| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΥΕΣ | 7,1800 | -2,18 % | -0,1600 | 48.883 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 14.952 |
| ΔΡΟΜΕ | 0,3900 | -1,76 % | -0,0070 | 12.461 |
| ΟΤΟΕΛ | 11,3000 | -1,74 % | -0,2000 | 9.153 |
| ΣΑΡ | 14,1400 | -1,67 % | -0,2400 | 18.744 |
| ΚΡΙ | 18,7000 | -1,58 % | -0,3000 | 11.855 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 39.806 |
| ΙΑΤΡ | 2,0400 | -1,45 % | -0,0300 | 5.269 |
| ΛΟΥΛΗ | 4,0900 | -1,45 % | -0,0600 | 4.259 |
Συνεχης ενημερωση
Ν. ΒΑΡΒΕΡΗΣ-MODA BAGNO Α.Ε. (ΜΟΝΤΑ)
5,0400 €
0,0200 (0,40%)
- Άνοιγμα 4,9600
- Υψηλό 5,0600
- Χαμηλό 4,9600
- Όγκος 1.635
- Τζίρος 8.152 €
- Πράξεις 15
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/11/2003 | 2,9500 | -1,34% | 2,9900 | 2,9900 | 2,9500 | 420 | ,00 |
| 20/11/2003 | 2,9900 | 0,67% | 2,9700 | 3,0000 | 2,9000 | 2.630 | ,00 |
| 19/11/2003 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,9200 | 4.130 | ,00 |
| 18/11/2003 | 2,9700 | -0,34% | 2,8200 | 3,0000 | 2,8200 | 4.250 | ,00 |
| 17/11/2003 | 2,9800 | 0,34% | 2,8200 | 2,9900 | 2,8200 | 5.510 | ,00 |
| 14/11/2003 | 2,9700 | 0,34% | 2,9600 | 3,0800 | 2,9600 | 3.180 | ,00 |
| 13/11/2003 | 2,9600 | 0,34% | 2,9600 | 3,0800 | 2,8600 | 3.050 | ,00 |
| 12/11/2003 | 2,9500 | 3,15% | 2,8600 | 2,9500 | 2,8400 | 5.140 | ,00 |
| 11/11/2003 | 2,8600 | -2,05% | 2,9200 | 2,9500 | 2,8200 | 5.060 | ,00 |
| 10/11/2003 | 2,9200 | 0,00% | 2,9000 | 3,0000 | 2,9000 | 350 | ,00 |
| 07/11/2003 | 2,9200 | 0,00% | 2,9200 | 3,0200 | 2,8900 | 4.370 | ,00 |
| 06/11/2003 | 2,9200 | 2,82% | 2,8300 | 3,0000 | 2,8200 | 7.390 | ,00 |
| 05/11/2003 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,7400 | 3.070 | ,00 |
| 04/11/2003 | 2,8400 | 1,43% | 2,8000 | 2,8500 | 2,7900 | 2.940 | ,00 |
| 03/11/2003 | 2,8000 | 4,48% | 2,7200 | 2,8800 | 2,7200 | 2.370 | ,00 |
| 31/10/2003 | 2,6800 | -0,74% | 2,5900 | 2,7800 | 2,5900 | 2.780 | ,00 |
| 30/10/2003 | 2,7000 | 0,00% | 2,6900 | 2,7000 | 2,6600 | 790 | ,00 |
| 29/10/2003 | 2,7000 | 0,75% | 2,6800 | 2,7200 | 2,6700 | 1.540 | ,00 |
| 27/10/2003 | 2,6800 | -2,19% | 2,8000 | 2,8000 | 2,6800 | 340 | ,00 |
| 24/10/2003 | 2,7400 | -1,44% | 2,6200 | 2,7700 | 2,6200 | 950 | ,00 |
| 23/10/2003 | 2,7800 | 0,36% | 2,7700 | 2,8100 | 2,6900 | 1.420 | ,00 |
| 22/10/2003 | 2,7700 | -1,07% | 2,7800 | 2,8000 | 2,7500 | 1.540 | ,00 |
| 21/10/2003 | 2,8000 | 3,32% | 2,7100 | 2,8000 | 2,7100 | 3.540 | ,00 |
| 20/10/2003 | 2,7100 | 2,65% | 2,6100 | 2,8000 | 2,6100 | 3.440 | ,00 |
| 17/10/2003 | 2,6400 | -0,38% | 2,6500 | 2,6800 | 2,6400 | 760 | ,00 |
| 16/10/2003 | 2,6500 | -1,49% | 2,6300 | 2,7600 | 2,6300 | 1.080 | ,00 |
| 15/10/2003 | 2,6900 | -2,54% | 2,7200 | 2,8000 | 2,6900 | 1.850 | ,00 |
| 14/10/2003 | 2,7600 | 0,00% | 2,7000 | 2,7600 | 2,7000 | 1.460 | ,00 |
| 13/10/2003 | 2,7600 | 0,36% | 2,7500 | 2,8300 | 2,7500 | 3.030 | ,00 |
| 10/10/2003 | 2,7500 | -2,48% | 2,8200 | 2,8500 | 2,7500 | 3.270 | ,00 |
| 09/10/2003 | 2,8200 | 0,00% | 2,8000 | 2,8200 | 2,7300 | 1.610 | ,00 |
| 08/10/2003 | 2,8200 | -1,05% | 2,8500 | 2,8500 | 2,6800 | 7.890 | ,00 |
| 07/10/2003 | 2,8500 | -1,38% | 2,9500 | 2,9500 | 2,7500 | 1.390 | ,00 |
| 06/10/2003 | 2,8900 | 0,70% | 2,6400 | 2,9000 | 2,6400 | 5.980 | ,00 |
