| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4560 | -2,98 % | -0,0140 | 8.949 |
| ΠΑΙΡ | 0,8580 | -2,50 % | -0,0220 | 21.621 |
| ΕΥΑΠΣ | 3,6100 | -2,43 % | -0,0900 | 23.348 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 313.759 |
| ΠΛΑΚΡ | 14,5000 | -2,03 % | -0,3000 | 609 |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | -0,0400 | 35.377 |
| ΑΝΔΡΟ | 7,3000 | -1,88 % | -0,1400 | 2.457 |
| ΕΒΡΟΦ | 2,7200 | -1,81 % | -0,0500 | 1.215 |
| ΠΕΙΡ | 6,7900 | -1,79 % | -0,1240 | 4.289.790 |
| ΕΥΔΑΠ | 6,6900 | -1,76 % | -0,1200 | 49.573 |
Συνεχης ενημερωση
ΛΑΝΑΚΑΜ Α.Ε. (ΛΑΝΑΚ)
1,5600 €
0,0000 (0,00%)
- Άνοιγμα 1,5300
- Υψηλό 1,5800
- Χαμηλό 1,4600
- Όγκος 2.528
- Τζίρος 3.843 €
- Πράξεις 29
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/8/2003 | 2,4400 | -1,21% | 2,5000 | 2,5000 | 2,3400 | 2.535 | ,00 |
| 04/8/2003 | 2,4700 | -0,80% | 2,2000 | 2,4800 | 2,2000 | 5.620 | ,00 |
| 01/8/2003 | 2,4900 | 0,00% | 2,4500 | 2,4900 | 2,4200 | 2.930 | ,00 |
| 31/7/2003 | 2,4900 | -0,80% | 2,4200 | 2,4900 | 2,4200 | 900 | ,00 |
| 30/7/2003 | 2,5100 | 2,45% | 2,4500 | 2,5300 | 2,4000 | 2.910 | ,00 |
| 29/7/2003 | 2,4500 | 2,08% | 2,2000 | 2,4500 | 2,2000 | 1.240 | ,00 |
| 28/7/2003 | 2,4000 | 3,00% | 2,4000 | 2,4000 | 2,4000 | 20 | ,00 |
| 25/7/2003 | 2,3300 | -6,05% | 2,3000 | 2,4000 | 2,2500 | 10.530 | ,00 |
| 24/7/2003 | 2,4800 | 11,21% | 2,2500 | 2,4900 | 2,2500 | 16.420 | ,00 |
| 23/7/2003 | 2,2300 | -3,46% | 2,3500 | 2,4000 | 2,2000 | 5.140 | ,00 |
| 22/7/2003 | 2,3100 | -3,35% | 2,3800 | 2,3900 | 2,2800 | 7.620 | ,00 |
| 21/7/2003 | 2,3900 | -4,02% | 2,3000 | 2,5900 | 2,3000 | 3.110 | ,00 |
| 18/7/2003 | 2,4900 | 1,63% | 2,5500 | 2,5500 | 2,3400 | 2.180 | ,00 |
| 17/7/2003 | 2,4500 | -6,84% | 2,5000 | 2,5600 | 2,4400 | 9.740 | ,00 |
| 16/7/2003 | 2,6300 | 12,39% | 2,6000 | 2,7600 | 2,5200 | 41.685 | ,00 |
| 15/7/2003 | 2,3400 | 17,00% | 2,1000 | 2,3600 | 2,0600 | 36.515 | ,00 |
| 14/7/2003 | 2,0000 | 3,63% | 1,9500 | 2,0900 | 1,9500 | 6.880 | ,00 |
| 11/7/2003 | 1,9300 | 3,21% | 1,8700 | 1,9300 | 1,8700 | 6.150 | ,00 |
| 10/7/2003 | 1,8700 | -2,60% | 1,9200 | 1,9600 | 1,8600 | 5.640 | ,00 |
| 09/7/2003 | 1,9200 | 2,67% | 1,8800 | 1,9300 | 1,8700 | 3.727 | ,00 |
| 08/7/2003 | 1,8700 | -1,06% | 1,8500 | 1,8900 | 1,8500 | 4.740 | ,00 |
| 07/7/2003 | 1,8900 | 1,61% | 1,8500 | 1,9000 | 1,7900 | 6.390 | ,00 |
| 04/7/2003 | 1,8600 | -7,00% | 1,8000 | 1,8700 | 1,7600 | 11.500 | ,00 |
| 03/7/2003 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 02/7/2003 | 2,0000 | -1,48% | 1,9000 | 2,0000 | 1,9000 | 1.000 | ,00 |
| 01/7/2003 | 2,0300 | 10,93% | 1,8000 | 2,0300 | 1,8000 | 2.750 | ,00 |
| 30/6/2003 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 27/6/2003 | 1,8300 | -3,17% | 1,8900 | 1,8900 | 1,7600 | 3.360 | ,00 |
| 26/6/2003 | 1,8900 | -1,05% | 1,8100 | 1,8900 | 1,8000 | 400 | ,00 |
| 25/6/2003 | 1,9100 | -1,55% | 1,8100 | 1,9100 | 1,8100 | 2.890 | ,00 |
| 24/6/2003 | 1,9400 | -2,02% | 1,8900 | 1,9400 | 1,8200 | 4.735 | ,00 |
| 23/6/2003 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 20/6/2003 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 19/6/2003 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 1 | ,00 |
| 18/6/2003 | 1,9800 | 2,06% | 1,9400 | 1,9800 | 1,9400 | 80 | ,00 |
