| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΚΛΩΝΑΤΕΞ (ΚΛΩΝΚ)
0,0400 €
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 |
|---|---|---|---|---|---|---|---|
| 12/1/2004 | 3,6000 | 0,00% | 3,5400 | 3,7200 | 3,5000 | 98.600 | ,00 |
| 09/1/2004 | 3,6000 | -2,70% | 3,7000 | 3,7400 | 3,5800 | 134.605 | ,00 |
| 08/1/2004 | 3,7000 | -2,12% | 3,8000 | 3,8600 | 3,6800 | 251.205 | ,00 |
| 07/1/2004 | 3,7800 | 2,72% | 3,7000 | 4,1000 | 3,6800 | 454.540 | ,00 |
| 05/1/2004 | 3,6800 | 0,00% | 3,7200 | 3,8000 | 3,6600 | 347.655 | ,00 |
| 02/1/2004 | 3,6800 | 10,18% | 3,4000 | 3,7400 | 3,4000 | 462.825 | ,00 |
| 31/12/2003 | 3,3400 | 0,60% | 3,3600 | 3,4400 | 3,3000 | 315.330 | ,00 |
| 30/12/2003 | 3,3200 | 5,73% | 3,2000 | 3,3800 | 3,1400 | 395.774 | ,00 |
| 29/12/2003 | 3,1400 | 1,95% | 3,0400 | 3,1800 | 3,0400 | 134.265 | ,00 |
| 24/12/2003 | 3,0800 | -1,91% | 3,1400 | 3,1800 | 3,0800 | 129.760 | ,00 |
| 23/12/2003 | 3,1400 | -3,09% | 3,2400 | 3,2600 | 3,0800 | 113.270 | ,00 |
| 22/12/2003 | 3,2400 | -2,41% | 3,3600 | 3,4000 | 3,2200 | 119.472 | ,00 |
| 19/12/2003 | 3,3200 | 3,11% | 3,2400 | 3,4000 | 3,2400 | 230.685 | ,00 |
| 18/12/2003 | 3,2200 | -1,83% | 3,3200 | 3,3200 | 3,1800 | 142.580 | ,00 |
| 17/12/2003 | 3,2800 | 1,23% | 3,2800 | 3,3600 | 3,1000 | 260.470 | ,00 |
| 16/12/2003 | 3,2400 | -4,14% | 3,3800 | 3,3800 | 3,1600 | 280.376 | ,00 |
| 15/12/2003 | 3,3800 | -5,59% | 3,7000 | 3,7000 | 3,1800 | 423.489 | ,00 |
| 12/12/2003 | 3,5800 | 2,87% | 3,5200 | 3,7200 | 3,5000 | 250.635 | ,00 |
| 11/12/2003 | 3,4800 | -0,57% | 3,4800 | 3,5800 | 3,4600 | 95.025 | ,00 |
| 10/12/2003 | 3,5000 | -1,13% | 3,5400 | 3,6200 | 3,4400 | 107.971 | ,00 |
| 09/12/2003 | 3,5400 | -1,12% | 3,6200 | 3,7000 | 3,5200 | 126.876 | ,00 |
| 08/12/2003 | 3,5800 | -2,72% | 3,6800 | 3,6800 | 3,5600 | 93.225 | ,00 |
| 05/12/2003 | 3,6800 | -2,65% | 3,8000 | 3,8600 | 3,6400 | 135.735 | ,00 |
| 04/12/2003 | 3,7800 | -0,53% | 3,8200 | 3,9400 | 3,7400 | 230.995 | ,00 |
| 03/12/2003 | 3,8000 | -0,52% | 3,8600 | 3,8800 | 3,7400 | 179.695 | ,00 |
| 02/12/2003 | 3,8200 | 4,37% | 3,7200 | 3,9800 | 3,7200 | 534.605 | ,00 |
| 01/12/2003 | 3,6600 | 2,81% | 3,6200 | 3,7400 | 3,6000 | 159.820 | ,00 |
| 28/11/2003 | 3,5600 | -4,30% | 3,7600 | 3,8000 | 3,5000 | 378.542 | ,00 |
| 27/11/2003 | 3,7200 | 12,05% | 3,3200 | 3,8000 | 3,3000 | 445.479 | ,00 |
| 26/11/2003 | 3,3200 | -1,78% | 3,4200 | 3,4600 | 3,2000 | 160.060 | ,00 |
| 25/11/2003 | 3,3800 | -2,87% | 3,5600 | 3,5800 | 3,3600 | 269.605 | ,00 |
| 24/11/2003 | 3,4800 | -2,79% | 3,6400 | 3,7000 | 3,4400 | 233.785 | ,00 |
| 21/11/2003 | 3,5800 | -1,10% | 3,6000 | 3,6800 | 3,5600 | 162.850 | ,00 |
| 20/11/2003 | 3,6200 | -4,23% | 3,8400 | 3,8600 | 3,6000 | 216.555 | ,00 |
| 19/11/2003 | 3,7800 | -0,53% | 3,7600 | 3,8000 | 3,6800 | 115.640 | ,00 |
| 18/11/2003 | 3,8000 | -0,52% | 3,9000 | 3,9000 | 3,7800 | 128.115 | ,00 |
| 17/11/2003 | 3,8200 | -4,50% | 4,0000 | 4,0000 | 3,7600 | 204.025 | ,00 |
