| 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
ΑΡΤΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΑΜΟΛΕΓΚΟΣ Α.Ε. (ΚΜΟΛ)
3,2200 €
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 |
|---|---|---|---|---|---|---|---|
| 03/2/2003 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1100 | 1.340 | 1.537,00 |
| 31/1/2003 | 1,1800 | -1,67% | 1,1300 | 1,2000 | 1,1300 | 2.160 | 2.480,00 |
| 30/1/2003 | 1,2000 | 2,56% | 1,2100 | 1,2500 | 1,1600 | 3.970 | 4.709,00 |
| 29/1/2003 | 1,1700 | 11,43% | 1,0300 | 1,1700 | 1,0100 | 12.350 | 13.582,00 |
| 28/1/2003 | 1,0500 | -1,87% | 1,1600 | 1,1600 | 1,0300 | 2.290 | 2.486,00 |
| 27/1/2003 | 1,0700 | -6,14% | 1,1000 | 1,1100 | 1,0700 | 3.750 | 4.085,00 |
| 24/1/2003 | 1,1400 | 1,79% | 1,1600 | 1,1900 | 1,1100 | 18.790 | 21.528,00 |
| 23/1/2003 | 1,1200 | 0,90% | 1,1100 | 1,2200 | 1,1000 | 8.630 | 10.019,00 |
| 22/1/2003 | 1,1100 | -5,13% | 1,1400 | 1,1500 | 1,1100 | 3.180 | 3.568,00 |
| 21/1/2003 | 1,1700 | 2,63% | 1,2000 | 1,2300 | 1,1100 | 23.760 | 28.110,00 |
| 20/1/2003 | 1,1400 | 17,53% | 0,9500 | 1,1400 | 0,9300 | 56.000 | 60.890,00 |
| 17/1/2003 | 0,9700 | -4,90% | 1,0000 | 1,0100 | 0,9500 | 12.710 | 12.521,00 |
| 16/1/2003 | 1,0200 | -0,97% | 1,0800 | 1,0800 | 1,0100 | 8.270 | 8.531,00 |
| 15/1/2003 | 1,0300 | -0,96% | 1,0000 | 1,1500 | 0,9600 | 51.960 | 53.605,00 |
| 14/1/2003 | 1,0400 | -7,14% | 1,1200 | 1,1400 | 1,0400 | 6.680 | 7.310,00 |
| 13/1/2003 | 1,1200 | -11,81% | 1,1600 | 1,1900 | 1,1200 | 6.820 | 7.729,00 |
| 10/1/2003 | 1,2700 | -1,55% | 1,3500 | 1,3500 | 1,2700 | 1.200 | 1.604,00 |
| 09/1/2003 | 1,2900 | -4,44% | 1,3000 | 1,3000 | 1,2900 | 700 | 909,00 |
| 08/1/2003 | 1,3500 | -4,26% | 1,3900 | 1,3900 | 1,3000 | 200 | 271,00 |
| 07/1/2003 | 1,4100 | -3,42% | 1,4200 | 1,4200 | 1,3600 | 3.500 | 4.778,00 |
| 03/1/2003 | 1,4600 | 2,82% | 1,3700 | 1,4800 | 1,3600 | 1.420 | 2.007,00 |
| 02/1/2003 | 1,4200 | 1,43% | 1,3800 | 1,4200 | 1,3300 | 1.050 | 1.433,00 |
| 31/12/2002 | 1,4000 | -6,04% | 1,3200 | 1,4000 | 1,3200 | 1.020 | 1.348,00 |
| 30/12/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 27/12/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 24/12/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 23/12/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 20/12/2002 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 19/12/2002 | 1,4900 | -3,25% | 1,4500 | 1,5900 | 1,3600 | 6.860 | 9.765,00 |
| 18/12/2002 | 1,5400 | -3,75% | 1,5000 | 1,5500 | 1,5000 | 680 | 1.024,00 |
| 17/12/2002 | 1,6000 | 4,58% | 1,4900 | 1,6100 | 1,4800 | 640 | 972,00 |
| 16/12/2002 | 1,5300 | -6,71% | 1,5200 | 1,6000 | 1,5200 | 520 | 793,00 |
| 13/12/2002 | 1,6400 | 3,80% | 1,5700 | 1,6400 | 1,5700 | 400 | 637,00 |
| 12/12/2002 | 1,5800 | 0,00% | 1,4900 | 1,5800 | 1,4800 | 510 | 759,00 |
| 11/12/2002 | 1,5800 | 3,27% | 1,4800 | 1,5800 | 1,4800 | 120 | 180,00 |