| 17/6/2003 | 1,9400 | 0,00% | 1,9000 | 2,0000 | 1,9000 | 1.554 | ,00 |
| 13/6/2003 | 1,9400 | -1,52% | 1,9000 | 1,9500 | 1,9000 | 1.800 | ,00 |
| 12/6/2003 | 1,9700 | 1,55% | 1,7400 | 1,9700 | 1,7400 | 1.715 | ,00 |
| 11/6/2003 | 1,9400 | 2,65% | 1,8000 | 1,9400 | 1,8000 | 4.720 | ,00 |
| 10/6/2003 | 1,8900 | 0,00% | 1,9600 | 1,9600 | 1,7000 | 4.150 | ,00 |
| 09/6/2003 | 1,8900 | 10,53% | 1,7000 | 1,8900 | 1,7000 | 2.800 | ,00 |
| 06/6/2003 | 1,7100 | 0,00% | 1,7000 | 1,7100 | 1,7000 | 2.100 | ,00 |
| 05/6/2003 | 1,7100 | -3,39% | 1,6800 | 1,7100 | 1,6800 | 930 | ,00 |
| 04/6/2003 | 1,7700 | 1,14% | 1,7000 | 1,7700 | 1,7000 | 800 | ,00 |
| 03/6/2003 | 1,7500 | 2,94% | 1,7500 | 1,7500 | 1,7500 | 100 | ,00 |
| 02/6/2003 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 30/5/2003 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 4.500 | ,00 |
| 29/5/2003 | 1,7000 | -1,16% | 1,7000 | 1,7000 | 1,7000 | 2.100 | ,00 |
| 28/5/2003 | 1,7200 | -3,37% | 1,7500 | 1,7500 | 1,7200 | 370 | ,00 |
| 27/5/2003 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 26/5/2003 | 1,7800 | -5,32% | 1,6600 | 1,7800 | 1,6600 | 3.330 | ,00 |
| 23/5/2003 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 6 | ,00 |
| 22/5/2003 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 3 | ,00 |
| 21/5/2003 | 1,8800 | -5,53% | 1,8100 | 1,8800 | 1,8100 | 110 | ,00 |
| 20/5/2003 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 19/5/2003 | 1,9900 | 2,05% | 1,8300 | 1,9900 | 1,8200 | 140 | ,00 |
| 16/5/2003 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 15/5/2003 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 100 | ,00 |
| 14/5/2003 | 1,9500 | 2,63% | 1,9500 | 1,9500 | 1,9500 | 1.980 | ,00 |
| 13/5/2003 | 1,9000 | -1,55% | 1,8500 | 1,9100 | 1,8500 | 1.900 | ,00 |
| 12/5/2003 | 1,9300 | 3,21% | 1,7600 | 1,9300 | 1,7600 | 2.210 | ,00 |
| 09/5/2003 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 08/5/2003 | 1,8700 | -4,10% | 1,7600 | 1,9500 | 1,7400 | 3.880 | ,00 |
| 07/5/2003 | 1,9500 | 10,80% | 1,7700 | 1,9700 | 1,7700 | 6.810 | ,00 |
| 06/5/2003 | 1,7600 | 0,57% | 1,6000 | 1,7600 | 1,6000 | 5.020 | ,00 |
| 05/5/2003 | 1,7500 | 2,94% | 1,7900 | 1,8000 | 1,7500 | 3.310 | ,00 |
| 02/5/2003 | 1,7000 | 7,59% | 1,7300 | 1,7400 | 1,7000 | 1.740 | ,00 |
| 30/4/2003 | 1,5800 | -11,24% | 1,5900 | 1,5900 | 1,5800 | 420 | ,00 |
| 29/4/2003 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 24/4/2003 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 23/4/2003 | 1,7800 | -1,66% | 1,8100 | 1,8100 | 1,7800 | 1.700 | ,00 |
| 22/4/2003 | 1,8100 | 4,62% | 1,7300 | 1,8100 | 1,7300 | 500 | ,00 |
| 17/4/2003 | 1,7300 | -1,14% | 1,6900 | 1,7300 | 1,6900 | 590 | ,00 |
| 16/4/2003 | 1,7500 | -2,78% | 1,7000 | 1,8200 | 1,7000 | 2.700 | ,00 |
| 15/4/2003 | 1,8000 | 6,51% | 1,6900 | 1,8000 | 1,6900 | 3.890 | ,00 |
| 14/4/2003 | 1,6900 | 11,18% | 1,7000 | 1,7000 | 1,6400 | 2.890 | ,00 |
| 11/4/2003 | 1,5200 | -7,88% | 1,5000 | 1,5200 | 1,5000 | 530 | ,00 |
| 10/4/2003 | 1,6500 | 1,23% | 1,5800 | 1,6500 | 1,5800 | 2.310 | ,00 |
| 09/4/2003 | 1,6300 | 1,87% | 1,5900 | 1,6300 | 1,5900 | 910 | ,00 |
| 08/4/2003 | 1,6000 | 1,27% | 1,5800 | 1,6000 | 1,5800 | 480 | ,00 |
