| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)
4,2400 €
-0,0900 (-2,08%)
- Άνοιγμα 4,3300
- Υψηλό 4,3400
- Χαμηλό 4,0500
- Όγκος 32.077
- Τζίρος 134.876 €
- Πράξεις 148
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/11/2003 | 45,9000 | 1,32% | 45,6000 | 45,9000 | 45,3000 | 39 | ,00 |
| 20/11/2003 | 45,3000 | -0,66% | 44,1000 | 45,6000 | 43,8000 | 237 | ,00 |
| 19/11/2003 | 45,6000 | 0,66% | 43,8000 | 45,6000 | 43,8000 | 256 | ,00 |
| 18/11/2003 | 45,3000 | 0,00% | 43,8000 | 45,3000 | 43,2000 | 154 | ,00 |
| 17/11/2003 | 45,3000 | 1,34% | 43,8000 | 45,3000 | 42,9000 | 111 | ,00 |
| 14/11/2003 | 44,7000 | -1,32% | 43,8000 | 44,7000 | 43,8000 | 163 | ,00 |
| 13/11/2003 | 45,3000 | -1,31% | 44,1000 | 45,3000 | 43,8000 | 90 | ,00 |
| 12/11/2003 | 45,9000 | 0,00% | 44,7000 | 45,9000 | 43,8000 | 196 | ,00 |
| 11/11/2003 | 45,9000 | 0,66% | 44,7000 | 45,9000 | 43,8000 | 104 | ,00 |
| 10/11/2003 | 45,6000 | -3,18% | 46,2000 | 46,2000 | 44,4000 | 179 | ,00 |
| 07/11/2003 | 47,1000 | 1,95% | 45,6000 | 47,1000 | 45,6000 | 41 | ,00 |
| 06/11/2003 | 46,2000 | -0,65% | 46,2000 | 46,5000 | 45,9000 | 34 | ,00 |
| 05/11/2003 | 46,5000 | 0,65% | 46,5000 | 46,5000 | 46,2000 | 30 | ,00 |
| 04/11/2003 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 46,2000 | 20 | ,00 |
| 03/11/2003 | 46,2000 | 0,65% | 45,3000 | 46,8000 | 45,3000 | 121 | ,00 |
| 31/10/2003 | 45,9000 | 0,66% | 45,9000 | 45,9000 | 42,6000 | 82 | ,00 |
| 30/10/2003 | 45,6000 | -1,30% | 45,3000 | 45,6000 | 44,4000 | 50 | ,00 |
| 29/10/2003 | 46,2000 | 0,00% | 45,6000 | 46,2000 | 45,6000 | 32 | ,00 |
| 27/10/2003 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 46,2000 | ,00 | |
| 24/10/2003 | 46,2000 | 0,00% | 45,3000 | 46,2000 | 45,3000 | 35 | ,00 |
| 23/10/2003 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 44,4000 | 150 | ,00 |
| 22/10/2003 | 46,2000 | -1,91% | 46,2000 | 47,1000 | 45,9000 | 43 | ,00 |
| 21/10/2003 | 47,1000 | 0,00% | 46,5000 | 47,1000 | 46,2000 | 71 | ,00 |
| 20/10/2003 | 47,1000 | 0,00% | 46,5000 | 47,1000 | 46,2000 | 65 | ,00 |
| 17/10/2003 | 47,1000 | 0,00% | 46,2000 | 47,1000 | 46,2000 | 35 | ,00 |
| 16/10/2003 | 47,1000 | 0,00% | 46,2000 | 47,1000 | 45,9000 | 61 | ,00 |
| 15/10/2003 | 47,1000 | 0,00% | 46,2000 | 47,1000 | 46,2000 | 21 | ,00 |
| 14/10/2003 | 47,1000 | 0,00% | 46,2000 | 47,1000 | 46,2000 | 36 | ,00 |
| 13/10/2003 | 47,1000 | 0,00% | 46,2000 | 47,1000 | 45,9000 | 45 | ,00 |
| 10/10/2003 | 47,1000 | 0,00% | 46,2000 | 47,1000 | 46,2000 | 46 | ,00 |
| 09/10/2003 | 47,1000 | -0,63% | 46,2000 | 47,1000 | 46,2000 | 33 | ,00 |
| 08/10/2003 | 47,4000 | 0,64% | 47,1000 | 47,4000 | 46,2000 | 180 | ,00 |
| 07/10/2003 | 47,1000 | 0,00% | 47,1000 | 47,4000 | 46,2000 | 158 | ,00 |
| 06/10/2003 | 47,1000 | -1,87% | 47,4000 | 48,0000 | 46,8000 | 223 | ,00 |