| 10/12/2002 | 1,5300 | 5,52% | 1,4600 | 1,5300 | 1,4600 | 460 | 683,00 |
| 09/12/2002 | 1,4500 | -5,84% | 1,4500 | 1,4500 | 1,4500 | 650 | 943,00 |
| 06/12/2002 | 1,5400 | -8,33% | 1,5700 | 1,6000 | 1,5300 | 3.650 | 5.642,00 |
| 05/12/2002 | 1,6800 | 0,00% | 1,7400 | 1,7400 | 1,6300 | 550 | 917,00 |
| 04/12/2002 | 1,6800 | -4,55% | 1,7900 | 1,7900 | 1,6800 | 150 | 260,00 |
| 03/12/2002 | 1,7600 | -3,83% | 1,7100 | 1,7900 | 1,7000 | 6.860 | 11.980,00 |
| 02/12/2002 | 1,8300 | 1,67% | 1,8000 | 1,8400 | 1,7800 | 1.490 | 2.683,00 |
| 29/11/2002 | 1,8000 | 5,88% | 1,8400 | 1,8400 | 1,7100 | 5.040 | 8.821,00 |
| 28/11/2002 | 1,7000 | 8,97% | 1,6100 | 1,7200 | 1,5900 | 8.140 | 13.585,00 |
| 27/11/2002 | 1,5600 | -4,29% | 1,6000 | 1,6400 | 1,5100 | 840 | 1.337,00 |
| 26/11/2002 | 1,6300 | -1,21% | 1,6300 | 1,6300 | 1,6300 | 900 | 1.467,00 |
| 25/11/2002 | 1,6500 | 6,45% | 1,5000 | 1,7000 | 1,5000 | 4.100 | 6.453,00 |
| 22/11/2002 | 1,5500 | -4,91% | 1,5500 | 1,5500 | 1,5500 | 680 | 1.054,00 |
| 21/11/2002 | 1,6300 | 1,87% | 1,6400 | 1,6400 | 1,6300 | 140 | 228,00 |
| 20/11/2002 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 19/11/2002 | 1,6000 | 3,90% | 1,5000 | 1,6000 | 1,5000 | 2.440 | 3.846,00 |
| 18/11/2002 | 1,5400 | 0,00% | 1,5400 | 1,6200 | 1,5400 | 2.950 | 4.673,00 |
| 15/11/2002 | 1,5400 | 1,99% | 1,6100 | 1,6100 | 1,5200 | 1.560 | 2.394,00 |
| 14/11/2002 | 1,5100 | -5,63% | 1,5300 | 1,5900 | 1,5000 | 1.800 | 2.732,00 |
| 13/11/2002 | 1,6000 | 0,00% | 1,5100 | 1,6000 | 1,5000 | 1.200 | 1.803,00 |
| 12/11/2002 | 1,6000 | 1,91% | 1,5900 | 1,6000 | 1,5200 | 1.540 | 2.381,00 |
| 11/11/2002 | 1,5700 | -0,63% | 1,5800 | 1,6000 | 1,5400 | 2.200 | 3.476,00 |
| 08/11/2002 | 1,5800 | 4,64% | 1,5800 | 1,5800 | 1,5800 | 10 | 16,00 |
| 07/11/2002 | 1,5100 | 2,03% | 1,5600 | 1,5700 | 1,4800 | 4.700 | 7.161,00 |
| 06/11/2002 | 1,4800 | 2,78% | 1,4800 | 1,5400 | 1,4800 | 2.700 | 4.056,00 |
| 05/11/2002 | 1,4400 | -5,88% | 1,5300 | 1,5300 | 1,4300 | 3.550 | 5.228,00 |
| 04/11/2002 | 1,5300 | 4,79% | 1,4700 | 1,5800 | 1,4700 | 4.060 | 6.082,00 |
| 01/11/2002 | 1,4600 | -1,35% | 1,4000 | 1,5000 | 1,4000 | 2.990 | 4.392,00 |
| 31/10/2002 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 250 | 370,00 |
| 30/10/2002 | 1,4800 | -1,33% | 1,3900 | 1,4800 | 1,3900 | 2.370 | 3.358,00 |
| 29/10/2002 | 1,5000 | 2,04% | 1,4000 | 1,5000 | 1,3600 | 1.410 | 1.946,00 |
| 25/10/2002 | 1,4700 | 0,00% | 1,3900 | 1,4700 | 1,3900 | 2.050 | 2.870,00 |
| 24/10/2002 | 1,4700 | -1,34% | 1,4900 | 1,4900 | 1,4300 | 2.010 | 2.945,00 |
| 23/10/2002 | 1,4900 | -7,45% | 1,6400 | 1,6400 | 1,4900 | 1.690 | 2.627,00 |
| 22/10/2002 | 1,6100 | 2,55% | 1,4800 | 1,6100 | 1,4800 | 170 | 253,00 |
| 21/10/2002 | 1,5700 | 1,95% | 1,5000 | 1,5700 | 1,5000 | 510 | 766,00 |
| 18/10/2002 | 1,5400 | 2,67% | 1,5400 | 1,5400 | 1,5400 | 10 | 15,00 |
