 | ,00 |
| 06/10/2003 | 3,6800 | 3,95% | 3,5400 | 3,6800 | 3,5400 | 12.471 | ,00 |
| 03/10/2003 | 3,5400 | 2,91% | 3,4400 | 3,5400 | 3,4400 | 5.701 | ,00 |
| 02/10/2003 | 3,4400 | 6,17% | 3,4000 | 3,4400 | 3,3600 | 5.350 | ,00 |
| 01/10/2003 | 3,2400 | -4,14% | 3,3800 | 3,3800 | 3,2400 | 5.310 | ,00 |
| 30/9/2003 | 3,3800 | -1,74% | 3,3200 | 3,4000 | 3,3200 | 1.290 | ,00 |
| 29/9/2003 | 3,4400 | -0,58% | 3,3200 | 3,4400 | 3,3200 | 2.754 | ,00 |
| 26/9/2003 | 3,4600 | -1,70% | 3,5000 | 3,5000 | 3,3600 | 12.880 | ,00 |
| 25/9/2003 | 3,5200 | 0,00% | 3,4800 | 3,5200 | 3,4000 | 4.990 | ,00 |
| 24/9/2003 | 3,5200 | -0,56% | 3,5400 | 3,5800 | 3,4600 | 3.085 | ,00 |
| 23/9/2003 | 3,5400 | 0,00% | 3,4800 | 3,5400 | 3,4000 | 8.330 | ,00 |
| 22/9/2003 | 3,5400 | -3,28% | 3,6000 | 3,6000 | 3,4400 | 1.380 | ,00 |
| 19/9/2003 | 3,6600 | 2,81% | 3,5200 | 3,6600 | 3,5200 | 7.660 | ,00 |
| 18/9/2003 | 3,5600 | -1,11% | 3,6000 | 3,6000 | 3,4800 | 5.360 | ,00 |
| 17/9/2003 | 3,6000 | 2,27% | 3,7000 | 3,7000 | 3,5400 | 8.460 | ,00 |
| 16/9/2003 | 3,5200 | -2,76% | 3,5200 | 3,5200 | 3,4400 | 5.490 | ,00 |
| 15/9/2003 | 3,6200 | -1,63% | 3,4600 | 3,6600 | 3,4600 | 15.950 | ,00 |
| 12/9/2003 | 3,6800 | -1,08% | 3,5400 | 3,7000 | 3,5400 | 3.860 | ,00 |
| 11/9/2003 | 3,7200 | 1,09% | 3,7000 | 3,7600 | 3,6600 | 15.320 | ,00 |
| 10/9/2003 | 3,6800 | 1,10% | 3,6000 | 3,7000 | 3,3800 | 25.890 | ,00 |
| 09/9/2003 | 3,6400 | 0,55% | 3,5600 | 3,6600 | 3,5000 | 23.020 | ,00 |
| 08/9/2003 | 3,6200 | -3,72% | 3,7600 | 3,7600 | 3,5800 | 9.410 | ,00 |
| 05/9/2003 | 3,7600 | -2,08% | 3,8400 | 3,8800 | 3,7400 | 6.777 | ,00 |
| 04/9/2003 | 3,8400 | 1,05% | 3,8200 | 3,8800 | 3,7000 | 39.185 | ,00 |
| 03/9/2003 | 3,8000 | 1,60% | 3,8400 | 3,8800 | 3,7800 | 10.560 | ,00 |
| 02/9/2003 | 3,7400 | -0,53% | 3,7600 | 3,7600 | 3,5800 | 31.720 | ,00 |
| 01/9/2003 | 3,7600 | -2,08% | 3,8600 | 4,0000 | 3,7200 | 16.073 | ,00 |
| 29/8/2003 | 3,8400 | -1,03% | 3,8800 | 3,9400 | 3,8200 | 40.970 | ,00 |
| 28/8/2003 | 3,8800 | -1,02% | 4,0000 | 4,0200 | 3,8400 | 7.226 | ,00 |
| 27/8/2003 | 3,9200 | -1,51% | 3,9600 | 4,0000 | 3,9200 | 5.460 | ,00 |
| 26/8/2003 | 3,9800 | -3,40% | 4,1000 | 4,1000 | 3,9600 | 6.364 | ,00 |
| 25/8/2003 | 4,1200 | -1,90% | 4,1200 | 4,2200 | 4,0800 | 22.280 | ,00 |
| 22/8/2003 | 4,2000 | 0,96% | 4,0600 | 4,2000 | 4,0600 | 19.210 | ,00 |
| 21/8/2003 | 4,1600 | 1,96% | 4,1000 | 4,1600 | 4,1000 | 5.930 | ,00 |
| 20/8/2003 | 4,0800 | -2,39% | 4,1800 | 4,1800 | 4,0800 | 4.870 | ,00 |
