| 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
ΑΦΟΙ Ι.& Β. ΛΑΔΕΝΗΣ Α.Ε. - ΜΙΝΕΡΒΑ (ΜΙΝ)
0,5500 €
-0,0120 (-2,14%)
- Άνοιγμα 0,6180
- Υψηλό 0,6360
- Χαμηλό 0,5500
- Όγκος 111
- Τζίρος 61 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/10/2003 | 3,1200 | -0,64% | 3,0000 | 3,1400 | 2,9300 | 1.850 | ,00 |
| 22/10/2003 | 3,1400 | -0,63% | 3,1000 | 3,1400 | 3,1000 | 600 | ,00 |
| 21/10/2003 | 3,1600 | -1,25% | 3,1000 | 3,1600 | 3,0600 | 1.670 | ,00 |
| 20/10/2003 | 3,2000 | 1,91% | 3,1200 | 3,2000 | 3,1200 | 2.170 | ,00 |
| 17/10/2003 | 3,1400 | 1,29% | 3,0600 | 3,1400 | 3,0600 | 2.900 | ,00 |
| 16/10/2003 | 3,1000 | -1,27% | 3,0000 | 3,1000 | 3,0000 | 1.990 | ,00 |
| 15/10/2003 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 1.000 | ,00 |
| 14/10/2003 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 150 | ,00 |
| 13/10/2003 | 3,1400 | 0,00% | 3,0800 | 3,1400 | 3,0800 | 250 | ,00 |
| 10/10/2003 | 3,1400 | 0,00% | 3,1200 | 3,1400 | 3,1200 | 140 | ,00 |
| 09/10/2003 | 3,1400 | 0,00% | 3,1200 | 3,1400 | 3,1200 | 1.790 | ,00 |
| 08/10/2003 | 3,1400 | 1,29% | 3,1400 | 3,1400 | 3,1400 | 150 | ,00 |
| 07/10/2003 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 110 | ,00 |
| 06/10/2003 | 3,1000 | -0,64% | 3,1400 | 3,1400 | 2,9600 | 2.220 | ,00 |
| 03/10/2003 | 3,1200 | 0,00% | 3,1400 | 3,1400 | 3,0800 | 1.520 | ,00 |
| 02/10/2003 | 3,1200 | 2,63% | 3,0600 | 3,1200 | 3,0600 | 1.430 | ,00 |
| 01/10/2003 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 250 | ,00 |
| 30/9/2003 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 2,9200 | 650 | ,00 |
| 29/9/2003 | 3,0400 | -0,65% | 3,0400 | 3,0400 | 2,9100 | 270 | ,00 |
| 26/9/2003 | 3,0600 | -0,65% | 3,0800 | 3,0800 | 2,9100 | 3.470 | ,00 |
| 25/9/2003 | 3,0800 | -0,65% | 3,0600 | 3,0800 | 3,0600 | 100 | ,00 |
| 24/9/2003 | 3,1000 | 0,00% | 3,1200 | 3,1200 | 2,9800 | 4.610 | ,00 |
| 23/9/2003 | 3,1000 | 0,65% | 3,0200 | 3,1000 | 2,9500 | 3.530 | ,00 |
| 22/9/2003 | 3,0800 | -0,65% | 3,0400 | 3,1000 | 3,0400 | 370 | ,00 |
| 19/9/2003 | 3,1000 | 2,65% | 2,9600 | 3,1000 | 2,9200 | 4.770 | ,00 |
| 18/9/2003 | 3,0200 | -1,31% | 2,9800 | 3,0200 | 2,8800 | 2.140 | ,00 |
| 17/9/2003 | 3,0600 | 0,66% | 3,1200 | 3,1200 | 2,9500 | 2.700 | ,00 |
| 16/9/2003 | 3,0400 | 1,33% | 3,0600 | 3,0600 | 2,9000 | 1.750 | ,00 |
| 15/9/2003 | 3,0000 | -3,23% | 3,0400 | 3,0600 | 2,9900 | 6.900 | ,00 |
| 12/9/2003 | 3,1000 | 0,00% | 2,9800 | 3,1400 | 2,9600 | 920 | ,00 |
| 11/9/2003 | 3,1000 | 8,39% | 2,8200 | 3,1000 | 2,8100 | 5.370 | ,00 |
| 10/9/2003 | 2,8600 | -0,69% | 2,7200 | 2,8600 | 2,7100 | 3.010 | ,00 |
| 09/9/2003 | 2,8800 | 0,00% | 2,8500 | 2,8800 | 2,7400 | 2.120 | ,00 |
| 08/9/2003 | 2,8800 | -1,37% | 2,7400 | 2,9500 | 2,7300 | 2.410 | ,00 |
| 05/9/2003 | 2,9200 | 6,18% | 2,7000 | 2,9200 | 2,7000 | 1.250 | ,00 |