| 17/10/2002 | 1,5000 | 1,35% | 1,4000 | 1,5000 | 1,4000 | 880 | 1.294,00 |
| 16/10/2002 | 1,4800 | -6,33% | 1,5800 | 1,5900 | 1,4200 | 7.400 | 10.804,00 |
| 15/10/2002 | 1,5800 | 3,95% | 1,5000 | 1,6200 | 1,4300 | 1.870 | 2.925,00 |
| 14/10/2002 | 1,5200 | 2,70% | 1,4000 | 1,5200 | 1,4000 | 730 | 1.060,00 |
| 11/10/2002 | 1,4800 | 8,03% | 1,4000 | 1,4800 | 1,3900 | 1.760 | 2.474,00 |
| 10/10/2002 | 1,3700 | -1,44% | 1,5000 | 1,5500 | 1,3500 | 830 | 1.219,00 |
| 09/10/2002 | 1,3900 | -0,71% | 1,4200 | 1,4200 | 1,3500 | 1.000 | 1.377,00 |
| 08/10/2002 | 1,4000 | -2,78% | 1,4400 | 1,5900 | 1,3800 | 1.560 | 2.224,00 |
| 07/10/2002 | 1,4400 | -8,86% | 1,5200 | 1,5900 | 1,4400 | 960 | 1.460,00 |
| 04/10/2002 | 1,5800 | 1,94% | 1,5000 | 1,6600 | 1,4700 | 2.990 | 4.639,00 |
| 03/10/2002 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 02/10/2002 | 1,5500 | 2,65% | 1,5400 | 1,5600 | 1,4500 | 1.720 | 2.613,00 |
| 01/10/2002 | 1,5100 | 1,34% | 1,3500 | 1,5100 | 1,3500 | 1.010 | 1.524,00 |
| 30/9/2002 | 1,4900 | -6,29% | 1,5000 | 1,5000 | 1,4000 | 150 | 214,00 |
| 27/9/2002 | 1,5900 | 6,00% | 1,6200 | 1,6200 | 1,5400 | 1.010 | 1.581,00 |
| 26/9/2002 | 1,5000 | -0,66% | 1,5000 | 1,5000 | 1,5000 | 140 | 210,00 |
| 25/9/2002 | 1,5100 | 1,34% | 1,5100 | 1,5100 | 1,5100 | 500 | 755,00 |
| 24/9/2002 | 1,4900 | -3,25% | 1,5000 | 1,5000 | 1,4200 | 1.220 | 1.762,00 |
| 23/9/2002 | 1,5400 | -3,14% | 1,5200 | 1,5400 | 1,5100 | 2.800 | 4.273,00 |
| 20/9/2002 | 1,5900 | 3,25% | 1,5400 | 1,6000 | 1,5400 | 3.310 | 5.218,00 |
| 19/9/2002 | 1,5400 | -9,94% | 1,7100 | 1,7100 | 1,5300 | 10.120 | 15.695,00 |
| 18/9/2002 | 1,7100 | -8,06% | 1,7600 | 1,7700 | 1,7000 | 3.230 | 5.582,00 |
| 17/9/2002 | 1,8600 | -2,62% | 1,9100 | 1,9100 | 1,8600 | 830 | 1.560,00 |
| 16/9/2002 | 1,9100 | -3,05% | 1,8700 | 1,9100 | 1,8600 | 970 | 1.815,00 |
| 13/9/2002 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 6.000 | 11.820,00 |
| 12/9/2002 | 1,9700 | -1,50% | 2,0000 | 2,0000 | 1,8200 | 1.160 | 2.190,00 |
| 11/9/2002 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 10/9/2002 | 2,0000 | -3,38% | 2,0700 | 2,0900 | 2,0000 | 450 | 914,00 |
| 09/9/2002 | 2,0700 | -3,27% | 2,0000 | 2,0700 | 2,0000 | 700 | 1.404,00 |
| 06/9/2002 | 2,1400 | -0,47% | 2,0300 | 2,1400 | 2,0300 | 20 | 42,00 |
| 05/9/2002 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 04/9/2002 | 2,1500 | 6,44% | 2,1500 | 2,1500 | 2,1500 | 100 | 215,00 |
| 03/9/2002 | 2,0200 | 1,00% | 2,0200 | 2,0200 | 2,0200 | 150 | 303,00 |
| 02/9/2002 | 2,0000 | -9,91% | 2,0000 | 2,0000 | 2,0000 | 100 | 200,00 |
| 30/8/2002 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 29/8/2002 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 28/8/2002 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 27/8/2002 | 2,2200 | 0,91% | 2,3100 | 2,3100 | 2,2000 | 160 | 354,00 |
| 26/8/2002 | 2,2000 | 0,00% | 2,2000 | 2,2700 | 2,0700 | 2.320 | 5.096,00 |