| 14/11/2003 | 4,0000 | -0,99% | 4,0400 | 4,1000 | 3,9800 | 51.375 | ,00 |
| 13/11/2003 | 4,0400 | -0,98% | 4,1400 | 4,2000 | 4,0000 | 138.515 | ,00 |
| 12/11/2003 | 4,0800 | 3,03% | 3,9600 | 4,0800 | 3,9200 | 97.530 | ,00 |
| 11/11/2003 | 3,9600 | -3,41% | 4,0800 | 4,1200 | 3,9600 | 133.370 | ,00 |
| 10/11/2003 | 4,1000 | -0,97% | 4,1400 | 4,2000 | 4,1000 | 94.230 | ,00 |
| 07/11/2003 | 4,1400 | -1,90% | 4,3000 | 4,4000 | 4,1000 | 197.570 | ,00 |
| 06/11/2003 | 4,2200 | 2,43% | 4,0800 | 4,3400 | 4,0800 | 160.145 | ,00 |
| 05/11/2003 | 4,1200 | -0,96% | 4,1200 | 4,2000 | 4,0600 | 137.140 | ,00 |
| 04/11/2003 | 4,1600 | -5,02% | 4,4400 | 4,5000 | 4,1400 | 444.029 | ,00 |
| 03/11/2003 | 4,3800 | 14,06% | 3,9000 | 4,4000 | 3,9000 | 499.082 | ,00 |
| 31/10/2003 | 3,8400 | 0,52% | 3,8200 | 3,9200 | 3,8200 | 122.335 | ,00 |
| 30/10/2003 | 3,8200 | 0,53% | 3,8200 | 3,9000 | 3,7400 | 83.520 | ,00 |
| 29/10/2003 | 3,8000 | 1,06% | 3,8400 | 3,8800 | 3,7200 | 111.510 | ,00 |
| 27/10/2003 | 3,7600 | -2,59% | 3,9400 | 3,9800 | 3,7400 | 60.785 | ,00 |
| 24/10/2003 | 3,8600 | -1,03% | 3,9000 | 4,0000 | 3,8200 | 74.725 | ,00 |
| 23/10/2003 | 3,9000 | -3,47% | 4,0600 | 4,0600 | 3,8800 | 159.435 | ,00 |
| 22/10/2003 | 4,0400 | -2,42% | 4,2000 | 4,2200 | 4,0200 | 183.695 | ,00 |
| 21/10/2003 | 4,1400 | 2,99% | 4,0200 | 4,1600 | 4,0000 | 164.005 | ,00 |
| 20/10/2003 | 4,0200 | -0,50% | 4,0400 | 4,1400 | 4,0000 | 125.165 | ,00 |
| 17/10/2003 | 4,0400 | 0,00% | 4,1000 | 4,1200 | 3,9600 | 132.655 | ,00 |
| 16/10/2003 | 4,0400 | 0,50% | 4,0200 | 4,1000 | 3,9000 | 106.970 | ,00 |
| 15/10/2003 | 4,0200 | 2,55% | 4,0000 | 4,1400 | 3,9600 | 254.740 | ,00 |
| 14/10/2003 | 3,9200 | -0,51% | 3,9400 | 4,1000 | 3,8600 | 136.600 | ,00 |
| 13/10/2003 | 3,9400 | -1,50% | 4,1200 | 4,1400 | 3,8800 | 107.565 | ,00 |
| 10/10/2003 | 4,0000 | -2,91% | 4,2000 | 4,2600 | 3,9200 | 126.360 | ,00 |
| 09/10/2003 | 4,1200 | 2,49% | 4,0400 | 4,2200 | 4,0200 | 164.144 | ,00 |
| 08/10/2003 | 4,0200 | -5,19% | 4,2800 | 4,4400 | 3,9400 | 504.971 | ,00 |
| 07/10/2003 | 4,2400 | 6,53% | 4,0400 | 4,4400 | 3,9600 | 964.640 | ,00 |
| 06/10/2003 | 3,9800 | 17,75% | 3,4200 | 3,9800 | 3,4200 | 388.367 | ,00 |
| 03/10/2003 | 3,3800 | 6,29% | 3,2600 | 3,4000 | 3,2400 | 171.310 | ,00 |
| 02/10/2003 | 3,1800 | 8,53% | 2,9300 | 3,2400 | 2,9300 | 246.770 | ,00 |
| 01/10/2003 | 2,9300 | -9,57% | 3,2000 | 3,2600 | 2,8600 | 305.118 | ,00 |
| 30/9/2003 | 3,2400 | 1,25% | 3,3000 | 3,3400 | 3,2000 | 181.880 | ,00 |
| 29/9/2003 | 3,2000 | -0,62% | 3,2600 | 3,3400 | 3,1000 | 110.590 | ,00 |
| 26/9/2003 | 3,2200 | -4,73% | 3,3800 | 3,4000 | 3,1200 | 282.400 | ,00 |
| 25/9/2003 | 3,3800 | -5,06% | 3,4600 | 3,5200 | 3,3000 | 175.080 | ,00 |
| 24/9/2003 | 3,5600 | 0,56% | 3,5800 | 3,7600 | 3,4600 | 409.505 | ,00 |
| 23/9/2003 | 3,5400 | -3,28% | 3,6200 | 3,6400 | 3,4800 | 178.975 | ,00 |