| 03/10/2003 | 2,8700 | 1,06% | 2,8800 | 2,8800 | 2,8100 | 1.330 | ,00 |
| 02/10/2003 | 2,8400 | 2,90% | 2,7400 | 2,8400 | 2,7400 | 1.450 | ,00 |
| 01/10/2003 | 2,7600 | 0,36% | 2,7500 | 2,7700 | 2,6900 | 1.010 | ,00 |
| 30/9/2003 | 2,7500 | 0,00% | 2,6100 | 2,7500 | 2,6100 | 430 | ,00 |
| 29/9/2003 | 2,7500 | 2,23% | 2,6100 | 2,7800 | 2,6100 | 1.620 | ,00 |
| 26/9/2003 | 2,6900 | -2,89% | 2,6900 | 2,7800 | 2,6900 | 4.240 | ,00 |
| 25/9/2003 | 2,7700 | -1,07% | 2,7900 | 2,7900 | 2,7000 | 1.060 | ,00 |
| 24/9/2003 | 2,8000 | 0,72% | 2,7800 | 2,8400 | 2,7800 | 2.260 | ,00 |
| 23/9/2003 | 2,7800 | -1,77% | 2,7800 | 2,9000 | 2,7800 | 2.700 | ,00 |
| 22/9/2003 | 2,8300 | 0,00% | 2,7000 | 2,8300 | 2,7000 | 1.540 | ,00 |
| 19/9/2003 | 2,8300 | 0,71% | 2,8000 | 2,8800 | 2,7400 | 4.880 | ,00 |
| 18/9/2003 | 2,8100 | -5,39% | 2,8200 | 2,9200 | 2,8000 | 2.330 | ,00 |
| 17/9/2003 | 2,9700 | 3,48% | 2,8000 | 3,0400 | 2,8000 | 90 | ,00 |
| 16/9/2003 | 2,8700 | 1,06% | 2,8600 | 2,9000 | 2,8000 | 4.700 | ,00 |
| 15/9/2003 | 2,8400 | -5,02% | 2,8600 | 2,9400 | 2,8400 | 2.390 | ,00 |
| 12/9/2003 | 2,9900 | -2,29% | 3,0600 | 3,0600 | 2,9400 | 3.660 | ,00 |
| 11/9/2003 | 3,0600 | 6,25% | 2,8300 | 3,1400 | 2,8300 | 6.780 | ,00 |
| 10/9/2003 | 2,8800 | -0,69% | 2,8900 | 2,9700 | 2,8300 | 1.290 | ,00 |
| 09/9/2003 | 2,9000 | -4,61% | 3,3400 | 3,3400 | 2,9000 | 4.060 | ,00 |
| 08/9/2003 | 3,0400 | -2,56% | 3,0200 | 3,0600 | 3,0200 | 1.570 | ,00 |
| 05/9/2003 | 3,1200 | 0,65% | 2,9500 | 3,1200 | 2,9500 | 1.800 | ,00 |
| 04/9/2003 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 300 | ,00 |
| 03/9/2003 | 3,1000 | 2,65% | 3,1000 | 3,2000 | 3,1000 | 900 | ,00 |
| 02/9/2003 | 3,0200 | -3,82% | 3,0400 | 3,1600 | 3,0000 | 6.550 | ,00 |
| 01/9/2003 | 3,1400 | -5,99% | 3,3000 | 3,3200 | 3,1200 | 6.870 | ,00 |
| 29/8/2003 | 3,3400 | -2,91% | 3,4600 | 3,4600 | 3,3000 | 5.550 | ,00 |
| 28/8/2003 | 3,4400 | -3,91% | 3,5800 | 3,6600 | 3,3600 | 6.410 | ,00 |
| 27/8/2003 | 3,5800 | 0,56% | 3,5600 | 3,7800 | 3,4200 | 26.140 | ,00 |
| 26/8/2003 | 3,5600 | 5,33% | 3,4000 | 3,6200 | 3,4000 | 41.280 | ,00 |
| 25/8/2003 | 3,3800 | 2,42% | 3,3600 | 3,4400 | 3,2400 | 19.230 | ,00 |
| 22/8/2003 | 3,3000 | 3,12% | 3,2000 | 3,3200 | 3,1800 | 8.550 | ,00 |
| 21/8/2003 | 3,2000 | -1,23% | 3,2400 | 3,2800 | 3,1200 | 9.170 | ,00 |
| 20/8/2003 | 3,2400 | -1,22% | 3,2800 | 3,2800 | 3,2000 | 5.950 | ,00 |
| 19/8/2003 | 3,2800 | -1,80% | 3,3600 | 3,3600 | 3,2400 | 4.920 | ,00 |
| 18/8/2003 | 3,3400 | 2,45% | 3,2600 | 3,3800 | 3,2000 | 8.910 | ,00 |
| 14/8/2003 | 3,2600 | -0,61% | 3,1200 | 3,3400 | 3,1200 | 4.110 | ,00 |
| 13/8/2003 | 3,2800 | 0,00% | 3,2200 | 3,3000 | 3,1200 | 12.110 | ,00 |
| 12/8/2003 | 3,2800 | -4,09% | 3,3200 | 3,4600 | 3,2600 | 2.480 | ,00 |
| 11/8/2003 | 3,4200 | 0,59% | 3,3200 | 3,4400 | 3,3200 | 1.360 | ,00 |
| 08/8/2003 | 3,4000 | 0,59% | 3,2600 | 3,4800 | 3,2600 | 3.350 | ,00 |
| 07/8/2003 | 3,3800 | 0,60% | 3,3200 | 3,3800 | 3,2600 | 4.350 | ,00 |
| 06/8/2003 | 3,3600 | -2,89% | 3,4200 | 3,5000 | 3,3400 | 4.420 | ,00 |
| 05/8/2003 | 3,4600 | 0,58% | 3,4000 | 3,4600 | 3,3200 | 3.070 | ,00 |
| 04/8/2003 | 3,4400 | 6,17% | 3,2400 | 3,4400 | 3,2400 | 6.610 | ,00 |
| 01/8/2003 | 3,2400 | -1,82% | 3,2600 | 3,4200 | 3,2400 | 8.720 | ,00 |
