| 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
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
40,0000 €
0,0000 (0,00%)
- Άνοιγμα 40,0000
- Υψηλό 40,0000
- Χαμηλό 40,0000
- Όγκος 75
- Τζίρος 3.000 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/12/2003 | 6,8500 | 0,29% | 6,8300 | 6,8500 | 6,7500 | 2.828 | ,00 |
| 28/11/2003 | 6,8300 | -0,87% | 6,9300 | 6,9500 | 6,7100 | 8.359 | ,00 |
| 27/11/2003 | 6,8900 | -1,15% | 7,0300 | 7,0500 | 6,8900 | 10.506 | ,00 |
| 26/11/2003 | 6,9700 | -0,29% | 6,9700 | 6,9900 | 6,9300 | 2.170 | ,00 |
| 25/11/2003 | 6,9900 | 0,87% | 6,9300 | 7,0300 | 6,9300 | 11.430 | ,00 |
| 24/11/2003 | 6,9300 | 1,76% | 6,9300 | 6,9300 | 6,8300 | 4.217 | ,00 |
| 21/11/2003 | 6,8100 | -2,30% | 7,0500 | 7,0500 | 6,7700 | 20.103 | ,00 |
| 20/11/2003 | 6,9700 | -2,79% | 7,1300 | 7,1300 | 6,9100 | 26.058 | ,00 |
| 19/11/2003 | 7,1700 | -0,69% | 7,1700 | 7,2900 | 7,1500 | 14.092 | ,00 |
| 18/11/2003 | 7,2200 | 0,70% | 7,1500 | 7,3300 | 7,1500 | 108.571 | ,00 |
| 17/11/2003 | 7,1700 | -1,65% | 7,2200 | 7,2700 | 7,1700 | 10.177 | ,00 |
| 14/11/2003 | 7,2900 | -0,55% | 7,2700 | 7,3100 | 7,2700 | 3.434 | ,00 |
| 13/11/2003 | 7,3300 | -0,41% | 7,2900 | 7,3400 | 7,2900 | 6.212 | ,00 |
| 12/11/2003 | 7,3600 | -0,54% | 7,2100 | 7,4000 | 7,2100 | 4.067 | ,00 |
| 11/11/2003 | 7,4000 | -0,40% | 7,3600 | 7,4300 | 7,3600 | 9.293 | ,00 |
| 10/11/2003 | 7,4300 | 2,91% | 7,2200 | 7,4400 | 7,2200 | 24.830 | ,00 |
| 07/11/2003 | 7,2200 | 0,00% | 7,3600 | 7,4000 | 7,2200 | 25.679 | ,00 |
| 06/11/2003 | 7,2200 | 0,00% | 7,3600 | 7,4000 | 7,1900 | 9.596 | ,00 |
| 05/11/2003 | 7,2200 | 0,00% | 7,2500 | 7,2500 | 7,2100 | 4.556 | ,00 |
| 04/11/2003 | 7,2200 | -0,41% | 7,3300 | 7,3300 | 7,2100 | 12.501 | ,00 |
| 03/11/2003 | 7,2500 | -0,28% | 7,2100 | 7,3600 | 7,2100 | 27.598 | ,00 |
| 31/10/2003 | 7,2700 | 1,11% | 7,1700 | 7,3300 | 7,1700 | 24.997 | ,00 |
| 30/10/2003 | 7,1900 | 0,28% | 7,1500 | 7,2700 | 7,1300 | 9.697 | ,00 |
| 29/10/2003 | 7,1700 | -0,69% | 7,2200 | 7,4000 | 7,1300 | 10.985 | ,00 |
| 27/10/2003 | 7,2200 | -0,69% | 7,2700 | 7,3300 | 7,2200 | 10.112 | ,00 |
| 24/10/2003 | 7,2700 | 0,28% | 7,2900 | 7,3300 | 7,1700 | 10.304 | ,00 |
| 23/10/2003 | 7,2500 | -0,82% | 7,1300 | 7,3300 | 7,1300 | 7.834 | ,00 |
| 22/10/2003 | 7,3100 | 0,00% | 7,4400 | 7,4400 | 7,2500 | 12.465 | ,00 |
| 21/10/2003 | 7,3100 | 0,83% | 7,3400 | 7,3400 | 7,2200 | 5.167 | ,00 |
| 20/10/2003 | 7,2500 | -0,28% | 7,2700 | 7,3600 | 7,2100 | 7.975 | ,00 |
| 17/10/2003 | 7,2700 | -0,82% | 7,3300 | 7,3800 | 7,2500 | 5.354 | ,00 |
| 16/10/2003 | 7,3300 | -0,68% | 7,3800 | 7,3800 | 7,2700 | 6.743 | ,00 |
| 15/10/2003 | 7,3800 | 0,00% | 7,3300 | 7,4000 | 7,2500 | 4.975 | ,00 |
| 14/10/2003 | 7,3800 | 0,68% | 7,3300 | 7,4300 | 7,2200 | 17.830 | ,00 |
| 13/10/2003 | 7,3300 | -1,74% | 7,5200 | 7,5200 | 7,2900 | 18.077 | ,00 |
| 10/10/2003 | 7,4600 | 0,81% | 7,3800 | 7,4800 | 7,3800 | 9.596 | ,00 |