| 19/8/2003 | 4,1800 | 0,00% | 4,2200 | 4,2600 | 4,1600 | 19.365 | ,00 |
| 18/8/2003 | 4,1800 | 2,96% | 4,0400 | 4,2200 | 4,0400 | 18.900 | ,00 |
| 14/8/2003 | 4,0600 | -0,98% | 4,0800 | 4,1000 | 3,9800 | 22.400 | ,00 |
| 13/8/2003 | 4,1000 | 2,50% | 4,0000 | 4,1200 | 4,0000 | 3.983 | ,00 |
| 12/8/2003 | 4,0000 | -2,44% | 3,9600 | 4,1000 | 3,9600 | 24.219 | ,00 |
| 11/8/2003 | 4,1000 | -1,91% | 4,2000 | 4,2200 | 4,0600 | 12.986 | ,00 |
| 08/8/2003 | 4,1800 | 0,48% | 4,1600 | 4,2000 | 4,1200 | 6.080 | ,00 |
| 07/8/2003 | 4,1600 | -1,89% | 4,2000 | 4,2400 | 4,1000 | 23.410 | ,00 |
| 06/8/2003 | 4,2400 | -2,30% | 4,2800 | 4,3000 | 4,2400 | 13.540 | ,00 |
| 05/8/2003 | 4,3400 | -0,46% | 4,4000 | 4,4000 | 4,2600 | 19.910 | ,00 |
| 04/8/2003 | 4,3600 | 5,31% | 4,1400 | 4,3800 | 4,1400 | 39.880 | ,00 |
| 01/8/2003 | 4,1400 | -0,96% | 4,1600 | 4,3000 | 4,1200 | 31.010 | ,00 |
| 31/7/2003 | 4,1800 | 2,96% | 4,0600 | 4,2200 | 4,0600 | 28.814 | ,00 |
| 30/7/2003 | 4,0600 | 6,28% | 3,8200 | 4,1000 | 3,8200 | 57.950 | ,00 |
| 29/7/2003 | 3,8200 | 4,37% | 3,6600 | 3,8800 | 3,6600 | 51.860 | ,00 |
| 28/7/2003 | 3,6600 | 1,10% | 3,7400 | 3,8400 | 3,6400 | 26.750 | ,00 |
| 25/7/2003 | 3,6200 | -3,72% | 3,6600 | 3,7000 | 3,5800 | 20.640 | ,00 |
| 24/7/2003 | 3,7600 | 1,62% | 3,7000 | 3,8000 | 3,6400 | 40.370 | ,00 |
| 23/7/2003 | 3,7000 | -1,07% | 3,8000 | 3,8400 | 3,6600 | 47.925 | ,00 |
| 22/7/2003 | 3,7400 | 1,63% | 3,6200 | 3,7600 | 3,6000 | 24.700 | ,00 |
| 21/7/2003 | 3,6800 | 0,00% | 3,7200 | 3,8000 | 3,6600 | 21.130 | ,00 |
| 18/7/2003 | 3,6800 | 0,00% | 3,7600 | 3,7600 | 3,6400 | 37.130 | ,00 |
| 17/7/2003 | 3,6800 | 2,22% | 3,5400 | 3,7800 | 3,5000 | 60.930 | ,00 |
| 16/7/2003 | 3,6000 | -0,55% | 3,6000 | 3,7000 | 3,5200 | 39.370 | ,00 |
| 15/7/2003 | 3,6200 | 0,56% | 3,6200 | 3,6800 | 3,5800 | 32.190 | ,00 |
| 14/7/2003 | 3,6000 | 1,69% | 3,5400 | 3,7200 | 3,5400 | 31.840 | ,00 |
| 11/7/2003 | 3,5400 | -1,12% | 3,6200 | 3,6200 | 3,5200 | 12.600 | ,00 |
| 10/7/2003 | 3,5800 | 1,70% | 3,5400 | 3,7200 | 3,5200 | 59.000 | ,00 |
| 09/7/2003 | 3,5200 | 4,14% | 3,4600 | 3,5600 | 3,3600 | 30.970 | ,00 |
| 08/7/2003 | 3,3800 | -1,17% | 3,5000 | 3,5200 | 3,3600 | 22.665 | ,00 |
| 07/7/2003 | 3,4200 | 0,59% | 3,4800 | 3,4800 | 3,3400 | 95.110 | ,00 |
| 04/7/2003 | 3,4000 | -1,73% | 3,4200 | 3,4200 | 3,3800 | 10.500 | ,00 |
| 03/7/2003 | 3,4600 | -2,26% | 3,6000 | 3,6000 | 3,4600 | 18.690 | ,00 |
| 02/7/2003 | 3,5400 | 1,14% | 3,5400 | 3,6000 | 3,4400 | 41.320 | ,00 |