| 31/7/2003 | 3,3000 | 3,77% | 3,1800 | 3,3600 | 3,1800 | 3.980 | ,00 |
| 30/7/2003 | 3,1800 | 0,00% | 3,2000 | 3,2800 | 3,1800 | 3.860 | ,00 |
| 29/7/2003 | 3,1800 | 1,27% | 3,0600 | 3,2000 | 3,0600 | 4.420 | ,00 |
| 28/7/2003 | 3,1400 | -3,09% | 3,2600 | 3,5400 | 3,0400 | 14.630 | ,00 |
| 25/7/2003 | 3,2400 | -2,99% | 3,3600 | 3,5800 | 3,2400 | 4.370 | ,00 |
| 24/7/2003 | 3,3400 | -4,02% | 3,3200 | 3,5200 | 3,3200 | 2.750 | ,00 |
| 23/7/2003 | 3,4800 | 0,00% | 3,5000 | 3,6000 | 3,4400 | 17.080 | ,00 |
| 22/7/2003 | 3,4800 | 2,35% | 3,3000 | 3,6400 | 3,2800 | 6.490 | ,00 |
| 21/7/2003 | 3,4000 | -3,95% | 3,4400 | 3,6600 | 3,3800 | 7.010 | ,00 |
| 18/7/2003 | 3,5400 | -1,67% | 3,8600 | 3,8600 | 3,5000 | 11.490 | ,00 |
| 17/7/2003 | 3,6000 | -4,26% | 3,7600 | 3,8200 | 3,3600 | 23.730 | ,00 |
| 16/7/2003 | 3,7600 | 17,50% | 3,2000 | 3,7600 | 3,1800 | 58.840 | ,00 |
| 15/7/2003 | 3,2000 | 3,90% | 3,0800 | 3,2600 | 3,0200 | 15.910 | ,00 |
| 14/7/2003 | 3,0800 | 0,65% | 3,0800 | 3,1600 | 3,0600 | 8.560 | ,00 |
| 11/7/2003 | 3,0600 | -2,55% | 3,0200 | 3,1600 | 3,0200 | 3.020 | ,00 |
| 10/7/2003 | 3,1400 | 0,64% | 3,0000 | 3,1600 | 3,0000 | 8.790 | ,00 |
| 09/7/2003 | 3,1200 | 1,96% | 3,0600 | 3,1600 | 2,9500 | 15.580 | ,00 |
| 08/7/2003 | 3,0600 | -1,92% | 3,0800 | 3,0800 | 2,9800 | 8.260 | ,00 |
| 07/7/2003 | 3,1200 | 4,70% | 2,6300 | 3,1400 | 2,6300 | 26.700 | ,00 |
| 04/7/2003 | 2,9800 | 1,71% | 2,9700 | 2,9900 | 2,8800 | 5.570 | ,00 |
| 03/7/2003 | 2,9300 | 2,81% | 2,8500 | 3,0000 | 2,8200 | 10.980 | ,00 |
| 02/7/2003 | 2,8500 | 1,79% | 2,8000 | 2,9300 | 2,8000 | 5.880 | ,00 |
| 01/7/2003 | 2,8000 | -1,75% | 2,8500 | 2,8700 | 2,7900 | 4.590 | ,00 |
| 30/6/2003 | 2,8500 | -3,72% | 2,8700 | 2,9600 | 2,8400 | 3.710 | ,00 |
| 27/6/2003 | 2,9600 | 0,00% | 2,9500 | 2,9600 | 2,8900 | 2.510 | ,00 |
| 26/6/2003 | 2,9600 | 0,00% | 2,8500 | 3,0200 | 2,8500 | 3.700 | ,00 |
| 25/6/2003 | 2,9600 | 0,34% | 3,0200 | 3,0200 | 2,9500 | 5.310 | ,00 |
| 24/6/2003 | 2,9500 | 1,72% | 2,9200 | 2,9500 | 2,8300 | 8.440 | ,00 |
| 23/6/2003 | 2,9000 | -0,68% | 2,9200 | 2,9800 | 2,9000 | 6.530 | ,00 |
| 20/6/2003 | 2,9200 | -1,68% | 2,9500 | 2,9700 | 2,9100 | 5.180 | ,00 |
| 19/6/2003 | 2,9700 | -4,19% | 3,0800 | 3,1200 | 2,9600 | 6.600 | ,00 |
| 18/6/2003 | 3,1000 | 0,00% | 3,0800 | 3,1600 | 3,0400 | 18.070 | ,00 |
| 17/6/2003 | 3,1000 | 1,97% | 3,0200 | 3,1600 | 3,0200 | 15.790 | ,00 |
| 13/6/2003 | 3,0400 | 0,00% | 3,0600 | 3,1000 | 2,9700 | 18.530 | ,00 |
| 12/6/2003 | 3,0400 | 2,01% | 3,0000 | 3,0800 | 2,9600 | 21.660 | ,00 |
| 11/6/2003 | 2,9800 | 0,68% | 3,0400 | 3,0400 | 2,8800 | 14.400 | ,00 |
| 10/6/2003 | 2,9600 | -2,63% | 3,0400 | 3,0600 | 2,9100 | 4.980 | ,00 |
| 09/6/2003 | 3,0400 | 2,70% | 2,9800 | 3,0600 | 2,9600 | 7.770 | ,00 |
| 06/6/2003 | 2,9600 | 1,37% | 2,8700 | 2,9700 | 2,8700 | 4.880 | ,00 |
| 05/6/2003 | 2,9200 | -2,01% | 2,9800 | 3,0800 | 2,9200 | 9.140 | ,00 |
| 04/6/2003 | 2,9800 | 1,36% | 2,9600 | 3,0000 | 2,9400 | 5.600 | ,00 |
| 03/6/2003 | 2,9400 | 1,03% | 2,9000 | 2,9700 | 2,9000 | 8.920 | ,00 |
| 02/6/2003 | 2,9100 | 2,83% | 2,8800 | 2,9500 | 2,8800 | 4.640 | ,00 |
| 30/5/2003 | 2,8300 | -4,71% | 2,9200 | 2,9400 | 2,7200 | 26.460 | ,00 |