| 03/10/2003 | 48,0000 | 1,91% | 46,8000 | 48,0000 | 46,8000 | 66 | ,00 |
| 02/10/2003 | 47,1000 | -0,63% | 45,9000 | 47,4000 | 45,9000 | 126 | ,00 |
| 01/10/2003 | 47,4000 | 0,00% | 46,5000 | 47,4000 | 45,3000 | 124 | ,00 |
| 30/9/2003 | 47,4000 | 0,00% | 47,4000 | 50,7000 | 46,8000 | 171 | ,00 |
| 29/9/2003 | 47,4000 | 0,00% | 46,2000 | 47,4000 | 46,2000 | 208 | ,00 |
| 26/9/2003 | 47,4000 | 0,00% | 47,1000 | 47,4000 | 46,2000 | 68 | ,00 |
| 25/9/2003 | 47,4000 | 0,00% | 46,2000 | 47,4000 | 46,2000 | 105 | ,00 |
| 24/9/2003 | 47,4000 | -1,25% | 47,1000 | 48,3000 | 44,7000 | 957 | ,00 |
| 23/9/2003 | 48,0000 | -0,62% | 45,3000 | 48,0000 | 45,3000 | 152 | ,00 |
| 22/9/2003 | 48,3000 | -1,23% | 47,4000 | 48,3000 | 45,3000 | 197 | ,00 |
| 19/9/2003 | 48,9000 | 1,24% | 47,1000 | 48,9000 | 46,8000 | 43 | ,00 |
| 18/9/2003 | 48,3000 | -1,23% | 47,1000 | 48,3000 | 46,2000 | 382 | ,00 |
| 17/9/2003 | 48,9000 | 1,24% | 48,9000 | 49,2000 | 47,4000 | 33 | ,00 |
| 16/9/2003 | 48,3000 | -1,23% | 48,0000 | 48,3000 | 45,3000 | 260 | ,00 |
| 15/9/2003 | 48,9000 | -2,40% | 48,9000 | 48,9000 | 48,9000 | 1 | ,00 |
| 12/9/2003 | 50,1000 | -1,76% | 51,0000 | 51,0000 | 48,9000 | 194 | ,00 |
| 11/9/2003 | 51,0000 | 0,00% | 51,0000 | 51,0000 | 50,4000 | 134 | ,00 |
| 10/9/2003 | 51,0000 | -1,16% | 51,0000 | 51,0000 | 48,9000 | 292 | ,00 |
| 09/9/2003 | 51,6000 | -0,58% | 50,1000 | 51,6000 | 50,1000 | 330 | ,00 |
| 08/9/2003 | 51,9000 | 0,00% | 51,6000 | 52,8000 | 51,0000 | 87 | ,00 |
| 05/9/2003 | 51,9000 | 0,00% | 51,9000 | 51,9000 | 50,4000 | 105 | ,00 |
| 04/9/2003 | 51,9000 | 0,00% | 50,4000 | 51,9000 | 50,1000 | 115 | ,00 |
| 03/9/2003 | 51,9000 | 0,00% | 51,3000 | 52,8000 | 50,4000 | 89 | ,00 |
| 02/9/2003 | 51,9000 | -1,70% | 52,8000 | 52,8000 | 50,1000 | 371 | ,00 |
| 01/9/2003 | 52,8000 | 0,57% | 51,9000 | 53,1000 | 50,1000 | 304 | ,00 |
| 29/8/2003 | 52,5000 | -0,57% | 52,5000 | 53,1000 | 51,3000 | 234 | ,00 |
| 28/8/2003 | 52,8000 | -0,56% | 53,1000 | 54,3000 | 52,8000 | 415 | ,00 |
| 27/8/2003 | 53,1000 | 1,14% | 52,5000 | 54,3000 | 51,6000 | 425 | ,00 |
| 26/8/2003 | 52,5000 | -3,85% | 54,6000 | 54,9000 | 51,9000 | 213 | ,00 |
| 25/8/2003 | 54,6000 | -1,62% | 54,9000 | 55,2000 | 53,4000 | 274 | ,00 |
| 22/8/2003 | 55,5000 | -0,54% | 54,6000 | 55,8000 | 54,6000 | 164 | ,00 |
| 21/8/2003 | 55,8000 | 0,00% | 53,1000 | 56,4000 | 53,1000 | 283 | ,00 |
| 20/8/2003 | 55,8000 | -2,62% | 54,9000 | 57,3000 | 54,9000 | 260 | ,00 |
| 19/8/2003 | 57,3000 | -2,55% | 58,2000 | 58,8000 | 57,0000 | 658 | ,00 |
| 18/8/2003 | 58,8000 | 0,00% | 57,6000 | 58,8000 | 57,0000 | 130 | ,00 |
| 14/8/2003 | 58,8000 | 1,55% | 57,3000 | 58,8000 | 57,0000 | 99 | ,00 |
| 13/8/2003 | 57,9000 | 0,52% | 57,3000 | 58,8000 | 57,0000 | 126 | ,00 |
| 12/8/2003 | 57,6000 | 1,59% | 56,7000 | 57,6000 | 54,3000 | 266 | ,00 |