| 22/9/2003 | 3,6600 | -4,19% | 3,8200 | 3,8200 | 3,6000 | 86.610 | ,00 |
| 19/9/2003 | 3,8200 | 2,69% | 3,8200 | 3,8800 | 3,6400 | 105.481 | ,00 |
| 18/9/2003 | 3,7200 | -5,10% | 3,9800 | 4,0200 | 3,7000 | 119.660 | ,00 |
| 17/9/2003 | 3,9200 | 3,70% | 3,9200 | 3,9800 | 3,8200 | 105.375 | ,00 |
| 16/9/2003 | 3,7800 | -4,55% | 3,9200 | 3,9600 | 3,7200 | 180.271 | ,00 |
| 15/9/2003 | 3,9600 | -4,81% | 4,1600 | 4,1600 | 3,9000 | 99.492 | ,00 |
| 12/9/2003 | 4,1600 | -1,89% | 4,2400 | 4,4000 | 4,1200 | 185.030 | ,00 |
| 11/9/2003 | 4,2400 | 1,44% | 4,2400 | 4,4000 | 4,1400 | 194.577 | ,00 |
| 10/9/2003 | 4,1800 | 4,50% | 4,0000 | 4,2000 | 3,8000 | 263.423 | ,00 |
| 09/9/2003 | 4,0000 | -3,85% | 4,2000 | 4,3200 | 3,9800 | 133.350 | ,00 |
| 08/9/2003 | 4,1600 | -6,73% | 4,4400 | 4,5000 | 4,1200 | 85.315 | ,00 |
| 05/9/2003 | 4,4600 | 0,45% | 4,5400 | 4,5800 | 4,3800 | 106.795 | ,00 |
| 04/9/2003 | 4,4400 | 2,30% | 4,4400 | 4,5400 | 4,3000 | 130.770 | ,00 |
| 03/9/2003 | 4,3400 | 0,00% | 4,5000 | 4,5600 | 4,3200 | 140.585 | ,00 |
| 02/9/2003 | 4,3400 | -3,98% | 4,5600 | 4,6800 | 4,2000 | 209.443 | ,00 |
| 01/9/2003 | 4,5200 | -5,83% | 4,8800 | 4,9200 | 4,5000 | 123.490 | ,00 |
| 29/8/2003 | 4,8000 | -0,83% | 4,8800 | 4,9200 | 4,7600 | 190.415 | ,00 |
| 28/8/2003 | 4,8400 | -0,82% | 4,9000 | 5,0000 | 4,8200 | 146.690 | ,00 |
| 27/8/2003 | 4,8800 | 0,83% | 4,9000 | 4,9800 | 4,8200 | 126.740 | ,00 |
| 26/8/2003 | 4,8400 | -3,20% | 5,0200 | 5,1200 | 4,8000 | 212.147 | ,00 |
| 25/8/2003 | 5,0000 | -3,47% | 5,1800 | 5,2400 | 4,9800 | 162.614 | ,00 |
| 22/8/2003 | 5,1800 | 3,60% | 5,0800 | 5,2200 | 4,9200 | 301.325 | ,00 |
| 21/8/2003 | 5,0000 | -0,79% | 5,1400 | 5,2000 | 4,9800 | 184.266 | ,00 |
| 20/8/2003 | 5,0400 | 4,13% | 4,7400 | 5,1400 | 4,7400 | 274.775 | ,00 |
| 19/8/2003 | 4,8400 | 0,41% | 4,9000 | 5,1000 | 4,8000 | 227.673 | ,00 |
| 18/8/2003 | 4,8200 | 1,69% | 4,8800 | 4,9000 | 4,8000 | 140.380 | ,00 |
| 14/8/2003 | 4,7400 | -0,84% | 4,8200 | 4,9200 | 4,7000 | 183.755 | ,00 |
| 13/8/2003 | 4,7800 | 5,75% | 4,6000 | 4,8200 | 4,5000 | 304.480 | ,00 |
| 12/8/2003 | 4,5200 | -5,44% | 4,8400 | 4,8800 | 4,4400 | 239.180 | ,00 |
| 11/8/2003 | 4,7800 | -5,91% | 5,1600 | 5,1800 | 4,7400 | 278.620 | ,00 |
| 08/8/2003 | 5,0800 | -1,17% | 5,2200 | 5,2600 | 5,0600 | 118.065 | ,00 |
| 07/8/2003 | 5,1400 | -1,15% | 5,2200 | 5,3000 | 5,0400 | 166.695 | ,00 |
| 06/8/2003 | 5,2000 | -2,62% | 5,2800 | 5,4600 | 5,1600 | 273.481 | ,00 |
| 05/8/2003 | 5,3400 | 5,53% | 5,1800 | 5,4800 | 5,1600 | 612.746 | ,00 |
| 04/8/2003 | 5,0600 | -1,17% | 5,1800 | 5,2400 | 5,0200 | 206.435 | ,00 |
| 01/8/2003 | 5,1200 | -0,78% | 5,1200 | 5,2800 | 5,1000 | 267.580 | ,00 |
| 31/7/2003 | 5,1600 | 3,61% | 5,1000 | 5,3400 | 5,0200 | 759.565 | ,00 |
| 30/7/2003 | 4,9800 | 2,05% | 4,9600 | 5,0400 | 4,8600 | 219.885 | ,00 |
| 29/7/2003 | 4,8800 | 1,24% | 4,8800 | 5,0000 | 4,8200 | 180.617 | ,00 |
| 28/7/2003 | 4,8200 | 0,84% | 4,9000 | 5,0000 | 4,8000 | 357.340 | ,00 |
