| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΚΟΥΜΠΑΣ ΣΥΜΜΕΤΟΧΩΝ (ΚΟΥΜ)
0,1320 €
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 |
|---|---|---|---|---|---|---|---|
| 22/4/2004 | 0,9100 | -2,15% | 0,9200 | 0,9500 | 0,9100 | 118.110 | ,00 |
| 21/4/2004 | 0,9300 | 0,00% | 0,9100 | 0,9400 | 0,9000 | 52.760 | ,00 |
| 20/4/2004 | 0,9300 | 2,20% | 0,9100 | 0,9400 | 0,9100 | 51.340 | ,00 |
| 19/4/2004 | 0,9100 | -6,19% | 0,9500 | 0,9600 | 0,9100 | 61.240 | ,00 |
| 16/4/2004 | 0,9700 | 1,04% | 0,9500 | 0,9800 | 0,9500 | 47.340 | ,00 |
| 15/4/2004 | 0,9600 | 4,35% | 0,9200 | 1,0000 | 0,9200 | 151.660 | ,00 |
| 14/4/2004 | 0,9200 | -4,17% | 0,9600 | 0,9600 | 0,9100 | 55.900 | ,00 |
| 13/4/2004 | 0,9600 | 2,13% | 0,9500 | 0,9800 | 0,9200 | 64.250 | ,00 |
| 08/4/2004 | 0,9400 | 0,00% | 0,9400 | 0,9500 | 0,9300 | 60.810 | ,00 |
| 07/4/2004 | 0,9400 | 5,62% | 0,9000 | 0,9400 | 0,9000 | 83.720 | ,00 |
| 06/4/2004 | 0,8900 | -2,20% | 0,9100 | 0,9400 | 0,8900 | 51.640 | ,00 |
| 05/4/2004 | 0,9100 | 2,25% | 0,9000 | 0,9300 | 0,8900 | 38.000 | ,00 |
| 02/4/2004 | 0,8900 | 0,00% | 0,9000 | 0,9200 | 0,8900 | 50.990 | ,00 |
| 01/4/2004 | 0,8900 | 1,14% | 0,9000 | 0,9100 | 0,8700 | 67.200 | ,00 |
| 31/3/2004 | 0,8800 | -3,30% | 0,9100 | 0,9200 | 0,8700 | 78.920 | ,00 |
| 30/3/2004 | 0,9100 | -2,15% | 0,9300 | 0,9600 | 0,9000 | 107.990 | ,00 |
| 29/3/2004 | 0,9300 | 3,33% | 0,9200 | 0,9400 | 0,8900 | 85.830 | ,00 |
| 26/3/2004 | 0,9000 | 2,27% | 0,9500 | 0,9500 | 0,8900 | 121.220 | ,00 |
| 24/3/2004 | 0,8800 | 3,53% | 0,8600 | 0,8900 | 0,8100 | 126.320 | ,00 |
| 23/3/2004 | 0,8500 | 6,25% | 0,8000 | 0,8700 | 0,7600 | 229.840 | ,00 |
| 22/3/2004 | 0,8000 | -12,09% | 0,8700 | 0,8700 | 0,7800 | 192.960 | ,00 |
| 19/3/2004 | 0,9100 | -4,21% | 0,9500 | 0,9600 | 0,9000 | 106.150 | ,00 |
| 18/3/2004 | 0,9500 | -5,94% | 0,9900 | 1,0100 | 0,9300 | 118.300 | ,00 |
| 17/3/2004 | 1,0100 | -0,98% | 1,0400 | 1,0400 | 1,0100 | 65.920 | ,00 |
| 16/3/2004 | 1,0200 | 2,00% | 1,0200 | 1,0300 | 0,9800 | 109.920 | ,00 |
| 15/3/2004 | 1,0000 | -5,66% | 1,0500 | 1,0500 | 0,9900 | 100.480 | ,00 |
| 12/3/2004 | 1,0600 | 1,92% | 0,9900 | 1,0700 | 0,9700 | 129.990 | ,00 |
| 11/3/2004 | 1,0400 | -7,14% | 1,0600 | 1,0800 | 1,0300 | 103.710 | ,00 |
| 10/3/2004 | 1,1200 | 0,00% | 1,1000 | 1,1300 | 1,0800 | 79.480 | ,00 |
| 09/3/2004 | 1,1200 | -2,61% | 1,1400 | 1,1600 | 1,0800 | 124.290 | ,00 |
| 08/3/2004 | 1,1500 | 1,77% | 1,1800 | 1,2500 | 1,0700 | 281.750 | ,00 |
| 05/3/2004 | 1,1300 | 13,00% | 1,0200 | 1,1600 | 1,0200 | 313.560 | ,00 |
| 04/3/2004 | 1,0000 | 2,04% | 1,0000 | 1,0200 | 0,9900 | 54.780 | ,00 |
| 03/3/2004 | 0,9800 | 0,00% | 0,9900 | 0,9900 | 0,9700 | 44.690 | ,00 |
| 02/3/2004 | 0,9800 | -2,97% | 1,0200 | 1,0200 | 0,9800 | 53.470 | ,00 |
| 01/3/2004 | 1,0100 | 3,06% | 0,9900 | 1,0300 | 0,9800 | 189.830 | ,00 |