| 11/8/2003 | 56,7000 | -1,05% | 57,6000 | 59,4000 | 55,8000 | 546 | ,00 |
| 08/8/2003 | 57,3000 | 3,24% | 56,1000 | 57,6000 | 55,5000 | 546 | ,00 |
| 07/8/2003 | 55,5000 | -2,12% | 57,6000 | 57,6000 | 55,5000 | 133 | ,00 |
| 06/8/2003 | 56,7000 | -0,53% | 56,7000 | 56,7000 | 55,2000 | 283 | ,00 |
| 05/8/2003 | 57,0000 | -0,52% | 57,0000 | 57,6000 | 56,4000 | 349 | ,00 |
| 04/8/2003 | 57,3000 | 0,00% | 57,6000 | 57,9000 | 56,7000 | 131 | ,00 |
| 01/8/2003 | 57,3000 | 2,14% | 55,5000 | 58,2000 | 54,6000 | 293 | ,00 |
| 31/7/2003 | 56,1000 | -2,60% | 58,8000 | 59,1000 | 55,2000 | 227 | ,00 |
| 30/7/2003 | 57,6000 | 1,59% | 57,3000 | 59,4000 | 57,0000 | 944 | ,00 |
| 29/7/2003 | 56,7000 | -0,53% | 56,7000 | 57,3000 | 54,0000 | 139 | ,00 |
| 28/7/2003 | 57,0000 | -3,55% | 59,4000 | 59,4000 | 55,8000 | 97 | ,00 |
| 25/7/2003 | 59,1000 | -3,43% | 59,7000 | 60,0000 | 55,5000 | 235 | ,00 |
| 24/7/2003 | 61,2000 | -3,32% | 63,9000 | 63,9000 | 60,6000 | 496 | ,00 |
| 23/7/2003 | 63,3000 | 4,46% | 63,6000 | 66,0000 | 62,4000 | 989 | ,00 |
| 22/7/2003 | 60,6000 | 4,66% | 57,0000 | 62,4000 | 56,4000 | 1.236 | ,00 |
| 21/7/2003 | 57,9000 | -2,03% | 60,3000 | 60,6000 | 56,7000 | 1.406 | ,00 |
| 18/7/2003 | 59,1000 | 11,30% | 53,4000 | 60,0000 | 53,4000 | 1.374 | ,00 |
| 17/7/2003 | 53,1000 | 2,91% | 51,9000 | 53,4000 | 51,6000 | 292 | ,00 |
| 16/7/2003 | 51,6000 | -2,27% | 51,6000 | 53,4000 | 51,6000 | 101 | ,00 |
| 15/7/2003 | 52,8000 | -0,56% | 51,6000 | 53,4000 | 50,4000 | 97 | ,00 |
| 14/7/2003 | 53,1000 | 2,31% | 51,9000 | 53,4000 | 50,1000 | 208 | ,00 |
| 11/7/2003 | 51,9000 | 0,00% | 51,0000 | 52,8000 | 51,0000 | 127 | ,00 |
| 10/7/2003 | 51,9000 | 1,17% | 51,3000 | 52,5000 | 50,7000 | 240 | ,00 |
| 09/7/2003 | 51,3000 | -0,58% | 50,4000 | 51,9000 | 50,4000 | 158 | ,00 |
| 08/7/2003 | 51,6000 | 2,38% | 50,1000 | 51,6000 | 50,1000 | 281 | ,00 |
| 07/7/2003 | 50,4000 | 0,60% | 50,1000 | 50,7000 | 48,9000 | 188 | ,00 |
| 04/7/2003 | 50,1000 | -0,60% | 49,8000 | 50,1000 | 48,9000 | 211 | ,00 |
| 03/7/2003 | 50,4000 | -0,59% | 50,1000 | 50,4000 | 48,9000 | 405 | ,00 |
| 02/7/2003 | 50,7000 | 0,00% | 50,1000 | 51,0000 | 50,1000 | 370 | ,00 |
| 01/7/2003 | 50,7000 | -1,17% | 50,7000 | 50,7000 | 50,7000 | 7 | ,00 |
| 30/6/2003 | 51,3000 | 4,27% | 48,9000 | 54,3000 | 48,9000 | 509 | ,00 |
| 27/6/2003 | 49,2000 | 0,00% | 48,6000 | 49,8000 | 47,1000 | 307 | ,00 |
| 26/6/2003 | 49,2000 | 0,00% | 50,4000 | 50,4000 | 48,3000 | 101 | ,00 |
| 25/6/2003 | 49,2000 | -2,96% | 50,7000 | 51,3000 | 49,2000 | 89 | ,00 |
| 24/6/2003 | 50,7000 | -1,74% | 50,1000 | 51,9000 | 49,8000 | 531 | ,00 |
| 23/6/2003 | 51,6000 | 0,58% | 50,1000 | 53,4000 | 48,3000 | 182 | ,00 |
| 20/6/2003 | 51,3000 | -2,29% | 48,0000 | 51,6000 | 48,0000 | 93 | ,00 |
| 19/6/2003 | 52,5000 | -1,69% | 52,8000 | 54,0000 | 51,6000 | 137 | ,00 |