| 04/9/2003 | 2,7500 | -4,51% | 2,8200 | 2,8200 | 2,7500 | 440 | ,00 |
| 03/9/2003 | 2,8800 | -1,03% | 2,9000 | 2,9000 | 2,8200 | 1.190 | ,00 |
| 02/9/2003 | 2,9100 | -2,35% | 2,9200 | 2,9400 | 2,7800 | 1.810 | ,00 |
| 01/9/2003 | 2,9800 | 0,68% | 2,9200 | 2,9800 | 2,9100 | 700 | ,00 |
| 29/8/2003 | 2,9600 | -0,34% | 3,0000 | 3,0200 | 2,9600 | 3.260 | ,00 |
| 28/8/2003 | 2,9700 | -4,19% | 3,0200 | 3,1000 | 2,9600 | 4.990 | ,00 |
| 27/8/2003 | 3,1000 | 0,00% | 3,0000 | 3,1400 | 3,0000 | 890 | ,00 |
| 26/8/2003 | 3,1000 | 0,00% | 3,0600 | 3,1000 | 3,0400 | 183.260 | ,00 |
| 25/8/2003 | 3,1000 | -1,90% | 3,0400 | 3,1000 | 3,0400 | 1.030 | ,00 |
| 22/8/2003 | 3,1600 | 1,94% | 3,1000 | 3,1800 | 3,0400 | 1.530 | ,00 |
| 21/8/2003 | 3,1000 | 0,00% | 3,0600 | 3,1000 | 3,0200 | 1.810 | ,00 |
| 20/8/2003 | 3,1000 | -2,52% | 3,1600 | 3,1600 | 3,0600 | 1.530 | ,00 |
| 19/8/2003 | 3,1800 | -1,24% | 3,1600 | 3,1800 | 3,1600 | 300 | ,00 |
| 18/8/2003 | 3,2200 | 3,21% | 3,1200 | 3,2200 | 2,9600 | 4.860 | ,00 |
| 14/8/2003 | 3,1200 | -0,64% | 2,8500 | 3,1200 | 2,8500 | 210 | ,00 |
| 13/8/2003 | 3,1400 | -1,88% | 3,1200 | 3,1400 | 3,1200 | 200 | ,00 |
| 12/8/2003 | 3,2000 | 0,63% | 3,1400 | 3,2000 | 3,1400 | 130 | ,00 |
| 11/8/2003 | 3,1800 | -2,45% | 3,2000 | 3,2000 | 3,1400 | 1.000 | ,00 |
| 08/8/2003 | 3,2600 | 0,62% | 3,3200 | 3,3400 | 3,1400 | 1.180 | ,00 |
| 07/8/2003 | 3,2400 | -1,22% | 3,2400 | 3,2400 | 3,0200 | 740 | ,00 |
| 06/8/2003 | 3,2800 | 0,00% | 3,2400 | 3,2800 | 3,2400 | 300 | ,00 |
| 05/8/2003 | 3,2800 | 0,00% | 3,2800 | 3,3200 | 3,1400 | 3.230 | ,00 |
| 04/8/2003 | 3,2800 | -0,61% | 3,2000 | 3,3200 | 3,1800 | 3.280 | ,00 |
| 01/8/2003 | 3,3000 | 3,12% | 3,2000 | 3,3000 | 3,1400 | 2.170 | ,00 |
| 31/7/2003 | 3,2000 | 5,96% | 2,9100 | 3,2000 | 2,9100 | 7.120 | ,00 |
| 30/7/2003 | 3,0200 | 0,67% | 3,1400 | 3,1400 | 3,0200 | 2.050 | ,00 |
| 29/7/2003 | 3,0000 | -0,66% | 2,9200 | 3,0200 | 2,9200 | 1.800 | ,00 |
| 28/7/2003 | 3,0200 | 1,00% | 2,9200 | 3,0200 | 2,9200 | 400 | ,00 |
| 25/7/2003 | 2,9900 | -2,92% | 2,8600 | 2,9900 | 2,8600 | 2.090 | ,00 |
| 24/7/2003 | 3,0800 | -1,91% | 3,0400 | 3,1000 | 2,9900 | 1.200 | ,00 |
| 23/7/2003 | 3,1400 | -2,48% | 3,2400 | 3,2400 | 3,0600 | 6.170 | ,00 |
| 22/7/2003 | 3,2200 | -4,17% | 3,0000 | 3,3200 | 3,0000 | 3.440 | ,00 |
| 21/7/2003 | 3,3600 | -5,62% | 3,5800 | 3,6000 | 3,2600 | 4.640 | ,00 |
| 18/7/2003 | 3,5600 | -3,26% | 3,6800 | 3,6800 | 3,3000 | 6.710 | ,00 |
| 17/7/2003 | 3,6800 | 1,66% | 3,6600 | 3,7600 | 3,5800 | 9.260 | ,00 |
| 16/7/2003 | 3,6200 | 14,56% | 3,1800 | 3,7200 | 3,1800 | 24.150 | ,00 |
| 15/7/2003 | 3,1600 | 16,18% | 2,7000 | 3,2000 | 2,7000 | 16.570 | ,00 |
| 14/7/2003 | 2,7200 | 2,26% | 2,6900 | 2,7200 | 2,6800 | 5.190 | ,00 |
| 11/7/2003 | 2,6600 | -0,37% | 2,6600 | 2,6600 | 2,6000 | 400 | ,00 |
| 10/7/2003 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | 300 | ,00 |