| 25/7/2003 | 4,7800 | -4,02% | 4,9000 | 5,0600 | 4,6000 | 451.090 | ,00 |
| 24/7/2003 | 4,9800 | 0,00% | 4,9400 | 5,1800 | 4,9000 | 337.475 | ,00 |
| 23/7/2003 | 4,9800 | -3,11% | 5,2800 | 5,3200 | 4,9400 | 425.325 | ,00 |
| 22/7/2003 | 5,1400 | 8,44% | 4,7400 | 5,2000 | 4,7400 | 759.382 | ,00 |
| 21/7/2003 | 4,7400 | 0,42% | 4,8400 | 4,8800 | 4,7000 | 265.612 | ,00 |
| 18/7/2003 | 4,7200 | -0,42% | 4,8000 | 4,8800 | 4,6800 | 255.968 | ,00 |
| 17/7/2003 | 4,7400 | 1,72% | 4,6400 | 4,8600 | 4,5800 | 310.059 | ,00 |
| 16/7/2003 | 4,6600 | -3,32% | 4,8200 | 4,9200 | 4,6200 | 439.145 | ,00 |
| 15/7/2003 | 4,8200 | 6,17% | 4,7000 | 4,9800 | 4,6800 | 664.350 | ,00 |
| 14/7/2003 | 4,5400 | 3,65% | 4,5200 | 4,6200 | 4,4200 | 251.992 | ,00 |
| 11/7/2003 | 4,3800 | -2,67% | 4,5000 | 4,5800 | 4,3400 | 157.440 | ,00 |
| 10/7/2003 | 4,5000 | -1,32% | 4,5600 | 4,6800 | 4,4800 | 215.045 | ,00 |
| 09/7/2003 | 4,5600 | 0,44% | 4,6200 | 4,7400 | 4,5000 | 231.640 | ,00 |
| 08/7/2003 | 4,5400 | 0,44% | 4,6000 | 4,8000 | 4,4800 | 484.515 | ,00 |
| 07/7/2003 | 4,5200 | 4,63% | 4,4000 | 4,5800 | 4,4000 | 245.790 | ,00 |
| 04/7/2003 | 4,3200 | -3,14% | 4,4600 | 4,6000 | 4,3000 | 255.475 | ,00 |
| 03/7/2003 | 4,4600 | -4,29% | 4,7800 | 4,8000 | 4,4200 | 496.590 | ,00 |
| 02/7/2003 | 4,6600 | 10,43% | 4,3400 | 4,6800 | 4,3200 | 681.010 | ,00 |
| 01/7/2003 | 4,2200 | 4,98% | 4,0200 | 4,2400 | 4,0000 | 243.960 | ,00 |
| 30/6/2003 | 4,0200 | -0,50% | 4,1800 | 4,2200 | 3,9800 | 374.075 | ,00 |
| 27/6/2003 | 4,0400 | 2,54% | 4,0400 | 4,3400 | 3,8000 | 663.955 | ,00 |
| 26/6/2003 | 3,9400 | -5,29% | 4,1600 | 4,3000 | 3,9000 | 351.545 | ,00 |
| 25/6/2003 | 4,1600 | -7,14% | 4,5800 | 4,6200 | 3,9600 | 577.330 | ,00 |
| 24/6/2003 | 4,4800 | -3,45% | 4,6200 | 4,6800 | 4,4400 | 221.865 | ,00 |
| 23/6/2003 | 4,6400 | -3,73% | 4,8200 | 4,8800 | 4,6200 | 203.875 | ,00 |
| 20/6/2003 | 4,8200 | -0,82% | 4,9800 | 5,0400 | 4,7600 | 516.855 | ,00 |
| 19/6/2003 | 4,8600 | 9,46% | 4,5000 | 5,1000 | 4,4400 | 1.021.031 | ,00 |
| 18/6/2003 | 4,4400 | -0,89% | 4,5000 | 4,6000 | 4,4000 | 248.890 | ,00 |
| 17/6/2003 | 4,4800 | 0,90% | 4,6000 | 4,7000 | 4,4400 | 368.167 | ,00 |
| 13/6/2003 | 4,4400 | -2,63% | 4,6200 | 4,6800 | 4,4200 | 288.073 | ,00 |
| 12/6/2003 | 4,5600 | 0,88% | 4,6000 | 4,7600 | 4,5200 | 399.084 | ,00 |
| 11/6/2003 | 4,5200 | -0,44% | 4,6000 | 4,7400 | 4,4400 | 455.242 | ,00 |
| 10/6/2003 | 4,5400 | -3,40% | 4,6400 | 4,7800 | 4,5000 | 515.802 | ,00 |
| 09/6/2003 | 4,7000 | -1,26% | 4,8000 | 4,9400 | 4,6400 | 508.100 | ,00 |
| 06/6/2003 | 4,7600 | 3,93% | 4,6600 | 4,7800 | 4,5800 | 408.764 | ,00 |
| 05/6/2003 | 4,5800 | -2,14% | 4,7600 | 4,8800 | 4,5000 | 838.001 | ,00 |
| 04/6/2003 | 4,6800 | 4,00% | 4,5600 | 4,8200 | 4,5600 | 774.345 | ,00 |
| 03/6/2003 | 4,5000 | 0,00% | 4,5000 | 4,6000 | 4,3400 | 427.555 | ,00 |
| 02/6/2003 | 4,5000 | 8,17% | 4,3200 | 4,6200 | 4,3200 | 680.082 | ,00 |