| 23/8/2002 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 10 | 22,00 |
| 22/8/2002 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 21/8/2002 | 2,2000 | 0,46% | 2,2200 | 2,2300 | 2,1900 | 240 | 530,00 |
| 20/8/2002 | 2,1900 | 8,42% | 2,1900 | 2,1900 | 2,1800 | 220 | 480,00 |
| 19/8/2002 | 2,0200 | -8,18% | 2,0200 | 2,1700 | 2,0200 | 450 | 947,00 |
| 16/8/2002 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 14/8/2002 | 2,2000 | 1,85% | 2,2000 | 2,2000 | 2,2000 | 50 | 110,00 |
| 13/8/2002 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 12/8/2002 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 50 | 108,00 |
| 09/8/2002 | 2,1600 | 3,85% | 2,1600 | 2,1600 | 2,1600 | 50 | 108,00 |
| 08/8/2002 | 2,0800 | 3,48% | 2,0500 | 2,0800 | 1,8900 | 360 | 710,00 |
| 07/8/2002 | 2,0100 | 5,24% | 1,9200 | 2,0200 | 1,7800 | 6.170 | 11.843,00 |
| 06/8/2002 | 1,9100 | -7,73% | 1,9200 | 1,9200 | 1,9100 | 165 | 316,00 |
| 05/8/2002 | 2,0700 | -1,43% | 2,1400 | 2,1400 | 2,0700 | 30 | 63,00 |
| 02/8/2002 | 2,1000 | -0,47% | 2,0000 | 2,1000 | 2,0000 | 210 | 421,00 |
| 01/8/2002 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 31/7/2002 | 2,1100 | 1,44% | 2,1000 | 2,1100 | 2,0100 | 210 | 434,00 |
| 30/7/2002 | 2,0800 | 4,00% | 2,0000 | 2,0900 | 1,9900 | 1.460 | 2.945,00 |
| 29/7/2002 | 2,0000 | -0,50% | 2,0800 | 2,1200 | 2,0000 | 600 | 1.230,00 |
| 26/7/2002 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 25/7/2002 | 2,0100 | 0,00% | 2,0000 | 2,0800 | 2,0000 | 760 | 1.563,00 |
| 24/7/2002 | 2,0100 | -3,37% | 2,0600 | 2,0600 | 2,0100 | 2.320 | 4.696,00 |
| 23/7/2002 | 2,0800 | -4,59% | 2,1000 | 2,1000 | 2,0800 | 150 | 314,00 |
| 22/7/2002 | 2,1800 | -0,91% | 2,1400 | 2,1800 | 2,1400 | 1.000 | 2.166,00 |
| 19/7/2002 | 2,2000 | -0,90% | 2,2000 | 2,2000 | 2,1800 | 1.080 | 2.370,00 |
| 18/7/2002 | 2,2200 | 5,71% | 2,2000 | 2,2200 | 2,2000 | 20 | 44,00 |
| 17/7/2002 | 2,1000 | -2,78% | 2,1400 | 2,1400 | 2,1000 | 870 | 1.846,00 |
| 16/7/2002 | 2,1600 | -3,57% | 2,2000 | 2,2000 | 2,1600 | 400 | 873,00 |
| 15/7/2002 | 2,2400 | -0,88% | 2,1100 | 2,2400 | 2,1100 | 600 | 1.275,00 |
| 12/7/2002 | 2,2600 | 0,44% | 2,2600 | 2,2600 | 2,1000 | 240 | 510,00 |
| 11/7/2002 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 10/7/2002 | 2,2500 | -2,17% | 2,3200 | 2,3200 | 2,2400 | 130 | 293,00 |
| 09/7/2002 | 2,3000 | 4,55% | 2,1800 | 2,3000 | 2,1800 | 130 | 291,00 |
| 08/7/2002 | 2,2000 | 0,00% | 2,1400 | 2,2000 | 2,1400 | 1.000 | 2.143,00 |
| 05/7/2002 | 2,2000 | -3,93% | 2,2400 | 2,2400 | 2,1400 | 30 | 66,00 |
| 04/7/2002 | 2,2900 | 1,33% | 2,1300 | 2,2900 | 2,1300 | 30 | 65,00 |
| 03/7/2002 | 2,2600 | -1,74% | 2,1500 | 2,2600 | 2,1100 | 2.180 | 4.830,00 |
| 02/7/2002 | 2,3000 | 4,07% | 2,1000 | 2,3000 | 2,1000 | 220 | 486,00 |
| 01/7/2002 | 2,2100 | 4,74% | 2,2100 | 2,2100 | 2,2100 | 10 | 22,00 |