| 09/7/2003 | 2,6700 | -1,11% | 2,5000 | 2,7400 | 2,5000 | 1.640 | ,00 |
| 08/7/2003 | 2,7000 | 3,05% | 2,8800 | 2,8800 | 2,5600 | 130 | ,00 |
| 07/7/2003 | 2,6200 | 2,75% | 2,5900 | 2,6400 | 2,5900 | 340 | ,00 |
| 04/7/2003 | 2,5500 | -0,39% | 2,4300 | 2,5500 | 2,4200 | 1.190 | ,00 |
| 03/7/2003 | 2,5600 | 0,79% | 2,5200 | 2,5700 | 2,5200 | 1.180 | ,00 |
| 02/7/2003 | 2,5400 | 0,40% | 2,5400 | 2,5400 | 2,5400 | 150 | ,00 |
| 01/7/2003 | 2,5300 | -0,39% | 2,5400 | 2,5400 | 2,4700 | 550 | ,00 |
| 30/6/2003 | 2,5400 | 1,20% | 2,4000 | 2,5400 | 2,4000 | 350 | ,00 |
| 27/6/2003 | 2,5100 | -3,46% | 2,5300 | 2,5300 | 2,5100 | 620 | ,00 |
| 26/6/2003 | 2,6000 | 1,17% | 2,6000 | 2,6000 | 2,6000 | 510 | ,00 |
| 25/6/2003 | 2,5700 | 2,80% | 2,4100 | 2,6000 | 2,4100 | 4.030 | ,00 |
| 24/6/2003 | 2,5000 | -1,96% | 2,5000 | 2,5600 | 2,5000 | 1.640 | ,00 |
| 23/6/2003 | 2,5500 | 0,39% | 2,4500 | 2,5500 | 2,4500 | 390 | ,00 |
| 20/6/2003 | 2,5400 | -0,39% | 2,5000 | 2,5400 | 2,5000 | 530 | ,00 |
| 19/6/2003 | 2,5500 | -0,78% | 2,5200 | 2,5700 | 2,5000 | 6.400 | ,00 |
| 18/6/2003 | 2,5700 | 0,00% | 2,5400 | 2,5700 | 2,5000 | 5.030 | ,00 |
| 17/6/2003 | 2,5700 | 5,33% | 2,4100 | 2,5700 | 2,4100 | 8.430 | ,00 |
| 13/6/2003 | 2,4400 | 0,00% | 2,4000 | 2,4500 | 2,3500 | 1.950 | ,00 |
| 12/6/2003 | 2,4400 | 0,41% | 2,4500 | 2,4500 | 2,3000 | 6.730 | ,00 |
| 11/6/2003 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4100 | 400 | ,00 |
| 10/6/2003 | 2,4300 | -0,82% | 2,4500 | 2,4600 | 2,4300 | 4.900 | ,00 |
| 09/6/2003 | 2,4500 | 2,08% | 2,3800 | 2,4600 | 2,3800 | 5.080 | ,00 |
| 06/6/2003 | 2,4000 | 0,00% | 2,3300 | 2,4000 | 2,3300 | 800 | ,00 |
| 05/6/2003 | 2,4000 | 0,00% | 2,3700 | 2,4000 | 2,3500 | 3.260 | ,00 |
| 04/6/2003 | 2,4000 | 3,45% | 2,3300 | 2,4000 | 2,3300 | 2.680 | ,00 |
| 03/6/2003 | 2,3200 | 0,43% | 2,3000 | 2,3200 | 2,2800 | 1.510 | ,00 |
| 02/6/2003 | 2,3100 | 1,76% | 2,2600 | 2,3100 | 2,2400 | 2.000 | ,00 |
| 30/5/2003 | 2,2700 | -0,44% | 2,2800 | 2,2800 | 2,2400 | 450 | ,00 |
| 29/5/2003 | 2,2800 | -1,72% | 2,2300 | 2,3200 | 2,2300 | 2.040 | ,00 |
| 28/5/2003 | 2,3200 | 2,65% | 2,2700 | 2,3400 | 2,2200 | 8.850 | ,00 |
| 27/5/2003 | 2,2600 | -1,31% | 2,2400 | 2,2600 | 2,2200 | 1.220 | ,00 |
| 26/5/2003 | 2,2900 | -0,43% | 2,2200 | 2,2900 | 2,1900 | 1.830 | ,00 |
| 23/5/2003 | 2,3000 | 5,02% | 2,1700 | 2,3000 | 2,1700 | 200 | ,00 |
| 22/5/2003 | 2,1900 | 0,00% | 2,2300 | 2,2300 | 2,1900 | 1.520 | ,00 |
| 21/5/2003 | 2,1900 | -4,37% | 2,3100 | 2,3400 | 2,1600 | 21.910 | ,00 |
| 20/5/2003 | 2,2900 | 3,15% | 2,2300 | 2,2900 | 2,1500 | 1.100 | ,00 |
| 19/5/2003 | 2,2200 | -1,77% | 2,2400 | 2,2600 | 2,2200 | 1.150 | ,00 |
| 16/5/2003 | 2,2600 | 0,00% | 2,2600 | 2,2700 | 2,2500 | 1.300 | ,00 |
| 15/5/2003 | 2,2600 | -3,00% | 2,3200 | 2,3800 | 2,2600 | 4.600 | ,00 |