| 07/4/2003 | 1,5800 | 0,64% | 1,5700 | 1,6000 | 1,5700 | 4.560 | 7.271,00 |
| 04/4/2003 | 1,5700 | -0,63% | 1,5700 | 1,5800 | 1,5700 | 806 | 1.269,00 |
| 03/4/2003 | 1,5800 | -0,63% | 1,5800 | 1,5800 | 1,5800 | 10 | 16,00 |
| 02/4/2003 | 1,5900 | 3,92% | 1,5800 | 1,5900 | 1,5800 | 210 | 333,00 |
| 01/4/2003 | 1,5300 | 1,32% | 1,5300 | 1,5300 | 1,5300 | 20 | 31,00 |
| 31/3/2003 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 28/3/2003 | 1,5100 | -2,58% | 1,4800 | 1,5100 | 1,3900 | 760 | 1.116,00 |
| 27/3/2003 | 1,5500 | -4,91% | 1,5500 | 1,5500 | 1,5500 | 21.190 | 32.844,00 |
| 26/3/2003 | 1,6300 | 10,14% | 1,4600 | 1,6300 | 1,4600 | 1.340 | 1.964,00 |
| 24/3/2003 | 1,4800 | -10,84% | 1,5300 | 1,5300 | 1,4800 | 300 | 453,00 |
| 21/3/2003 | 1,6600 | 6,41% | 1,6200 | 1,6600 | 1,6200 | 1.530 | 2.530,00 |
| 20/3/2003 | 1,5600 | 5,41% | 1,5600 | 1,5600 | 1,5600 | 50 | 78,00 |
| 19/3/2003 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4800 | 170 | 252,00 |
| 18/3/2003 | 1,4600 | 4,29% | 1,3100 | 1,4800 | 1,3100 | 20.350 | 27.604,00 |
| 17/3/2003 | 1,4000 | -7,89% | 1,3500 | 1,4000 | 1,3400 | 120 | 163,00 |
| 14/3/2003 | 1,5200 | -7,32% | 1,5800 | 1,5800 | 1,5200 | 1.020 | 1.552,00 |
| 13/3/2003 | 1,6400 | 5,81% | 1,5700 | 1,6400 | 1,5700 | 670 | 1.078,00 |
| 12/3/2003 | 1,5500 | -4,32% | 1,5000 | 1,5600 | 1,5000 | 2.290 | 3.471,00 |
| 11/3/2003 | 1,6200 | -1,82% | 1,6500 | 1,6500 | 1,5600 | 10.110 | 15.853,00 |
| 07/3/2003 | 1,6500 | 0,00% | 1,5300 | 1,6500 | 1,5300 | 850 | 1.353,00 |
| 06/3/2003 | 1,6500 | 5,77% | 1,6500 | 1,6500 | 1,6500 | 20 | 33,00 |
| 05/3/2003 | 1,5600 | -10,34% | 1,6000 | 1,6000 | 1,5600 | 1.310 | 2.094,00 |
| 04/3/2003 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 03/3/2003 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 28/2/2003 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 27/2/2003 | 1,7400 | 3,57% | 1,6000 | 1,7400 | 1,6000 | 1.130 | 1.812,00 |
| 26/2/2003 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 25/2/2003 | 1,6800 | -6,15% | 1,7900 | 1,7900 | 1,6000 | 3.940 | 6.622,00 |
| 24/2/2003 | 1,7900 | -1,65% | 1,6600 | 1,8000 | 1,6500 | 1.510 | 2.654,00 |
| 21/2/2003 | 1,8200 | 5,20% | 1,7000 | 1,8200 | 1,6900 | 640 | 1.131,00 |
| 20/2/2003 | 1,7300 | -5,98% | 1,7300 | 1,7900 | 1,7100 | 1.520 | 2.626,00 |
| 19/2/2003 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 18/2/2003 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 17/2/2003 | 1,8400 | 4,55% | 1,7000 | 1,8400 | 1,7000 | 620 | 1.057,00 |
| 14/2/2003 | 1,7600 | -2,22% | 1,7600 | 1,7600 | 1,7600 | 160 | 282,00 |
| 13/2/2003 | 1,8000 | 4,65% | 1,8000 | 1,8200 | 1,6500 | 580 | 970,00 |
| 12/2/2003 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 210 | 361,00 |
| 11/2/2003 | 1,7200 | 10,97% | 1,6800 | 1,7300 | 1,6000 | 3.370 | 5.737,00 |
| 10/2/2003 | 1,5500 | -5,49% | 1,5400 | 1,5600 | 1,5400 | 3.300 | 5.114,00 |
| 07/2/2003 | 1,6400 | -0,61% | 1,6200 | 1,6400 | 1,6000 | 1.050 | 1.693,00 |
| 06/2/2003 | 1,6500 | 0,00% | 1,6000 | 1,6500 | 1,6000 | 60 | 96,00 |
| 05/2/2003 | 1,6500 | -2,94% | 1,6800 | 1,6800 | 1,6500 | 490 | 818,00 |
| 04/2/2003 | 1,7000 | 0,00% | 1,8800 | 1,8800 | 1,6400 | 4.654 | 7.889,00 |
| 03/2/2003 | 1,7000 | -2,30% | 1,6600 | 1,7000 | 1,6600 | 3.009 | 5.004,00 |