| 01/7/2003 | 3,5000 | -2,78% | 3,5400 | 3,5400 | 3,4200 | 8.690 | ,00 |
| 30/6/2003 | 3,6000 | -5,76% | 3,8200 | 3,8200 | 3,5600 | 13.790 | ,00 |
| 27/6/2003 | 3,8200 | 0,53% | 3,8600 | 4,0000 | 3,7800 | 21.110 | ,00 |
| 26/6/2003 | 3,8000 | 5,56% | 3,5800 | 3,8800 | 3,5800 | 48.280 | ,00 |
| 25/6/2003 | 3,6000 | 3,45% | 3,5800 | 3,6600 | 3,5200 | 15.090 | ,00 |
| 24/6/2003 | 3,4800 | -1,14% | 3,4800 | 3,4800 | 3,4000 | 6.470 | ,00 |
| 23/6/2003 | 3,5200 | 0,57% | 3,4400 | 3,5200 | 3,4400 | 14.400 | ,00 |
| 20/6/2003 | 3,5000 | -0,57% | 3,5600 | 3,5600 | 3,4000 | 9.825 | ,00 |
| 19/6/2003 | 3,5200 | 0,00% | 3,4600 | 3,6000 | 3,4000 | 30.675 | ,00 |
| 18/6/2003 | 3,5200 | 0,00% | 3,5000 | 3,5800 | 3,5000 | 29.090 | ,00 |
| 17/6/2003 | 3,5200 | 4,14% | 3,5600 | 3,5600 | 3,4000 | 14.370 | ,00 |
| 13/6/2003 | 3,3800 | -3,98% | 3,5200 | 3,5200 | 3,3600 | 20.880 | ,00 |
| 12/6/2003 | 3,5200 | 0,57% | 3,5200 | 3,6000 | 3,4600 | 17.620 | ,00 |
| 11/6/2003 | 3,5000 | -1,69% | 3,7400 | 3,7400 | 3,4800 | 11.240 | ,00 |
| 10/6/2003 | 3,5600 | -2,20% | 3,7000 | 3,7000 | 3,5400 | 8.660 | ,00 |
| 09/6/2003 | 3,6400 | 1,68% | 3,5800 | 3,7600 | 3,5600 | 28.800 | ,00 |
| 06/6/2003 | 3,5800 | 0,56% | 3,6000 | 3,6000 | 3,5200 | 8.900 | ,00 |
| 05/6/2003 | 3,5600 | -0,56% | 3,6000 | 3,6800 | 3,5000 | 20.243 | ,00 |
| 04/6/2003 | 3,5800 | 1,70% | 3,5200 | 3,6200 | 3,5000 | 40.980 | ,00 |
| 03/6/2003 | 3,5200 | -1,12% | 3,4800 | 3,5600 | 3,4400 | 43.620 | ,00 |
| 02/6/2003 | 3,5600 | 8,54% | 3,4600 | 3,5800 | 3,4000 | 78.260 | ,00 |
| 30/5/2003 | 3,2800 | -1,80% | 3,3200 | 3,3400 | 3,2600 | 36.300 | ,00 |
| 29/5/2003 | 3,3400 | -2,34% | 3,3200 | 3,4400 | 3,3200 | 30.120 | ,00 |
| 28/5/2003 | 3,4200 | 4,27% | 3,4000 | 3,5000 | 3,3400 | 40.466 | ,00 |
| 27/5/2003 | 3,2800 | 1,23% | 3,2000 | 3,3800 | 3,1800 | 57.040 | ,00 |
| 26/5/2003 | 3,2400 | -2,41% | 3,3200 | 3,4400 | 3,2200 | 36.550 | ,00 |
| 23/5/2003 | 3,3200 | 6,41% | 3,2000 | 3,3600 | 3,1600 | 66.065 | ,00 |
| 22/5/2003 | 3,1200 | 1,96% | 3,1000 | 3,2000 | 3,0600 | 53.580 | ,00 |
| 21/5/2003 | 3,0600 | -3,16% | 3,2000 | 3,2000 | 3,0200 | 29.710 | ,00 |
| 20/5/2003 | 3,1600 | 1,28% | 3,0400 | 3,2000 | 3,0000 | 32.330 | ,00 |
| 19/5/2003 | 3,1200 | 5,05% | 3,0400 | 3,1600 | 2,9800 | 39.740 | ,00 |
| 16/5/2003 | 2,9700 | 3,48% | 2,9300 | 2,9800 | 2,8600 | 26.130 | ,00 |
| 15/5/2003 | 2,8700 | -1,71% | 2,9700 | 2,9700 | 2,8500 | 20.900 | ,00 |
| 14/5/2003 | 2,9200 | 5,04% | 2,8000 | 2,9700 | 2,8000 | 69.350 | ,00 |