| 14/5/2003 | 2,3300 | -2,51% | 2,3300 | 2,3700 | 2,3300 | 5.520 | ,00 |
| 13/5/2003 | 2,3900 | 3,91% | 2,2400 | 2,3900 | 2,2400 | 7.600 | ,00 |
| 12/5/2003 | 2,3000 | 2,68% | 2,2500 | 2,3000 | 2,2200 | 7.770 | ,00 |
| 09/5/2003 | 2,2400 | -3,03% | 2,3100 | 2,3100 | 2,2400 | 2.600 | ,00 |
| 08/5/2003 | 2,3100 | -0,43% | 2,3100 | 2,3100 | 2,3100 | 100 | ,00 |
| 07/5/2003 | 2,3200 | 2,65% | 2,2300 | 2,3200 | 2,2300 | 5.310 | ,00 |
| 06/5/2003 | 2,2600 | -1,31% | 2,2900 | 2,3600 | 2,2600 | 5.410 | ,00 |
| 05/5/2003 | 2,2900 | 2,23% | 2,2400 | 2,2900 | 2,2400 | 2.440 | ,00 |
| 02/5/2003 | 2,2400 | -2,61% | 2,3000 | 2,3000 | 2,2400 | 1.200 | ,00 |
| 30/4/2003 | 2,3000 | 2,68% | 2,2700 | 2,3000 | 2,2700 | 1.180 | ,00 |
| 29/4/2003 | 2,2400 | -2,61% | 2,3800 | 2,3800 | 2,2400 | 800 | ,00 |
| 24/4/2003 | 2,3000 | 0,88% | 2,2600 | 2,3000 | 2,2600 | 1.250 | ,00 |
| 23/4/2003 | 2,2800 | -1,72% | 2,3200 | 2,3200 | 2,2800 | 850 | ,00 |
| 22/4/2003 | 2,3200 | 0,87% | 2,3000 | 2,3200 | 2,3000 | 160 | ,00 |
| 17/4/2003 | 2,3000 | -1,71% | 2,3000 | 2,3000 | 2,3000 | 200 | ,00 |
| 16/4/2003 | 2,3400 | -0,85% | 2,3400 | 2,3400 | 2,3400 | 250 | ,00 |
| 15/4/2003 | 2,3600 | -1,67% | 2,4000 | 2,4100 | 2,3600 | 1.950 | ,00 |
| 14/4/2003 | 2,4000 | -5,51% | 2,4000 | 2,5200 | 2,3900 | 6.680 | ,00 |
| 11/4/2003 | 2,5400 | 2,83% | 2,4200 | 2,5400 | 2,3000 | 2.090 | ,00 |
| 10/4/2003 | 2,4700 | -3,52% | 2,4700 | 2,4700 | 2,4700 | 90 | ,00 |
| 09/4/2003 | 2,5600 | 8,02% | 2,3000 | 2,5600 | 2,3000 | 36.290 | ,00 |
| 08/4/2003 | 2,3700 | 0,42% | 2,3000 | 2,3700 | 2,3000 | 400 | ,00 |
| 07/4/2003 | 2,3600 | 3,51% | 2,3800 | 2,3800 | 2,2100 | 1.660 | 3.917,00 |
| 04/4/2003 | 2,2800 | -0,87% | 2,2600 | 2,3000 | 2,2200 | 2.260 | 5.088,00 |
| 03/4/2003 | 2,3000 | 4,07% | 2,3000 | 2,3000 | 2,3000 | 160 | 368,00 |
| 02/4/2003 | 2,2100 | 1,84% | 2,1400 | 2,2100 | 2,1400 | 1.100 | 2.361,00 |
| 01/4/2003 | 2,1700 | 0,93% | 2,1700 | 2,1700 | 2,1200 | 790 | 1.696,00 |
| 31/3/2003 | 2,1500 | -1,83% | 2,1800 | 2,2000 | 2,1500 | 3.180 | 6.913,00 |
| 28/3/2003 | 2,1900 | -0,90% | 2,2000 | 2,2700 | 2,1900 | 1.000 | 2.197,00 |
| 27/3/2003 | 2,2100 | -3,91% | 2,3000 | 2,3000 | 2,2100 | 1.880 | 4.188,00 |
| 26/3/2003 | 2,3000 | 1,77% | 2,3000 | 2,3000 | 2,2100 | 700 | 1.566,00 |
| 24/3/2003 | 2,2600 | -0,88% | 2,2400 | 2,2600 | 2,2300 | 300 | 672,00 |
| 21/3/2003 | 2,2800 | 0,00% | 2,2100 | 2,3200 | 2,2000 | 1.760 | 3.714,00 |
| 20/3/2003 | 2,2800 | 0,00% | 2,3300 | 2,3300 | 2,2100 | 680 | 1.535,00 |
| 19/3/2003 | 2,2800 | 0,00% | 2,2200 | 2,2800 | 2,2000 | 2.170 | 4.844,00 |
| 18/3/2003 | 2,2800 | 0,00% | 2,2400 | 2,2800 | 2,2300 | 93.000 | 211.852,00 |
| 17/3/2003 | 2,2800 | 2,24% | 2,1800 | 2,2800 | 2,1800 | 1.040 | 2.305,00 |
| 14/3/2003 | 2,2300 | -0,45% | 2,2400 | 2,2400 | 2,1700 | 150 | 333,00 |
| 13/3/2003 | 2,2400 | 2,75% | 2,1600 | 2,2400 | 2,1500 | 4.350 | 9.385,00 |