| 09/10/2003 | 7,4000 | -0,54% | 7,4400 | 7,5400 | 7,3800 | 10.607 | ,00 |
| 08/10/2003 | 7,4400 | 0,00% | 7,4400 | 7,5200 | 7,3600 | 20.441 | ,00 |
| 07/10/2003 | 7,4400 | -1,06% | 7,4800 | 7,4800 | 7,3300 | 12.279 | ,00 |
| 06/10/2003 | 7,5200 | 2,17% | 7,4300 | 7,6800 | 7,4300 | 27.022 | ,00 |
| 03/10/2003 | 7,3600 | 0,68% | 7,3100 | 7,6000 | 7,3100 | 48.338 | ,00 |
| 02/10/2003 | 7,3100 | 1,67% | 7,3300 | 7,4300 | 7,2200 | 33.134 | ,00 |
| 01/10/2003 | 7,1900 | 1,41% | 7,0300 | 7,2200 | 7,0300 | 17.830 | ,00 |
| 30/9/2003 | 7,0900 | 0,57% | 7,0300 | 7,0900 | 6,9700 | 22.628 | ,00 |
| 29/9/2003 | 7,0500 | -0,28% | 7,0300 | 7,2100 | 6,9300 | 25.431 | ,00 |
| 26/9/2003 | 7,0700 | 0,57% | 7,0300 | 7,1300 | 6,8900 | 30.695 | ,00 |
| 25/9/2003 | 7,0300 | -2,23% | 7,1900 | 7,1900 | 7,0300 | 15.809 | ,00 |
| 24/9/2003 | 7,1900 | 0,56% | 7,1700 | 7,4300 | 7,1500 | 12.932 | ,00 |
| 23/9/2003 | 7,1500 | -2,46% | 7,1300 | 7,2100 | 7,0500 | 27.755 | ,00 |
| 22/9/2003 | 7,3300 | -3,30% | 7,5600 | 7,5600 | 7,2500 | 10.051 | ,00 |
| 19/9/2003 | 7,5800 | 1,88% | 7,4400 | 7,6200 | 7,4000 | 7.844 | ,00 |
| 18/9/2003 | 7,4400 | -2,36% | 7,7800 | 7,7800 | 7,3400 | 22.042 | ,00 |
| 17/9/2003 | 7,6200 | 1,06% | 7,8000 | 7,8000 | 7,5600 | 16.188 | ,00 |
| 16/9/2003 | 7,5400 | -2,58% | 7,6800 | 7,6800 | 7,4300 | 18.895 | ,00 |
| 15/9/2003 | 7,7400 | -4,91% | 8,0800 | 8,0800 | 7,6800 | 11.374 | ,00 |
| 12/9/2003 | 8,1400 | 1,24% | 8,0600 | 8,2200 | 8,0400 | 8.086 | ,00 |
| 11/9/2003 | 8,0400 | 0,00% | 8,0400 | 8,4900 | 7,9800 | 30.932 | ,00 |
| 10/9/2003 | 8,0400 | -0,50% | 8,0800 | 8,1000 | 7,7800 | 43.747 | ,00 |
| 09/9/2003 | 8,0800 | -3,23% | 8,0000 | 8,4300 | 8,0000 | 20.279 | ,00 |
| 08/9/2003 | 8,3500 | -4,57% | 8,7500 | 8,7500 | 8,3100 | 33.553 | ,00 |
| 05/9/2003 | 8,7500 | 4,17% | 8,4700 | 8,8100 | 8,4700 | 22.578 | ,00 |
| 04/9/2003 | 8,4000 | 5,00% | 8,1400 | 8,7900 | 7,9800 | 25.320 | ,00 |
| 03/9/2003 | 8,0000 | 0,76% | 7,9400 | 8,3500 | 7,9400 | 35.973 | ,00 |
| 02/9/2003 | 7,9400 | -5,48% | 8,2900 | 8,4100 | 7,8400 | 37.119 | ,00 |
| 01/9/2003 | 8,4000 | 3,96% | 8,1200 | 8,8100 | 8,1200 | 71.438 | ,00 |
| 29/8/2003 | 8,0800 | -5,72% | 8,5700 | 8,5700 | 8,0600 | 38.251 | ,00 |
| 28/8/2003 | 8,5700 | -4,46% | 8,9100 | 9,0100 | 8,5300 | 38.438 | ,00 |
| 27/8/2003 | 8,9700 | 0,67% | 8,9100 | 9,0500 | 8,7700 | 43.996 | ,00 |
| 26/8/2003 | 8,9100 | -5,21% | 9,4000 | 9,7000 | 8,8900 | 78.048 | ,00 |
| 25/8/2003 | 9,4000 | 3,18% | 9,2100 | 9,6400 | 9,1100 | 99.232 | ,00 |
| 22/8/2003 | 9,1100 | 10,56% | 8,3100 | 9,1300 | 8,3100 | 147.353 | ,00 |
| 21/8/2003 | 8,2400 | 2,23% | 8,0200 | 8,2600 | 8,0200 | 28.482 | ,00 |
| 20/8/2003 | 8,0600 | -0,98% | 7,9800 | 8,1200 | 7,9800 | 12.248 | ,00 |
| 19/8/2003 | 8,1400 | -1,81% | 8,3100 | 8,3300 | 8,0400 | 15.804 | ,00 |
| 18/8/2003 | 8,2900 | 1,34% | 8,1600 | 8,4000 | 8,1600 | 42.413 | ,00 |