| 13/5/2003 | 2,7800 | 6,92% | 2,7400 | 2,9000 | 2,7000 | 19.360 | ,00 |
| 12/5/2003 | 2,6000 | 3,17% | 2,6800 | 2,7000 | 2,5700 | 16.560 | ,00 |
| 09/5/2003 | 2,5200 | -2,33% | 2,5300 | 2,6000 | 2,4800 | 21.870 | ,00 |
| 08/5/2003 | 2,5800 | -5,15% | 2,7200 | 2,7300 | 2,5800 | 18.495 | ,00 |
| 07/5/2003 | 2,7200 | -2,16% | 2,8000 | 2,8200 | 2,7100 | 25.150 | ,00 |
| 06/5/2003 | 2,7800 | 1,46% | 2,7200 | 2,7800 | 2,6500 | 32.030 | ,00 |
| 05/5/2003 | 2,7400 | 1,48% | 2,7800 | 2,8400 | 2,7100 | 50.740 | ,00 |
| 02/5/2003 | 2,7000 | 3,05% | 2,6600 | 2,7400 | 2,6500 | 21.395 | ,00 |
| 30/4/2003 | 2,6200 | 0,00% | 2,6700 | 2,6700 | 2,5300 | 17.000 | ,00 |
| 29/4/2003 | 2,6200 | 0,77% | 2,6800 | 2,7000 | 2,6100 | 8.570 | ,00 |
| 24/4/2003 | 2,6000 | 1,17% | 2,5300 | 2,6200 | 2,5300 | 9.760 | ,00 |
| 23/4/2003 | 2,5700 | 1,98% | 2,6100 | 2,6700 | 2,5500 | 39.679 | ,00 |
| 22/4/2003 | 2,5200 | 3,70% | 2,4000 | 2,6200 | 2,4000 | 21.482 | ,00 |
| 17/4/2003 | 2,4300 | -3,95% | 2,4800 | 2,5300 | 2,4100 | 32.559 | ,00 |
| 16/4/2003 | 2,5300 | -4,89% | 2,7100 | 2,7100 | 2,5200 | 32.300 | ,00 |
| 15/4/2003 | 2,6600 | -1,48% | 2,7600 | 2,8200 | 2,6400 | 84.090 | ,00 |
| 14/4/2003 | 2,7000 | 0,75% | 2,6900 | 2,7800 | 2,6900 | 33.000 | ,00 |
| 11/4/2003 | 2,6800 | 5,10% | 2,5600 | 2,7100 | 2,5500 | 93.350 | ,00 |
| 10/4/2003 | 2,5500 | -1,92% | 2,5100 | 2,6800 | 2,5100 | 28.120 | ,00 |
| 09/4/2003 | 2,6000 | -1,14% | 2,6300 | 2,7100 | 2,5500 | 39.520 | ,00 |
| 08/4/2003 | 2,6300 | 8,23% | 2,3900 | 2,6800 | 2,3500 | 124.060 | ,00 |
| 07/4/2003 | 2,4300 | 11,98% | 2,3300 | 2,4400 | 2,3100 | 111.150 | 264.476,00 |
| 04/4/2003 | 2,1700 | 6,37% | 2,0500 | 2,2800 | 2,0400 | 103.170 | 226.125,00 |
| 03/4/2003 | 2,0400 | -2,39% | 2,1100 | 2,1100 | 2,0000 | 49.703 | 100.252,00 |
| 02/4/2003 | 2,0900 | 5,03% | 2,0300 | 2,1200 | 2,0300 | 17.820 | 36.831,00 |
| 01/4/2003 | 1,9900 | 5,85% | 1,9100 | 2,0000 | 1,9000 | 12.350 | 23.885,00 |
| 31/3/2003 | 1,8800 | -5,05% | 1,9300 | 1,9400 | 1,8800 | 16.170 | 30.866,00 |
| 28/3/2003 | 1,9800 | -2,94% | 2,0000 | 2,0100 | 1,9700 | 11.200 | 22.320,00 |
| 27/3/2003 | 2,0400 | 1,49% | 2,0300 | 2,0500 | 2,0100 | 8.540 | 17.310,00 |
| 26/3/2003 | 2,0100 | -0,50% | 2,0400 | 2,1000 | 2,0000 | 45.140 | 91.210,00 |
| 24/3/2003 | 2,0200 | 0,50% | 1,9800 | 2,0300 | 1,9500 | 8.511 | 16.886,00 |
| 21/3/2003 | 2,0100 | -1,95% | 2,0500 | 2,1400 | 2,0000 | 70.220 | 143.587,00 |
| 20/3/2003 | 2,0500 | 0,00% | 2,0200 | 2,0500 | 2,0000 | 9.410 | 19.000,00 |