| 12/3/2003 | 2,1800 | -2,68% | 2,2000 | 2,2000 | 2,1600 | 2.630 | 5.740,00 |
| 11/3/2003 | 2,2400 | -0,88% | 2,2400 | 2,2400 | 2,2000 | 1.340 | 2.965,00 |
| 07/3/2003 | 2,2600 | 0,89% | 2,2400 | 2,2900 | 2,1900 | 3.240 | 7.176,00 |
| 06/3/2003 | 2,2400 | -0,88% | 2,2400 | 2,2400 | 2,2100 | 540 | 1.205,00 |
| 05/3/2003 | 2,2600 | 0,89% | 2,2200 | 2,2600 | 2,2000 | 2.010 | 4.464,00 |
| 04/3/2003 | 2,2400 | -0,88% | 2,2300 | 2,2700 | 2,2000 | 4.040 | 8.989,00 |
| 03/3/2003 | 2,2600 | -1,74% | 2,2600 | 2,3400 | 2,2300 | 3.650 | 8.194,00 |
| 28/2/2003 | 2,3000 | -2,54% | 2,2600 | 2,3000 | 2,2300 | 2.300 | 5.179,00 |
| 27/2/2003 | 2,3600 | 3,06% | 2,3200 | 2,3600 | 2,2200 | 2.450 | 5.569,00 |
| 26/2/2003 | 2,2900 | 0,88% | 2,3000 | 2,3000 | 2,2400 | 520 | 1.177,00 |
| 25/2/2003 | 2,2700 | -1,30% | 2,3200 | 2,3200 | 2,2600 | 3.700 | 8.466,00 |
| 24/2/2003 | 2,3000 | -1,71% | 2,3400 | 2,3400 | 2,3000 | 580 | 1.343,00 |
| 21/2/2003 | 2,3400 | 0,43% | 2,3000 | 2,3400 | 2,3000 | 450 | 1.041,00 |
| 20/2/2003 | 2,3300 | 0,00% | 2,3300 | 2,3400 | 2,3000 | 540 | 1.255,00 |
| 19/2/2003 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,2700 | 310 | 717,00 |
| 18/2/2003 | 2,3300 | 1,30% | 2,3000 | 2,3300 | 2,3000 | 1.210 | 2.792,00 |
| 17/2/2003 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 340 | 782,00 |
| 14/2/2003 | 2,3000 | 1,77% | 2,2900 | 2,3000 | 2,2700 | 1.430 | 3.265,00 |
| 13/2/2003 | 2,2600 | -1,31% | 2,3100 | 2,3100 | 2,2100 | 1.490 | 3.350,00 |
| 12/2/2003 | 2,2900 | -0,43% | 2,3100 | 2,3100 | 2,2200 | 3.770 | 8.417,00 |
| 11/2/2003 | 2,3000 | 0,00% | 2,2900 | 2,3000 | 2,2300 | 1.110 | 2.507,00 |
| 10/2/2003 | 2,3000 | -0,86% | 2,3400 | 2,3500 | 2,2300 | 2.290 | 5.192,00 |
| 07/2/2003 | 2,3200 | 1,75% | 2,2800 | 2,3200 | 2,2300 | 1.230 | 2.806,00 |
| 06/2/2003 | 2,2800 | 1,79% | 2,3000 | 2,3000 | 2,2300 | 1.030 | 2.324,00 |
| 05/2/2003 | 2,2400 | -2,61% | 2,3000 | 2,3000 | 2,2200 | 2.400 | 5.398,00 |
| 04/2/2003 | 2,3000 | -2,13% | 2,3300 | 2,3300 | 2,2500 | 2.280 | 5.170,00 |
| 03/2/2003 | 2,3500 | 2,17% | 2,3400 | 2,3500 | 2,3400 | 340 | 796,00 |
| 31/1/2003 | 2,3000 | -1,71% | 2,3600 | 2,3800 | 2,2500 | 630 | 1.460,00 |
| 30/1/2003 | 2,3400 | 2,63% | 2,3500 | 2,3600 | 2,2500 | 1.030 | 2.360,00 |
| 29/1/2003 | 2,2800 | -1,30% | 2,3100 | 2,3500 | 2,2500 | 1.570 | 3.563,00 |
| 28/1/2003 | 2,3100 | -2,12% | 2,4000 | 2,4000 | 2,2600 | 2.760 | 6.427,00 |
| 27/1/2003 | 2,3600 | -5,22% | 2,4500 | 2,4500 | 2,2500 | 2.480 | 5.755,00 |
| 24/1/2003 | 2,4900 | 3,75% | 2,4900 | 2,4900 | 2,4900 | 170 | 423,00 |
| 23/1/2003 | 2,4000 | 4,35% | 2,2800 | 2,4000 | 2,2400 | 5.370 | 12.278,00 |
| 22/1/2003 | 2,3000 | -1,71% | 2,2600 | 2,3000 | 2,2300 | 730 | 1.652,00 |
| 21/1/2003 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 220 | 515,00 |