| 18/6/2003 | 53,4000 | -0,56% | 54,3000 | 54,3000 | 49,8000 | 66 | ,00 |
| 17/6/2003 | 53,7000 | 1,70% | 51,3000 | 54,0000 | 51,3000 | 376 | ,00 |
| 13/6/2003 | 52,8000 | 3,53% | 50,1000 | 52,8000 | 49,8000 | 514 | ,00 |
| 12/6/2003 | 51,0000 | 0,59% | 51,0000 | 51,0000 | 50,1000 | 35 | ,00 |
| 11/6/2003 | 50,7000 | 1,20% | 48,6000 | 51,0000 | 47,4000 | 736 | ,00 |
| 10/6/2003 | 50,1000 | -0,60% | 51,0000 | 51,0000 | 49,8000 | 47 | ,00 |
| 09/6/2003 | 50,4000 | 0,60% | 50,1000 | 51,0000 | 49,8000 | 273 | ,00 |
| 06/6/2003 | 50,1000 | 0,00% | 49,2000 | 50,1000 | 48,6000 | 750 | ,00 |
| 05/6/2003 | 50,1000 | -1,76% | 50,1000 | 50,7000 | 49,2000 | 313 | ,00 |
| 04/6/2003 | 51,0000 | 0,59% | 50,1000 | 51,6000 | 48,9000 | 640 | ,00 |
| 03/6/2003 | 50,7000 | 0,00% | 50,7000 | 51,3000 | 50,1000 | 47 | ,00 |
| 02/6/2003 | 50,7000 | -1,17% | 50,1000 | 51,3000 | 48,3000 | 758 | ,00 |
| 30/5/2003 | 51,3000 | -3,93% | 51,3000 | 51,9000 | 50,1000 | 270 | ,00 |
| 29/5/2003 | 53,4000 | -2,20% | 54,6000 | 54,6000 | 51,3000 | 404 | ,00 |
| 28/5/2003 | 54,6000 | -0,55% | 56,1000 | 56,1000 | 51,9000 | 5.156 | ,00 |
| 27/5/2003 | 54,9000 | 7,02% | 52,8000 | 56,1000 | 52,8000 | 997 | ,00 |
| 26/5/2003 | 51,3000 | -1,16% | 51,9000 | 53,7000 | 50,4000 | 211 | ,00 |
| 23/5/2003 | 51,9000 | 2,98% | 50,1000 | 52,8000 | 49,8000 | 235 | ,00 |
| 22/5/2003 | 50,4000 | 0,60% | 48,9000 | 53,4000 | 48,9000 | 549 | ,00 |
| 21/5/2003 | 50,1000 | 0,00% | 49,8000 | 50,1000 | 48,6000 | 108 | ,00 |
| 20/5/2003 | 50,1000 | 0,00% | 48,3000 | 50,1000 | 48,3000 | 265 | ,00 |
| 19/5/2003 | 50,1000 | 0,00% | 48,9000 | 50,1000 | 47,4000 | 198 | ,00 |
| 16/5/2003 | 50,1000 | 0,00% | 50,1000 | 50,4000 | 48,6000 | 394 | ,00 |
| 15/5/2003 | 50,1000 | 0,00% | 50,1000 | 51,0000 | 49,2000 | 82 | ,00 |
| 14/5/2003 | 50,1000 | 0,00% | 51,6000 | 51,6000 | 49,2000 | 186 | ,00 |
| 13/5/2003 | 50,1000 | -7,73% | 53,4000 | 53,4000 | 48,0000 | 1.677 | ,00 |
| 12/5/2003 | 54,3000 | 0,00% | 51,6000 | 54,3000 | 51,3000 | 40 | ,00 |
| 09/5/2003 | 54,3000 | -0,55% | 53,7000 | 54,6000 | 53,7000 | 48 | ,00 |
| 08/5/2003 | 54,6000 | 0,00% | 51,9000 | 54,6000 | 51,3000 | 144 | ,00 |
| 07/5/2003 | 54,6000 | 0,00% | 52,5000 | 54,9000 | 50,7000 | 713 | ,00 |
| 06/5/2003 | 54,6000 | -0,55% | 49,8000 | 54,6000 | 49,8000 | 12 | ,00 |
| 05/5/2003 | 54,9000 | -0,54% | 51,9000 | 55,2000 | 51,9000 | 420 | ,00 |
| 02/5/2003 | 55,2000 | 2,22% | 54,0000 | 56,4000 | 50,7000 | 90 | ,00 |
| 30/4/2003 | 54,0000 | 1,69% | 50,1000 | 54,0000 | 50,1000 | 30 | ,00 |
| 29/4/2003 | 53,1000 | 2,91% | 46,8000 | 53,4000 | 46,8000 | 42 | ,00 |
| 24/4/2003 | 51,6000 | 2,38% | 51,6000 | 51,6000 | 51,6000 | 3 | ,00 |
| 23/4/2003 | 50,4000 | 7,01% | 51,3000 | 51,3000 | 47,4000 | 57 | ,00 |
| 22/4/2003 | 47,1000 | -5,42% | 47,4000 | 49,2000 | 47,1000 | 33 | ,00 |
| 17/4/2003 | 49,8000 | 1,22% | 51,6000 | 51,6000 | 47,4000 | 124 | ,00 |