| 30/5/2003 | 4,1600 | -0,95% | 4,1600 | 4,2600 | 4,0800 | 259.180 | ,00 |
| 29/5/2003 | 4,2000 | -4,11% | 4,4600 | 4,5000 | 4,1600 | 485.320 | ,00 |
| 28/5/2003 | 4,3800 | 11,73% | 4,1600 | 4,3800 | 4,0800 | 624.240 | ,00 |
| 27/5/2003 | 3,9200 | -2,00% | 3,9000 | 4,0400 | 3,8200 | 410.575 | ,00 |
| 26/5/2003 | 4,0000 | -7,83% | 4,3600 | 4,4400 | 3,9000 | 506.952 | ,00 |
| 23/5/2003 | 4,3400 | -2,25% | 4,5200 | 4,6000 | 4,2800 | 491.210 | ,00 |
| 22/5/2003 | 4,4400 | 1,83% | 4,4400 | 4,7600 | 4,3800 | 1.218.615 | ,00 |
| 21/5/2003 | 4,3600 | 1,87% | 4,3200 | 4,5000 | 4,2200 | 425.335 | ,00 |
| 20/5/2003 | 4,2800 | -2,28% | 4,2600 | 4,4000 | 4,2000 | 305.335 | ,00 |
| 19/5/2003 | 4,3800 | -1,35% | 4,3800 | 4,4800 | 4,3200 | 177.882 | ,00 |
| 16/5/2003 | 4,4400 | 3,26% | 4,3600 | 4,5400 | 4,3600 | 360.435 | ,00 |
| 15/5/2003 | 4,3000 | -1,38% | 4,3600 | 4,5200 | 4,1600 | 424.425 | ,00 |
| 14/5/2003 | 4,3600 | -4,80% | 4,6000 | 4,6600 | 4,3000 | 836.464 | ,00 |
| 13/5/2003 | 4,5800 | 7,01% | 4,4800 | 4,6800 | 4,4000 | 906.689 | ,00 |
| 12/5/2003 | 4,2800 | 11,46% | 3,8600 | 4,3000 | 3,8600 | 646.536 | ,00 |
| 09/5/2003 | 3,8400 | 0,52% | 3,9600 | 3,9600 | 3,7000 | 271.275 | ,00 |
| 08/5/2003 | 3,8200 | -0,52% | 3,8400 | 4,0200 | 3,6400 | 396.450 | ,00 |
| 07/5/2003 | 3,8400 | 1,05% | 3,8600 | 4,2200 | 3,7000 | 833.610 | ,00 |
| 06/5/2003 | 3,8000 | -3,06% | 3,9200 | 4,0000 | 3,7400 | 474.015 | ,00 |
| 05/5/2003 | 3,9200 | 2,08% | 3,9400 | 4,3000 | 3,8200 | 704.549 | ,00 |
| 02/5/2003 | 3,8400 | 1,05% | 3,8600 | 3,9600 | 3,7400 | 408.804 | ,00 |
| 30/4/2003 | 3,8000 | -0,52% | 4,0800 | 4,1000 | 3,6200 | 880.747 | ,00 |
| 29/4/2003 | 3,8200 | 17,90% | 3,4400 | 3,8200 | 3,3800 | 906.815 | ,00 |
| 24/4/2003 | 3,2400 | -3,57% | 3,3600 | 3,5200 | 3,1000 | 739.465 | ,00 |
| 23/4/2003 | 3,3600 | 9,80% | 3,4200 | 3,6000 | 3,3000 | 758.015 | ,00 |
| 22/4/2003 | 3,0600 | 16,35% | 2,6300 | 3,1000 | 2,6300 | 547.655 | ,00 |
| 17/4/2003 | 2,6300 | -9,93% | 2,7800 | 3,0200 | 2,4500 | 1.161.810 | ,00 |
| 16/4/2003 | 2,9200 | -17,51% | 3,5400 | 3,8000 | 2,9100 | 1.559.172 | ,00 |
| 15/4/2003 | 3,5400 | -8,29% | 4,3000 | 4,5400 | 3,4000 | 1.014.755 | ,00 |
| 14/4/2003 | 3,8600 | 16,27% | 3,3200 | 3,9000 | 3,3200 | 839.341 | ,00 |
| 11/4/2003 | 3,3200 | 17,73% | 2,8800 | 3,3200 | 2,8800 | 813.812 | ,00 |
| 10/4/2003 | 2,8200 | 14,17% | 2,5200 | 2,9000 | 2,5000 | 746.662 | ,00 |
| 09/4/2003 | 2,4700 | 11,26% | 2,2700 | 2,4800 | 2,1400 | 737.397 | ,00 |
| 08/4/2003 | 2,2200 | 5,21% | 2,1100 | 2,3500 | 2,0500 | 968.065 | ,00 |
| 07/4/2003 | 2,1100 | 17,88% | 2,0000 | 2,1100 | 2,0000 | 288.735 | 603.333,00 |
| 04/4/2003 | 1,7900 | -2,72% | 1,8900 | 1,9300 | 1,7500 | 402.518 | 744.233,00 |
| 03/4/2003 | 1,8400 | 11,52% | 1,7900 | 1,8600 | 1,6800 | 579.649 | 1.038.860,00 |
| 02/4/2003 | 1,6500 | 17,86% | 1,5000 | 1,6500 | 1,4800 | 360.816 | 579.743,00 |
| 01/4/2003 | 1,4000 | 3,70% | 1,4600 | 1,4700 | 1,3600 | 156.824 | 220.236,00 |