| 27/2/2004 | 0,9800 | 1,03% | 0,9900 | 1,0000 | 0,9700 | 147.840 | ,00 |
| 26/2/2004 | 0,9700 | 2,11% | 0,9500 | 0,9800 | 0,9400 | 91.880 | ,00 |
| 25/2/2004 | 0,9500 | 0,00% | 0,9400 | 0,9900 | 0,9300 | 69.010 | ,00 |
| 24/2/2004 | 0,9500 | -6,86% | 0,9400 | 1,0000 | 0,9400 | 133.070 | ,00 |
| 20/2/2004 | 1,0200 | 3,03% | 1,0000 | 1,0300 | 0,9900 | 89.340 | ,00 |
| 19/2/2004 | 0,9900 | -2,94% | 1,0400 | 1,0400 | 0,9800 | 99.780 | ,00 |
| 18/2/2004 | 1,0200 | -1,92% | 1,0500 | 1,0600 | 1,0200 | 81.740 | ,00 |
| 17/2/2004 | 1,0400 | -2,80% | 1,0600 | 1,1100 | 1,0300 | 94.800 | ,00 |
| 16/2/2004 | 1,0700 | -3,60% | 1,1100 | 1,1200 | 1,0600 | 173.970 | ,00 |
| 13/2/2004 | 1,1100 | 0,91% | 1,1100 | 1,1300 | 1,0900 | 222.780 | ,00 |
| 12/2/2004 | 1,1000 | 3,77% | 1,0800 | 1,1300 | 1,0700 | 371.450 | ,00 |
| 11/2/2004 | 1,0600 | 0,95% | 1,0400 | 1,0700 | 1,0300 | 63.520 | ,00 |
| 10/2/2004 | 1,0500 | 0,00% | 1,0800 | 1,0800 | 1,0400 | 81.800 | ,00 |
| 09/2/2004 | 1,0500 | -5,41% | 1,1100 | 1,1300 | 1,0400 | 81.320 | ,00 |
| 06/2/2004 | 1,1100 | -1,77% | 1,1500 | 1,1600 | 1,0700 | 117.960 | ,00 |
| 05/2/2004 | 1,1300 | 2,73% | 1,1000 | 1,1400 | 1,1000 | 91.970 | ,00 |
| 04/2/2004 | 1,1000 | -2,65% | 1,1300 | 1,1400 | 1,0900 | 61.520 | ,00 |
| 03/2/2004 | 1,1300 | -1,74% | 1,1400 | 1,1700 | 1,1200 | 82.440 | ,00 |
| 02/2/2004 | 1,1500 | 0,88% | 1,1600 | 1,1800 | 1,1500 | 73.800 | ,00 |
| 30/1/2004 | 1,1400 | 1,79% | 1,1200 | 1,1700 | 1,1200 | 111.220 | ,00 |
| 29/1/2004 | 1,1200 | 0,00% | 1,0800 | 1,1300 | 1,0800 | 154.810 | ,00 |
| 28/1/2004 | 1,1200 | -3,45% | 1,1400 | 1,1500 | 1,1200 | 67.230 | ,00 |
| 27/1/2004 | 1,1600 | 0,00% | 1,1500 | 1,2100 | 1,1500 | 72.340 | ,00 |
| 26/1/2004 | 1,1600 | -5,69% | 1,2000 | 1,2300 | 1,1600 | 76.200 | ,00 |
| 23/1/2004 | 1,2300 | 0,00% | 1,2400 | 1,2600 | 1,2200 | 107.890 | ,00 |
| 22/1/2004 | 1,2300 | -0,81% | 1,2400 | 1,2700 | 1,2000 | 132.950 | ,00 |
| 21/1/2004 | 1,2400 | 1,64% | 1,2300 | 1,2500 | 1,2100 | 107.890 | ,00 |
| 20/1/2004 | 1,2200 | -1,61% | 1,2200 | 1,2800 | 1,2100 | 140.660 | ,00 |
| 19/1/2004 | 1,2400 | 3,33% | 1,2200 | 1,3000 | 1,2200 | 266.750 | ,00 |
| 16/1/2004 | 1,2000 | 0,00% | 1,1900 | 1,2200 | 1,1600 | 111.550 | ,00 |
| 15/1/2004 | 1,2000 | -1,64% | 1,2200 | 1,2600 | 1,1800 | 187.040 | ,00 |
| 14/1/2004 | 1,2200 | -1,61% | 1,2100 | 1,2500 | 1,2100 | 108.920 | ,00 |
| 13/1/2004 | 1,2400 | 4,20% | 1,2200 | 1,2700 | 1,2200 | 221.520 | ,00 |
| 12/1/2004 | 1,1900 | 0,00% | 1,1600 | 1,2200 | 1,1300 | 117.360 | ,00 |
| 09/1/2004 | 1,1900 | -4,03% | 1,2400 | 1,2400 | 1,1800 | 166.150 | ,00 |
| 08/1/2004 | 1,2400 | -0,80% | 1,2500 | 1,2700 | 1,2200 | 159.930 | ,00 |
| 07/1/2004 | 1,2500 | 3,31% | 1,2300 | 1,2900 | 1,2000 | 301.360 | ,00 |
| 05/1/2004 | 1,2100 | 4,31% | 1,1600 | 1,2300 | 1,1500 | 411.530 | ,00 |
| 02/1/2004 | 1,1600 | 12,62% | 1,0500 | 1,1700 | 1,0500 | 288.330 | ,00 |