| 31/1/2003 | 1,7400 | -1,69% | 1,7500 | 1,7700 | 1,7400 | 1.610 | 2.813,00 |
| 30/1/2003 | 1,7700 | 0,57% | 1,6900 | 1,7700 | 1,6600 | 810 | 1.366,00 |
| 29/1/2003 | 1,7600 | 0,00% | 1,7000 | 1,7600 | 1,7000 | 1.350 | 2.307,00 |
| 28/1/2003 | 1,7600 | -1,12% | 1,7600 | 1,7600 | 1,7600 | 100 | 176,00 |
| 27/1/2003 | 1,7800 | -0,56% | 1,6900 | 1,7800 | 1,6900 | 125 | 220,00 |
| 24/1/2003 | 1,7900 | 4,68% | 1,7100 | 1,7900 | 1,6600 | 2.050 | 3.474,00 |
| 23/1/2003 | 1,7100 | -1,72% | 1,7000 | 1,7700 | 1,7000 | 3.555 | 6.213,00 |
| 22/1/2003 | 1,7400 | -2,79% | 1,7200 | 1,7400 | 1,7200 | 2.320 | 4.007,00 |
| 21/1/2003 | 1,7900 | 0,00% | 1,7700 | 1,7900 | 1,7700 | 5.130 | 9.167,00 |
| 20/1/2003 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 17/1/2003 | 1,7900 | -0,56% | 1,7800 | 1,7900 | 1,7600 | 5.120 | 9.148,00 |
| 16/1/2003 | 1,8000 | 0,56% | 1,8000 | 1,8100 | 1,7100 | 4.735 | 8.348,00 |
| 15/1/2003 | 1,7900 | -1,10% | 1,8000 | 1,8100 | 1,7700 | 6.150 | 10.979,00 |
| 14/1/2003 | 1,8100 | -2,69% | 1,8600 | 1,9000 | 1,8100 | 1.990 | 3.673,00 |
| 13/1/2003 | 1,8600 | 1,09% | 1,8300 | 1,9500 | 1,8300 | 2.250 | 4.224,00 |
| 10/1/2003 | 1,8400 | 1,66% | 1,8000 | 1,8600 | 1,7700 | 4.680 | 8.434,00 |
| 09/1/2003 | 1,8100 | -3,21% | 1,8500 | 1,8800 | 1,7300 | 6.100 | 10.844,00 |
| 08/1/2003 | 1,8700 | -1,06% | 1,7600 | 1,8700 | 1,7500 | 1.300 | 2.331,00 |
| 07/1/2003 | 1,8900 | 0,00% | 1,8500 | 1,8900 | 1,8500 | 5.000 | 9.378,00 |
| 03/1/2003 | 1,8900 | -7,35% | 1,9300 | 1,9500 | 1,8900 | 6.870 | 13.070,00 |
| 02/1/2003 | 2,0400 | 5,15% | 2,0700 | 2,0700 | 2,0000 | 70 | 141,00 |
| 31/12/2002 | 1,9400 | 0,00% | 1,8900 | 1,9400 | 1,8900 | 3.590 | 6.864,00 |
| 30/12/2002 | 1,9400 | 5,43% | 1,7800 | 1,9800 | 1,7400 | 10.370 | 19.249,00 |
| 27/12/2002 | 1,8400 | -0,54% | 1,8500 | 1,9100 | 1,8200 | 1.170 | 2.162,00 |
| 24/12/2002 | 1,8500 | -6,09% | 1,8200 | 1,8900 | 1,8100 | 2.230 | 4.051,00 |
| 23/12/2002 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 5 | 9,00 |
| 20/12/2002 | 1,9700 | -2,48% | 1,9700 | 1,9700 | 1,9700 | 10 | 20,00 |
| 19/12/2002 | 2,0200 | 1,51% | 1,9400 | 2,0200 | 1,9200 | 2.300 | 4.446,00 |
| 18/12/2002 | 1,9900 | -2,93% | 1,8800 | 1,9900 | 1,8500 | 670 | 1.255,00 |
| 17/12/2002 | 2,0500 | 0,99% | 1,9900 | 2,0500 | 1,9800 | 610 | 1.215,00 |
| 16/12/2002 | 2,0300 | 7,41% | 2,0200 | 2,0900 | 1,9400 | 5.870 | 12.045,00 |
| 13/12/2002 | 1,8900 | -0,53% | 1,9800 | 1,9800 | 1,8900 | 320 | 614,00 |
| 12/12/2002 | 1,9000 | -2,56% | 1,8700 | 2,0500 | 1,8500 | 3.340 | 6.393,00 |
| 11/12/2002 | 1,9500 | 1,04% | 2,0000 | 2,0200 | 1,9400 | 690 | 1.369,00 |
| 10/12/2002 | 1,9300 | -1,03% | 2,0100 | 2,0100 | 1,9300 | 950 | 1.895,00 |
| 09/12/2002 | 1,9500 | 4,28% | 1,9800 | 2,0500 | 1,9000 | 10.780 | 21.391,00 |
| 06/12/2002 | 1,8700 | -11,79% | 2,0100 | 2,0900 | 1,8700 | 11.570 | 22.184,00 |
| 05/12/2002 | 2,1200 | -11,67% | 2,2800 | 2,2800 | 2,1200 | 7.550 | 16.627,00 |
| 04/12/2002 | 2,4000 | -5,14% | 2,6700 | 2,6700 | 2,3300 | 3.960 | 9.557,00 |
| 03/12/2002 | 2,5300 | 9,05% | 2,3200 | 2,5900 | 2,3000 | 14.500 | 35.810,00 |
| 02/12/2002 | 2,3200 | 4,98% | 2,2400 | 2,3200 | 2,2400 | 3.870 | 8.901,00 |