| 29/5/2003 | 2,9700 | -1,00% | 3,0000 | 3,1000 | 2,9400 | 4.620 | ,00 |
| 28/5/2003 | 3,0000 | 4,53% | 2,9400 | 3,1000 | 2,8700 | 16.360 | ,00 |
| 27/5/2003 | 2,8700 | 0,00% | 2,8700 | 2,9800 | 2,8200 | 8.830 | ,00 |
| 26/5/2003 | 2,8700 | -3,37% | 3,0400 | 3,0400 | 2,8700 | 10.280 | ,00 |
| 23/5/2003 | 2,9700 | -1,66% | 3,0200 | 3,0400 | 2,9400 | 9.380 | ,00 |
| 22/5/2003 | 3,0200 | -3,21% | 3,0400 | 3,1600 | 3,0200 | 8.290 | ,00 |
| 21/5/2003 | 3,1200 | -1,89% | 3,1200 | 3,1800 | 3,0400 | 8.130 | ,00 |
| 20/5/2003 | 3,1800 | -1,85% | 3,2400 | 3,2400 | 3,1200 | 6.250 | ,00 |
| 19/5/2003 | 3,2400 | 4,52% | 2,9600 | 3,2800 | 2,9600 | 29.410 | ,00 |
| 16/5/2003 | 3,1000 | -9,88% | 3,3000 | 3,4600 | 2,9800 | 256.410 | ,00 |
| 15/5/2003 | 3,4400 | -17,70% | 4,0400 | 4,0800 | 3,4400 | 70.130 | ,00 |
| 14/5/2003 | 4,1800 | -0,95% | 4,2200 | 4,2800 | 4,0200 | 65.050 | ,00 |
| 13/5/2003 | 4,2200 | 0,00% | 4,2200 | 4,2400 | 4,0200 | 66.460 | ,00 |
| 12/5/2003 | 4,2200 | 3,94% | 4,1600 | 4,2600 | 4,0000 | 51.440 | ,00 |
| 09/5/2003 | 4,0600 | 5,73% | 4,0600 | 4,1000 | 3,7400 | 31.160 | ,00 |
| 08/5/2003 | 3,8400 | 4,92% | 3,5200 | 3,9600 | 3,5200 | 8.240 | ,00 |
| 07/5/2003 | 3,6600 | 10,91% | 3,2400 | 3,6600 | 3,2400 | 28.350 | ,00 |
| 06/5/2003 | 3,3000 | 11,86% | 2,9700 | 3,3000 | 2,8400 | 16.720 | ,00 |
| 05/5/2003 | 2,9500 | 2,79% | 2,8200 | 3,0200 | 2,8200 | 4.070 | ,00 |
| 02/5/2003 | 2,8700 | 1,77% | 2,8400 | 2,8800 | 2,7800 | 3.740 | ,00 |
| 30/4/2003 | 2,8200 | -4,41% | 2,8200 | 2,8400 | 2,8200 | 330 | ,00 |
| 29/4/2003 | 2,9500 | 2,79% | 2,8700 | 2,9800 | 2,8700 | 11.470 | ,00 |
| 24/4/2003 | 2,8700 | -1,03% | 2,9000 | 2,9200 | 2,8700 | 4.940 | ,00 |
| 23/4/2003 | 2,9000 | 3,57% | 2,7500 | 2,9500 | 2,7500 | 11.720 | ,00 |
| 22/4/2003 | 2,8000 | -3,11% | 2,9000 | 2,9000 | 2,7600 | 3.310 | ,00 |
| 17/4/2003 | 2,8900 | 0,35% | 2,9000 | 2,9000 | 2,7600 | 2.550 | ,00 |
| 16/4/2003 | 2,8800 | -2,37% | 2,9500 | 2,9500 | 2,8600 | 1.240 | ,00 |
| 15/4/2003 | 2,9500 | -2,32% | 2,9600 | 3,0200 | 2,9500 | 3.600 | ,00 |
| 14/4/2003 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 2,8900 | 15.610 | ,00 |
| 11/4/2003 | 3,0200 | 1,34% | 2,9000 | 3,0200 | 2,8000 | 5.190 | ,00 |
| 10/4/2003 | 2,9800 | -3,87% | 3,0000 | 3,0200 | 2,9500 | 20.870 | ,00 |
| 09/4/2003 | 3,1000 | 0,00% | 2,9000 | 3,1000 | 2,8600 | 2.610 | ,00 |
| 08/4/2003 | 3,1000 | 4,38% | 2,9000 | 3,1000 | 2,9000 | 2.550 | ,00 |
| 07/4/2003 | 2,9700 | 0,68% | 2,9500 | 3,1200 | 2,9500 | 2.400 | 7.201,00 |
| 04/4/2003 | 2,9500 | 0,00% | 2,7600 | 2,9500 | 2,7600 | 1.150 | 3.390,00 |
| 03/4/2003 | 2,9500 | -0,34% | 2,7300 | 2,9700 | 2,7300 | 1.490 | 4.321,00 |
| 02/4/2003 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,7000 | 2.080 | 5.953,00 |
| 01/4/2003 | 2,9600 | 0,00% | 2,9000 | 2,9600 | 2,9000 | 1.310 | 3.811,00 |
| 31/3/2003 | 2,9600 | 2,07% | 2,9600 | 2,9600 | 2,9600 | 120 | 355,00 |
| 28/3/2003 | 2,9000 | -5,84% | 2,9100 | 2,9600 | 2,9000 | 11.880 | 35.112,00 |
| 27/3/2003 | 3,0800 | 1,32% | 2,8600 | 3,0800 | 2,8600 | 110 | 336,00 |
| 26/3/2003 | 3,0400 | 1,33% | 2,8800 | 3,0400 | 2,8800 | 110 | 331,00 |
| 24/3/2003 | 3,0000 | -1,96% | 2,7600 | 3,0800 | 2,7600 | 12.400 | 36.079,00 |
| 21/3/2003 | 3,0600 | 0,66% | 2,9600 | 3,0600 | 2,9600 | 830 | 2.518,00 |