| 14/8/2003 | 8,1800 | 0,00% | 8,2600 | 8,2600 | 8,0200 | 24.502 | ,00 |
| 13/8/2003 | 8,1800 | 1,24% | 8,0200 | 8,2800 | 8,0200 | 11.086 | ,00 |
| 12/8/2003 | 8,0800 | -3,00% | 8,3100 | 8,3100 | 7,9600 | 25.679 | ,00 |
| 11/8/2003 | 8,3300 | -0,60% | 8,3100 | 8,7700 | 8,1600 | 15.279 | ,00 |
| 08/8/2003 | 8,3800 | 0,84% | 8,3100 | 8,5100 | 8,1600 | 31.967 | ,00 |
| 07/8/2003 | 8,3100 | -3,26% | 8,6300 | 8,6300 | 8,2900 | 15.026 | ,00 |
| 06/8/2003 | 8,5900 | -0,23% | 8,5100 | 8,6700 | 8,4900 | 16.769 | ,00 |
| 05/8/2003 | 8,6100 | -2,71% | 8,7100 | 9,0100 | 8,4500 | 35.544 | ,00 |
| 04/8/2003 | 8,8500 | 4,73% | 8,5500 | 8,9100 | 8,5500 | 69.911 | ,00 |
| 01/8/2003 | 8,4500 | 6,42% | 8,3100 | 8,5100 | 8,2200 | 65.516 | ,00 |
| 31/7/2003 | 7,9400 | 8,17% | 7,3400 | 8,0000 | 7,3400 | 85.685 | ,00 |
| 30/7/2003 | 7,3400 | 3,82% | 7,1300 | 7,4000 | 6,9300 | 35.862 | ,00 |
| 29/7/2003 | 7,0700 | 0,28% | 7,0900 | 7,0900 | 6,9500 | 8.586 | ,00 |
| 28/7/2003 | 7,0500 | -1,12% | 6,8500 | 7,2100 | 6,8500 | 64.314 | ,00 |
| 25/7/2003 | 7,1300 | -0,28% | 7,0100 | 7,1300 | 6,9900 | 11.364 | ,00 |
| 24/7/2003 | 7,1500 | -0,28% | 7,1700 | 7,2200 | 7,0900 | 9.925 | ,00 |
| 23/7/2003 | 7,1700 | 1,41% | 7,0700 | 7,4400 | 7,0700 | 97.686 | ,00 |
| 22/7/2003 | 7,0700 | -1,12% | 7,0100 | 7,1100 | 6,9900 | 45.948 | ,00 |
| 21/7/2003 | 7,1500 | -1,65% | 7,2100 | 7,3400 | 7,0900 | 24.093 | ,00 |
| 18/7/2003 | 7,2700 | -0,95% | 7,3300 | 7,4300 | 7,2100 | 22.991 | ,00 |
| 17/7/2003 | 7,3400 | 2,66% | 7,2200 | 7,4300 | 7,2200 | 33.791 | ,00 |
| 16/7/2003 | 7,1500 | -1,38% | 7,4000 | 7,4000 | 7,1100 | 30.104 | ,00 |
| 15/7/2003 | 7,2500 | -1,23% | 7,4300 | 7,4300 | 7,1300 | 37.731 | ,00 |
| 14/7/2003 | 7,3400 | 3,82% | 7,3400 | 7,4400 | 7,2200 | 35.533 | ,00 |
| 11/7/2003 | 7,0700 | 1,43% | 6,7900 | 7,3300 | 6,7900 | 38.109 | ,00 |
| 10/7/2003 | 6,9700 | 3,57% | 6,7100 | 7,2200 | 6,6300 | 39.523 | ,00 |
| 09/7/2003 | 6,7300 | 1,82% | 6,5300 | 6,8100 | 6,4800 | 18.208 | ,00 |
| 08/7/2003 | 6,6100 | 0,92% | 6,5300 | 6,7900 | 6,3700 | 42.777 | ,00 |
| 07/7/2003 | 6,5500 | 4,97% | 6,3200 | 6,6100 | 6,2400 | 43.155 | ,00 |
| 04/7/2003 | 6,2400 | 0,00% | 6,2400 | 6,3900 | 6,2000 | 4.899 | ,00 |
| 03/7/2003 | 6,2400 | -2,04% | 6,3700 | 6,4100 | 6,1600 | 17.693 | ,00 |
| 02/7/2003 | 6,3700 | 1,59% | 6,2700 | 6,4100 | 6,2400 | 24.547 | ,00 |
| 01/7/2003 | 6,2700 | 2,45% | 6,1200 | 6,3000 | 5,9800 | 4.186 | ,00 |
| 30/6/2003 | 6,1200 | -1,92% | 6,2000 | 6,2600 | 6,0400 | 10.809 | ,00 |
| 27/6/2003 | 6,2400 | 2,97% | 6,0600 | 6,4300 | 6,0600 | 20.082 | ,00 |
| 26/6/2003 | 6,0600 | -1,94% | 6,2000 | 6,2000 | 6,0400 | 3.687 | ,00 |
| 25/6/2003 | 6,1800 | 0,98% | 6,1600 | 6,2600 | 6,1000 | 7.879 | ,00 |
| 24/6/2003 | 6,1200 | -2,24% | 6,1600 | 6,1800 | 6,0000 | 3.939 | ,00 |
| 23/6/2003 | 6,2600 | -1,26% | 6,3400 | 6,3400 | 6,1800 | 7.849 | ,00 |
| 20/6/2003 | 6,3400 | 0,00% | 6,1800 | 6,3600 | 6,1200 | 4.394 | ,00 |