| 28/6/2002 | 2,1100 | -2,31% | 2,1300 | 2,1300 | 2,1100 | 630 | 1.334,00 |
| 27/6/2002 | 2,1600 | 0,93% | 2,3500 | 2,3500 | 2,1600 | 60 | 132,00 |
| 26/6/2002 | 2,1400 | -2,73% | 2,1600 | 2,1600 | 2,1400 | 70 | 150,00 |
| 25/6/2002 | 2,2000 | -2,22% | 2,2500 | 2,2500 | 2,1200 | 6.290 | 13.783,00 |
| 21/6/2002 | 2,2500 | -3,02% | 2,4500 | 2,4500 | 2,2000 | 730 | 1.662,00 |
| 20/6/2002 | 2,3200 | -2,11% | 2,2000 | 2,4000 | 2,2000 | 1.220 | 2.765,00 |
| 19/6/2002 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 18/6/2002 | 2,3700 | -0,42% | 2,4400 | 2,4400 | 2,3200 | 1.500 | 3.497,00 |
| 17/6/2002 | 2,3800 | 3,48% | 2,3000 | 2,5500 | 2,1900 | 710 | 1.674,00 |
| 14/6/2002 | 2,3000 | -1,71% | 2,3000 | 2,3000 | 2,2400 | 1.660 | 3.808,00 |
| 13/6/2002 | 2,3400 | -2,50% | 2,3900 | 2,3900 | 2,3400 | 430 | 1.013,00 |
| 12/6/2002 | 2,4000 | -0,41% | 2,4000 | 2,4000 | 2,4000 | 1.000 | 2.400,00 |
| 11/6/2002 | 2,4100 | -1,63% | 2,4300 | 2,4300 | 2,3200 | 550 | 1.315,00 |
| 10/6/2002 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 07/6/2002 | 2,4500 | -0,41% | 2,4300 | 2,4500 | 2,4300 | 600 | 1.463,00 |
| 06/6/2002 | 2,4600 | -0,40% | 2,5000 | 2,5000 | 2,4000 | 810 | 1.971,00 |
| 05/6/2002 | 2,4700 | -0,40% | 2,4600 | 2,4800 | 2,3200 | 960 | 2.321,00 |
| 04/6/2002 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 03/6/2002 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 31/5/2002 | 2,4800 | -0,40% | 2,3500 | 2,4800 | 2,3500 | 1.340 | 3.210,00 |
| 30/5/2002 | 2,4900 | 0,00% | 2,2400 | 2,4900 | 2,2400 | 360 | 819,00 |
| 29/5/2002 | 2,4900 | 4,62% | 2,3000 | 2,4900 | 2,3000 | 1.000 | 2.338,00 |
| 28/5/2002 | 2,3800 | -0,83% | 2,4300 | 2,4400 | 2,3800 | 550 | 1.337,00 |
| 27/5/2002 | 2,4000 | -4,00% | 2,3600 | 2,4000 | 2,3600 | 1.500 | ,00 |
| 24/5/2002 | 2,5000 | -0,79% | 2,4600 | 2,5000 | 2,4200 | 1.140 | 2.783,00 |
| 23/5/2002 | 2,5200 | -3,45% | 2,5600 | 2,5600 | 2,4400 | 1.600 | 4.061,00 |
| 22/5/2002 | 2,6100 | -2,61% | 2,6100 | 2,6100 | 2,6100 | 80 | 209,00 |
| 21/5/2002 | 2,6800 | -1,47% | 2,5400 | 2,6800 | 2,5400 | 200 | 522,00 |
| 20/5/2002 | 2,7200 | 4,62% | 2,6400 | 2,7200 | 2,6100 | 3.590 | 9.484,00 |
| 17/5/2002 | 2,6000 | 0,78% | 2,5600 | 2,6000 | 2,5200 | 2.300 | 5.909,00 |
| 16/5/2002 | 2,5800 | 0,39% | 2,6200 | 2,6400 | 2,4000 | 590 | 1.536,00 |
| 15/5/2002 | 2,5700 | -1,91% | 2,4500 | 2,5700 | 2,4500 | 950 | 2.338,00 |
| 14/5/2002 | 2,6200 | 1,16% | 2,5600 | 2,6200 | 2,4000 | 1.610 | 4.153,00 |
| 13/5/2002 | 2,5900 | 0,00% | 2,5000 | 2,5900 | 2,5000 | 1.370 | ,00 |
| 10/5/2002 | 2,5900 | 2,37% | 2,5800 | 2,5900 | 2,5600 | 800 | 2.060,00 |
| 09/5/2002 | 2,5300 | 1,61% | 2,3500 | 2,5500 | 2,3500 | 550 | ,00 |
| 08/5/2002 | 2,4900 | 0,40% | 2,2300 | 2,5000 | 2,2300 | 2.290 | 5.398,00 |
| 02/5/2002 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 30/4/2002 | 2,4800 | 0,81% | 2,5800 | 2,5800 | 2,2200 | 170 | 420,00 |
