| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΜΠΗΤΡΟΣ Α.Ε. (ΜΠΤΚ)
0,5100 €
0,0000 (0,00%)
- Άνοιγμα 0,5100
- Υψηλό 0,5100
- Χαμηλό 0,5100
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/1/2004 | 2,8400 | 0,35% | 2,8600 | 2,8600 | 2,8000 | 20.596 | ,00 |
| 26/1/2004 | 2,8300 | -1,05% | 2,8500 | 2,9000 | 2,8000 | 22.895 | ,00 |
| 23/1/2004 | 2,8600 | -0,69% | 2,9000 | 2,9000 | 2,7800 | 9.405 | ,00 |
| 22/1/2004 | 2,8800 | -0,69% | 2,9200 | 2,9500 | 2,8500 | 8.075 | ,00 |
| 21/1/2004 | 2,9000 | 3,57% | 2,8400 | 2,9400 | 2,7700 | 52.508 | ,00 |
| 20/1/2004 | 2,8000 | -0,71% | 2,8300 | 2,8300 | 2,7600 | 3.202 | ,00 |
| 19/1/2004 | 2,8200 | 1,44% | 2,8000 | 2,8400 | 2,7700 | 17.162 | ,00 |
| 16/1/2004 | 2,7800 | 0,72% | 2,7000 | 2,7800 | 2,6700 | 21.268 | ,00 |
| 15/1/2004 | 2,7600 | -0,72% | 2,7800 | 2,7800 | 2,7000 | 8.405 | ,00 |
| 14/1/2004 | 2,7800 | -0,36% | 2,8000 | 2,8000 | 2,7000 | 12.245 | ,00 |
| 13/1/2004 | 2,7900 | 0,36% | 2,7700 | 2,7900 | 2,7000 | 10.794 | ,00 |
| 12/1/2004 | 2,7800 | 0,00% | 2,7600 | 2,7800 | 2,7400 | 4.945 | ,00 |
| 09/1/2004 | 2,7800 | -1,42% | 2,8300 | 2,8300 | 2,7400 | 5.025 | ,00 |
| 08/1/2004 | 2,8200 | 0,36% | 2,8100 | 2,8200 | 2,7200 | 8.823 | ,00 |
| 07/1/2004 | 2,8100 | 1,44% | 2,7700 | 2,8100 | 2,7200 | 16.388 | ,00 |
| 05/1/2004 | 2,7700 | -0,72% | 2,7900 | 2,7900 | 2,6500 | 7.310 | ,00 |
| 02/1/2004 | 2,7900 | 3,33% | 2,7200 | 2,8000 | 2,6800 | 22.142 | ,00 |
| 31/12/2003 | 2,7000 | -1,10% | 2,7400 | 2,7400 | 2,6400 | 6.460 | ,00 |
| 30/12/2003 | 2,7300 | 0,74% | 2,7300 | 2,7300 | 2,7000 | 7.460 | ,00 |
| 29/12/2003 | 2,7100 | -1,09% | 2,7400 | 2,7700 | 2,6300 | 5.050 | ,00 |
| 24/12/2003 | 2,7400 | -0,36% | 2,7500 | 2,7500 | 2,6700 | 6.410 | ,00 |
| 23/12/2003 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,6900 | 3.483 | ,00 |
| 22/12/2003 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,6800 | 5.380 | ,00 |
| 19/12/2003 | 2,7500 | 0,00% | 2,7300 | 2,7700 | 2,6900 | 5.250 | ,00 |
| 18/12/2003 | 2,7500 | -0,36% | 2,7700 | 2,7700 | 2,6600 | 4.479 | ,00 |
| 17/12/2003 | 2,7600 | -0,72% | 2,7800 | 2,7800 | 2,6600 | 7.830 | ,00 |
| 16/12/2003 | 2,7800 | -0,71% | 2,7900 | 2,7900 | 2,6800 | 6.855 | ,00 |
| 15/12/2003 | 2,8000 | 1,08% | 2,8400 | 2,8400 | 2,6400 | 12.700 | ,00 |