| 31/12/2003 | 1,0300 | 1,98% | 1,0300 | 1,0500 | 1,0000 | 143.510 | ,00 |
| 30/12/2003 | 1,0100 | 5,21% | 0,9700 | 1,0300 | 0,9700 | 208.990 | ,00 |
| 29/12/2003 | 0,9600 | 0,00% | 0,9900 | 0,9900 | 0,9500 | 50.980 | ,00 |
| 24/12/2003 | 0,9600 | 1,05% | 0,9500 | 0,9600 | 0,9500 | 38.420 | ,00 |
| 23/12/2003 | 0,9500 | -3,06% | 0,9900 | 0,9900 | 0,9400 | 136.690 | ,00 |
| 22/12/2003 | 0,9800 | -4,85% | 1,0500 | 1,0500 | 0,9700 | 93.160 | ,00 |
| 19/12/2003 | 1,0300 | 4,04% | 1,0200 | 1,0400 | 1,0000 | 138.240 | ,00 |
| 18/12/2003 | 0,9900 | 0,00% | 0,9800 | 1,0100 | 0,9700 | 109.030 | ,00 |
| 17/12/2003 | 0,9900 | 1,02% | 0,9900 | 1,0000 | 0,9400 | 199.370 | ,00 |
| 16/12/2003 | 0,9800 | -6,67% | 1,0100 | 1,0600 | 0,9600 | 298.280 | ,00 |
| 15/12/2003 | 1,0500 | -4,55% | 1,1500 | 1,1500 | 1,0000 | 214.490 | ,00 |
| 12/12/2003 | 1,1000 | 0,00% | 1,1300 | 1,1500 | 1,0900 | 108.960 | ,00 |
| 11/12/2003 | 1,1000 | -0,90% | 1,1200 | 1,1500 | 1,1000 | 83.130 | ,00 |
| 10/12/2003 | 1,1100 | -1,77% | 1,1400 | 1,1400 | 1,1000 | 80.530 | ,00 |
| 09/12/2003 | 1,1300 | 0,00% | 1,1400 | 1,1600 | 1,1200 | 72.210 | ,00 |
| 08/12/2003 | 1,1300 | -5,04% | 1,1600 | 1,1600 | 1,1200 | 102.050 | ,00 |
| 05/12/2003 | 1,1900 | -3,25% | 1,2200 | 1,2400 | 1,1800 | 93.660 | ,00 |
| 04/12/2003 | 1,2300 | 0,00% | 1,2300 | 1,2500 | 1,2100 | 167.820 | ,00 |
| 03/12/2003 | 1,2300 | 1,65% | 1,2000 | 1,2300 | 1,1800 | 79.520 | ,00 |
| 02/12/2003 | 1,2100 | 1,68% | 1,2100 | 1,2500 | 1,2000 | 216.600 | ,00 |
| 01/12/2003 | 1,1900 | 2,59% | 1,1700 | 1,2000 | 1,1600 | 184.770 | ,00 |
| 28/11/2003 | 1,1600 | -3,33% | 1,2000 | 1,2200 | 1,1600 | 147.830 | ,00 |
| 27/11/2003 | 1,2000 | 7,14% | 1,1300 | 1,2100 | 1,1100 | 359.130 | ,00 |
| 26/11/2003 | 1,1200 | -6,67% | 1,1900 | 1,2000 | 1,0600 | 464.780 | ,00 |
| 25/11/2003 | 1,2000 | -0,83% | 1,2300 | 1,2500 | 1,2000 | 128.460 | ,00 |
| 24/11/2003 | 1,2100 | 0,00% | 1,2200 | 1,2500 | 1,2000 | 102.620 | ,00 |
| 21/11/2003 | 1,2100 | 0,00% | 1,2100 | 1,2400 | 1,2000 | 118.390 | ,00 |
| 20/11/2003 | 1,2100 | -2,42% | 1,2700 | 1,2800 | 1,2000 | 167.250 | ,00 |
| 19/11/2003 | 1,2400 | -0,80% | 1,2300 | 1,2500 | 1,2100 | 159.880 | ,00 |
| 18/11/2003 | 1,2500 | 0,00% | 1,2600 | 1,3100 | 1,2300 | 268.590 | ,00 |
| 17/11/2003 | 1,2500 | -5,30% | 1,2900 | 1,3000 | 1,2300 | 189.280 | ,00 |
| 14/11/2003 | 1,3200 | -1,49% | 1,3400 | 1,3600 | 1,3100 | 135.200 | ,00 |
| 13/11/2003 | 1,3400 | -2,19% | 1,3900 | 1,4100 | 1,3000 | 183.830 | ,00 |
| 12/11/2003 | 1,3700 | 2,24% | 1,3500 | 1,3700 | 1,3100 | 152.530 | ,00 |
| 11/11/2003 | 1,3400 | -3,60% | 1,3800 | 1,4000 | 1,3400 | 166.150 | ,00 |
| 10/11/2003 | 1,3900 | -2,80% | 1,4100 | 1,4300 | 1,3900 | 132.680 | ,00 |
| 07/11/2003 | 1,4300 | -1,38% | 1,4900 | 1,4900 | 1,4300 | 206.150 | ,00 |
| 06/11/2003 | 1,4500 | 2,11% | 1,4200 | 1,4700 | 1,4100 | 169.920 | ,00 |