| 29/4/2002 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 26/4/2002 | 2,4600 | 6,96% | 2,3600 | 2,4600 | 2,3600 | 400 | 954,00 |
| 25/4/2002 | 2,3000 | -0,86% | 2,1100 | 2,3000 | 2,1100 | 220 | 502,00 |
| 24/4/2002 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 23/4/2002 | 2,3200 | 1,75% | 2,1500 | 2,3200 | 2,1500 | 180 | 404,00 |
| 22/4/2002 | 2,2800 | 2,24% | 2,2800 | 2,2800 | 2,2800 | 20 | 46,00 |
| 19/4/2002 | 2,2300 | -0,45% | 2,2400 | 2,2400 | 2,2000 | 2.135 | 4.753,00 |
| 18/4/2002 | 2,2400 | 1,82% | 2,2000 | 2,2400 | 2,2000 | 600 | 1.330,00 |
| 17/4/2002 | 2,2000 | 4,76% | 2,2000 | 2,2000 | 2,2000 | 10 | 22,00 |
| 16/4/2002 | 2,1000 | -1,41% | 2,1100 | 2,1100 | 2,1000 | 170 | 358,00 |
| 15/4/2002 | 2,1300 | -5,75% | 2,1300 | 2,1300 | 2,1300 | 50 | 107,00 |
| 12/4/2002 | 2,2600 | 1,80% | 2,1200 | 2,2600 | 2,1200 | 300 | 650,00 |
| 11/4/2002 | 2,2200 | 4,23% | 2,1600 | 2,2200 | 2,1600 | 1.240 | 2.700,00 |
| 10/4/2002 | 2,1300 | 0,00% | 2,2600 | 2,2600 | 2,1300 | 160 | 342,00 |
| 09/4/2002 | 2,1300 | 7,04% | 2,1200 | 2,1500 | 2,1200 | 1.400 | 2.991,00 |
| 08/4/2002 | 1,9900 | -6,57% | 2,1600 | 2,1600 | 1,9300 | 1.920 | 3.939,00 |
| 05/4/2002 | 2,1300 | 1,43% | 2,1000 | 2,3100 | 2,1000 | 1.230 | 2.732,00 |
| 04/4/2002 | 2,1000 | -0,94% | 2,0800 | 2,1200 | 2,0800 | 1.610 | 3.361,00 |
| 03/4/2002 | 2,1200 | -2,30% | 2,1100 | 2,1900 | 2,1100 | 820 | ,00 |
| 02/4/2002 | 2,1700 | -9,58% | 2,3100 | 2,3200 | 2,1500 | 2.230 | 1.736,00 |
| 28/3/2002 | 2,4000 | -4,00% | 2,4000 | 2,4000 | 2,4000 | 1.000 | ,00 |
| 27/3/2002 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 26/3/2002 | 2,5000 | -3,85% | 2,5400 | 2,5400 | 2,5000 | 1.460 | 3.686,00 |
| 22/3/2002 | 2,6000 | 0,00% | 2,5800 | 2,6000 | 2,4400 | 610 | 1.535,00 |
| 21/3/2002 | 2,6000 | 0,39% | 2,4100 | 2,6000 | 2,4100 | 500 | 1.260,00 |
| 20/3/2002 | 2,5900 | -0,77% | 2,5900 | 2,5900 | 2,5900 | 3.150 | 8.159,00 |
| 19/3/2002 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 15/3/2002 | 2,6100 | 0,77% | 2,6100 | 2,6200 | 2,5300 | 780 | ,00 |
| 14/3/2002 | 2,5900 | 3,60% | 2,5000 | 2,5900 | 2,5000 | 30 | 76,00 |
| 13/3/2002 | 2,5000 | 0,81% | 2,5000 | 2,5000 | 2,5000 | 940 | 2.350,00 |
| 12/3/2002 | 2,4800 | -4,25% | 2,5900 | 2,5900 | 2,4500 | 800 | 1.982,00 |
| 11/3/2002 | 2,5900 | 3,60% | 2,5000 | 2,5900 | 2,5000 | 890 | 2.236,00 |
| 08/3/2002 | 2,5000 | 0,00% | 2,5000 | 2,5900 | 2,5000 | 4.960 | 12.444,00 |
| 07/3/2002 | 2,5000 | 1,63% | 2,4900 | 2,5600 | 2,4800 | 1.820 | 4.532,00 |
| 06/3/2002 | 2,4600 | -4,65% | 2,4700 | 2,4700 | 2,4600 | 50 | 123,00 |
| 05/3/2002 | 2,5800 | -1,15% | 2,5800 | 2,6200 | 2,5800 | 1.300 | 3.366,00 |
| 04/3/2002 | 2,6100 | 2,76% | 2,7800 | 2,7800 | 2,6000 | 770 | 2.076,00 |
| 01/3/2002 | 2,5400 | 2,42% | 2,4900 | 2,5400 | 2,4900 | 1.050 | 2.648,00 |
| 28/2/2002 | 2,4800 | -1,59% | 2,5000 | 2,6600 | 2,4600 | 16.490 | 43.212,00 |