| 20/3/2003 | 3,0400 | -1,94% | 3,0600 | 3,0600 | 2,9000 | 5.900 | 17.884,00 |
| 19/3/2003 | 3,1000 | -1,90% | 2,9800 | 3,1000 | 2,9500 | 4.710 | 14.354,00 |
| 18/3/2003 | 3,1600 | 5,33% | 3,0000 | 3,1600 | 3,0000 | 1.970 | 5.997,00 |
| 17/3/2003 | 3,0000 | -0,66% | 2,7300 | 3,0200 | 2,7300 | 110 | 327,00 |
| 14/3/2003 | 3,0200 | -3,21% | 3,0400 | 3,0800 | 2,9800 | 8.490 | 26.106,00 |
| 13/3/2003 | 3,1200 | 1,30% | 3,0400 | 3,1200 | 3,0000 | 42.090 | 130.225,00 |
| 12/3/2003 | 3,0800 | -2,53% | 3,2800 | 3,2800 | 2,9600 | 33.560 | 103.274,00 |
| 11/3/2003 | 3,1600 | -2,47% | 3,1800 | 3,1800 | 3,0200 | 6.780 | 20.767,00 |
| 07/3/2003 | 3,2400 | -0,61% | 3,2400 | 3,2400 | 3,0600 | 2.710 | 8.586,00 |
| 06/3/2003 | 3,2600 | 1,87% | 2,8600 | 3,2600 | 2,8600 | 3.190 | 3.047,00 |
| 05/3/2003 | 3,2000 | 0,00% | 2,9000 | 3,2000 | 2,9000 | 7.710 | 23.650,00 |
| 04/3/2003 | 3,2000 | 0,63% | 3,0000 | 3,2000 | 3,0000 | 5.780 | 17.483,00 |
| 03/3/2003 | 3,1800 | -5,92% | 3,1200 | 3,2000 | 3,0000 | 3.050 | 9.476,00 |
| 28/2/2003 | 3,3800 | 3,05% | 3,2400 | 3,3800 | 3,1400 | 1.060 | 3.458,00 |
| 27/2/2003 | 3,2800 | 0,00% | 3,1000 | 3,2800 | 3,0800 | 350 | 1.126,00 |
| 26/2/2003 | 3,2800 | 1,23% | 3,1200 | 3,2800 | 3,1000 | 180 | 576,00 |
| 25/2/2003 | 3,2400 | 1,89% | 2,9000 | 3,2600 | 2,9000 | 15.440 | 49.171,00 |
| 24/2/2003 | 3,1800 | -1,85% | 3,2400 | 3,2400 | 3,0800 | 270 | 841,00 |
| 21/2/2003 | 3,2400 | 3,85% | 3,0200 | 3,2400 | 3,0200 | 14.470 | 44.312,00 |
| 20/2/2003 | 3,1200 | -5,45% | 3,2800 | 3,2800 | 3,1200 | 5.800 | 18.428,00 |
| 19/2/2003 | 3,3000 | 0,61% | 3,1400 | 3,3200 | 3,1400 | 3.480 | 11.358,00 |
| 18/2/2003 | 3,2800 | 1,23% | 3,0800 | 3,2800 | 3,0800 | 350 | 1.132,00 |
| 17/2/2003 | 3,2400 | 0,62% | 3,2000 | 3,2600 | 3,1200 | 18.040 | 56.475,00 |
| 14/2/2003 | 3,2200 | 3,87% | 2,7300 | 3,2600 | 2,7300 | 30.070 | 93.229,00 |
| 13/2/2003 | 3,1000 | 0,65% | 2,8600 | 3,1000 | 2,8600 | 17.150 | 52.458,00 |
| 12/2/2003 | 3,0800 | -6,10% | 3,0600 | 3,1800 | 3,0000 | 28.090 | 85.955,00 |
| 11/2/2003 | 3,2800 | 3,14% | 3,2000 | 3,3000 | 3,1800 | 13.530 | 43.746,00 |
| 10/2/2003 | 3,1800 | -5,36% | 3,1400 | 3,2000 | 3,0200 | 10.940 | 34.553,00 |
| 07/2/2003 | 3,3600 | -3,45% | 3,3200 | 3,4200 | 3,2400 | 3.690 | 12.207,00 |
| 06/2/2003 | 3,4800 | 4,82% | 3,1600 | 3,4800 | 3,1600 | 3.290 | 10.730,00 |
| 05/2/2003 | 3,3200 | 2,47% | 3,1400 | 3,3200 | 3,1400 | 920 | 2.940,00 |
| 04/2/2003 | 3,2400 | 1,25% | 3,1000 | 3,3400 | 3,1000 | 370 | 1.181,00 |
| 03/2/2003 | 3,2000 | 0,63% | 3,1000 | 3,2000 | 3,0800 | 2.420 | 7.518,00 |
| 31/1/2003 | 3,1800 | 1,92% | 3,0200 | 3,1800 | 3,0000 | 3.020 | 9.185,00 |
| 30/1/2003 | 3,1200 | -2,50% | 3,1200 | 3,1200 | 3,1200 | 410 | 1.279,00 |
| 29/1/2003 | 3,2000 | 1,91% | 3,1000 | 3,2000 | 3,1000 | 120 | 381,00 |
| 28/1/2003 | 3,1400 | -4,85% | 3,1400 | 3,2000 | 3,1400 | 240 | 754,00 |
| 27/1/2003 | 3,3000 | 0,61% | 3,2000 | 3,3400 | 3,0800 | 5.760 | 18.234,00 |
| 24/1/2003 | 3,2800 | 0,61% | 3,1600 | 3,2800 | 3,1200 | 3.730 | 11.825,00 |
| 23/1/2003 | 3,2600 | 1,24% | 3,2200 | 3,3400 | 3,2000 | 11.970 | 39.178,00 |
| 22/1/2003 | 3,2200 | -4,17% | 3,2600 | 3,4200 | 3,2000 | 11.530 | 37.257,00 |
| 21/1/2003 | 3,3600 | -6,67% | 3,3400 | 3,6200 | 3,3400 | 1.550 | 5.508,00 |