| 29/11/2002 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | 1.600 | 3.536,00 |
| 28/11/2002 | 2,2100 | -1,34% | 2,2800 | 2,2800 | 2,1500 | 1.490 | 3.266,00 |
| 27/11/2002 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 26/11/2002 | 2,2400 | 0,45% | 2,2500 | 2,2600 | 2,1600 | 2.450 | 5.419,00 |
| 25/11/2002 | 2,2300 | -0,45% | 2,1200 | 2,2300 | 2,1200 | 2.760 | 6.045,00 |
| 22/11/2002 | 2,2400 | 2,75% | 2,2000 | 2,2400 | 2,1400 | 6.860 | 15.143,00 |
| 21/11/2002 | 2,1800 | 0,93% | 2,1900 | 2,2000 | 2,1800 | 1.170 | 2.564,00 |
| 20/11/2002 | 2,1600 | 4,35% | 2,1000 | 2,1700 | 2,0700 | 4.530 | 9.626,00 |
| 19/11/2002 | 2,0700 | 1,47% | 2,1300 | 2,1400 | 1,9700 | 770 | 1.540,00 |
| 18/11/2002 | 2,0400 | 7,37% | 2,0500 | 2,0500 | 2,0000 | 1.160 | 2.348,00 |
| 15/11/2002 | 1,9000 | -1,55% | 1,9400 | 1,9400 | 1,9000 | 210 | 399,00 |
| 14/11/2002 | 1,9300 | -0,52% | 1,9600 | 1,9600 | 1,8800 | 1.770 | 3.390,00 |
| 13/11/2002 | 1,9400 | -3,48% | 1,9100 | 1,9400 | 1,8900 | 830 | 1.582,00 |
| 12/11/2002 | 2,0100 | -1,95% | 2,0500 | 2,0500 | 1,9300 | 730 | 1.441,00 |
| 11/11/2002 | 2,0500 | 3,02% | 2,0800 | 2,0800 | 1,8600 | 570 | 1.076,00 |
| 08/11/2002 | 1,9900 | -4,78% | 1,9000 | 2,0900 | 1,8900 | 1.790 | 3.487,00 |
| 07/11/2002 | 2,0900 | 0,00% | 2,1500 | 2,1500 | 2,0900 | 20 | 42,00 |
| 06/11/2002 | 2,0900 | 5,56% | 2,2000 | 2,2000 | 2,0900 | 70 | 152,00 |
| 05/11/2002 | 1,9800 | -2,46% | 2,0600 | 2,0600 | 1,9800 | 1.870 | 3.773,00 |
| 04/11/2002 | 2,0300 | 3,57% | 2,0000 | 2,1000 | 1,9900 | 2.510 | 5.035,00 |
| 01/11/2002 | 1,9600 | 0,00% | 1,9800 | 2,0000 | 1,9600 | 2.050 | 4.067,00 |
| 31/10/2002 | 1,9600 | -1,51% | 1,9400 | 1,9600 | 1,9400 | 1.520 | 2.969,00 |
| 30/10/2002 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 29/10/2002 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 25/10/2002 | 1,9900 | 6,42% | 1,7800 | 1,9900 | 1,7600 | 480 | 857,00 |
| 24/10/2002 | 1,8700 | 1,08% | 1,8000 | 1,8700 | 1,8000 | 100 | 184,00 |
| 23/10/2002 | 1,8500 | -2,12% | 1,8500 | 1,8500 | 1,8500 | 300 | 555,00 |
| 22/10/2002 | 1,8900 | -2,07% | 1,9200 | 1,9400 | 1,8800 | 4.110 | 7.914,00 |
| 21/10/2002 | 1,9300 | -3,98% | 1,9100 | 1,9400 | 1,8000 | 2.460 | 4.585,00 |
| 18/10/2002 | 2,0100 | 0,00% | 2,0000 | 2,0100 | 2,0000 | 786 | 1.575,00 |
| 17/10/2002 | 2,0100 | 3,08% | 1,9500 | 2,0100 | 1,9500 | 2.100 | 4.173,00 |
| 16/10/2002 | 1,9500 | -11,76% | 2,0600 | 2,1200 | 1,9500 | 8.125 | 16.092,00 |
| 15/10/2002 | 2,2100 | -7,92% | 2,5000 | 2,5000 | 2,1400 | 15.490 | 33.811,00 |
| 14/10/2002 | 2,4000 | 7,14% | 2,4000 | 2,4000 | 2,4000 | 55 | 130,00 |
| 11/10/2002 | 2,2400 | 12,00% | 2,1000 | 2,2400 | 1,8800 | 1.370 | 2.897,00 |
| 10/10/2002 | 2,0000 | 1,01% | 1,8100 | 2,0000 | 1,8100 | 1.380 | 2.656,00 |
| 09/10/2002 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,7900 | 490 | 950,00 |
| 08/10/2002 | 2,0000 | 6,95% | 2,0700 | 2,0700 | 1,9900 | 320 | 641,00 |
| 07/10/2002 | 1,8700 | -6,50% | 1,8700 | 1,8700 | 1,8700 | 10 | 19,00 |
| 04/10/2002 | 2,0000 | 1,01% | 1,9000 | 2,0000 | 1,8800 | 1.770 | 3.436,00 |
| 03/10/2002 | 1,9800 | -3,88% | 2,0500 | 2,0500 | 1,8800 | 3.440 | 6.691,00 |
| 02/10/2002 | 2,0600 | -0,96% | 1,9300 | 2,0900 | 1,9300 | 250 | 500,00 |
| 01/10/2002 | 2,0800 | 1,46% | 2,0600 | 2,0800 | 2,0000 | 1.440 | 2.918,00 |