| 16/4/2003 | 49,2000 | -5,20% | 50,4000 | 54,6000 | 49,2000 | 157 | ,00 |
| 15/4/2003 | 51,9000 | 1,76% | 51,3000 | 54,3000 | 51,0000 | 1.297 | ,00 |
| 14/4/2003 | 51,0000 | 0,59% | 51,3000 | 51,3000 | 51,0000 | 1.038 | ,00 |
| 11/4/2003 | 50,7000 | 1,20% | 48,3000 | 51,0000 | 48,0000 | 464 | ,00 |
| 10/4/2003 | 50,1000 | -0,60% | 48,9000 | 50,1000 | 48,9000 | 1.347 | ,00 |
| 09/4/2003 | 50,4000 | 0,00% | 48,3000 | 50,7000 | 48,0000 | 389 | ,00 |
| 08/4/2003 | 50,4000 | -2,89% | 48,6000 | 51,3000 | 47,4000 | 445 | ,00 |
| 07/4/2003 | 51,9000 | 0,58% | 52,8000 | 54,0000 | 51,0000 | 507 | ,00 |
| 04/4/2003 | 51,6000 | -2,27% | 49,2000 | 51,6000 | 49,2000 | 34 | ,00 |
| 03/4/2003 | 52,8000 | -1,12% | 50,1000 | 52,8000 | 50,1000 | 322 | ,00 |
| 02/4/2003 | 53,4000 | 5,33% | 51,6000 | 53,7000 | 51,6000 | 338 | ,00 |
| 01/4/2003 | 50,7000 | 1,20% | 48,0000 | 50,7000 | 47,4000 | 240 | ,00 |
| 31/3/2003 | 50,1000 | 0,00% | 46,8000 | 50,4000 | 46,8000 | 470 | ,00 |
| 28/3/2003 | 50,1000 | 0,00% | 49,2000 | 50,1000 | 49,2000 | 52 | ,00 |
| 27/3/2003 | 50,1000 | -2,34% | 51,6000 | 51,6000 | 50,1000 | 632 | ,00 |
| 26/3/2003 | 51,3000 | -1,16% | 50,1000 | 51,3000 | 50,1000 | 6 | ,00 |
| 24/3/2003 | 51,9000 | 0,00% | 51,9000 | 51,9000 | 51,9000 | ,00 | |
| 21/3/2003 | 51,9000 | 5,49% | 47,1000 | 53,4000 | 47,1000 | 10.512 | ,00 |
| 20/3/2003 | 49,2000 | -5,20% | 50,4000 | 50,4000 | 49,2000 | 1 | ,00 |
| 19/3/2003 | 51,9000 | 0,58% | 50,4000 | 51,9000 | 50,4000 | 50 | ,00 |
| 18/3/2003 | 51,6000 | 6,83% | 47,4000 | 51,9000 | 47,4000 | 4.020 | ,00 |
| 17/3/2003 | 48,3000 | 5,92% | 41,7000 | 48,3000 | 41,7000 | 498 | ,00 |
| 14/3/2003 | 45,6000 | 7,04% | 40,5000 | 45,9000 | 40,2000 | 141 | ,00 |
| 13/3/2003 | 42,6000 | 2,16% | 39,6000 | 42,6000 | 39,3000 | 147 | ,00 |
| 12/3/2003 | 41,7000 | 0,00% | 38,7000 | 41,7000 | 38,7000 | 109 | ,00 |
| 11/3/2003 | 41,7000 | 1,46% | 36,9000 | 42,0000 | 36,6000 | 470 | ,00 |
| 07/3/2003 | 41,1000 | -1,44% | 39,6000 | 41,1000 | 39,3000 | 42 | ,00 |
| 06/3/2003 | 41,7000 | -2,11% | 40,5000 | 41,7000 | 40,2000 | 62 | ,00 |
| 05/3/2003 | 42,6000 | -0,70% | 41,7000 | 42,6000 | 41,7000 | 102 | ,00 |
| 04/3/2003 | 42,9000 | -2,05% | 40,2000 | 42,9000 | 40,2000 | 69 | ,00 |
| 03/3/2003 | 43,8000 | -1,35% | 40,5000 | 44,4000 | 40,5000 | 35 | ,00 |
| 28/2/2003 | 44,4000 | -0,67% | 44,7000 | 45,9000 | 41,7000 | 162 | ,00 |
| 27/2/2003 | 44,7000 | 2,05% | 42,0000 | 44,7000 | 41,7000 | 165 | ,00 |
| 26/2/2003 | 43,8000 | -1,35% | 41,4000 | 44,4000 | 41,1000 | 322 | ,00 |
| 25/2/2003 | 44,4000 | -5,13% | 45,6000 | 45,6000 | 41,4000 | 676 | ,00 |
| 24/2/2003 | 46,8000 | -4,29% | 47,4000 | 48,3000 | 45,3000 | 152 | ,00 |
| 21/2/2003 | 48,9000 | -0,61% | 47,1000 | 48,9000 | 47,1000 | 71 | ,00 |
| 20/2/2003 | 49,2000 | 0,00% | 47,4000 | 49,2000 | 47,4000 | 15 | ,00 |