| 20/1/2003 | 3,6000 | -4,76% | 3,5800 | 3,6000 | 3,3400 | 2.130 | 7.473,00 |
| 17/1/2003 | 3,7800 | -3,08% | 3,9200 | 3,9200 | 3,7000 | 2.920 | 11.283,00 |
| 16/1/2003 | 3,9000 | 10,17% | 3,4200 | 3,9400 | 3,4200 | 15.860 | 57.499,00 |
| 15/1/2003 | 3,5400 | 1,14% | 3,4800 | 3,5400 | 3,4600 | 6.730 | 23.722,00 |
| 14/1/2003 | 3,5000 | -2,23% | 3,7200 | 3,7200 | 3,2800 | 9.870 | 34.577,00 |
| 13/1/2003 | 3,5800 | -0,56% | 3,6400 | 3,6800 | 3,2600 | 24.950 | 89.818,00 |
| 10/1/2003 | 3,6000 | -3,74% | 3,5800 | 3,6000 | 3,5000 | 2.740 | 9.647,00 |
| 09/1/2003 | 3,7400 | 3,89% | 3,4800 | 3,7400 | 3,2000 | 3.670 | 13.352,00 |
| 08/1/2003 | 3,6000 | -3,74% | 3,4400 | 3,7400 | 3,4400 | 1.750 | 6.343,00 |
| 07/1/2003 | 3,7400 | 5,06% | 3,5400 | 3,7400 | 3,5400 | 1.710 | 6.105,00 |
| 03/1/2003 | 3,5600 | -0,56% | 3,6600 | 3,6600 | 3,5600 | 740 | 2.694,00 |
| 02/1/2003 | 3,5800 | 1,13% | 3,5600 | 3,6400 | 3,5600 | 3.800 | 13.773,00 |
| 31/12/2002 | 3,5400 | -1,67% | 3,3600 | 3,5600 | 3,3200 | 4.530 | 15.698,00 |
| 30/12/2002 | 3,6000 | -3,23% | 3,7200 | 3,7600 | 3,3200 | 1.800 | 6.579,00 |
| 27/12/2002 | 3,7200 | 0,54% | 3,6600 | 3,7200 | 3,6600 | 9.250 | 34.340,00 |
| 24/12/2002 | 3,7000 | 1,09% | 3,6200 | 3,7000 | 3,3400 | 8.470 | 30.737,00 |
| 23/12/2002 | 3,6600 | -4,69% | 3,4400 | 3,6600 | 3,3800 | 12.410 | 45.027,00 |
| 20/12/2002 | 3,8400 | 0,00% | 3,5400 | 3,8400 | 3,5400 | 1.300 | 4.745,00 |
| 19/12/2002 | 3,8400 | 1,05% | 3,8800 | 3,9000 | 3,5800 | 1.440 | 5.551,00 |
| 18/12/2002 | 3,8000 | -3,06% | 3,8600 | 3,8600 | 3,7200 | 3.460 | 13.266,00 |
| 17/12/2002 | 3,9200 | 0,51% | 3,8000 | 3,9400 | 3,7000 | 4.040 | 15.438,00 |
| 16/12/2002 | 3,9000 | -0,51% | 3,8600 | 3,9000 | 3,8600 | 2.230 | 8.609,00 |
| 13/12/2002 | 3,9200 | 1,55% | 3,8600 | 3,9800 | 3,7600 | 4.960 | 19.118,00 |
| 12/12/2002 | 3,8600 | -3,02% | 3,8600 | 3,8600 | 3,8000 | 2.760 | 10.556,00 |
| 11/12/2002 | 3,9800 | 1,02% | 3,8200 | 3,9800 | 3,8200 | 1.590 | 6.264,00 |
| 10/12/2002 | 3,9400 | 1,55% | 3,6600 | 3,9400 | 3,6600 | 1.540 | 6.011,00 |
| 09/12/2002 | 3,8800 | 2,11% | 3,5600 | 3,8800 | 3,5600 | 2.770 | 10.515,00 |
| 06/12/2002 | 3,8000 | 0,00% | 3,6000 | 3,8000 | 3,5400 | 2.850 | 10.662,00 |
| 05/12/2002 | 3,8000 | -2,56% | 3,8000 | 3,8000 | 3,8000 | 30 | 114,00 |
| 04/12/2002 | 3,9000 | 0,52% | 3,5200 | 3,9000 | 3,5200 | 5.860 | 22.496,00 |
| 03/12/2002 | 3,8800 | 3,19% | 3,8000 | 3,8800 | 3,6600 | 4.990 | 19.010,00 |
| 02/12/2002 | 3,7600 | -1,05% | 3,8000 | 3,8400 | 3,7000 | 6.390 | 24.004,00 |
| 29/11/2002 | 3,8000 | -2,56% | 3,7200 | 3,8000 | 3,7200 | 330 | 1.252,00 |
| 28/11/2002 | 3,9000 | 0,00% | 3,9600 | 3,9800 | 3,8600 | 7.100 | 28.174,00 |
| 27/11/2002 | 3,9000 | -0,51% | 3,7800 | 3,9000 | 3,6800 | 1.330 | 5.018,00 |
| 26/11/2002 | 3,9200 | -1,01% | 3,8000 | 3,9600 | 3,8000 | 6.470 | 25.335,00 |
| 25/11/2002 | 3,9600 | 0,00% | 3,8400 | 3,9600 | 3,7800 | 3.960 | 15.422,00 |
| 22/11/2002 | 3,9600 | -0,50% | 3,8000 | 3,9600 | 3,8000 | 510 | 1.976,00 |
| 21/11/2002 | 3,9800 | 5,85% | 3,7400 | 3,9800 | 3,6800 | 570 | 2.134,00 |
| 20/11/2002 | 3,7600 | -1,57% | 3,9600 | 4,0200 | 3,7400 | 1.270 | 4.926,00 |
| 19/11/2002 | 3,8200 | -5,45% | 3,8400 | 3,8400 | 3,8200 | 350 | 1.343,00 |