| 30/9/2002 | 2,0500 | -5,96% | 2,0700 | 2,0700 | 1,9800 | 4.021 | 8.056,00 |
| 27/9/2002 | 2,1800 | -3,54% | 2,2200 | 2,3000 | 2,1400 | 9.170 | 19.980,00 |
| 26/9/2002 | 2,2600 | -4,24% | 2,3800 | 2,3800 | 2,0800 | 24.700 | 52.655,00 |
| 25/9/2002 | 2,3600 | 4,89% | 2,2400 | 2,3600 | 2,2400 | 1.360 | 3.156,00 |
| 24/9/2002 | 2,2500 | -1,75% | 2,1900 | 2,2500 | 2,1900 | 1.500 | 3.303,00 |
| 23/9/2002 | 2,2900 | -5,76% | 2,3000 | 2,4000 | 2,1600 | 1.090 | 2.452,00 |
| 20/9/2002 | 2,4300 | -1,62% | 2,3300 | 2,4300 | 2,3300 | 290 | 697,00 |
| 19/9/2002 | 2,4700 | 2,92% | 2,5700 | 2,5700 | 2,2800 | 150 | 366,00 |
| 18/9/2002 | 2,4000 | -4,00% | 2,5600 | 2,6700 | 2,2000 | 5.000 | 11.333,00 |
| 17/9/2002 | 2,5000 | -9,42% | 2,5600 | 2,6800 | 2,5000 | 1.845 | 4.646,00 |
| 16/9/2002 | 2,7600 | -1,43% | 2,7600 | 2,7600 | 2,7600 | 200 | 552,00 |
| 13/9/2002 | 2,8000 | -2,78% | 2,6100 | 2,8000 | 2,5600 | 620 | 1.665,00 |
| 12/9/2002 | 2,8800 | -1,37% | 2,8700 | 2,8800 | 2,8700 | 842 | 2.424,00 |
| 11/9/2002 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 10/9/2002 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 09/9/2002 | 2,9200 | 1,74% | 2,9900 | 2,9900 | 2,6300 | 730 | 2.017,00 |
| 06/9/2002 | 2,8700 | -2,38% | 2,8900 | 2,9000 | 2,8700 | 160 | 460,00 |
| 05/9/2002 | 2,9400 | -0,34% | 2,9500 | 2,9500 | 2,9400 | 780 | 2.293,00 |
| 04/9/2002 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 03/9/2002 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | ,00 | |
| 02/9/2002 | 2,9500 | 0,00% | 2,7200 | 2,9500 | 2,7200 | 320 | 916,00 |
| 30/8/2002 | 2,9500 | 0,00% | 2,8900 | 2,9500 | 2,8900 | 1.100 | 3.216,00 |
| 29/8/2002 | 2,9500 | -0,67% | 2,7300 | 2,9500 | 2,7300 | 520 | 1.514,00 |
| 28/8/2002 | 2,9700 | 0,00% | 2,7000 | 2,9900 | 2,6400 | 1.790 | 5.104,00 |
| 27/8/2002 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,9700 | ,00 | |
| 26/8/2002 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,9700 | 10 | 30,00 |
| 23/8/2002 | 2,9700 | -0,34% | 3,0000 | 3,0000 | 2,7600 | 714 | 2.068,00 |
| 22/8/2002 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 21/8/2002 | 2,9800 | 10,37% | 2,6300 | 2,9800 | 2,6300 | 2.700 | 7.264,00 |
| 20/8/2002 | 2,7000 | -1,10% | 2,7300 | 2,7300 | 2,7000 | 901 | 2.449,00 |
| 19/8/2002 | 2,7300 | 0,74% | 2,6800 | 2,7300 | 2,6800 | 750 | 2.023,00 |
| 16/8/2002 | 2,7100 | 0,37% | 2,7000 | 2,7100 | 2,7000 | 310 | 839,00 |
| 14/8/2002 | 2,7000 | -0,74% | 2,6800 | 2,7000 | 2,6800 | 105 | 281,00 |
| 13/8/2002 | 2,7200 | -0,37% | 2,7300 | 2,7300 | 2,7000 | 420 | 1.141,00 |
| 12/8/2002 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | 440 | 1.201,00 |
| 09/8/2002 | 2,7300 | -0,36% | 2,7400 | 2,7500 | 2,7000 | 920 | 2.519,00 |
| 08/8/2002 | 2,7400 | -4,86% | 2,7200 | 2,7500 | 2,7200 | 3.300 | 9.041,00 |
| 07/8/2002 | 2,8800 | 2,86% | 2,8000 | 2,8800 | 2,8000 | 750 | 2.105,00 |
| 06/8/2002 | 2,8000 | 0,00% | 2,7900 | 2,8000 | 2,7500 | 900 | 2.506,00 |
| 05/8/2002 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 20 | 56,00 |
| 02/8/2002 | 2,8000 | 0,72% | 2,7800 | 2,8000 | 2,6200 | 1.100 | 2.975,00 |
| 01/8/2002 | 2,7800 | -3,47% | 2,8800 | 2,8800 | 2,7300 | 1.030 | 2.852,00 |