| 19/6/2003 | 6,3400 | -1,40% | 6,4300 | 6,4300 | 6,2700 | 9.192 | ,00 |
| 18/6/2003 | 6,4300 | 0,63% | 6,3600 | 6,5500 | 6,3400 | 20.810 | ,00 |
| 17/6/2003 | 6,3900 | 1,91% | 6,4300 | 6,6300 | 6,3400 | 21.239 | ,00 |
| 13/6/2003 | 6,2700 | -1,57% | 6,4300 | 6,4300 | 6,1800 | 14.855 | ,00 |
| 12/6/2003 | 6,3700 | 0,16% | 6,3600 | 6,4300 | 6,2700 | 20.870 | ,00 |
| 11/6/2003 | 6,3600 | 0,95% | 6,3000 | 6,4600 | 6,2700 | 17.350 | ,00 |
| 10/6/2003 | 6,3000 | -2,48% | 6,4600 | 6,4800 | 6,2600 | 17.850 | ,00 |
| 09/6/2003 | 6,4600 | 0,47% | 6,4600 | 6,6300 | 5,7400 | 28.608 | ,00 |
| 06/6/2003 | 6,4300 | 4,05% | 6,3400 | 6,4600 | 6,1400 | 14.976 | ,00 |
| 05/6/2003 | 6,1800 | 2,32% | 5,9400 | 6,3000 | 5,9400 | 34.079 | ,00 |
| 04/6/2003 | 6,0400 | 1,68% | 6,0000 | 6,2000 | 6,0000 | 18.825 | ,00 |
| 03/6/2003 | 5,9400 | -0,34% | 5,9600 | 6,0400 | 5,9000 | 10.985 | ,00 |
| 02/6/2003 | 5,9600 | 3,11% | 5,9000 | 6,0000 | 5,7800 | 5.480 | ,00 |
| 30/5/2003 | 5,7800 | -3,34% | 5,8200 | 5,9000 | 5,7600 | 10.607 | ,00 |
| 29/5/2003 | 5,9800 | 2,40% | 5,9400 | 6,0400 | 5,8200 | 5.581 | ,00 |
| 28/5/2003 | 5,8400 | 1,74% | 5,8000 | 6,0000 | 5,7800 | 20.683 | ,00 |
| 27/5/2003 | 5,7400 | -1,37% | 5,8200 | 5,8200 | 5,6400 | 20.694 | ,00 |
| 26/5/2003 | 5,8200 | -3,32% | 5,8600 | 5,9200 | 5,7600 | 5.732 | ,00 |
| 23/5/2003 | 6,0200 | 0,00% | 6,0600 | 6,0600 | 5,7800 | 13.612 | ,00 |
| 22/5/2003 | 6,0200 | -1,63% | 6,0200 | 6,1200 | 6,0000 | 6.541 | ,00 |
| 21/5/2003 | 6,1200 | -0,65% | 6,2400 | 6,2400 | 6,0400 | 1.363 | ,00 |
| 20/5/2003 | 6,1600 | -1,75% | 6,0600 | 6,2700 | 6,0000 | 14.223 | ,00 |
| 19/5/2003 | 6,2700 | -4,57% | 6,4300 | 6,4800 | 6,2600 | 22.199 | ,00 |
| 16/5/2003 | 6,5700 | 0,31% | 6,7100 | 6,8500 | 6,5100 | 23.613 | ,00 |
| 15/5/2003 | 6,5500 | 11,77% | 5,9800 | 6,7100 | 5,9200 | 80.996 | ,00 |
| 14/5/2003 | 5,8600 | 2,81% | 5,6800 | 6,0000 | 5,6400 | 12.021 | ,00 |
| 13/5/2003 | 5,7000 | 1,06% | 5,6800 | 5,7400 | 5,6600 | 8.814 | ,00 |
| 12/5/2003 | 5,6400 | -2,08% | 5,7600 | 5,8600 | 5,6400 | 3.303 | ,00 |
| 09/5/2003 | 5,7600 | -1,03% | 5,7600 | 5,7600 | 5,7000 | 681 | ,00 |
| 08/5/2003 | 5,8200 | -1,02% | 5,8200 | 5,8600 | 5,7200 | 4.520 | ,00 |
| 07/5/2003 | 5,8800 | 0,68% | 5,9200 | 6,1400 | 5,8200 | 14.092 | ,00 |
| 06/5/2003 | 5,8400 | 0,34% | 5,8200 | 5,9000 | 5,8000 | 5.185 | ,00 |
| 05/5/2003 | 5,8200 | 2,11% | 5,5600 | 5,9600 | 5,5600 | 27.007 | ,00 |
| 02/5/2003 | 5,7000 | -0,70% | 5,7400 | 5,8000 | 5,6400 | 6.945 | ,00 |
| 30/4/2003 | 5,7400 | -0,35% | 5,8000 | 5,8000 | 5,6600 | 3.864 | ,00 |
| 29/4/2003 | 5,7600 | 0,70% | 5,6400 | 5,7600 | 5,5800 | 2.267 | ,00 |
| 24/4/2003 | 5,7200 | -0,69% | 5,7400 | 5,7800 | 5,6600 | 2.980 | ,00 |
| 23/4/2003 | 5,7600 | 2,13% | 5,6400 | 5,8400 | 5,5600 | 8.637 | ,00 |
| 22/4/2003 | 5,6400 | 2,17% | 5,5100 | 5,7400 | 5,5100 | 6.465 | ,00 |