| 05/11/2003 | 1,4200 | -0,70% | 1,4100 | 1,4400 | 1,4000 | 131.820 | ,00 |
| 04/11/2003 | 1,4300 | -4,03% | 1,5100 | 1,5400 | 1,4200 | 191.800 | ,00 |
| 03/11/2003 | 1,4900 | 7,97% | 1,4000 | 1,5100 | 1,4000 | 348.790 | ,00 |
| 31/10/2003 | 1,3800 | 1,47% | 1,3600 | 1,4400 | 1,3600 | 203.640 | ,00 |
| 30/10/2003 | 1,3600 | 0,74% | 1,3500 | 1,3700 | 1,3300 | 73.300 | ,00 |
| 29/10/2003 | 1,3500 | 0,00% | 1,3500 | 1,4000 | 1,3400 | 101.130 | ,00 |
| 27/10/2003 | 1,3500 | -2,17% | 1,3900 | 1,4200 | 1,3500 | 67.240 | ,00 |
| 24/10/2003 | 1,3800 | -0,72% | 1,4000 | 1,4300 | 1,3700 | 78.050 | ,00 |
| 23/10/2003 | 1,3900 | -3,47% | 1,4000 | 1,4200 | 1,3600 | 111.650 | ,00 |
| 22/10/2003 | 1,4400 | -2,70% | 1,4800 | 1,5200 | 1,4300 | 85.220 | ,00 |
| 21/10/2003 | 1,4800 | 5,71% | 1,4400 | 1,4900 | 1,4300 | 117.750 | ,00 |
| 20/10/2003 | 1,4000 | -2,10% | 1,4400 | 1,4900 | 1,4000 | 169.910 | ,00 |
| 17/10/2003 | 1,4300 | 0,00% | 1,4500 | 1,4700 | 1,4200 | 84.630 | ,00 |
| 16/10/2003 | 1,4300 | -0,69% | 1,4400 | 1,4700 | 1,4100 | 71.540 | ,00 |
| 15/10/2003 | 1,4400 | 1,41% | 1,4400 | 1,4900 | 1,4300 | 86.080 | ,00 |
| 14/10/2003 | 1,4200 | -3,40% | 1,4700 | 1,5000 | 1,4100 | 112.690 | ,00 |
| 13/10/2003 | 1,4700 | -2,65% | 1,5100 | 1,5600 | 1,4600 | 101.990 | ,00 |
| 10/10/2003 | 1,5100 | -3,82% | 1,5700 | 1,6100 | 1,5000 | 112.640 | ,00 |
| 09/10/2003 | 1,5700 | -0,63% | 1,5800 | 1,6200 | 1,5400 | 112.990 | ,00 |
| 08/10/2003 | 1,5800 | 3,95% | 1,5200 | 1,6200 | 1,5200 | 233.700 | ,00 |
| 07/10/2003 | 1,5200 | -3,18% | 1,5800 | 1,6000 | 1,4900 | 452.700 | ,00 |
| 06/10/2003 | 1,5700 | 15,44% | 1,3800 | 1,5800 | 1,3700 | 430.870 | ,00 |
| 03/10/2003 | 1,3600 | 7,09% | 1,3000 | 1,3900 | 1,2800 | 258.220 | ,00 |
| 02/10/2003 | 1,2700 | 8,55% | 1,2000 | 1,2800 | 1,2000 | 186.490 | ,00 |
| 01/10/2003 | 1,1700 | -4,10% | 1,2000 | 1,2300 | 1,1700 | 78.970 | ,00 |
| 30/9/2003 | 1,2200 | 1,67% | 1,2000 | 1,2500 | 1,2000 | 142.330 | ,00 |
| 29/9/2003 | 1,2000 | -0,83% | 1,2300 | 1,2500 | 1,1900 | 121.430 | ,00 |
| 26/9/2003 | 1,2100 | -4,72% | 1,2700 | 1,2900 | 1,2100 | 127.540 | ,00 |
| 25/9/2003 | 1,2700 | -4,51% | 1,2800 | 1,3000 | 1,2600 | 75.950 | ,00 |
| 24/9/2003 | 1,3300 | 1,53% | 1,3400 | 1,3500 | 1,3200 | 172.920 | ,00 |
| 23/9/2003 | 1,3100 | 0,77% | 1,3000 | 1,3600 | 1,2400 | 188.850 | ,00 |
| 22/9/2003 | 1,3000 | -0,76% | 1,2800 | 1,3000 | 1,2400 | 155.180 | ,00 |
| 19/9/2003 | 1,3100 | 4,80% | 1,2800 | 1,3200 | 1,2500 | 176.190 | ,00 |
| 18/9/2003 | 1,2500 | -6,02% | 1,3300 | 1,3500 | 1,2400 | 107.730 | ,00 |
| 17/9/2003 | 1,3300 | 3,91% | 1,3500 | 1,3600 | 1,2800 | 131.460 | ,00 |
| 16/9/2003 | 1,2800 | 2,40% | 1,2500 | 1,3300 | 1,2000 | 238.260 | ,00 |
| 15/9/2003 | 1,2500 | -6,02% | 1,3300 | 1,3300 | 1,2400 | 149.610 | ,00 |
| 12/9/2003 | 1,3300 | -2,92% | 1,4000 | 1,4200 | 1,3200 | 193.430 | ,00 |