| 31/7/2002 | 2,8800 | -2,37% | 2,6700 | 2,9300 | 2,6700 | 770 | 2.160,00 |
| 30/7/2002 | 2,9500 | -0,34% | 2,7100 | 2,9700 | 2,7100 | 90 | 262,00 |
| 29/7/2002 | 2,9600 | 1,37% | 2,7900 | 2,9600 | 2,7900 | 60 | 176,00 |
| 26/7/2002 | 2,9200 | -5,19% | 2,7600 | 2,9200 | 2,7600 | 30 | 84,00 |
| 25/7/2002 | 3,0800 | 1,99% | 3,0200 | 3,0800 | 3,0200 | 50 | 152,00 |
| 24/7/2002 | 3,0200 | -5,63% | 3,0200 | 3,0200 | 3,0200 | 100 | 302,00 |
| 23/7/2002 | 3,2000 | 7,74% | 3,2000 | 3,2000 | 3,2000 | 50 | 160,00 |
| 22/7/2002 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,9700 | ,00 | |
| 19/7/2002 | 2,9700 | -1,00% | 2,8900 | 2,9700 | 2,8000 | 695 | 1.964,00 |
| 18/7/2002 | 3,0000 | 2,04% | 3,1000 | 3,1000 | 3,0000 | 350 | 1.059,00 |
| 17/7/2002 | 2,9400 | -2,00% | 2,7400 | 2,9400 | 2,7200 | 520 | 1.433,00 |
| 16/7/2002 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 15/7/2002 | 3,0000 | 1,01% | 2,9700 | 3,0000 | 2,9700 | 370 | 1.102,00 |
| 12/7/2002 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,9700 | ,00 | |
| 11/7/2002 | 2,9700 | -4,19% | 2,8700 | 2,9700 | 2,8600 | 660 | 1.912,00 |
| 10/7/2002 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 09/7/2002 | 3,1000 | 1,97% | 3,1000 | 3,1000 | 3,1000 | 10 | 31,00 |
| 08/7/2002 | 3,0400 | 0,00% | 3,1800 | 3,2000 | 3,0400 | 480 | 1.475,00 |
| 05/7/2002 | 3,0400 | -4,40% | 3,1400 | 3,1400 | 3,0400 | 400 | 1.241,00 |
| 04/7/2002 | 3,1800 | 6,71% | 3,1800 | 3,1800 | 3,1800 | 50 | 159,00 |
| 03/7/2002 | 2,9800 | -0,67% | 2,8800 | 2,9800 | 2,8500 | 550 | 1.580,00 |
| 02/7/2002 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 01/7/2002 | 3,0000 | 0,33% | 2,9100 | 3,0000 | 2,9100 | 340 | 997,00 |
| 28/6/2002 | 2,9900 | 0,34% | 3,0000 | 3,0000 | 2,8700 | 2.000 | 5.920,00 |
| 27/6/2002 | 2,9800 | 3,47% | 2,9800 | 2,9800 | 2,9800 | 250 | 745,00 |
| 26/6/2002 | 2,8800 | -7,10% | 2,9000 | 2,9000 | 2,8800 | 300 | 867,00 |
| 25/6/2002 | 3,1000 | -2,52% | 3,1800 | 3,1800 | 3,0400 | 970 | 3.012,00 |
| 21/6/2002 | 3,1800 | 0,00% | 3,1200 | 3,1800 | 3,0600 | 1.410 | 4.403,00 |
| 20/6/2002 | 3,1800 | -0,62% | 3,0800 | 3,1800 | 3,0400 | 4.800 | 14.831,00 |
| 19/6/2002 | 3,2000 | 1,27% | 3,1800 | 3,2000 | 3,1200 | 650 | 2.051,00 |
| 18/6/2002 | 3,1600 | -1,25% | 3,1400 | 3,1600 | 3,0800 | 1.980 | 6.161,00 |
| 17/6/2002 | 3,2000 | -1,84% | 3,2200 | 3,2200 | 3,1200 | 660 | 2.086,00 |
| 14/6/2002 | 3,2600 | 3,82% | 3,1000 | 3,2800 | 3,1000 | 2.670 | 8.445,00 |
| 13/6/2002 | 3,1400 | -0,63% | 3,1600 | 3,1600 | 3,0600 | 2.955 | 9.130,00 |
| 12/6/2002 | 3,1600 | -2,47% | 3,1200 | 3,1600 | 3,0600 | 1.011 | 3.131,00 |
| 11/6/2002 | 3,2400 | 1,25% | 3,1800 | 3,2400 | 3,1400 | 1.190 | 3.810,00 |
| 10/6/2002 | 3,2000 | -9,09% | 3,2400 | 3,5800 | 3,1400 | 9.945 | 31.756,00 |
| 07/6/2002 | 3,5200 | 8,64% | 3,0800 | 3,5400 | 3,0400 | 2.530 | 8.195,00 |
| 06/6/2002 | 3,2400 | 2,53% | 3,2200 | 3,2400 | 3,1600 | 4.915 | 15.604,00 |
| 05/6/2002 | 3,1600 | -9,20% | 3,1800 | 3,3000 | 3,0800 | 22.290 | 70.294,00 |
| 04/6/2002 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | 1 | 3,00 |
| 03/6/2002 | 3,4800 | 3,57% | 3,4800 | 3,4800 | 3,4800 | 50 | 174,00 |
| 31/5/2002 | 3,3600 | 5,00% | 3,2000 | 3,3800 | 3,1600 | 1.990 | 6.466,00 |
| 30/5/2002 | 3,2000 | 0,00% | 3,0800 | 3,2000 | 3,0800 | 620 | 1.941,00 |