| 17/4/2003 | 5,5200 | -2,82% | 5,7200 | 5,7400 | 5,5100 | 4.672 | ,00 |
| 16/4/2003 | 5,6800 | 0,35% | 5,6600 | 5,7400 | 5,5100 | 7.788 | ,00 |
| 15/4/2003 | 5,6600 | -1,05% | 5,7600 | 5,8000 | 5,6400 | 18.506 | ,00 |
| 14/4/2003 | 5,7200 | 0,00% | 5,7200 | 5,7400 | 5,6400 | 17.855 | ,00 |
| 11/4/2003 | 5,7200 | 0,70% | 5,5800 | 5,7200 | 5,5600 | 3.131 | ,00 |
| 10/4/2003 | 5,6800 | -0,35% | 5,6600 | 5,7000 | 5,6400 | 3.752 | ,00 |
| 09/4/2003 | 5,7000 | 0,00% | 5,7200 | 5,7400 | 5,5800 | 6.177 | ,00 |
| 08/4/2003 | 5,7000 | -1,38% | 5,6400 | 5,7000 | 5,3900 | 1.111 | ,00 |
| 07/4/2003 | 5,7800 | 4,71% | 5,8800 | 5,8800 | 5,6600 | 9.210 | 52.845,00 |
| 04/4/2003 | 5,5200 | 1,47% | 5,4400 | 5,5600 | 5,3900 | 7.652 | 42.031,00 |
| 03/4/2003 | 5,4400 | 3,23% | 5,3900 | 5,4400 | 5,2700 | 10.708 | 57.228,00 |
| 02/4/2003 | 5,2700 | 0,38% | 5,2900 | 5,3700 | 5,2500 | 20.911 | 110.641,00 |
| 01/4/2003 | 5,2500 | -1,69% | 5,3500 | 5,3500 | 5,2500 | 5.354 | 28.379,00 |
| 31/3/2003 | 5,3400 | -4,30% | 5,2200 | 5,4000 | 5,1000 | 15.400 | 79.547,00 |
| 28/3/2003 | 5,5800 | 0,36% | 5,4200 | 5,5800 | 5,3900 | 3.636 | 19.867,00 |
| 27/3/2003 | 5,5600 | -1,42% | 5,6600 | 5,6600 | 5,5400 | 8.334 | 46.830,00 |
| 26/3/2003 | 5,6400 | -1,40% | 5,7200 | 5,7400 | 5,6200 | 5.707 | 32.407,00 |
| 24/3/2003 | 5,7200 | -2,39% | 5,8200 | 5,8200 | 5,6200 | 2.550 | 14.688,00 |
| 21/3/2003 | 5,8600 | 2,09% | 5,8600 | 5,9200 | 5,8400 | 16.699 | 96.695,00 |
| 20/3/2003 | 5,7400 | 2,50% | 5,6000 | 5,7400 | 5,5200 | 22.002 | 124.072,00 |
| 19/3/2003 | 5,6000 | 1,45% | 5,4200 | 5,7000 | 5,4200 | 15.481 | 86.039,00 |
| 18/3/2003 | 5,5200 | 5,95% | 5,2100 | 5,5200 | 5,2100 | 11.617 | 63.273,00 |
| 17/3/2003 | 5,2100 | 1,17% | 4,9900 | 5,2100 | 4,9900 | 7.374 | 37.445,00 |
| 14/3/2003 | 5,1500 | 1,98% | 5,1500 | 5,3200 | 5,1100 | 11.617 | 60.251,00 |
| 13/3/2003 | 5,0500 | 0,80% | 5,0100 | 5,0700 | 4,8900 | 15.557 | 77.855,00 |
| 12/3/2003 | 5,0100 | -4,21% | 5,0900 | 5,1700 | 4,9500 | 20.860 | 105.458,00 |
| 11/3/2003 | 5,2300 | -5,08% | 5,3000 | 5,3000 | 5,1500 | 24.623 | 128.909,00 |
| 07/3/2003 | 5,5100 | 0,92% | 5,5100 | 5,5100 | 5,3900 | 16.390 | 89.304,00 |
| 06/3/2003 | 5,4600 | -0,91% | 5,4000 | 5,4800 | 5,3500 | 7.854 | 37.801,00 |
| 05/3/2003 | 5,5100 | 0,92% | 5,3700 | 5,5100 | 5,3500 | 4.949 | 26.647,00 |
| 04/3/2003 | 5,4600 | -1,44% | 5,4800 | 5,4800 | 5,1900 | 33.662 | 178.565,00 |
| 03/3/2003 | 5,5400 | -2,12% | 5,6600 | 5,6600 | 5,5100 | 6.943 | 38.561,00 |
| 28/2/2003 | 5,6600 | 0,71% | 5,6000 | 5,6600 | 5,5400 | 7.783 | 43.370,00 |
| 27/2/2003 | 5,6200 | 0,00% | 5,6200 | 5,6400 | 5,5400 | 5.253 | 29.456,00 |
| 26/2/2003 | 5,6200 | -0,71% | 5,7200 | 5,7400 | 5,5600 | 8.071 | 45.294,00 |
| 25/2/2003 | 5,6600 | -1,05% | 5,6600 | 5,7400 | 5,6000 | 13.814 | 78.124,00 |
| 24/2/2003 | 5,7200 | -2,05% | 5,7400 | 5,8400 | 5,7200 | 22.052 | 127.034,00 |
| 21/2/2003 | 5,8400 | -1,02% | 5,9400 | 5,9400 | 5,8200 | 26.240 | 154.432,00 |