| 19/3/2003 | 2,0500 | 1,49% | 2,0200 | 2,0800 | 1,9900 | 20.070 | 40.606,00 |
| 18/3/2003 | 2,0200 | 5,76% | 1,9900 | 2,0900 | 1,9800 | 24.610 | 50.100,00 |
| 17/3/2003 | 1,9100 | -4,02% | 1,9400 | 1,9700 | 1,9100 | 11.691 | 22.627,00 |
| 14/3/2003 | 1,9900 | -1,97% | 2,0300 | 2,1000 | 1,9700 | 12.520 | 25.443,00 |
| 13/3/2003 | 2,0300 | 3,05% | 1,9700 | 2,0300 | 1,9700 | 10.840 | 21.709,00 |
| 12/3/2003 | 1,9700 | -2,48% | 2,0000 | 2,0200 | 1,9500 | 14.000 | 27.744,00 |
| 11/3/2003 | 2,0200 | -6,05% | 2,1500 | 2,1500 | 1,9800 | 24.540 | 49.365,00 |
| 07/3/2003 | 2,1500 | -2,71% | 2,2200 | 2,2200 | 2,1400 | 10.250 | 22.404,00 |
| 06/3/2003 | 2,2100 | -0,45% | 2,2200 | 2,2200 | 2,2000 | 5.490 | 12.155,00 |
| 05/3/2003 | 2,2200 | -2,20% | 2,2700 | 2,2700 | 2,2000 | 6.950 | 15.455,00 |
| 04/3/2003 | 2,2700 | -2,16% | 2,2500 | 2,2800 | 2,1900 | 6.190 | 13.762,00 |
| 03/3/2003 | 2,3200 | 5,94% | 2,1900 | 2,3600 | 2,1900 | 15.670 | 36.351,00 |
| 28/2/2003 | 2,1900 | -2,23% | 2,2600 | 2,3000 | 2,1600 | 4.499 | 9.965,00 |
| 27/2/2003 | 2,2400 | 7,18% | 2,0500 | 2,2500 | 2,0500 | 9.140 | 19.612,00 |
| 26/2/2003 | 2,0900 | 0,97% | 2,0800 | 2,0900 | 2,0600 | 5.745 | 11.925,00 |
| 25/2/2003 | 2,0700 | -2,82% | 2,0600 | 2,0800 | 2,0500 | 7.320 | 15.048,00 |
| 24/2/2003 | 2,1300 | -0,47% | 2,1300 | 2,1300 | 2,1300 | 505 | 1.075,00 |
| 21/2/2003 | 2,1400 | -1,83% | 2,1300 | 2,1700 | 2,0900 | 4.590 | 9.697,00 |
| 20/2/2003 | 2,1800 | 0,46% | 2,1600 | 2,1800 | 2,1300 | 2.620 | 5.692,00 |
| 19/2/2003 | 2,1700 | 0,46% | 2,1500 | 2,2000 | 2,1100 | 3.300 | 7.116,00 |
| 18/2/2003 | 2,1600 | 4,85% | 2,0800 | 2,1600 | 2,0800 | 4.660 | 9.908,00 |
| 17/2/2003 | 2,0600 | -1,90% | 2,1000 | 2,1600 | 2,0600 | 4.310 | 9.062,00 |
| 14/2/2003 | 2,1000 | -3,23% | 2,1000 | 2,1600 | 2,1000 | 1.730 | 3.646,00 |
| 13/2/2003 | 2,1700 | 3,33% | 2,0500 | 2,1800 | 2,0500 | 9.015 | 18.889,00 |
| 12/2/2003 | 2,1000 | -2,33% | 2,1500 | 2,1800 | 2,1000 | 1.200 | 2.585,00 |
| 11/2/2003 | 2,1500 | 2,38% | 2,1400 | 2,1600 | 2,1000 | 4.150 | 8.867,00 |
| 10/2/2003 | 2,1000 | -0,94% | 2,0600 | 2,1000 | 2,0000 | 1.760 | 3.648,00 |
| 07/2/2003 | 2,1200 | 3,92% | 2,0400 | 2,1600 | 2,0200 | 4.640 | 9.663,00 |
| 06/2/2003 | 2,0400 | 2,00% | 2,0500 | 2,0800 | 2,0000 | 4.450 | 9.051,00 |
| 05/2/2003 | 2,0000 | -0,99% | 2,0000 | 2,0200 | 1,9600 | 3.870 | 7.740,00 |
| 04/2/2003 | 2,0200 | -1,94% | 2,0500 | 2,0600 | 2,0000 | 7.690 | 15.620,00 |
| 03/2/2003 | 2,0600 | -2,37% | 2,0600 | 2,0600 | 2,0600 | 1.290 | 2.657,00 |