| 29/5/2002 | 3,2000 | -1,84% | 3,1200 | 3,2000 | 3,0800 | 890 | 2.782,00 |
| 28/5/2002 | 3,2600 | 1,87% | 3,1800 | 3,2600 | 3,1200 | 950 | 2.999,00 |
| 27/5/2002 | 3,2000 | -4,19% | 3,2800 | 3,4600 | 3,2000 | 17.855 | ,00 |
| 24/5/2002 | 3,3400 | -2,34% | 3,2600 | 3,3400 | 3,2600 | 1.750 | 5.733,00 |
| 23/5/2002 | 3,4200 | -3,39% | 3,2200 | 3,4200 | 3,2200 | 2.990 | 9.860,00 |
| 22/5/2002 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | 50 | 177,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 0,2800 | 3.585 |
| EIS | 1,6760 | 5,14 % | 0,0820 | 72.904 |
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| AKTR | 8,4800 | 4,18 % | 0,3400 | 943.695 |
| ΜΕΡΚΟ | 36,2000 | 4,02 % | 1,4000 | 36 |
| ΚΕΚΡ | 2,0500 | 3,54 % | 0,0700 | 33.690 |
| ΜΟΝΤΑ | 5,3800 | 2,28 % | 0,1200 | 970 |
| ΕΕΕ | 39,9000 | 2,26 % | 0,8800 | 17.908 |
| ONYX | 2,2700 | 2,25 % | 0,0500 | 44.494 |
| CENER | 14,8000 | 2,07 % | 0,3000 | 347.483 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7900 | -1,79 % | -0,1240 | 29.139.491 |
| ΕΤΕ | 13,1800 | 0,69 % | 0,0900 | 27.169.491 |
| ΕΥΡΩΒ | 3,2200 | 0,00 % | 0,0000 | 25.322.976 |
| ΟΠΑΠ | 17,5200 | -0,51 % | -0,0900 | 21.736.940 |
| ΑΛΦΑ | 3,4400 | -0,41 % | -0,0140 | 15.789.086 |
| MTLN | 45,6800 | 1,20 % | 0,5400 | 10.641.046 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 8.707.242 |
| AKTR | 8,4800 | 4,18 % | 0,3400 | 7.838.188 |
| ΔΕΗ | 15,9500 | 0,50 % | 0,0800 | 6.718.131 |
| BOCHGR | 7,9400 | -0,25 % | -0,0200 | 6.256.788 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2200 | 0,00 % | 7.871.369 | 25,32εκ. |
| ΑΛΦΑ | 3,4400 | -0,41 % | 4.613.019 | 15,79εκ. |
| ΠΕΙΡ | 6,7900 | -1,79 % | 4.289.790 | 29,14εκ. |
| ΙΝΛΟΤ | 1,0900 | -0,18 % | 2.891.386 | 3,14εκ. |
| ΕΤΕ | 13,1800 | 0,69 % | 2.073.391 | 27,17εκ. |
| ΟΠΑΠ | 17,5200 | -0,51 % | 1.244.209 | 21,74εκ. |
| AKTR | 8,4800 | 4,18 % | 943.695 | 7,84εκ. |
| BOCHGR | 7,9400 | -0,25 % | 788.093 | 6,26εκ. |
| ΕΛΠΕ | 7,7050 | -0,13 % | 452.776 | 3,51εκ. |
| ΔΕΗ | 15,9500 | 0,50 % | 423.355 | 6,72εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6760 | 5,14 % | 72.904 | 0,48 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 0,47 % |
| AKTR | 8,4800 | 4,18 % | 943.695 | 0,46 % |
| ΠΑΙΡ | 0,8580 | -2,50 % | 21.621 | 0,43 % |
| ΕΧΑΕ | 6,1900 | -0,96 % | 220.118 | 0,36 % |
| ΠΕΙΡ | 6,7900 | -1,79 % | 4.289.790 | 0,34 % |
| ΟΠΑΠ | 17,5200 | -0,51 % | 1.244.209 | 0,34 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 5.380 | 0,25 % |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | 313.759 | 0,23 % |
| ΕΤΕ | 13,1800 | 0,69 % | 2.073.391 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΕΚΡ | 2,0500 | 3,54 % | 33.690 | 13,13 % |
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 3.585 | 10,00 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 0,00 % | 13.957 | 7,79 % |
| ΛΑΝΑΚ | 1,5600 | 0,00 % | 2.528 | 7,69 % |
| ΑΤΕΚ | 1,6500 | 0,61 % | 1.500 | 6,71 % |
| ΧΑΙΔΕ | 0,7600 | 1,33 % | 166 | 5,33 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 5,31 % |
| ΙΝΤΕΤ | 1,3450 | 1,13 % | 3.600 | 5,26 % |
| EIS | 1,6760 | 5,14 % | 72.904 | 5,14 % |
| ΓΕΒΚΑ | 2,1000 | 1,45 % | 16.650 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|