| 20/2/2003 | 5,9000 | -1,34% | 5,9400 | 6,0200 | 5,9000 | 9.957 | 59.136,00 |
| 19/2/2003 | 5,9800 | 0,00% | 6,0000 | 6,0200 | 5,9400 | 4.242 | 25.302,00 |
| 18/2/2003 | 5,9800 | 0,67% | 6,0000 | 6,0600 | 5,9200 | 6.793 | 40.555,00 |
| 17/2/2003 | 5,9400 | 0,34% | 5,8800 | 5,9400 | 5,8800 | 2.121 | 12.549,00 |
| 14/2/2003 | 5,9200 | -1,99% | 5,8800 | 5,9400 | 5,8800 | 3.399 | 20.142,00 |
| 13/2/2003 | 6,0400 | 2,03% | 6,0000 | 6,0400 | 5,9000 | 6.675 | 39.920,00 |
| 12/2/2003 | 5,9200 | 1,02% | 5,8200 | 5,9800 | 5,8200 | 8.106 | 47.758,00 |
| 11/2/2003 | 5,8600 | 0,00% | 5,8600 | 5,9400 | 5,8400 | 4.697 | 27.536,00 |
| 10/2/2003 | 5,8600 | -0,68% | 5,7800 | 5,8800 | 5,7600 | 7.445 | 43.389,00 |
| 07/2/2003 | 5,9000 | 1,72% | 5,8200 | 5,9000 | 5,8200 | 5.783 | 33.800,00 |
| 06/2/2003 | 5,8000 | -1,02% | 5,6400 | 5,8400 | 5,6400 | 11.041 | 63.511,00 |
| 05/2/2003 | 5,8600 | -1,68% | 5,8400 | 5,9000 | 5,6800 | 6.339 | 36.883,00 |
| 04/2/2003 | 5,9600 | 0,34% | 5,8400 | 5,9600 | 5,8200 | 4.151 | 24.467,00 |
| 03/2/2003 | 5,9400 | 0,34% | 5,7800 | 6,0000 | 5,7800 | 4.848 | 28.699,00 |
| 31/1/2003 | 5,9200 | 0,00% | 5,8800 | 5,9400 | 5,8400 | 10.273 | 60.395,00 |
| 30/1/2003 | 5,9200 | 1,37% | 5,7400 | 6,0200 | 5,7400 | 17.607 | 104.271,00 |
| 29/1/2003 | 5,8400 | 0,34% | 5,6800 | 5,9000 | 5,6600 | 5.556 | 32.166,00 |
| 28/1/2003 | 5,8200 | -2,35% | 5,8800 | 5,9200 | 5,7000 | 3.636 | 21.070,00 |
| 27/1/2003 | 5,9600 | 0,34% | 5,8000 | 6,0000 | 5,7000 | 15.775 | 92.744,00 |
| 24/1/2003 | 5,9400 | 0,68% | 5,7800 | 6,0200 | 5,7800 | 5.429 | 31.931,00 |
| 23/1/2003 | 5,9000 | 3,15% | 5,6400 | 5,9000 | 5,6000 | 8.343 | 48.147,00 |
| 22/1/2003 | 5,7200 | -1,04% | 5,4800 | 5,7400 | 5,4800 | 21.779 | 122.609,00 |
| 21/1/2003 | 5,7800 | -3,34% | 5,9600 | 5,9800 | 5,7400 | 34.170 | 199.427,00 |
| 20/1/2003 | 5,9800 | -4,17% | 6,1000 | 6,1000 | 5,9800 | 19.673 | 118.156,00 |
| 17/1/2003 | 6,2400 | -1,58% | 6,3200 | 6,3200 | 6,2200 | 6.541 | 41.087,00 |
| 16/1/2003 | 6,3400 | -1,86% | 6,4300 | 6,4900 | 6,3400 | 2.752 | 17.580,00 |
| 15/1/2003 | 6,4600 | 2,22% | 6,4400 | 6,4600 | 6,3400 | 4.000 | 25.699,00 |
| 14/1/2003 | 6,3200 | -1,10% | 6,4100 | 6,4300 | 6,2600 | 7.500 | 47.571,00 |
| 13/1/2003 | 6,3900 | -2,14% | 6,3700 | 6,5300 | 6,2400 | 7.627 | 48.448,00 |
| 10/1/2003 | 6,5300 | -0,61% | 6,6700 | 6,6700 | 6,4100 | 8.384 | 54.629,00 |
| 09/1/2003 | 6,5700 | 1,23% | 6,4100 | 6,8300 | 6,3900 | 90.766 | 611.156,00 |
| 08/1/2003 | 6,4900 | -2,99% | 6,7300 | 6,7500 | 6,4300 | 44.171 | 292.465,00 |
| 07/1/2003 | 6,6900 | -2,90% | 6,7100 | 6,8300 | 6,6900 | 3.712 | 24.976,00 |
| 03/1/2003 | 6,8900 | 0,29% | 6,9300 | 6,9300 | 6,4900 | 7.505 | 50.665,00 |
| 02/1/2003 | 6,8700 | 3,62% | 6,8300 | 6,8700 | 6,8100 | 7.753 | 53.139,00 |
| 31/12/2002 | 6,6300 | -0,30% | 6,6500 | 6,7300 | 6,5700 | 15.425 | 102.484,00 |