| 31/3/2003 | 1,3500 | -15,09% | 1,5200 | 1,5400 | 1,3400 | 228.038 | 330.032,00 |
| 28/3/2003 | 1,5900 | 1,27% | 1,5800 | 1,6500 | 1,4800 | 351.637 | 542.345,00 |
| 27/3/2003 | 1,5700 | -0,63% | 1,6700 | 1,8600 | 1,5300 | 758.631 | 1.302.324,00 |
| 26/3/2003 | 1,5800 | 17,91% | 1,3800 | 1,5800 | 1,3800 | 351.607 | 539.123,00 |
| 24/3/2003 | 1,3400 | 7,20% | 1,2100 | 1,3800 | 1,1600 | 341.132 | 437.916,00 |
| 21/3/2003 | 1,2500 | 16,82% | 1,0900 | 1,2500 | 1,0900 | 243.562 | 284.727,00 |
| 20/3/2003 | 1,0700 | 3,88% | 1,0000 | 1,0800 | 1,0000 | 138.142 | 145.611,00 |
| 19/3/2003 | 1,0300 | 0,98% | 1,0200 | 1,0900 | 0,9600 | 211.660 | 218.949,00 |
| 18/3/2003 | 1,0200 | 12,09% | 0,9600 | 1,0500 | 0,9600 | 185.590 | 187.521,00 |
| 17/3/2003 | 0,9100 | -10,78% | 0,9000 | 0,9500 | 0,9000 | 73.875 | 68.160,00 |
| 14/3/2003 | 1,0200 | 0,99% | 1,0800 | 1,0800 | 0,9900 | 120.060 | 123.995,00 |
| 13/3/2003 | 1,0100 | -11,40% | 1,0100 | 1,1200 | 0,9600 | 174.555 | 177.937,00 |
| 12/3/2003 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 11/3/2003 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 07/3/2003 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 06/3/2003 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 05/3/2003 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 04/3/2003 | 1,1400 | -10,94% | 1,2800 | 1,2800 | 1,1400 | 105.940 | 122.740,00 |
| 03/3/2003 | 1,2800 | -3,03% | 1,3200 | 1,3600 | 1,2600 | 100.110 | 128.634,00 |
| 28/2/2003 | 1,3200 | -1,49% | 1,3600 | 1,3800 | 1,3000 | 62.293 | 82.867,00 |
| 27/2/2003 | 1,3400 | 1,52% | 1,3200 | 1,4000 | 1,3200 | 119.825 | 162.573,00 |
| 26/2/2003 | 1,3200 | 4,76% | 1,2600 | 1,3400 | 1,2000 | 89.610 | 114.947,00 |
| 25/2/2003 | 1,2600 | -10,00% | 1,3400 | 1,3800 | 1,2400 | 114.995 | 147.130,00 |
| 24/2/2003 | 1,4000 | -7,89% | 1,5200 | 1,5200 | 1,3600 | 71.590 | 102.906,00 |
| 21/2/2003 | 1,5200 | -3,80% | 1,5400 | 1,6000 | 1,5200 | 39.235 | 60.673,00 |
| 20/2/2003 | 1,5800 | 0,00% | 1,5800 | 1,6200 | 1,5400 | 37.720 | 59.845,00 |
| 19/2/2003 | 1,5800 | 2,60% | 1,5600 | 1,6200 | 1,5600 | 62.487 | 99.262,00 |
| 18/2/2003 | 1,5400 | -1,28% | 1,5600 | 1,5800 | 1,5200 | 38.720 | 59.897,00 |
| 17/2/2003 | 1,5600 | 1,30% | 1,5400 | 1,6000 | 1,5400 | 55.330 | 86.624,00 |
| 14/2/2003 | 1,5400 | -1,28% | 1,6000 | 1,6400 | 1,5200 | 93.510 | 148.000,00 |
| 13/2/2003 | 1,5600 | 2,63% | 1,4800 | 1,6000 | 1,4800 | 60.835 | 95.501,00 |
| 12/2/2003 | 1,5200 | -5,00% | 1,5400 | 1,5800 | 1,5200 | 44.610 | 68.775,00 |
| 11/2/2003 | 1,6000 | 6,67% | 1,5000 | 1,6200 | 1,5000 | 169.810 | 269.079,00 |
| 10/2/2003 | 1,5000 | -2,60% | 1,5400 | 1,5400 | 1,4600 | 90.545 | 136.478,00 |
| 07/2/2003 | 1,5400 | 13,24% | 1,3400 | 1,5600 | 1,3200 | 236.555 | 345.112,00 |
| 06/2/2003 | 1,3600 | -1,45% | 1,4000 | 1,4600 | 1,3200 | 104.970 | 147.075,00 |
| 05/2/2003 | 1,3800 | -10,39% | 1,5200 | 1,5200 | 1,3600 | 150.797 | 211.163,00 |