| 11/9/2003 | 1,3700 | 3,01% | 1,3500 | 1,4400 | 1,3300 | 396.330 | ,00 |
| 10/9/2003 | 1,3300 | 5,56% | 1,3100 | 1,3600 | 1,2200 | 288.760 | ,00 |
| 09/9/2003 | 1,2600 | -5,97% | 1,3600 | 1,4000 | 1,2500 | 227.750 | ,00 |
| 08/9/2003 | 1,3400 | -9,46% | 1,4800 | 1,4800 | 1,3200 | 125.260 | ,00 |
| 05/9/2003 | 1,4800 | -0,67% | 1,5200 | 1,5400 | 1,4600 | 129.070 | ,00 |
| 04/9/2003 | 1,4900 | 2,76% | 1,4900 | 1,5100 | 1,4300 | 120.460 | ,00 |
| 03/9/2003 | 1,4500 | -0,68% | 1,5000 | 1,5300 | 1,4300 | 165.660 | ,00 |
| 02/9/2003 | 1,4600 | -3,31% | 1,5100 | 1,5700 | 1,4300 | 412.910 | ,00 |
| 01/9/2003 | 1,5100 | -9,04% | 1,7000 | 1,7000 | 1,4900 | 172.290 | ,00 |
| 29/8/2003 | 1,6600 | -2,92% | 1,7500 | 1,7500 | 1,6500 | 173.650 | ,00 |
| 28/8/2003 | 1,7100 | -2,29% | 1,7800 | 1,8000 | 1,7100 | 197.730 | ,00 |
| 27/8/2003 | 1,7500 | -1,69% | 1,8000 | 1,8300 | 1,7400 | 154.570 | ,00 |
| 26/8/2003 | 1,7800 | -3,26% | 1,8800 | 1,8800 | 1,7800 | 177.080 | ,00 |
| 25/8/2003 | 1,8400 | 0,55% | 1,8300 | 1,9200 | 1,8000 | 348.470 | ,00 |
| 22/8/2003 | 1,8300 | 0,00% | 1,8300 | 1,8600 | 1,8000 | 249.910 | ,00 |
| 21/8/2003 | 1,8300 | 0,55% | 1,8200 | 1,8800 | 1,8200 | 158.170 | ,00 |
| 20/8/2003 | 1,8200 | 0,55% | 1,8000 | 1,8600 | 1,7800 | 147.160 | ,00 |
| 19/8/2003 | 1,8100 | -2,69% | 1,8900 | 1,9300 | 1,8000 | 244.980 | ,00 |
| 18/8/2003 | 1,8600 | 5,68% | 1,8000 | 1,8700 | 1,8000 | 151.140 | ,00 |
| 14/8/2003 | 1,7600 | 1,15% | 1,7900 | 1,8200 | 1,7500 | 170.860 | ,00 |
| 13/8/2003 | 1,7400 | 2,96% | 1,7100 | 1,7800 | 1,7100 | 129.880 | ,00 |
| 12/8/2003 | 1,6900 | -5,06% | 1,8300 | 1,8300 | 1,6700 | 170.500 | ,00 |
| 11/8/2003 | 1,7800 | -4,81% | 1,8700 | 1,9100 | 1,7700 | 219.940 | ,00 |
| 08/8/2003 | 1,8700 | -3,11% | 1,9500 | 1,9700 | 1,8500 | 261.180 | ,00 |
| 07/8/2003 | 1,9300 | 0,52% | 1,9600 | 2,0200 | 1,8700 | 467.540 | ,00 |
| 06/8/2003 | 1,9200 | 5,49% | 1,8000 | 1,9800 | 1,7800 | 645.360 | ,00 |
| 05/8/2003 | 1,8200 | 5,20% | 1,7500 | 1,8500 | 1,7500 | 444.390 | ,00 |
| 04/8/2003 | 1,7300 | 0,00% | 1,7300 | 1,7700 | 1,7100 | 170.310 | ,00 |
| 01/8/2003 | 1,7300 | 0,00% | 1,7600 | 1,7800 | 1,7200 | 193.150 | ,00 |
| 31/7/2003 | 1,7300 | -0,57% | 1,7200 | 1,8100 | 1,7200 | 256.570 | ,00 |
| 30/7/2003 | 1,7400 | 1,16% | 1,7500 | 1,7900 | 1,7300 | 207.980 | ,00 |
| 29/7/2003 | 1,7200 | 6,83% | 1,5900 | 1,7400 | 1,5800 | 266.000 | ,00 |
| 28/7/2003 | 1,6100 | -3,59% | 1,7200 | 1,7500 | 1,6000 | 174.730 | ,00 |
| 25/7/2003 | 1,6700 | -5,65% | 1,7900 | 1,7900 | 1,6500 | 202.860 | ,00 |
| 24/7/2003 | 1,7700 | -1,12% | 1,8000 | 1,8400 | 1,7500 | 122.970 | ,00 |
| 23/7/2003 | 1,7900 | -2,19% | 1,8800 | 1,9200 | 1,7500 | 367.340 | ,00 |
| 22/7/2003 | 1,8300 | 3,39% | 1,7800 | 1,8700 | 1,7800 | 324.160 | ,00 |
| 21/7/2003 | 1,7700 | -0,56% | 1,8200 | 1,8400 | 1,7400 | 191.080 | ,00 |