| 12/12/2003 | 2,7700 | 2,59% | 2,7200 | 2,7900 | 2,6800 | 18.041 | ,00 |
| 11/12/2003 | 2,7000 | 0,00% | 2,7100 | 2,7100 | 2,6300 | 19.132 | ,00 |
| 10/12/2003 | 2,7000 | -1,82% | 2,7000 | 2,7000 | 2,6400 | 22.580 | ,00 |
| 09/12/2003 | 2,7500 | -2,48% | 2,8200 | 2,8200 | 2,6000 | 24.697 | ,00 |
| 08/12/2003 | 2,8200 | 1,08% | 2,8200 | 2,8200 | 2,7100 | 16.432 | ,00 |
| 05/12/2003 | 2,7900 | -10,00% | 3,0400 | 3,0800 | 2,7300 | 277.854 | ,00 |
| 04/12/2003 | 3,1000 | 0,00% | 3,0800 | 3,1000 | 3,0000 | 5.580 | ,00 |
| 03/12/2003 | 3,1000 | 3,33% | 2,9600 | 3,1000 | 2,9600 | 12.350 | ,00 |
| 02/12/2003 | 3,0000 | 0,00% | 3,0200 | 3,0600 | 2,9600 | 4.915 | ,00 |
| 01/12/2003 | 3,0000 | 0,33% | 3,0200 | 3,0200 | 2,9600 | 4.145 | ,00 |
| 28/11/2003 | 2,9900 | -0,33% | 3,0000 | 3,0400 | 2,9600 | 2.716 | ,00 |
| 27/11/2003 | 3,0000 | 0,00% | 3,0200 | 3,0400 | 2,9000 | 9.490 | ,00 |
| 26/11/2003 | 3,0000 | -0,66% | 3,0400 | 3,0600 | 2,9600 | 3.890 | ,00 |
| 25/11/2003 | 3,0200 | 0,00% | 3,0400 | 3,0600 | 2,9600 | 5.650 | ,00 |
| 24/11/2003 | 3,0200 | 0,00% | 3,0400 | 3,0600 | 2,9900 | 5.270 | ,00 |
| 21/11/2003 | 3,0200 | -1,31% | 3,0800 | 3,0800 | 2,9900 | 7.430 | ,00 |
| 20/11/2003 | 3,0600 | -2,55% | 3,1400 | 3,1400 | 3,0400 | 3.215 | ,00 |
| 19/11/2003 | 3,1400 | -1,26% | 3,1400 | 3,1400 | 3,0600 | 3.004 | ,00 |
| 18/11/2003 | 3,1800 | 1,27% | 3,1800 | 3,1800 | 3,0200 | 12.960 | ,00 |
| 17/11/2003 | 3,1400 | 1,29% | 3,0000 | 3,1600 | 2,9600 | 17.010 | ,00 |
| 14/11/2003 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,0400 | 2.755 | ,00 |
| 13/11/2003 | 3,1000 | -1,27% | 3,1000 | 3,1600 | 3,0600 | 7.760 | ,00 |
| 12/11/2003 | 3,1400 | -4,27% | 3,1800 | 3,2400 | 3,0200 | 27.930 | ,00 |
| 11/11/2003 | 3,2800 | -1,20% | 3,2600 | 3,3000 | 3,1800 | 9.306 | ,00 |
| 10/11/2003 | 3,3200 | 3,11% | 3,2000 | 3,3400 | 3,0800 | 17.130 | ,00 |
| 07/11/2003 | 3,2200 | 5,92% | 3,0600 | 3,2200 | 2,9800 | 59.690 | ,00 |
| 06/11/2003 | 3,0400 | 2,36% | 2,9500 | 3,0600 | 2,9400 | 12.550 | ,00 |
| 05/11/2003 | 2,9700 | 0,00% | 2,9700 | 2,9800 | 2,9700 | 1.235 | ,00 |
| 04/11/2003 | 2,9700 | -1,00% | 3,0000 | 3,0000 | 2,9200 | 12.237 | ,00 |
| 03/11/2003 | 3,0000 | -6,83% | 3,2200 | 3,2200 | 2,9900 | 100.190 | ,00 |