| 20/1/2003 | 2,3400 | 0,00% | 2,3000 | 2,3400 | 2,1700 | 1.280 | 2.900,00 |
| 17/1/2003 | 2,3400 | 0,00% | 2,3300 | 2,3400 | 2,3300 | 220 | 513,00 |
| 16/1/2003 | 2,3400 | -0,85% | 2,3600 | 2,3600 | 2,2500 | 800 | 1.846,00 |
| 15/1/2003 | 2,3600 | -0,84% | 2,3800 | 2,3800 | 2,3600 | 1.300 | 3.072,00 |
| 14/1/2003 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 310 | 738,00 |
| 13/1/2003 | 2,3800 | -0,42% | 2,3600 | 2,3800 | 2,3600 | 450 | 1.066,00 |
| 10/1/2003 | 2,3900 | 0,42% | 2,3800 | 2,3900 | 2,3800 | 250 | 595,00 |
| 09/1/2003 | 2,3800 | -1,24% | 2,3800 | 2,3800 | 2,3800 | 70 | 167,00 |
| 08/1/2003 | 2,4100 | 0,84% | 2,4100 | 2,4100 | 2,4100 | 200 | 482,00 |
| 07/1/2003 | 2,3900 | -1,65% | 2,4400 | 2,4500 | 2,2900 | 910 | 2.154,00 |
| 03/1/2003 | 2,4300 | 3,85% | 2,3400 | 2,4300 | 2,2400 | 1.070 | 2.519,00 |
| 02/1/2003 | 2,3400 | 1,74% | 2,2300 | 2,3900 | 2,2200 | 510 | 1.173,00 |
| 31/12/2002 | 2,3000 | 0,00% | 2,3300 | 2,3300 | 2,2100 | 2.770 | 6.348,00 |
| 30/12/2002 | 2,3000 | -0,43% | 2,2500 | 2,3000 | 2,2000 | 3.830 | 8.664,00 |
| 27/12/2002 | 2,3100 | 0,43% | 2,3100 | 2,3100 | 2,3100 | 150 | 347,00 |
| 24/12/2002 | 2,3000 | 0,44% | 2,3000 | 2,3000 | 2,3000 | 150 | 345,00 |
| 23/12/2002 | 2,2900 | -1,29% | 2,3200 | 2,3200 | 2,2500 | 1.200 | 2.735,00 |
| 20/12/2002 | 2,3200 | 3,57% | 2,2500 | 2,3200 | 2,2200 | 1.980 | 4.522,00 |
| 19/12/2002 | 2,2400 | -1,75% | 2,2600 | 2,3000 | 2,2400 | 750 | 1.690,00 |
| 18/12/2002 | 2,2800 | -3,39% | 2,3500 | 2,3500 | 2,2500 | 920 | 2.110,00 |
| 17/12/2002 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 150 | 354,00 |
| 16/12/2002 | 2,3600 | -1,67% | 2,3200 | 2,3600 | 2,2900 | 400 | 931,00 |
| 13/12/2002 | 2,4000 | 0,42% | 2,3900 | 2,4000 | 2,3900 | 200 | 479,00 |
| 12/12/2002 | 2,3900 | -0,42% | 2,3800 | 2,3900 | 2,3300 | 520 | 1.222,00 |
| 11/12/2002 | 2,4000 | 0,84% | 2,4000 | 2,4000 | 2,3500 | 320 | 764,00 |
| 10/12/2002 | 2,3800 | 4,85% | 2,3700 | 2,3800 | 2,3700 | 150 | 356,00 |
| 09/12/2002 | 2,2700 | 0,00% | 2,2500 | 2,2800 | 2,2500 | 1.450 | 3.292,00 |
| 06/12/2002 | 2,2700 | 0,00% | 2,2800 | 2,2800 | 2,2700 | 520 | 1.184,00 |
| 05/12/2002 | 2,2700 | 0,44% | 2,2700 | 2,2700 | 2,2700 | 500 | 1.135,00 |
| 04/12/2002 | 2,2600 | -5,83% | 2,3000 | 2,3800 | 2,2600 | 690 | 1.585,00 |
| 03/12/2002 | 2,4000 | 0,00% | 2,3000 | 2,4000 | 2,3000 | 910 | 2.099,00 |
| 02/12/2002 | 2,4000 | 2,56% | 2,2600 | 2,4000 | 2,2600 | 330 | 786,00 |
| 29/11/2002 | 2,3400 | -2,09% | 2,2300 | 2,4100 | 2,2300 | 1.670 | 3.913,00 |
| 28/11/2002 | 2,3900 | -2,05% | 2,3100 | 2,3900 | 2,3100 | 600 | 1.418,00 |
| 27/11/2002 | 2,4400 | -0,41% | 2,4000 | 2,4400 | 2,4000 | 200 | 484,00 |
| 26/11/2002 | 2,4500 | 0,00% | 2,4600 | 2,4600 | 2,3700 | 990 | 2.380,00 |
| 25/11/2002 | 2,4500 | -1,21% | 2,4000 | 2,4500 | 2,4000 | 1.400 | 3.368,00 |
| 22/11/2002 | 2,4800 | 2,90% | 2,4800 | 2,4900 | 2,4000 | 860 | 2.094,00 |