| 18/7/2003 | 1,7800 | 1,71% | 1,7800 | 1,8200 | 1,7500 | 367.900 | ,00 |
| 17/7/2003 | 1,7500 | -1,13% | 1,7400 | 1,8100 | 1,7200 | 267.530 | ,00 |
| 16/7/2003 | 1,7700 | -2,21% | 1,8400 | 1,8600 | 1,7500 | 285.970 | ,00 |
| 15/7/2003 | 1,8100 | 5,23% | 1,7600 | 1,8800 | 1,7300 | 506.300 | ,00 |
| 14/7/2003 | 1,7200 | 3,61% | 1,7300 | 1,7700 | 1,6900 | 279.490 | ,00 |
| 11/7/2003 | 1,6600 | -0,60% | 1,7000 | 1,7200 | 1,6400 | 185.160 | ,00 |
| 10/7/2003 | 1,6700 | 4,38% | 1,6000 | 1,7300 | 1,5900 | 449.070 | ,00 |
| 09/7/2003 | 1,6000 | 1,27% | 1,6000 | 1,6500 | 1,5800 | 176.180 | ,00 |
| 08/7/2003 | 1,5800 | -1,86% | 1,6300 | 1,6800 | 1,5700 | 285.510 | ,00 |
| 07/7/2003 | 1,6100 | 3,87% | 1,5900 | 1,6300 | 1,5900 | 232.730 | ,00 |
| 04/7/2003 | 1,5500 | 3,33% | 1,5000 | 1,5800 | 1,4900 | 185.380 | ,00 |
| 03/7/2003 | 1,5000 | -4,46% | 1,6500 | 1,6500 | 1,4900 | 328.500 | ,00 |
| 02/7/2003 | 1,5700 | 9,79% | 1,4900 | 1,5800 | 1,4800 | 306.750 | ,00 |
| 01/7/2003 | 1,4300 | 5,15% | 1,3600 | 1,4400 | 1,3300 | 238.070 | ,00 |
| 30/6/2003 | 1,3600 | -4,90% | 1,4500 | 1,4700 | 1,3500 | 395.580 | ,00 |
| 27/6/2003 | 1,4300 | -2,05% | 1,5000 | 1,5200 | 1,4100 | 259.320 | ,00 |
| 26/6/2003 | 1,4600 | -0,68% | 1,4800 | 1,5500 | 1,4400 | 260.640 | ,00 |
| 25/6/2003 | 1,4700 | -3,92% | 1,5600 | 1,6100 | 1,4500 | 313.680 | ,00 |
| 24/6/2003 | 1,5300 | -3,16% | 1,5500 | 1,5800 | 1,4900 | 208.510 | ,00 |
| 23/6/2003 | 1,5800 | -2,47% | 1,6000 | 1,6400 | 1,5500 | 148.360 | ,00 |
| 20/6/2003 | 1,6200 | -3,57% | 1,6500 | 1,7300 | 1,6000 | 361.800 | ,00 |
| 19/6/2003 | 1,6800 | 0,60% | 1,6800 | 1,7700 | 1,6400 | 558.420 | ,00 |
| 18/6/2003 | 1,6700 | 0,60% | 1,6900 | 1,7500 | 1,6500 | 375.810 | ,00 |
| 17/6/2003 | 1,6600 | 2,47% | 1,7000 | 1,7200 | 1,6500 | 335.600 | ,00 |
| 13/6/2003 | 1,6200 | 2,53% | 1,5800 | 1,7100 | 1,5200 | 513.490 | ,00 |
| 12/6/2003 | 1,5800 | -0,63% | 1,6400 | 1,6700 | 1,5600 | 311.050 | ,00 |
| 11/6/2003 | 1,5900 | -0,62% | 1,6200 | 1,6700 | 1,5500 | 258.430 | ,00 |
| 10/6/2003 | 1,6000 | -5,88% | 1,7000 | 1,7600 | 1,5800 | 306.940 | ,00 |
| 09/6/2003 | 1,7000 | 3,66% | 1,6700 | 1,7600 | 1,5800 | 644.330 | ,00 |
| 06/6/2003 | 1,6400 | 10,07% | 1,5100 | 1,6500 | 1,5000 | 669.680 | ,00 |
| 05/6/2003 | 1,4900 | 3,47% | 1,4700 | 1,5600 | 1,4000 | 552.230 | ,00 |
| 04/6/2003 | 1,4400 | 2,13% | 1,4300 | 1,4800 | 1,4200 | 412.960 | ,00 |
| 03/6/2003 | 1,4100 | 1,44% | 1,3900 | 1,4600 | 1,3600 | 284.280 | ,00 |
| 02/6/2003 | 1,3900 | 10,32% | 1,3200 | 1,4000 | 1,3000 | 333.270 | ,00 |
| 30/5/2003 | 1,2600 | 0,00% | 1,2600 | 1,3300 | 1,2400 | 199.170 | ,00 |
| 29/5/2003 | 1,2600 | -5,26% | 1,3600 | 1,3700 | 1,2500 | 254.700 | ,00 |
| 28/5/2003 | 1,3300 | 8,13% | 1,2800 | 1,3400 | 1,2700 | 386.360 | ,00 |
| 27/5/2003 | 1,2300 | -4,65% | 1,2900 | 1,2900 | 1,2100 | 278.030 | ,00 |
| 26/5/2003 | 1,2900 | -6,52% | 1,3800 | 1,4200 | 1,2700 | 310.890 | ,00 |