| 18/11/2002 | 4,0400 | -0,49% | 3,9200 | 4,0400 | 3,8000 | 2.930 | 11.491,00 |
| 15/11/2002 | 4,0600 | 0,50% | 3,8600 | 4,1000 | 3,8600 | 2.920 | 11.415,00 |
| 14/11/2002 | 4,0400 | 3,59% | 3,8200 | 4,0400 | 3,8200 | 2.110 | 8.310,00 |
| 13/11/2002 | 3,9000 | 1,04% | 3,8400 | 3,9000 | 3,8200 | 10.230 | 39.839,00 |
| 12/11/2002 | 3,8600 | -2,03% | 3,5400 | 3,9400 | 3,5400 | 11.030 | 41.729,00 |
| 11/11/2002 | 3,9400 | 10,06% | 3,5200 | 3,9400 | 3,5200 | 2.990 | 11.209,00 |
| 08/11/2002 | 3,5800 | -5,79% | 3,8000 | 3,8400 | 3,4600 | 970 | 3.666,00 |
| 07/11/2002 | 3,8000 | -2,06% | 3,8000 | 3,8800 | 3,7800 | 250 | 949,00 |
| 06/11/2002 | 3,8800 | 1,04% | 3,9400 | 4,0000 | 3,8600 | 560 | 2.196,00 |
| 05/11/2002 | 3,8400 | -4,00% | 3,8600 | 4,0600 | 3,8400 | 340 | 1.313,00 |
| 04/11/2002 | 4,0000 | 0,00% | 4,0400 | 4,0600 | 3,8000 | 3.830 | 15.517,00 |
| 01/11/2002 | 4,0000 | 2,04% | 3,8000 | 4,0000 | 3,7800 | 3.610 | 14.431,00 |
| 31/10/2002 | 3,9200 | 0,00% | 3,7400 | 3,9400 | 3,7400 | 2.120 | 8.301,00 |
| 30/10/2002 | 3,9200 | -3,92% | 4,1800 | 4,1800 | 3,7200 | 380 | 1.534,00 |
| 29/10/2002 | 4,0800 | -2,86% | 3,8000 | 4,2000 | 3,8000 | 3.240 | 13.315,00 |
| 25/10/2002 | 4,2000 | 5,53% | 4,1400 | 4,2400 | 4,1000 | 1.220 | 5.035,00 |
| 24/10/2002 | 3,9800 | 7,57% | 3,7800 | 3,9800 | 3,6000 | 900 | 3.333,00 |
| 23/10/2002 | 3,7000 | -5,13% | 3,8000 | 3,9600 | 3,6600 | 260 | 996,00 |
| 22/10/2002 | 3,9000 | -4,88% | 3,8400 | 4,0800 | 3,8400 | 290 | 1.146,00 |
| 21/10/2002 | 4,1000 | -0,97% | 3,9000 | 4,1400 | 3,8400 | 550 | 2.192,00 |
| 18/10/2002 | 4,1400 | -0,48% | 3,9000 | 4,1400 | 3,9000 | 40 | 163,00 |
| 17/10/2002 | 4,1600 | -0,48% | 3,9000 | 4,1600 | 3,9000 | 1.290 | 5.337,00 |
| 16/10/2002 | 4,1800 | 0,00% | 3,9000 | 4,1800 | 3,9000 | 290 | 1.198,00 |
| 15/10/2002 | 4,1800 | -0,48% | 4,1800 | 4,1800 | 4,1800 | 60 | 251,00 |
| 14/10/2002 | 4,2000 | 1,45% | 4,1800 | 4,2000 | 4,1800 | 500 | 2.090,00 |
| 11/10/2002 | 4,1400 | 6,70% | 3,7400 | 4,1400 | 3,7400 | 2.030 | 8.008,00 |
| 10/10/2002 | 3,8800 | -3,00% | 3,9800 | 4,2000 | 3,8000 | 19.780 | 80.243,00 |
| 09/10/2002 | 4,0000 | -1,96% | 3,8400 | 4,0000 | 3,7800 | 12.700 | 48.763,00 |
| 08/10/2002 | 4,0800 | 1,49% | 3,7000 | 4,1400 | 3,7000 | 8.670 | 35.728,00 |
| 07/10/2002 | 4,0200 | -1,47% | 3,8200 | 4,0200 | 3,8000 | 140 | 539,00 |
| 04/10/2002 | 4,0800 | 3,03% | 3,6800 | 4,1000 | 3,6800 | 480 | 1.947,00 |
| 03/10/2002 | 3,9600 | 3,13% | 3,6200 | 3,9600 | 3,6200 | 70 | 262,00 |
| 02/10/2002 | 3,8400 | -4,00% | 4,3400 | 4,3800 | 3,8200 | 12.400 | 53.088,00 |
| 01/10/2002 | 4,0000 | 5,26% | 3,7800 | 4,1000 | 3,3600 | 12.970 | 46.181,00 |
| 30/9/2002 | 3,8000 | -2,56% | 3,8800 | 3,9000 | 3,6000 | 1.180 | 4.418,00 |
| 27/9/2002 | 3,9000 | 5,98% | 3,6800 | 3,9200 | 3,6800 | 80 | 300,00 |
| 26/9/2002 | 3,6800 | -2,65% | 3,7400 | 4,0800 | 3,5600 | 7.440 | 28.407,00 |
| 25/9/2002 | 3,7800 | -4,06% | 3,6000 | 3,9000 | 3,6000 | 19.400 | 71.779,00 |
| 24/9/2002 | 3,9400 | -3,90% | 4,1000 | 4,1000 | 3,8200 | 1.090 | 4.441,00 |
| 23/9/2002 | 4,1000 | -1,44% | 4,0800 | 4,1000 | 3,9200 | 1.150 | 4.653,00 |
| 20/9/2002 | 4,1600 | 0,97% | 3,9600 | 4,1800 | 3,9600 | 1.610 | 6.546,00 |
| 19/9/2002 | 4,1200 | -0,96% | 3,7200 | 4,1600 | 3,7200 | 1.010 | 4.142,00 |