| 04/2/2003 | 1,5400 | 1,32% | 1,5000 | 1,6600 | 1,4600 | 236.649 | 373.042,00 |
| 03/2/2003 | 1,5200 | -17,39% | 1,8000 | 1,8400 | 1,5200 | 316.035 | 514.085,00 |
| 31/1/2003 | 1,8400 | -9,80% | 2,0000 | 2,0200 | 1,8000 | 264.885 | 496.869,00 |
| 30/1/2003 | 2,0400 | -3,77% | 2,1400 | 2,1800 | 2,0400 | 64.987 | 137.302,00 |
| 29/1/2003 | 2,1200 | -0,93% | 2,1000 | 2,1400 | 2,0400 | 110.870 | 231.318,00 |
| 28/1/2003 | 2,1400 | -5,31% | 2,2600 | 2,3200 | 2,1200 | 178.183 | 388.451,00 |
| 27/1/2003 | 2,2600 | -6,61% | 2,3600 | 2,3600 | 2,2600 | 89.180 | 205.214,00 |
| 24/1/2003 | 2,4200 | -1,63% | 2,5000 | 2,5000 | 2,3800 | 119.609 | 291.671,00 |
| 23/1/2003 | 2,4600 | 5,13% | 2,3600 | 2,4800 | 2,3400 | 126.558 | 305.346,00 |
| 22/1/2003 | 2,3400 | 0,86% | 2,3400 | 2,3600 | 2,3000 | 75.700 | 175.913,00 |
| 21/1/2003 | 2,3200 | -0,85% | 2,4000 | 2,4000 | 2,3000 | 104.195 | 244.108,00 |
| 20/1/2003 | 2,3400 | -0,85% | 2,3600 | 2,4000 | 2,2600 | 89.920 | 209.992,00 |
| 17/1/2003 | 2,3600 | -7,81% | 2,5400 | 2,5400 | 2,3400 | 181.395 | 438.154,00 |
| 16/1/2003 | 2,5600 | 2,40% | 2,5400 | 2,6200 | 2,5000 | 157.265 | 402.709,00 |
| 15/1/2003 | 2,5000 | 0,00% | 2,5400 | 2,6000 | 2,4800 | 103.520 | 262.646,00 |
| 14/1/2003 | 2,5000 | 3,31% | 2,4600 | 2,6000 | 2,4400 | 192.385 | 488.032,00 |
| 13/1/2003 | 2,4200 | 1,68% | 2,3800 | 2,4800 | 2,3000 | 175.180 | 419.425,00 |
| 10/1/2003 | 2,3800 | -1,65% | 2,4600 | 2,6200 | 2,3600 | 292.335 | 728.601,00 |
| 09/1/2003 | 2,4200 | -6,92% | 2,6000 | 2,6600 | 2,3000 | 317.480 | 768.747,00 |
| 08/1/2003 | 2,6000 | -10,34% | 2,8800 | 2,8800 | 2,5800 | 199.915 | 532.205,00 |
| 07/1/2003 | 2,9000 | -2,03% | 3,0000 | 3,0800 | 2,8600 | 74.275 | 218.967,00 |
| 03/1/2003 | 2,9600 | -7,50% | 3,2800 | 3,3200 | 2,9200 | 124.200 | 387.800,00 |
| 02/1/2003 | 3,2000 | 9,59% | 2,9800 | 3,2600 | 2,9800 | 200.960 | 635.369,00 |
| 31/12/2002 | 2,9200 | -0,68% | 2,9400 | 3,0800 | 2,7600 | 155.900 | 457.704,00 |
| 30/12/2002 | 2,9400 | -9,26% | 3,1600 | 3,2600 | 2,9000 | 152.602 | 464.225,00 |
| 27/12/2002 | 3,2400 | -1,22% | 3,2600 | 3,3800 | 3,2200 | 119.355 | 391.975,00 |
| 24/12/2002 | 3,2800 | 1,86% | 3,3800 | 3,4400 | 3,0400 | 1.557.160 | 5.582.677,00 |
| 23/12/2002 | 3,2200 | -11,05% | 3,6200 | 3,6400 | 3,2000 | 156.945 | 529.083,00 |
| 20/12/2002 | 3,6200 | -4,23% | 3,7800 | 3,8000 | 3,6000 | 84.890 | 313.910,00 |
| 19/12/2002 | 3,7800 | 0,53% | 3,7600 | 3,9600 | 3,7000 | 216.665 | 825.599,00 |
| 18/12/2002 | 3,7600 | -10,05% | 4,1400 | 4,1400 | 3,6800 | 330.810 | 1.256.032,00 |
| 17/12/2002 | 4,1800 | -10,68% | 4,7200 | 4,7200 | 4,1200 | 175.590 | 757.273,00 |
| 16/12/2002 | 4,6800 | -2,09% | 4,8400 | 4,9000 | 4,5600 | 82.795 | 394.740,00 |
| 13/12/2002 | 4,7800 | 0,42% | 4,7600 | 4,9000 | 4,5600 | 168.210 | 801.521,00 |
| 12/12/2002 | 4,7600 | -7,75% | 5,1600 | 5,2400 | 4,5600 | 642.725 | 3.007.709,00 |
| 11/12/2002 | 5,1600 | -4,09% | 5,3800 | 5,4600 | 5,1400 | 221.915 | 1.173.214,00 |