| 27/2/2002 | 2,5200 | -3,08% | 2,6000 | 2,6500 | 2,5200 | 13.210 | 34.255,00 |
| 26/2/2002 | 2,6000 | -1,14% | 2,7000 | 2,7000 | 2,6000 | 110 | 296,00 |
| 25/2/2002 | 2,6300 | 1,54% | 2,5800 | 2,6300 | 2,5800 | 550 | 1.439,00 |
| 22/2/2002 | 2,5900 | -3,00% | 2,6300 | 2,6300 | 2,5300 | 940 | 2.435,00 |
| 21/2/2002 | 2,6700 | -3,61% | 2,8200 | 2,8200 | 2,6700 | 1.300 | 3.528,00 |
| 20/2/2002 | 2,7700 | -0,36% | 2,7800 | 2,7800 | 2,6500 | 5.750 | 15.445,00 |
| 19/2/2002 | 2,7800 | 1,09% | 2,7100 | 2,7800 | 2,6900 | 2.110 | 5.698,00 |
| 18/2/2002 | 2,7500 | -1,79% | 2,7200 | 2,7600 | 2,7100 | 18.320 | 50.532,00 |
| 15/2/2002 | 2,8000 | 3,70% | 2,7100 | 2,8000 | 2,7100 | 640 | 1.738,00 |
| 14/2/2002 | 2,7000 | -0,74% | 2,7400 | 2,7400 | 2,7000 | 2.240 | 6.073,00 |
| 13/2/2002 | 2,7200 | -0,37% | 2,8400 | 2,8400 | 2,7000 | 780 | 2.125,00 |
| 12/2/2002 | 2,7300 | -1,09% | 2,7400 | 2,7600 | 2,7300 | 2.350 | 6.432,00 |
| 11/2/2002 | 2,7600 | 0,00% | 2,7700 | 2,7700 | 2,7500 | 1.820 | 5.019,00 |
| 08/2/2002 | 2,7600 | -3,50% | 2,7900 | 2,8000 | 2,7600 | 6.100 | 16.905,00 |
| 07/2/2002 | 2,8600 | -0,35% | 2,8700 | 2,8700 | 2,7800 | 1.120 | 3.155,00 |
| 06/2/2002 | 2,8700 | 1,06% | 2,8600 | 2,8700 | 2,7300 | 2.900 | 8.265,00 |
| 05/2/2002 | 2,8400 | 2,90% | 2,7600 | 2,8700 | 2,7300 | 3.240 | 9.050,00 |
| 04/2/2002 | 2,7600 | 0,00% | 2,7600 | 2,8000 | 2,7600 | 2.000 | 5.583,00 |
| 01/2/2002 | 2,7600 | -2,82% | 2,8400 | 2,8400 | 2,7500 | 3.390 | 9.439,00 |
| 31/1/2002 | 2,8400 | 1,43% | 2,8900 | 2,8900 | 2,8200 | 3.940 | 11.164,00 |
| 30/1/2002 | 2,8000 | -2,44% | 2,8400 | 2,8400 | 2,7800 | 5.430 | 15.207,00 |
| 29/1/2002 | 2,8700 | -0,35% | 2,9200 | 2,9200 | 2,8400 | 5.420 | 15.683,00 |
| 28/1/2002 | 2,8800 | 0,70% | 2,8600 | 2,8800 | 2,8400 | 7.340 | 20.966,00 |
| 25/1/2002 | 2,8600 | 0,70% | 2,8000 | 2,8600 | 2,7900 | 4.450 | 12.621,00 |
| 24/1/2002 | 2,8400 | 0,00% | 2,8900 | 2,8900 | 2,8400 | 4.850 | 13.892,00 |
| 23/1/2002 | 2,8400 | 0,35% | 2,8300 | 2,9000 | 2,8300 | 5.490 | 15.687,00 |
| 22/1/2002 | 2,8300 | -5,03% | 2,9900 | 2,9900 | 2,8000 | 87.170 | 246.763,00 |
| 21/1/2002 | 2,9800 | 0,00% | 2,8400 | 2,9800 | 2,8400 | 2.060 | ,00 |
| 18/1/2002 | 2,9800 | 1,71% | 2,9000 | 3,0000 | 2,9000 | 4.350 | 12.838,00 |
| 17/1/2002 | 2,9300 | 0,69% | 2,8300 | 2,9800 | 2,8300 | 3.270 | 9.475,00 |
| 16/1/2002 | 2,9100 | -1,02% | 2,9400 | 2,9400 | 2,8000 | 4.270 | 12.180,00 |
| 15/1/2002 | 2,9400 | 1,38% | 2,9200 | 2,9500 | 2,8100 | 4.300 | 12.480,00 |
| 14/1/2002 | 2,9000 | -7,05% | 3,1200 | 3,1200 | 2,9000 | 9.110 | 26.443,00 |
| 11/1/2002 | 3,1200 | -0,64% | 3,1600 | 3,1600 | 2,9600 | 4.680 | 12.934,00 |
| 10/1/2002 | 3,1400 | 1,29% | 3,1800 | 3,1800 | 3,1000 | 1.360 | 4.246,00 |
| 09/1/2002 | 3,1000 | -0,64% | 3,0000 | 3,1000 | 2,9400 | 6.360 | 19.212,00 |
| 08/1/2002 | 3,1200 | -1,89% | 3,1400 | 3,2200 | 3,0600 | 5.410 | 16.832,00 |