| 18/9/2002 | 4,1600 | -1,89% | 3,7800 | 4,2400 | 3,7800 | 5.110 | 21.286,00 |
| 17/9/2002 | 4,2400 | 1,92% | 3,8800 | 4,3600 | 3,8800 | 2.130 | 9.030,00 |
| 16/9/2002 | 4,1600 | -3,26% | 4,0200 | 4,1800 | 4,0200 | 5.230 | 21.430,00 |
| 13/9/2002 | 4,3000 | -0,92% | 3,9200 | 4,3000 | 3,9200 | 1.080 | 4.611,00 |
| 12/9/2002 | 4,3400 | 1,40% | 4,2000 | 4,3600 | 3,9400 | 1.670 | 7.179,00 |
| 11/9/2002 | 4,2800 | -1,83% | 4,2000 | 4,2800 | 4,0000 | 1.510 | 6.413,00 |
| 10/9/2002 | 4,3600 | 0,00% | 3,8400 | 4,3600 | 3,8400 | 530 | 2.256,00 |
| 09/9/2002 | 4,3600 | 0,00% | 3,8800 | 4,3600 | 3,8800 | 4.600 | 18.426,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 54.980 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.480 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.603 |
| ΦΟΥΝΤΛ | 0,8000 | 3,63 % | 0,0280 | 5.099 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.089 |
| ΠΡΟΦ | 7,0500 | 3,22 % | 0,2200 | 32.788 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 238.884 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.304 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9250 | 0,25 % | 0,0300 | 31.256.943 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 29.122.654 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 25.214.162 |
| ΑΛΦΑ | 3,4880 | -0,85 % | -0,0300 | 20.487.881 |
| MTLN | 51,4500 | -1,34 % | -0,7000 | 11.468.121 |
| AKTR | 7,7700 | -0,26 % | -0,0200 | 7.128.142 |
| BOCHGR | 7,4400 | -0,27 % | -0,0200 | 5.964.956 |
| ΟΠΑΠ | 18,8800 | 0,05 % | 0,0100 | 5.336.613 |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 0,0000 | 3.743.812 |
| ΟΤΕ | 16,1700 | -0,06 % | -0,0100 | 3.128.359 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 8.031.967 | 25,21εκ. |
| ΑΛΦΑ | 3,4880 | -0,85 % | 5.834.765 | 20,49εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.238.495 | 29,12εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 3.072.049 | 3,74εκ. |
| ΕΤΕ | 11,9250 | 0,25 % | 2.625.220 | 31,26εκ. |
| AKTR | 7,7700 | -0,26 % | 922.333 | 7,13εκ. |
| ΦΒΜΕΖΖ | 0,0626 | -0,48 % | 799.706 | 50.172 |
| BOCHGR | 7,4400 | -0,27 % | 797.555 | 5,96εκ. |
| CREDIA | 1,4240 | 0,42 % | 468.608 | 668,7χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4245 | 0,47 % | 422.331 | 179,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 67.162 | 0,88 % |
| ΕΧΑΕ | 6,8900 | -1,29 % | 314.155 | 0,52 % |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 3.072.049 | 0,51 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 14.952 | 0,49 % |
| AKTR | 7,7700 | -0,26 % | 922.333 | 0,45 % |
| EIS | 1,2920 | 1,73 % | 54.120 | 0,35 % |
| AEM | 6,1150 | -0,89 % | 204.587 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.238.495 | 0,34 % |
| ΚΟΥΑΛ | 1,3300 | 1,53 % | 86.805 | 0,32 % |
| ΕΤΕ | 11,9250 | 0,25 % | 2.625.220 | 0,29 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 54.980 | 14,43 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.120 | 12,09 % |
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 67.162 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.603 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.089 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2120 | 0,24 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|