| 19/2/2003 | 49,2000 | -1,80% | 48,3000 | 49,8000 | 48,0000 | 12 | ,00 |
| 18/2/2003 | 50,1000 | 0,00% | 48,6000 | 50,1000 | 48,6000 | 191 | ,00 |
| 17/2/2003 | 50,1000 | 0,60% | 50,1000 | 50,1000 | 48,3000 | 23 | ,00 |
| 14/2/2003 | 49,8000 | -0,60% | 47,4000 | 49,8000 | 47,4000 | 71 | ,00 |
| 13/2/2003 | 50,1000 | -2,34% | 48,6000 | 50,4000 | 48,0000 | 315 | ,00 |
| 12/2/2003 | 51,3000 | -0,58% | 49,2000 | 51,3000 | 48,6000 | 616 | ,00 |
| 11/2/2003 | 51,6000 | 0,00% | 50,1000 | 51,6000 | 50,1000 | 90 | ,00 |
| 10/2/2003 | 51,6000 | -1,71% | 48,3000 | 52,8000 | 48,0000 | 17 | ,00 |
| 07/2/2003 | 52,5000 | 3,55% | 51,0000 | 52,5000 | 47,4000 | 139 | ,00 |
| 06/2/2003 | 50,7000 | -1,17% | 51,0000 | 53,4000 | 48,3000 | 152 | ,00 |
| 05/2/2003 | 51,3000 | 10,32% | 44,4000 | 51,9000 | 41,1000 | 5.785 | ,00 |
| 04/2/2003 | 46,5000 | -7,74% | 47,1000 | 48,9000 | 46,2000 | 70 | ,00 |
| 03/2/2003 | 50,4000 | 0,00% | 48,0000 | 50,4000 | 46,5000 | 710 | ,00 |
| 31/1/2003 | 50,4000 | -0,59% | 47,1000 | 51,3000 | 46,8000 | 294 | ,00 |
| 30/1/2003 | 50,7000 | 0,00% | 50,7000 | 50,7000 | 50,7000 | ,00 | |
| 29/1/2003 | 50,7000 | -1,17% | 48,9000 | 50,7000 | 48,3000 | 61 | ,00 |
| 28/1/2003 | 51,3000 | -2,29% | 48,9000 | 51,6000 | 48,3000 | 70 | ,00 |
| 27/1/2003 | 52,5000 | 0,00% | 49,2000 | 52,5000 | 48,9000 | 57 | ,00 |
| 24/1/2003 | 52,5000 | 0,00% | 50,1000 | 52,5000 | 50,1000 | 87 | ,00 |
| 23/1/2003 | 52,5000 | 2,34% | 49,8000 | 53,1000 | 49,8000 | 124 | ,00 |
| 22/1/2003 | 51,3000 | -6,56% | 54,9000 | 55,5000 | 49,2000 | 710 | ,00 |
| 21/1/2003 | 54,9000 | -1,08% | 54,6000 | 55,2000 | 53,1000 | 47 | ,00 |
| 20/1/2003 | 55,5000 | -1,07% | 50,1000 | 55,8000 | 50,1000 | 253 | ,00 |
| 17/1/2003 | 56,1000 | -0,53% | 54,0000 | 56,1000 | 54,0000 | 95 | ,00 |
| 16/1/2003 | 56,4000 | 0,00% | 54,9000 | 56,4000 | 54,0000 | 157 | ,00 |
| 15/1/2003 | 56,4000 | 0,00% | 54,9000 | 56,4000 | 54,3000 | 1.613 | ,00 |
| 14/1/2003 | 56,4000 | -0,53% | 55,2000 | 56,4000 | 53,7000 | 1.469 | ,00 |
| 13/1/2003 | 56,7000 | -2,07% | 53,4000 | 56,7000 | 53,1000 | 1.653 | ,00 |
| 10/1/2003 | 57,9000 | -0,52% | 54,6000 | 57,9000 | 54,6000 | 102 | ,00 |
| 09/1/2003 | 58,2000 | -2,02% | 53,7000 | 58,2000 | 53,7000 | 220 | ,00 |
| 08/1/2003 | 59,4000 | -6,16% | 61,8000 | 61,8000 | 59,4000 | 93 | ,00 |
| 07/1/2003 | 63,3000 | -0,47% | 60,9000 | 63,3000 | 60,9000 | 100 | ,00 |
| 03/1/2003 | 63,6000 | -1,85% | 67,2000 | 67,2000 | 60,6000 | 28 | ,00 |
| 02/1/2003 | 64,8000 | 6,40% | 63,3000 | 64,8000 | 62,4000 | 21 | ,00 |
| 31/12/2002 | 60,9000 | -1,46% | 59,7000 | 61,5000 | 57,6000 | 365 | ,00 |
| 30/12/2002 | 61,8000 | -3,29% | 60,9000 | 61,8000 | 59,7000 | 63 | ,00 |
| 27/12/2002 | 63,9000 | 0,00% | 63,9000 | 63,9000 | 63,9000 | ,00 | |
| 24/12/2002 | 63,9000 | 0,00% | 61,5000 | 64,8000 | 61,2000 | 159 | ,00 |