| 30/12/2002 | 6,6500 | -1,77% | 6,6700 | 6,8300 | 6,6300 | 6.527 | 43.688,00 |
| 27/12/2002 | 6,7700 | -1,46% | 6,7300 | 6,8700 | 6,6900 | 3.560 | 24.032,00 |
| 24/12/2002 | 6,8700 | 2,38% | 6,8100 | 6,8900 | 6,6900 | 6.945 | 47.736,00 |
| 23/12/2002 | 6,7100 | -1,32% | 6,5700 | 6,8300 | 6,5700 | 10.448 | 69.392,00 |
| 20/12/2002 | 6,8000 | 0,74% | 6,7200 | 6,9800 | 6,7200 | 12.725 | 87.016,00 |
| 19/12/2002 | 6,7500 | -1,46% | 6,7900 | 6,9300 | 6,7500 | 6.894 | 47.068,00 |
| 18/12/2002 | 6,8500 | -2,56% | 6,9300 | 7,0100 | 6,8500 | 214.415 | 1.505.373,00 |
| 17/12/2002 | 7,0300 | -0,57% | 7,0700 | 7,0900 | 6,9100 | 7.677 | 53.516,00 |
| 16/12/2002 | 7,0700 | -0,70% | 6,8500 | 7,1100 | 6,8500 | 19.572 | 138.081,00 |
| 13/12/2002 | 7,1200 | 0,42% | 7,0600 | 7,1200 | 7,0000 | 8.900 | 62.536,00 |
| 12/12/2002 | 7,0900 | -0,56% | 7,0300 | 7,1900 | 6,9300 | 12.930 | 91.179,00 |
| 11/12/2002 | 7,1300 | 1,42% | 7,0900 | 7,1700 | 6,9900 | 12.627 | 89.591,00 |
| 10/12/2002 | 7,0300 | 3,23% | 6,7900 | 7,0300 | 6,7900 | 15.658 | 108.997,00 |
| 09/12/2002 | 6,8100 | -1,30% | 6,8300 | 7,0100 | 6,7900 | 7.919 | 54.444,00 |
| 06/12/2002 | 6,9000 | -0,72% | 7,0400 | 7,0400 | 6,9000 | 5.050 | 35.083,00 |
| 05/12/2002 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9100 | 2.373 | 16.478,00 |
| 04/12/2002 | 6,9500 | -0,86% | 7,0100 | 7,0300 | 6,9300 | 10.203 | 71.060,00 |
| 03/12/2002 | 7,0100 | -0,28% | 6,9500 | 7,1700 | 6,9500 | 8.889 | 62.845,00 |
| 02/12/2002 | 7,0300 | 0,00% | 7,0300 | 7,0500 | 6,9900 | 12.753 | 89.617,00 |
| 29/11/2002 | 7,0300 | 0,00% | 7,0900 | 7,0900 | 7,0300 | 8.536 | 60.136,00 |
| 28/11/2002 | 7,0300 | 0,29% | 7,0100 | 7,0900 | 7,0100 | 16.036 | 113.041,00 |
| 27/11/2002 | 7,0100 | 0,29% | 7,0300 | 7,0900 | 6,9700 | 14.951 | 105.220,00 |
| 26/11/2002 | 6,9900 | -0,57% | 7,0100 | 7,0500 | 6,9700 | 20.860 | 146.320,00 |
| 25/11/2002 | 7,0300 | -0,85% | 6,8500 | 7,0500 | 6,8500 | 46.090 | 322.223,00 |
| 22/11/2002 | 7,0900 | 0,85% | 7,0300 | 7,0900 | 7,0300 | 3.535 | 24.956,00 |
| 21/11/2002 | 7,0300 | -0,28% | 6,9700 | 7,0500 | 6,9500 | 32.836 | 230.082,00 |
| 20/11/2002 | 7,0500 | -0,70% | 6,9900 | 7,0700 | 6,9700 | 4.883 | 34.121,00 |
| 19/11/2002 | 7,1000 | 1,28% | 7,0800 | 7,1600 | 7,0200 | 30.530 | 215.447,00 |
| 18/11/2002 | 7,0100 | -1,13% | 7,0500 | 7,2100 | 6,9900 | 25.633 | 182.367,00 |
| 15/11/2002 | 7,0900 | 0,57% | 7,0500 | 7,0900 | 7,0300 | 16.617 | 117.458,00 |
| 14/11/2002 | 7,0500 | 0,28% | 6,9300 | 7,0700 | 6,9300 | 6.414 | 45.092,00 |
| 13/11/2002 | 7,0300 | 0,00% | 6,9700 | 7,0300 | 6,9300 | 6.379 | 44.521,00 |
| 12/11/2002 | 7,0300 | -0,85% | 7,1300 | 7,1300 | 6,9900 | 8.313 | 58.549,00 |
| 11/11/2002 | 7,0900 | 2,31% | 6,9900 | 7,2200 | 6,9300 | 19.787 | 141.268,00 |
| 08/11/2002 | 6,9300 | -1,98% | 7,0700 | 7,0700 | 6,9300 | 7.172 | 49.867,00 |
| 07/11/2002 | 7,0700 | -1,67% | 7,1900 | 7,2100 | 7,0300 | 6.616 | 47.051,00 |