| 31/1/2003 | 2,1100 | -0,47% | 2,0300 | 2,1100 | 2,0200 | 5.990 | 12.345,00 |
| 30/1/2003 | 2,1200 | -0,93% | 2,1500 | 2,1700 | 2,1200 | 4.440 | 9.539,00 |
| 29/1/2003 | 2,1400 | 2,88% | 2,0000 | 2,1600 | 2,0000 | 1.260 | 2.615,00 |
| 28/1/2003 | 2,0800 | -3,70% | 2,1600 | 2,1600 | 2,0800 | 4.980 | 10.507,00 |
| 27/1/2003 | 2,1600 | -2,70% | 2,1700 | 2,2000 | 2,1200 | 2.810 | 6.063,00 |
| 24/1/2003 | 2,2200 | 2,78% | 2,1600 | 2,2200 | 2,1200 | 4.280 | 9.298,00 |
| 23/1/2003 | 2,1600 | 2,86% | 2,1300 | 2,1800 | 2,0900 | 7.410 | 15.784,00 |
| 22/1/2003 | 2,1000 | 1,45% | 1,9700 | 2,1000 | 1,9700 | 5.600 | 11.416,00 |
| 21/1/2003 | 2,0700 | 1,97% | 2,0300 | 2,0800 | 2,0200 | 3.450 | 7.092,00 |
| 20/1/2003 | 2,0300 | -1,93% | 2,1300 | 2,1300 | 2,0300 | 11.610 | 23.759,00 |
| 17/1/2003 | 2,0700 | -5,05% | 2,1000 | 2,1000 | 2,0700 | 5.800 | 12.066,00 |
| 16/1/2003 | 2,1800 | -1,36% | 2,1500 | 2,2100 | 2,1000 | 3.530 | 7.710,00 |
| 15/1/2003 | 2,2100 | 2,79% | 2,1500 | 2,2100 | 2,0800 | 2.340 | 5.000,00 |
| 14/1/2003 | 2,1500 | 0,47% | 2,0700 | 2,1500 | 2,0000 | 9.210 | 19.174,00 |
| 13/1/2003 | 2,1400 | -0,93% | 2,1600 | 2,1600 | 2,0500 | 2.860 | 5.958,00 |
| 10/1/2003 | 2,1600 | 1,41% | 2,1900 | 2,1900 | 2,0300 | 4.630 | 9.849,00 |
| 09/1/2003 | 2,1300 | -3,62% | 2,1400 | 2,2000 | 1,9700 | 20.380 | 42.545,00 |
| 08/1/2003 | 2,2100 | -4,74% | 2,3100 | 2,3100 | 2,2000 | 11.570 | 26.067,00 |
| 07/1/2003 | 2,3200 | -2,52% | 2,3300 | 2,3300 | 2,3200 | 800 | 1.861,00 |
| 03/1/2003 | 2,3800 | -3,25% | 2,4700 | 2,4700 | 2,3800 | 6.250 | 14.901,00 |
| 02/1/2003 | 2,4600 | 5,13% | 2,3900 | 2,4600 | 2,3500 | 4.080 | 9.825,00 |
| 31/12/2002 | 2,3400 | -3,70% | 2,4000 | 2,4000 | 2,3400 | 2.140 | 5.076,00 |
| 30/12/2002 | 2,4300 | -5,08% | 2,4900 | 2,4900 | 2,3500 | 14.520 | 34.912,00 |
| 27/12/2002 | 2,5600 | -0,39% | 2,5200 | 2,5600 | 2,5200 | 2.600 | 6.610,00 |
| 24/12/2002 | 2,5700 | 2,39% | 2,4400 | 2,5700 | 2,4400 | 3.500 | 8.907,00 |
| 23/12/2002 | 2,5100 | 0,80% | 2,4700 | 2,5600 | 2,3600 | 20.170 | 49.148,00 |
| 20/12/2002 | 2,4900 | 2,89% | 2,4000 | 2,5000 | 2,3000 | 16.690 | 40.351,00 |
| 19/12/2002 | 2,4200 | -3,20% | 2,5200 | 2,5200 | 2,3100 | 17.850 | 42.412,00 |
| 18/12/2002 | 2,5000 | -0,79% | 2,3900 | 2,5000 | 2,3900 | 4.340 | 10.648,00 |
| 17/12/2002 | 2,5200 | -1,95% | 2,5200 | 2,5200 | 2,5000 | 2.630 | 6.608,00 |
| 16/12/2002 | 2,5700 | -0,77% | 2,5000 | 2,6300 | 2,5000 | 5.800 | 14.846,00 |
| 13/12/2002 | 2,5900 | 1,17% | 2,5000 | 2,6200 | 2,4500 | 7.130 | 18.135,00 |