| 10/12/2002 | 5,3800 | 0,00% | 5,4600 | 5,4800 | 5,3000 | 159.875 | 859.081,00 |
| 09/12/2002 | 5,3800 | -4,61% | 5,6400 | 5,6800 | 5,3800 | 132.280 | 722.899,00 |
| 06/12/2002 | 5,6400 | -1,05% | 5,7000 | 5,7600 | 5,4000 | 167.035 | 932.418,00 |
| 05/12/2002 | 5,7000 | -1,72% | 5,8000 | 5,8600 | 5,6800 | 127.815 | 738.114,00 |
| 04/12/2002 | 5,8000 | -2,68% | 5,9400 | 5,9600 | 5,8000 | 128.160 | 751.491,00 |
| 03/12/2002 | 5,9600 | -1,32% | 6,0400 | 6,1600 | 5,9400 | 269.323 | 1.624.541,00 |
| 02/12/2002 | 6,0400 | 0,00% | 6,0800 | 6,1600 | 5,9800 | 295.200 | 1.781.136,00 |
| 29/11/2002 | 6,0400 | -1,31% | 6,1600 | 6,2000 | 5,9600 | 393.040 | 2.364.288,00 |
| 28/11/2002 | 6,1200 | 0,00% | 6,2000 | 6,2800 | 6,0000 | 262.500 | 1.606.689,00 |
| 27/11/2002 | 6,1200 | -0,65% | 6,0800 | 6,2400 | 6,0400 | 95.489 | 587.151,00 |
| 26/11/2002 | 6,1600 | -0,65% | 6,3200 | 6,4000 | 6,0800 | 157.975 | 987.681,00 |
| 25/11/2002 | 6,2000 | 2,65% | 6,0400 | 6,3200 | 6,0000 | 146.320 | 905.822,00 |
| 22/11/2002 | 6,0400 | -1,31% | 6,2000 | 6,2000 | 5,9600 | 199.230 | 1.204.272,00 |
| 21/11/2002 | 6,1200 | 0,00% | 6,1600 | 6,2800 | 6,0400 | 217.355 | 1.342.711,00 |
| 20/11/2002 | 6,1200 | 2,00% | 6,0000 | 6,1200 | 5,9800 | 197.615 | 1.195.646,00 |
| 19/11/2002 | 6,0000 | -3,85% | 6,1600 | 6,2000 | 5,9800 | 110.455 | 667.546,00 |
| 18/11/2002 | 6,2400 | -1,89% | 6,2800 | 6,4000 | 6,1600 | 344.215 | 2.164.012,00 |
| 15/11/2002 | 6,3600 | 3,25% | 6,2800 | 6,4000 | 6,1600 | 464.050 | 2.919.870,00 |
| 14/11/2002 | 6,1600 | 9,22% | 5,7000 | 6,2000 | 5,6600 | 637.840 | 3.865.616,00 |
| 13/11/2002 | 5,6400 | -3,42% | 5,8000 | 5,8800 | 5,6200 | 151.570 | 869.256,00 |
| 12/11/2002 | 5,8400 | -1,02% | 5,9000 | 6,0000 | 5,8200 | 131.720 | 778.178,00 |
| 11/11/2002 | 5,9000 | -0,34% | 5,8800 | 6,1200 | 5,8000 | 148.285 | 882.434,00 |
| 08/11/2002 | 5,9200 | 1,02% | 5,8600 | 5,9600 | 5,7800 | 106.805 | 624.949,00 |
| 07/11/2002 | 5,8600 | 0,00% | 5,9400 | 5,9800 | 5,7800 | 293.232 | 1.716.790,00 |
| 06/11/2002 | 5,8600 | -0,68% | 5,9800 | 6,0800 | 5,8400 | 155.715 | 925.685,00 |
| 05/11/2002 | 5,9000 | -2,32% | 6,0800 | 6,1200 | 5,8800 | 230.350 | 1.386.669,00 |
| 04/11/2002 | 6,0400 | 1,34% | 6,0000 | 6,1200 | 5,9800 | 846.440 | 5.093.416,00 |
| 01/11/2002 | 5,9600 | -2,61% | 6,1600 | 6,1600 | 5,9400 | 309.505 | 1.861.848,00 |
| 31/10/2002 | 6,1200 | 0,00% | 6,1600 | 6,3200 | 6,0400 | 310.475 | 1.906.205,00 |
| 30/10/2002 | 6,1200 | 0,66% | 6,0000 | 6,2000 | 5,9400 | 265.480 | 1.618.227,00 |
| 29/10/2002 | 6,0800 | 0,66% | 6,0000 | 6,0800 | 5,8800 | 155.410 | 927.565,00 |
| 25/10/2002 | 6,0400 | -2,58% | 6,2000 | 6,2000 | 5,9800 | 171.475 | 1.036.560,00 |
| 24/10/2002 | 6,2000 | 0,65% | 6,1600 | 6,2400 | 5,9800 | 158.797 | 967.782,00 |
| 23/10/2002 | 6,1600 | 0,00% | 6,2000 | 6,2000 | 6,0400 | 110.950 | 678.457,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|