| 06/11/2002 | 7,1900 | -0,14% | 7,1300 | 7,2100 | 7,0700 | 10.001 | 71.285,00 |
| 05/11/2002 | 7,2000 | 0,42% | 7,2400 | 7,2800 | 7,1600 | 10.100 | 72.864,00 |
| 04/11/2002 | 7,1700 | 3,17% | 6,9700 | 7,1700 | 6,9500 | 23.012 | 163.875,00 |
| 01/11/2002 | 6,9500 | 2,21% | 6,7100 | 6,9700 | 6,7100 | 7.829 | 53.574,00 |
| 31/10/2002 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 30/10/2002 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 29/10/2002 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 25/10/2002 | 6,8000 | 1,04% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 24/10/2002 | 6,7300 | 0,60% | 6,6900 | 6,7700 | 6,6900 | 8.718 | 58.647,00 |
| 23/10/2002 | 6,6900 | -3,32% | 6,8500 | 6,8500 | 6,6700 | 7.854 | 52.805,00 |
| 22/10/2002 | 6,9200 | -0,43% | 7,0000 | 7,1200 | 6,9000 | 17.975 | 125.243,00 |
| 21/10/2002 | 6,9500 | -0,86% | 6,9300 | 7,0700 | 6,9300 | 6.111 | 42.727,00 |
| 18/10/2002 | 7,0100 | -0,28% | 7,0700 | 7,1100 | 6,9900 | 17.628 | 123.913,00 |
| 17/10/2002 | 7,0300 | 1,44% | 6,8900 | 7,0500 | 6,8300 | 34.296 | 240.387,00 |
| 16/10/2002 | 6,9300 | 0,58% | 6,8900 | 7,0100 | 6,7700 | 52.076 | 359.419,00 |
| 15/10/2002 | 6,8900 | 3,30% | 6,8100 | 6,9300 | 6,7700 | 15.102 | 103.814,00 |
| 14/10/2002 | 6,6700 | 3,25% | 6,4600 | 6,6900 | 6,4300 | 65.435 | 434.338,00 |
| 11/10/2002 | 6,4600 | 5,56% | 6,1200 | 6,5100 | 6,1200 | 127.515 | 823.487,00 |
| 10/10/2002 | 6,1200 | 0,66% | 5,9400 | 6,2700 | 5,8000 | 19.496 | 115.868,00 |
| 09/10/2002 | 6,0800 | -4,85% | 6,3900 | 6,3900 | 5,9600 | 81.361 | 492.659,00 |
| 08/10/2002 | 6,3900 | -5,05% | 6,7300 | 6,7500 | 6,1800 | 90.413 | 581.117,00 |
| 07/10/2002 | 6,7300 | -2,04% | 6,8300 | 6,8500 | 6,6900 | 807.845 | 5.636.867,00 |
| 04/10/2002 | 6,8700 | 0,88% | 6,8100 | 6,9300 | 6,7500 | 18.006 | 123.360,00 |
| 03/10/2002 | 6,8100 | -1,16% | 6,8300 | 6,8900 | 6,7900 | 15.006 | 102.570,00 |
| 02/10/2002 | 6,8900 | -0,58% | 6,9300 | 7,0100 | 6,8500 | 15.046 | 104.211,00 |
| 01/10/2002 | 6,9300 | 0,00% | 6,9300 | 6,9700 | 6,8900 | 13.526 | 93.727,00 |
| 30/9/2002 | 6,9300 | -1,42% | 6,9100 | 6,9300 | 6,8300 | 52.505 | 361.407,00 |
| 27/9/2002 | 7,0300 | -1,26% | 7,0500 | 7,1300 | 6,9900 | 45.863 | 322.696,00 |
| 26/9/2002 | 7,1200 | 2,74% | 6,9400 | 7,1400 | 6,9400 | 33.050 | 234.355,00 |
| 25/9/2002 | 6,9300 | 0,00% | 6,8900 | 6,9900 | 6,8900 | 41.984 | 291.486,00 |
| 24/9/2002 | 6,9300 | -0,86% | 6,9500 | 6,9500 | 6,8300 | 103.066 | 713.463,00 |
| 23/9/2002 | 6,9900 | 0,29% | 6,9500 | 6,9900 | 6,9300 | 15.552 | 108.028,00 |
| 20/9/2002 | 6,9700 | 0,00% | 6,8500 | 7,0300 | 6,8500 | 17.754 | 123.631,00 |
| 19/9/2002 | 6,9700 | -0,57% | 7,0300 | 7,0500 | 6,9300 | 40.534 | 282.134,00 |
| 18/9/2002 | 7,0100 | 0,29% | 6,9300 | 7,0300 | 6,8100 | 47.939 | 332.204,00 |
| 17/9/2002 | 6,9900 | 0,00% | 6,9900 | 7,1900 | 6,9700 | 19.577 | 137.689,00 |
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.% |
|---|