| 21/11/2002 | 2,4100 | 2,12% | 2,3600 | 2,4100 | 2,3200 | 2.670 | 6.282,00 |
| 20/11/2002 | 2,3600 | 0,85% | 2,3600 | 2,3600 | 2,3400 | 1.340 | 3.148,00 |
| 19/11/2002 | 2,3400 | 0,86% | 2,3400 | 2,3400 | 2,3400 | 150 | 351,00 |
| 18/11/2002 | 2,3200 | -1,69% | 2,3200 | 2,3200 | 2,3100 | 650 | 1.507,00 |
| 15/11/2002 | 2,3600 | 2,61% | 2,3100 | 2,3600 | 2,3000 | 350 | 809,00 |
| 14/11/2002 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 13/11/2002 | 2,3000 | -0,86% | 2,3300 | 2,3300 | 2,3000 | 500 | 1.157,00 |
| 12/11/2002 | 2,3200 | -3,33% | 2,3200 | 2,3700 | 2,2900 | 1.600 | 3.705,00 |
| 11/11/2002 | 2,4000 | 4,35% | 2,4000 | 2,4000 | 2,4000 | 150 | 360,00 |
| 08/11/2002 | 2,3000 | -1,71% | 2,3200 | 2,3200 | 2,3000 | 900 | 2.083,00 |
| 07/11/2002 | 2,3400 | 0,86% | 2,2900 | 2,3400 | 2,2900 | 400 | 921,00 |
| 06/11/2002 | 2,3200 | -1,69% | 2,4000 | 2,4600 | 2,3100 | 670 | 1.567,00 |
| 05/11/2002 | 2,3600 | 0,00% | 2,2200 | 2,3600 | 2,2200 | 450 | 1.034,00 |
| 04/11/2002 | 2,3600 | 2,61% | 2,3600 | 2,3600 | 2,2700 | 2.730 | 6.333,00 |
| 01/11/2002 | 2,3000 | 0,44% | 2,3500 | 2,3500 | 2,3000 | 600 | 1.389,00 |
| 31/10/2002 | 2,2900 | 0,00% | 2,2900 | 2,3100 | 2,2900 | 1.200 | 2.760,00 |
| 30/10/2002 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 29/10/2002 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | 200 | 458,00 |
| 25/10/2002 | 2,2900 | -2,14% | 2,4000 | 2,4000 | 2,2900 | 3.410 | 7.969,00 |
| 24/10/2002 | 2,3400 | 1,74% | 2,2800 | 2,3400 | 2,2800 | 860 | 2.003,00 |
| 23/10/2002 | 2,3000 | 1,32% | 2,3000 | 2,3100 | 2,3000 | 1.310 | 3.017,00 |
| 22/10/2002 | 2,2700 | -6,58% | 2,4000 | 2,4500 | 2,2700 | 890 | 2.124,00 |
| 21/10/2002 | 2,4300 | -2,80% | 2,4500 | 2,4500 | 2,4300 | 720 | 1.756,00 |
| 18/10/2002 | 2,5000 | 0,81% | 2,5000 | 2,5000 | 2,5000 | 200 | 500,00 |
| 17/10/2002 | 2,4800 | 0,00% | 2,4500 | 2,4800 | 2,4500 | 880 | 2.161,00 |
| 16/10/2002 | 2,4800 | -0,40% | 2,4800 | 2,4800 | 2,4800 | 140 | 347,00 |
| 15/10/2002 | 2,4900 | 1,63% | 2,5000 | 2,5100 | 2,3500 | 650 | 1.620,00 |
| 14/10/2002 | 2,4500 | -0,81% | 2,4500 | 2,4500 | 2,4500 | 1.000 | 2.450,00 |
| 11/10/2002 | 2,4700 | 1,23% | 2,4400 | 2,5000 | 2,3500 | 2.400 | 5.780,00 |
| 10/10/2002 | 2,4400 | 2,52% | 2,3700 | 2,4400 | 2,3700 | 130 | 310,00 |
| 09/10/2002 | 2,3800 | -0,83% | 2,2500 | 2,3800 | 2,2500 | 1.200 | 2.726,00 |
| 08/10/2002 | 2,4000 | -2,83% | 2,4000 | 2,4000 | 2,4000 | 1.000 | 2.400,00 |
| 07/10/2002 | 2,4700 | -1,20% | 2,2600 | 2,4800 | 2,2000 | 2.270 | 5.102,00 |
| 04/10/2002 | 2,5000 | 4,17% | 2,5000 | 2,5000 | 2,5000 | 830 | 2.075,00 |
| 03/10/2002 | 2,4000 | -3,23% | 2,4100 | 2,4700 | 2,3900 | 2.470 | 5.997,00 |
| 02/10/2002 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 01/10/2002 | 2,4800 | -0,40% | 2,4800 | 2,4800 | 2,4100 | 1.210 | 2.992,00 |