| 12/12/2002 | 2,5600 | 0,79% | 2,5400 | 2,5600 | 2,3900 | 10.130 | 24.771,00 |
| 11/12/2002 | 2,5400 | 2,42% | 2,4900 | 2,5700 | 2,4900 | 7.530 | 19.140,00 |
| 10/12/2002 | 2,4800 | 1,22% | 2,4500 | 2,4800 | 2,4300 | 5.610 | 13.816,00 |
| 09/12/2002 | 2,4500 | -3,54% | 2,5200 | 2,5400 | 2,4500 | 6.550 | 16.231,00 |
| 06/12/2002 | 2,5400 | -5,22% | 2,6600 | 2,6600 | 2,5200 | 19.940 | 51.270,00 |
| 05/12/2002 | 2,6800 | -1,11% | 2,7000 | 2,7900 | 2,6600 | 12.130 | 32.967,00 |
| 04/12/2002 | 2,7100 | -2,52% | 2,7600 | 2,8400 | 2,6800 | 11.510 | 31.645,00 |
| 03/12/2002 | 2,7800 | -2,80% | 2,7900 | 2,8500 | 2,7600 | 11.130 | 31.048,00 |
| 02/12/2002 | 2,8600 | 7,52% | 2,6800 | 2,8800 | 2,6800 | 24.630 | 69.446,00 |
| 29/11/2002 | 2,6600 | -0,75% | 2,7000 | 2,7000 | 2,6300 | 11.780 | 31.232,00 |
| 28/11/2002 | 2,6800 | -0,74% | 2,8000 | 2,8000 | 2,6300 | 12.390 | 33.450,00 |
| 27/11/2002 | 2,7000 | -1,10% | 2,7300 | 2,7500 | 2,6100 | 9.930 | 26.918,00 |
| 26/11/2002 | 2,7300 | -4,55% | 2,8400 | 2,9100 | 2,6800 | 26.980 | 74.830,00 |
| 25/11/2002 | 2,8600 | 16,73% | 2,5000 | 2,8900 | 2,4800 | 61.545 | 170.236,00 |
| 22/11/2002 | 2,4500 | 2,51% | 2,4400 | 2,5000 | 2,3400 | 16.190 | 39.662,00 |
| 21/11/2002 | 2,3900 | 2,58% | 2,3300 | 2,3900 | 2,3300 | 1.600 | 3.771,00 |
| 20/11/2002 | 2,3300 | 2,19% | 2,3700 | 2,3700 | 2,2500 | 8.115 | 18.426,00 |
| 19/11/2002 | 2,2800 | -4,20% | 2,3200 | 2,3400 | 2,2400 | 8.050 | 18.521,00 |
| 18/11/2002 | 2,3800 | 1,28% | 2,3500 | 2,5200 | 2,3500 | 4.420 | 10.741,00 |
| 15/11/2002 | 2,3500 | -1,26% | 2,4000 | 2,4600 | 2,3200 | 11.220 | 26.910,00 |
| 14/11/2002 | 2,3800 | 8,18% | 2,2000 | 2,4000 | 2,1100 | 14.980 | 34.200,00 |
| 13/11/2002 | 2,2000 | 4,27% | 2,2000 | 2,3200 | 2,1400 | 16.460 | 36.376,00 |
| 12/11/2002 | 2,1100 | 2,93% | 2,0400 | 2,1200 | 2,0000 | 267.700 | 564.455,00 |
| 11/11/2002 | 2,0500 | 2,50% | 1,9400 | 2,0600 | 1,9400 | 3.080 | 6.143,00 |
| 08/11/2002 | 2,0000 | -1,48% | 1,8300 | 2,0000 | 1,8300 | 3.390 | 6.589,00 |
| 07/11/2002 | 2,0300 | -1,46% | 2,0600 | 2,0700 | 1,9700 | 4.980 | 10.095,00 |
| 06/11/2002 | 2,0600 | -0,96% | 2,0800 | 2,1500 | 2,0400 | 7.490 | 15.643,00 |
| 05/11/2002 | 2,0800 | 0,00% | 1,9600 | 2,1200 | 1,9600 | 4.280 | 8.919,00 |
| 04/11/2002 | 2,0800 | 6,67% | 1,9600 | 2,0800 | 1,9600 | 5.130 | 10.484,00 |
| 01/11/2002 | 1,9500 | 0,52% | 1,9400 | 1,9600 | 1,9000 | 2.070 | 3.996,00 |
| 31/10/2002 | 1,9400 | 4,86% | 1,9000 | 1,9500 | 1,8700 | 1.650 | 3.154,00 |