| 23/12/2002 | 63,9000 | 0,00% | 61,8000 | 63,9000 | 61,8000 | 158 | ,00 |
| 20/12/2002 | 63,9000 | 0,00% | 64,8000 | 67,2000 | 62,7000 | 245.793 | ,00 |
| 19/12/2002 | 63,9000 | -9,75% | 70,5000 | 70,8000 | 62,4000 | 200 | ,00 |
| 18/12/2002 | 70,8000 | 0,00% | 70,8000 | 72,3000 | 70,2000 | 85 | ,00 |
| 17/12/2002 | 70,8000 | -5,98% | 72,9000 | 72,9000 | 70,5000 | 358 | ,00 |
| 16/12/2002 | 75,3000 | -1,18% | 81,3000 | 81,3000 | 72,6000 | 1.445 | ,00 |
| 13/12/2002 | 76,2000 | 6,28% | 71,7000 | 78,6000 | 70,8000 | 630 | ,00 |
| 12/12/2002 | 71,7000 | 0,84% | 72,6000 | 72,9000 | 69,6000 | 1.576 | ,00 |
| 11/12/2002 | 71,1000 | -1,25% | 69,3000 | 72,0000 | 69,3000 | 957 | ,00 |
| 10/12/2002 | 72,0000 | -0,83% | 70,2000 | 72,6000 | 69,3000 | 596 | ,00 |
| 09/12/2002 | 72,6000 | -5,84% | 77,1000 | 77,1000 | 70,8000 | 867 | ,00 |
| 06/12/2002 | 77,1000 | -3,75% | 79,8000 | 79,8000 | 76,2000 | 122 | ,00 |
| 05/12/2002 | 80,1000 | -2,55% | 80,1000 | 85,2000 | 78,0000 | 12.525 | ,00 |
| 04/12/2002 | 82,2000 | -2,14% | 81,3000 | 82,5000 | 81,0000 | 140 | ,00 |
| 03/12/2002 | 84,0000 | -0,71% | 84,6000 | 84,6000 | 82,2000 | 22 | ,00 |
| 02/12/2002 | 84,6000 | 6,42% | 79,5000 | 85,5000 | 78,6000 | 513 | ,00 |
| 29/11/2002 | 79,5000 | -7,99% | 82,8000 | 83,7000 | 78,3000 | 713 | ,00 |
| 28/11/2002 | 86,4000 | 1,05% | 82,5000 | 86,4000 | 82,5000 | 89 | ,00 |
| 27/11/2002 | 85,5000 | 0,00% | 82,2000 | 85,8000 | 81,6000 | 83 | ,00 |
| 26/11/2002 | 85,5000 | -1,04% | 84,0000 | 85,5000 | 84,0000 | 5 | ,00 |
| 25/11/2002 | 86,4000 | 0,70% | 83,1000 | 86,4000 | 82,8000 | 42 | ,00 |
| 22/11/2002 | 85,8000 | -1,04% | 85,2000 | 85,8000 | 83,7000 | 23 | ,00 |
| 21/11/2002 | 86,7000 | 0,00% | 89,1000 | 89,1000 | 83,7000 | 184 | ,00 |
| 20/11/2002 | 86,7000 | 0,00% | 81,6000 | 86,7000 | 81,3000 | 86 | ,00 |
| 19/11/2002 | 86,7000 | -4,62% | 89,7000 | 89,7000 | 82,5000 | 274 | ,00 |
| 18/11/2002 | 90,9000 | 0,00% | 88,5000 | 90,9000 | 88,5000 | 89 | ,00 |
| 15/11/2002 | 90,9000 | 1,34% | 90,9000 | 90,9000 | 86,4000 | 132 | ,00 |
| 14/11/2002 | 89,7000 | 0,00% | 86,7000 | 89,7000 | 86,7000 | 18 | ,00 |
| 13/11/2002 | 89,7000 | -1,32% | 89,7000 | 90,0000 | 84,0000 | 824 | ,00 |
| 12/11/2002 | 90,9000 | 1,34% | 81,6000 | 91,8000 | 81,6000 | 798 | ,00 |
| 11/11/2002 | 89,7000 | 0,00% | 89,7000 | 89,7000 | 89,7000 | 1 | ,00 |
| 08/11/2002 | 89,7000 | 3,82% | 84,3000 | 89,7000 | 83,7000 | 78 | ,00 |
| 07/11/2002 | 86,4000 | -1,71% | 82,5000 | 86,7000 | 79,8000 | 168 | ,00 |
| 06/11/2002 | 87,9000 | -2,33% | 86,7000 | 87,9000 | 86,7000 | 33 | ,00 |
| 05/11/2002 | 90,0000 | -1,96% | 90,9000 | 90,9000 | 88,5000 | 27 | ,00 |
| 04/11/2002 | 91,8000 | 0,00% | 91,2000 | 93,0000 | 91,2000 | 64 | ,00 |
| 01/11/2002 | 91,8000 | -2,86% | 89,7000 | 91,8000 | 88,5000 | 29 | ,00 |