| 30/9/2002 | 2,4900 | -2,73% | 2,5200 | 2,5400 | 2,4600 | 4.380 | 10.942,00 |
| 27/9/2002 | 2,5600 | -0,39% | 2,5200 | 2,5800 | 2,5200 | 840 | 2.131,00 |
| 26/9/2002 | 2,5700 | 1,98% | 2,5100 | 2,5700 | 2,5000 | 4.500 | 11.313,00 |
| 25/9/2002 | 2,5200 | 4,56% | 2,5000 | 2,6000 | 2,5000 | 8.340 | 21.165,00 |
| 24/9/2002 | 2,4100 | 4,33% | 2,3200 | 2,4500 | 2,3100 | 10.730 | 25.699,00 |
| 23/9/2002 | 2,3100 | 2,21% | 2,2800 | 2,4000 | 2,2600 | 5.270 | 12.292,00 |
| 20/9/2002 | 2,2600 | 1,80% | 2,2200 | 2,3600 | 2,2200 | 3.970 | 9.119,00 |
| 19/9/2002 | 2,2200 | 0,45% | 2,2900 | 2,4300 | 2,2100 | 9.950 | 22.888,00 |
| 18/9/2002 | 2,2100 | -2,21% | 2,4300 | 2,4300 | 2,2000 | 2.610 | 5.995,00 |
| 17/9/2002 | 2,2600 | -1,31% | 2,4800 | 2,4800 | 2,2600 | 920 | 2.201,00 |
| 16/9/2002 | 2,2900 | -1,72% | 2,3600 | 2,3600 | 2,2900 | 830 | 1.909,00 |
| 13/9/2002 | 2,3300 | -8,27% | 2,3400 | 2,4000 | 2,3300 | 450 | 1.053,00 |
| 12/9/2002 | 2,5400 | 5,39% | 2,3900 | 2,5400 | 2,3900 | 360 | 869,00 |
| 11/9/2002 | 2,4100 | -2,43% | 2,4400 | 2,6200 | 2,4100 | 620 | 1.570,00 |
| 10/9/2002 | 2,4700 | -7,49% | 2,6400 | 2,6400 | 2,4700 | 180 | 462,00 |
| 09/9/2002 | 2,6700 | 5,12% | 2,6400 | 2,6700 | 2,6400 | 2.000 | 5.308,00 |
| 06/9/2002 | 2,5400 | -3,42% | 2,6700 | 2,6900 | 2,5400 | 2.640 | 7.043,00 |
| 05/9/2002 | 2,6300 | -1,87% | 2,6700 | 2,7000 | 2,5800 | 3.070 | 8.192,00 |
| 04/9/2002 | 2,6800 | 0,37% | 2,5600 | 2,6900 | 2,5600 | 4.300 | 11.320,00 |
| 03/9/2002 | 2,6700 | -0,37% | 2,6700 | 2,6700 | 2,5600 | 1.200 | 3.162,00 |
| 02/9/2002 | 2,6800 | 0,37% | 2,6700 | 2,7000 | 2,5600 | 3.260 | 8.703,00 |
| 30/8/2002 | 2,6700 | -1,11% | 2,6800 | 2,6900 | 2,6700 | 1.100 | 2.949,00 |
| 29/8/2002 | 2,7000 | 0,75% | 2,6800 | 2,7000 | 2,6800 | 950 | 2.554,00 |
| 28/8/2002 | 2,6800 | 0,00% | 2,7300 | 2,7300 | 2,5700 | 2.100 | 5.497,00 |
| 27/8/2002 | 2,6800 | 2,29% | 2,7000 | 2,7000 | 2,5200 | 3.780 | 9.781,00 |
| 26/8/2002 | 2,6200 | 0,00% | 2,6000 | 2,6200 | 2,6000 | 850 | 2.218,00 |
| 23/8/2002 | 2,6200 | 1,55% | 2,5800 | 2,6200 | 2,5800 | 1.330 | 3.451,00 |
| 22/8/2002 | 2,5800 | -0,77% | 2,5300 | 2,5800 | 2,5300 | 200 | 508,00 |
| 21/8/2002 | 2,6000 | 0,00% | 2,6200 | 2,6200 | 2,5400 | 500 | 1.293,00 |
| 20/8/2002 | 2,6000 | 0,00% | 2,6000 | 2,6400 | 2,5200 | 830 | 2.155,00 |
| 19/8/2002 | 2,6000 | 1,17% | 2,5500 | 2,6100 | 2,5500 | 270 | 698,00 |
| 16/8/2002 | 2,5700 | 0,78% | 2,4900 | 2,5700 | 2,4900 | 490 | 1.248,00 |
| 14/8/2002 | 2,5500 | 1,19% | 2,5000 | 2,5500 | 2,5000 | 750 | 1.896,00 |
| 13/8/2002 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,4000 | 1.050 | 2.585,00 |
| 12/8/2002 | 2,5200 | 0,00% | 2,5500 | 2,5500 | 2,4700 | 1.300 | 3.223,00 |
| 09/8/2002 | 2,5200 | 0,00% | 2,5000 | 2,5300 | 2,4800 | 1.520 | 3.805,00 |
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.% |
|---|