| 23/5/2003 | 1,3800 | -2,13% | 1,4500 | 1,4700 | 1,3600 | 343.510 | ,00 |
| 22/5/2003 | 1,4100 | -0,70% | 1,4400 | 1,5400 | 1,3700 | 534.930 | ,00 |
| 21/5/2003 | 1,4200 | -2,07% | 1,5000 | 1,5100 | 1,3600 | 838.830 | ,00 |
| 20/5/2003 | 1,4500 | 17,89% | 1,2000 | 1,4500 | 1,1800 | 989.420 | ,00 |
| 19/5/2003 | 1,2300 | 1,65% | 1,2100 | 1,2500 | 1,1900 | 159.680 | ,00 |
| 16/5/2003 | 1,2100 | 4,31% | 1,1900 | 1,2700 | 1,1800 | 356.740 | ,00 |
| 15/5/2003 | 1,1600 | -0,85% | 1,1700 | 1,1900 | 1,1500 | 94.890 | ,00 |
| 14/5/2003 | 1,1700 | -1,68% | 1,1900 | 1,2300 | 1,1600 | 216.820 | ,00 |
| 13/5/2003 | 1,1900 | 2,59% | 1,1800 | 1,2200 | 1,1800 | 471.700 | ,00 |
| 12/5/2003 | 1,1600 | 4,50% | 1,1300 | 1,1800 | 1,1100 | 204.920 | ,00 |
| 09/5/2003 | 1,1100 | -1,77% | 1,1300 | 1,1700 | 1,0800 | 192.020 | ,00 |
| 08/5/2003 | 1,1300 | -4,24% | 1,1700 | 1,2300 | 1,1000 | 251.180 | ,00 |
| 07/5/2003 | 1,1800 | 0,85% | 1,1700 | 1,2600 | 1,1700 | 313.120 | ,00 |
| 06/5/2003 | 1,1700 | -2,50% | 1,2000 | 1,2300 | 1,1400 | 225.190 | ,00 |
| 05/5/2003 | 1,2000 | 0,00% | 1,2500 | 1,3000 | 1,1800 | 294.060 | ,00 |
| 02/5/2003 | 1,2000 | 0,84% | 1,1900 | 1,2400 | 1,1800 | 165.830 | ,00 |
| 30/4/2003 | 1,1900 | -0,83% | 1,2000 | 1,2500 | 1,1700 | 214.130 | ,00 |
| 29/4/2003 | 1,2000 | 7,14% | 1,1700 | 1,2500 | 1,1600 | 403.360 | ,00 |
| 24/4/2003 | 1,1200 | -3,45% | 1,1700 | 1,2200 | 1,1000 | 298.500 | ,00 |
| 23/4/2003 | 1,1600 | 2,65% | 1,2200 | 1,3100 | 1,1300 | 593.950 | ,00 |
| 22/4/2003 | 1,1300 | 17,71% | 0,9500 | 1,1300 | 0,9500 | 435.150 | ,00 |
| 17/4/2003 | 0,9600 | -7,69% | 1,0300 | 1,0700 | 0,9200 | 398.290 | ,00 |
| 16/4/2003 | 1,0400 | -7,96% | 1,1900 | 1,2600 | 1,0200 | 791.740 | ,00 |
| 15/4/2003 | 1,1300 | 5,61% | 1,1500 | 1,2600 | 1,1000 | 864.680 | ,00 |
| 14/4/2003 | 1,0700 | 17,58% | 0,9300 | 1,0700 | 0,9100 | 566.920 | ,00 |
| 11/4/2003 | 0,9100 | 5,81% | 0,8800 | 0,9200 | 0,8600 | 285.570 | ,00 |
| 10/4/2003 | 0,8600 | -2,27% | 0,8700 | 0,9400 | 0,8600 | 387.070 | ,00 |
| 09/4/2003 | 0,8800 | 1,15% | 0,8700 | 0,9100 | 0,8200 | 304.920 | ,00 |
| 08/4/2003 | 0,8700 | -1,14% | 0,8400 | 0,9200 | 0,8200 | 427.530 | ,00 |
| 07/4/2003 | 0,8800 | 17,33% | 0,8100 | 0,8800 | 0,8100 | 429.000 | 365.248,00 |
| 04/4/2003 | 0,7500 | -1,32% | 0,7600 | 0,7900 | 0,7100 | 255.580 | 192.793,00 |
| 03/4/2003 | 0,7600 | 7,04% | 0,7600 | 0,7700 | 0,7100 | 308.000 | 229.081,00 |
| 02/4/2003 | 0,7100 | 16,39% | 0,6500 | 0,7100 | 0,6500 | 303.410 | 208.469,00 |
| 01/4/2003 | 0,6100 | 1,67% | 0,6200 | 0,6400 | 0,6000 | 175.250 | 108.656,00 |
| 31/3/2003 | 0,6000 | -10,45% | 0,6200 | 0,6300 | 0,5900 | 228.430 | 139.459,00 |
| 28/3/2003 | 0,6700 | -5,63% | 0,7300 | 0,7300 | 0,6400 | 255.660 | 169.799,00 |
| 27/3/2003 | 0,7100 | -10,13% | 0,8000 | 0,8500 | 0,7000 | 473.450 | 367.941,00 |