| 30/10/2002 | 1,8500 | 0,00% | 1,8500 | 1,8800 | 1,8500 | 1.940 | 3.603,00 |
| 29/10/2002 | 1,8500 | -3,14% | 1,9400 | 1,9400 | 1,8500 | 1.730 | 3.221,00 |
| 25/10/2002 | 1,9100 | -2,55% | 1,8600 | 1,9500 | 1,8400 | 5.450 | 10.158,00 |
| 24/10/2002 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9000 | 3.440 | 6.587,00 |
| 23/10/2002 | 1,9600 | -6,67% | 2,0600 | 2,0600 | 1,9500 | 8.840 | 17.500,00 |
| 22/10/2002 | 2,1000 | -2,33% | 2,1300 | 2,1300 | 2,0200 | 6.250 | 13.028,00 |
| 21/10/2002 | 2,1500 | 3,86% | 2,1500 | 2,1500 | 2,0800 | 5.840 | 12.428,00 |
| 18/10/2002 | 2,0700 | 5,61% | 1,8900 | 2,0800 | 1,8900 | 5.770 | 11.747,00 |
| 17/10/2002 | 1,9600 | 7,10% | 1,8300 | 2,0000 | 1,7800 | 9.101 | 17.227,00 |
| 16/10/2002 | 1,8300 | -1,08% | 1,8600 | 1,8700 | 1,8000 | 8.380 | 15.349,00 |
| 15/10/2002 | 1,8500 | 5,71% | 1,8000 | 1,8800 | 1,8000 | 4.120 | 7.521,00 |
| 14/10/2002 | 1,7500 | 1,16% | 1,7500 | 1,7500 | 1,7400 | 3.580 | 6.253,00 |
| 11/10/2002 | 1,7300 | 4,22% | 1,6900 | 1,7900 | 1,6900 | 7.530 | 13.061,00 |
| 10/10/2002 | 1,6600 | 2,47% | 1,6300 | 1,6800 | 1,6000 | 3.310 | 5.354,00 |
| 09/10/2002 | 1,6200 | 1,25% | 1,6100 | 1,6500 | 1,6100 | 9.000 | 14.679,00 |
| 08/10/2002 | 1,6000 | -3,03% | 1,6500 | 1,6800 | 1,6000 | 7.950 | 12.915,00 |
| 07/10/2002 | 1,6500 | -3,51% | 1,6500 | 1,6700 | 1,6300 | 4.950 | 8.139,00 |
| 04/10/2002 | 1,7100 | 0,00% | 1,6900 | 1,7200 | 1,6900 | 7.250 | 12.417,00 |
| 03/10/2002 | 1,7100 | -3,39% | 1,7700 | 1,7700 | 1,7000 | 11.215 | 19.421,00 |
| 02/10/2002 | 1,7700 | -1,67% | 1,9500 | 1,9500 | 1,7600 | 6.120 | 10.953,00 |
| 01/10/2002 | 1,8000 | 1,12% | 1,7000 | 1,8000 | 1,7000 | 11.750 | 20.605,00 |
| 30/9/2002 | 1,7800 | -5,32% | 1,8200 | 1,8300 | 1,7300 | 11.840 | 20.810,00 |
| 27/9/2002 | 1,8800 | 1,62% | 1,9100 | 1,9200 | 1,8700 | 4.410 | 8.376,00 |
| 26/9/2002 | 1,8500 | 1,65% | 1,8500 | 1,8700 | 1,8200 | 10.960 | 20.296,00 |
| 25/9/2002 | 1,8200 | 0,55% | 1,8100 | 1,8500 | 1,7800 | 12.460 | 22.651,00 |
| 24/9/2002 | 1,8100 | -1,63% | 1,8300 | 1,8400 | 1,8000 | 10.070 | 18.332,00 |
| 23/9/2002 | 1,8400 | -3,16% | 1,9000 | 1,9000 | 1,8400 | 8.580 | 16.153,00 |
| 20/9/2002 | 1,9000 | 0,00% | 1,9000 | 1,9700 | 1,8900 | 4.970 | 9.537,00 |
| 19/9/2002 | 1,9000 | -1,55% | 1,8800 | 1,9600 | 1,8800 | 6.410 | 12.153,00 |
| 18/9/2002 | 1,9300 | -2,53% | 1,8700 | 1,9800 | 1,8700 | 5.840 | 11.253,00 |
| 17/9/2002 | 1,9800 | 0,00% | 2,1000 | 2,1000 | 1,9200 | 21.900 | 44.015,00 |
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.% |
|---|