| 07/1/2002 | 3,1800 | 0,63% | 3,1800 | 3,2200 | 3,0800 | 2.600 | 8.095,00 |
| 04/1/2002 | 3,1600 | 0,64% | 3,1400 | 3,1600 | 3,1000 | 4.650 | 14.556,00 |
| 03/1/2002 | 3,1400 | 0,64% | 3,1600 | 3,2400 | 3,0200 | 6.550 | 20.531,00 |
| 02/1/2002 | 3,1200 | 8,71% | 2,9800 | 3,1400 | 2,8700 | 16.610 | 50.094,00 |
| 28/12/2001 | 2,8700 | 0,00% | 2,9200 | 2,9200 | 2,8700 | 2.030 | 5.878,00 |
| 27/12/2001 | 2,8700 | 1,41% | 2,8500 | 2,9100 | 2,6300 | 7.620 | 21.256,00 |
| 24/12/2001 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,7800 | 450 | 1.267,00 |
| 21/12/2001 | 2,8300 | -2,75% | 2,9000 | 3,0000 | 2,7700 | 7.150 | 20.672,00 |
| 20/12/2001 | 2,9100 | 2,46% | 2,7800 | 2,9800 | 2,6300 | 8.000 | 23.099,00 |
| 19/12/2001 | 2,8400 | -3,40% | 2,9400 | 3,0600 | 2,8200 | 11.070 | 32.066,00 |
| 18/12/2001 | 2,9400 | -4,55% | 2,9700 | 3,0400 | 2,9400 | 612.670 | 1.911.163,00 |
| 17/12/2001 | 3,0800 | -3,14% | 3,2000 | 3,2000 | 3,0000 | 1.660 | 5.087,00 |
| 14/12/2001 | 3,1800 | 5,30% | 3,0600 | 3,2200 | 3,0000 | 8.290 | 25.672,00 |
| 13/12/2001 | 3,0200 | -2,58% | 3,0200 | 3,1200 | 3,0000 | 4.700 | 14.209,00 |
| 12/12/2001 | 3,1000 | -4,32% | 3,2400 | 3,2800 | 3,1000 | 5.335 | 16.731,00 |
| 11/12/2001 | 3,2400 | 1,25% | 3,1200 | 3,2600 | 3,0000 | 7.130 | 22.639,00 |
| 10/12/2001 | 3,2000 | -1,84% | 3,2200 | 3,3000 | 3,1600 | 10.870 | 34.964,00 |
| 07/12/2001 | 3,2600 | 0,00% | 3,3400 | 3,3400 | 3,2400 | 4.120 | 13.496,00 |
| 06/12/2001 | 3,2600 | 5,84% | 3,1800 | 3,3200 | 3,1000 | 38.610 | 124.580,00 |
| 05/12/2001 | 3,0800 | -3,14% | 3,2200 | 3,2200 | 3,0800 | 4.800 | 15.074,00 |
| 04/12/2001 | 3,1800 | 1,27% | 3,2600 | 3,2800 | 3,1000 | 6.970 | 22.043,00 |
| 03/12/2001 | 3,1400 | -4,27% | 3,3000 | 3,3000 | 3,0400 | 5.100 | 16.187,00 |
| 30/11/2001 | 3,2800 | 0,61% | 3,3000 | 3,3000 | 3,2200 | 3.550 | 11.506,00 |
| 29/11/2001 | 3,2600 | 0,00% | 3,1200 | 3,3600 | 3,1200 | 9.000 | 29.476,00 |
| 28/11/2001 | 3,2600 | -1,81% | 3,4000 | 3,4200 | 3,2200 | 7.770 | 25.589,00 |
| 27/11/2001 | 3,3200 | 0,00% | 3,3400 | 3,4000 | 3,2000 | 10.650 | 35.033,00 |
| 26/11/2001 | 3,3200 | 0,00% | 3,3200 | 3,5000 | 3,2600 | 24.660 | 82.464,00 |
| 23/11/2001 | 3,3200 | -3,49% | 3,4400 | 3,6400 | 3,2600 | 29.820 | 103.813,00 |
| 22/11/2001 | 3,4400 | 7,50% | 3,2400 | 3,5800 | 3,2400 | 72.900 | 253.195,00 |
| 21/11/2001 | 3,2000 | 3,90% | 3,1400 | 3,2400 | 3,0800 | 23.240 | 73.585,00 |
| 20/11/2001 | 3,0800 | 0,00% | 3,0400 | 3,1800 | 3,0400 | 20.680 | ,00 |
| 19/11/2001 | 3,0800 | 3,36% | 3,1200 | 3,2400 | 3,0400 | 16.130 | 49.704,00 |
| 16/11/2001 | 2,9800 | -0,67% | 2,9400 | 3,1400 | 2,9400 | 4.160 | 12.522,00 |
| 15/11/2001 | 3,0000 | -2,60% | 3,1600 | 3,2200 | 3,0000 | 17.070 | 52.617,00 |
| 14/11/2001 | 3,0800 | 0,00% | 3,0800 | 3,2000 | 3,0200 | 27.380 | 84.773,00 |
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.% |
|---|