| 26/3/2003 | 0,7900 | 9,72% | 0,7200 | 0,8200 | 0,7200 | 244.850 | 192.654,00 |
| 24/3/2003 | 0,7200 | -7,69% | 0,7800 | 0,7800 | 0,6900 | 222.200 | 161.828,00 |
| 21/3/2003 | 0,7800 | 16,42% | 0,7100 | 0,7900 | 0,7000 | 185.650 | 138.743,00 |
| 20/3/2003 | 0,6700 | 8,06% | 0,6200 | 0,6900 | 0,6200 | 167.150 | 110.269,00 |
| 19/3/2003 | 0,6200 | 10,71% | 0,5600 | 0,6600 | 0,5400 | 257.250 | 160.760,00 |
| 18/3/2003 | 0,5600 | 16,67% | 0,5100 | 0,5600 | 0,5100 | 148.970 | 81.933,00 |
| 17/3/2003 | 0,4800 | -7,69% | 0,4800 | 0,4900 | 0,4600 | 55.850 | 26.472,00 |
| 14/3/2003 | 0,5200 | 4,00% | 0,5200 | 0,5300 | 0,5100 | 125.670 | 65.397,00 |
| 13/3/2003 | 0,5000 | 2,04% | 0,5100 | 0,5200 | 0,4900 | 101.800 | 51.440,00 |
| 12/3/2003 | 0,4900 | 0,00% | 0,4600 | 0,4900 | 0,4500 | 163.400 | 76.542,00 |
| 11/3/2003 | 0,4900 | -10,91% | 0,5100 | 0,5200 | 0,4900 | 86.720 | 43.554,00 |
| 07/3/2003 | 0,5500 | -8,33% | 0,5900 | 0,5900 | 0,5500 | 66.810 | 37.652,00 |
| 06/3/2003 | 0,6000 | -1,64% | 0,6000 | 0,6300 | 0,5900 | 48.170 | 25.615,00 |
| 05/3/2003 | 0,6100 | -3,17% | 0,6100 | 0,6500 | 0,6000 | 73.450 | 45.815,00 |
| 04/3/2003 | 0,6300 | -7,35% | 0,6600 | 0,6600 | 0,6200 | 93.510 | 58.712,00 |
| 03/3/2003 | 0,6800 | -2,86% | 0,7000 | 0,7300 | 0,6800 | 46.330 | 31.532,00 |
| 28/2/2003 | 0,7000 | -1,41% | 0,7100 | 0,7200 | 0,6900 | 67.800 | 47.214,00 |
| 27/2/2003 | 0,7100 | 1,43% | 0,7100 | 0,7300 | 0,6900 | 79.360 | 56.631,00 |
| 26/2/2003 | 0,7000 | -1,41% | 0,7100 | 0,7300 | 0,6800 | 101.130 | 70.931,00 |
| 25/2/2003 | 0,7100 | -6,58% | 0,7300 | 0,7500 | 0,7000 | 114.910 | 81.657,00 |
| 24/2/2003 | 0,7600 | 0,00% | 0,7600 | 0,7700 | 0,7400 | 56.370 | 42.433,00 |
| 21/2/2003 | 0,7600 | -6,17% | 0,7800 | 0,8000 | 0,7500 | 148.940 | 113.865,00 |
| 20/2/2003 | 0,8100 | -2,41% | 0,8100 | 0,8200 | 0,7900 | 56.160 | 45.107,00 |
| 19/2/2003 | 0,8300 | 0,00% | 0,8400 | 0,8400 | 0,8200 | 84.640 | 70.401,00 |
| 18/2/2003 | 0,8300 | 2,47% | 0,8100 | 0,8300 | 0,8000 | 74.020 | 60.185,00 |
| 17/2/2003 | 0,8100 | 6,58% | 0,7800 | 0,8200 | 0,7800 | 264.120 | 210.191,00 |
| 14/2/2003 | 0,7600 | -1,30% | 0,8000 | 0,8000 | 0,7500 | 65.730 | 51.084,00 |
| 13/2/2003 | 0,7700 | -1,28% | 0,7600 | 0,8000 | 0,7500 | 87.230 | 68.085,00 |
| 12/2/2003 | 0,7800 | -7,14% | 0,8300 | 0,8300 | 0,7800 | 83.600 | 66.720,00 |
| 11/2/2003 | 0,8400 | 2,44% | 0,8200 | 0,8600 | 0,8200 | 89.730 | 76.148,00 |
| 10/2/2003 | 0,8200 | -2,38% | 0,8400 | 0,8400 | 0,8000 | 99.660 | 81.494,00 |
| 07/2/2003 | 0,8400 | 10,53% | 0,7300 | 0,8500 | 0,7300 | 192.520 | 154.763,00 |
| 06/2/2003 | 0,7600 | -2,56% | 0,7800 | 0,8000 | 0,7500 | 43.700 | 33.947,00 |
| 05/2/2003 | 0,7800 | -3,70% | 0,7900 | 0,8000 | 0,7300 | 189.450 | 144.380,00 |
| 04/2/2003 | 0,8100 | 0,00% | 0,8700 | 0,9100 | 0,8000 | 196.740 | 166.353,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|