| 31/10/2002 | 94,5000 | 10,14% | 82,5000 | 94,5000 | 82,5000 | 640 | ,00 |
| 30/10/2002 | 85,8000 | 0,00% | 81,6000 | 86,7000 | 81,6000 | 82 | ,00 |
| 29/10/2002 | 85,8000 | 2,88% | 82,5000 | 85,8000 | 78,0000 | 305 | ,00 |
| 25/10/2002 | 83,4000 | 0,00% | 81,0000 | 84,0000 | 81,0000 | 342 | ,00 |
| 24/10/2002 | 83,4000 | -1,07% | 84,6000 | 84,6000 | 81,0000 | 92 | ,00 |
| 23/10/2002 | 84,3000 | -0,35% | 76,5000 | 84,6000 | 76,5000 | 46 | ,00 |
| 22/10/2002 | 84,6000 | 0,00% | 84,6000 | 84,6000 | 84,6000 | ,00 | |
| 21/10/2002 | 84,6000 | 0,00% | 83,4000 | 84,6000 | 83,1000 | 8 | ,00 |
| 18/10/2002 | 84,6000 | 2,92% | 81,6000 | 84,6000 | 78,0000 | 327 | ,00 |
| 17/10/2002 | 82,2000 | -0,36% | 75,6000 | 82,5000 | 75,3000 | 154 | ,00 |
| 16/10/2002 | 82,5000 | 1,10% | 78,3000 | 82,5000 | 78,3000 | 7 | ,00 |
| 15/10/2002 | 81,6000 | 1,12% | 76,8000 | 81,6000 | 76,8000 | 763 | ,00 |
| 14/10/2002 | 80,7000 | 0,75% | 75,3000 | 81,0000 | 75,3000 | 677 | ,00 |
| 11/10/2002 | 80,1000 | 3,09% | 76,2000 | 80,1000 | 75,6000 | 69 | ,00 |
| 10/10/2002 | 77,7000 | 0,00% | 71,1000 | 78,0000 | 71,1000 | 55 | ,00 |
| 09/10/2002 | 77,7000 | 0,78% | 76,2000 | 77,7000 | 72,6000 | 139 | ,00 |
| 08/10/2002 | 77,1000 | -6,20% | 75,6000 | 81,0000 | 75,3000 | 74 | ,00 |
| 07/10/2002 | 82,2000 | -0,36% | 79,8000 | 82,2000 | 77,1000 | 66 | ,00 |
| 04/10/2002 | 82,5000 | 3,00% | 80,1000 | 82,5000 | 80,1000 | 89 | ,00 |
| 03/10/2002 | 80,1000 | 2,69% | 77,7000 | 81,6000 | 76,5000 | 166 | ,00 |
| 02/10/2002 | 78,0000 | -1,14% | 76,2000 | 78,0000 | 74,7000 | 98 | ,00 |
| 01/10/2002 | 78,9000 | -2,23% | 76,5000 | 79,5000 | 73,2000 | 75 | ,00 |
| 30/9/2002 | 80,7000 | 0,00% | 80,7000 | 80,7000 | 80,7000 | ,00 | |
| 27/9/2002 | 80,7000 | 4,67% | 77,1000 | 85,2000 | 75,3000 | 109 | ,00 |
| 26/9/2002 | 77,1000 | 1,18% | 74,1000 | 77,1000 | 73,2000 | 154 | ,00 |
| 25/9/2002 | 76,2000 | 1,20% | 75,3000 | 77,1000 | 72,0000 | 195 | ,00 |
| 24/9/2002 | 75,3000 | -2,33% | 71,7000 | 75,9000 | 70,2000 | 378 | ,00 |
| 23/9/2002 | 77,1000 | 0,00% | 77,1000 | 77,1000 | 77,1000 | ,00 | |
| 20/9/2002 | 77,1000 | 1,18% | 75,3000 | 77,7000 | 72,9000 | 106 | ,00 |
| 19/9/2002 | 76,2000 | -0,78% | 72,9000 | 76,2000 | 72,6000 | 62 | ,00 |
| 18/9/2002 | 76,8000 | -1,92% | 70,8000 | 77,7000 | 70,2000 | 318 | ,00 |
| 17/9/2002 | 78,3000 | -0,76% | 78,0000 | 78,6000 | 75,9000 | 39 | ,00 |
| 16/9/2002 | 78,9000 | -0,75% | 75,9000 | 80,1000 | 75,9000 | 378 | ,00 |
| 13/9/2002 | 79,5000 | 3,52% | 74,7000 | 81,0000 | 69,6000 | 659 | ,00 |
| 12/9/2002 | 76,8000 | -3,40% | 76,8000 | 77,1000 | 72,9000 | 98 | ,00 |
| 11/9/2002 | 79,5000 | -2,57% | 81,6000 | 81,6000 | 74,1000 | 49 | ,00 |
| 10/9/2002 | 81,6000 | 0,00% | 81,6000 | 81,6000 | 81,6000 | ,00 | |
| 09/9/2002 | 81,6000 | 0,00% | 81,0000 | 81,6000 | 81,0000 | 3 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|