| 31/10/2003 | 3,2200 | 0,00% | 3,2200 | 3,2800 | 3,1400 | 6.265 | ,00 |
| 30/10/2003 | 3,2200 | 0,00% | 3,1200 | 3,2800 | 3,1200 | 15.030 | ,00 |
| 29/10/2003 | 3,2200 | 5,23% | 3,0800 | 3,2800 | 2,9800 | 23.490 | ,00 |
| 27/10/2003 | 3,0600 | -1,29% | 3,1200 | 3,1400 | 3,0000 | 9.440 | ,00 |
| 24/10/2003 | 3,1000 | -1,90% | 3,1600 | 3,2600 | 3,0000 | 42.466 | ,00 |
| 23/10/2003 | 3,1600 | 8,97% | 2,8700 | 3,2000 | 2,7600 | 47.800 | ,00 |
| 22/10/2003 | 2,9000 | -3,33% | 3,0000 | 3,0000 | 2,8100 | 17.000 | ,00 |
| 21/10/2003 | 3,0000 | 8,70% | 2,7600 | 3,0400 | 2,7500 | 48.701 | ,00 |
| 20/10/2003 | 2,7600 | 9,96% | 2,5100 | 2,7800 | 2,5000 | 36.350 | ,00 |
| 17/10/2003 | 2,5100 | -0,40% | 2,5200 | 2,6000 | 2,5000 | 18.122 | ,00 |
| 16/10/2003 | 2,5200 | -1,56% | 2,5600 | 2,6200 | 2,4900 | 21.740 | ,00 |
| 15/10/2003 | 2,5600 | -1,54% | 2,6000 | 2,6200 | 2,4400 | 4.842 | ,00 |
| 14/10/2003 | 2,6000 | -1,52% | 2,6600 | 2,6700 | 2,5600 | 4.256 | ,00 |
| 13/10/2003 | 2,6400 | 0,38% | 2,6300 | 2,7200 | 2,6200 | 26.975 | ,00 |
| 10/10/2003 | 2,6300 | -0,75% | 2,6500 | 2,6900 | 2,5900 | 8.775 | ,00 |
| 09/10/2003 | 2,6500 | 1,15% | 2,6200 | 2,6600 | 2,5900 | 9.170 | ,00 |
| 08/10/2003 | 2,6200 | 0,38% | 2,6100 | 2,6300 | 2,5700 | 9.017 | ,00 |
| 07/10/2003 | 2,6100 | -1,14% | 2,6400 | 2,6500 | 2,5700 | 6.065 | ,00 |
| 06/10/2003 | 2,6400 | 2,72% | 2,5900 | 2,6400 | 2,5300 | 11.675 | ,00 |
| 03/10/2003 | 2,5700 | 1,98% | 2,5300 | 2,5700 | 2,5000 | 7.740 | ,00 |
| 02/10/2003 | 2,5200 | 0,40% | 2,5500 | 2,5600 | 2,4800 | 8.450 | ,00 |
| 01/10/2003 | 2,5100 | -2,71% | 2,5800 | 2,6000 | 2,4600 | 4.960 | ,00 |
| 30/9/2003 | 2,5800 | 3,20% | 2,5000 | 2,6100 | 2,5000 | 9.285 | ,00 |
| 29/9/2003 | 2,5000 | -0,79% | 2,5200 | 2,5400 | 2,4600 | 7.225 | ,00 |
| 26/9/2003 | 2,5200 | -2,33% | 2,5800 | 2,6300 | 2,3500 | 19.276 | ,00 |
| 25/9/2003 | 2,5800 | -1,15% | 2,6000 | 2,6100 | 2,5000 | 6.218 | ,00 |
| 24/9/2003 | 2,6100 | 0,00% | 2,6600 | 2,6700 | 2,5300 | 8.495 | ,00 |
| 23/9/2003 | 2,6100 | -0,38% | 2,6200 | 2,6400 | 2,5400 | 5.632 | ,00 |
| 22/9/2003 | 2,6200 | -0,76% | 2,6700 | 2,6800 | 2,5800 | 2.730 | ,00 |
| 19/9/2003 | 2,6400 | 0,00% | 2,6600 | 2,6700 | 2,6000 | 3.430 | ,00 |
| 18/9/2003 | 2,6400 | 0,00% | 2,6700 | 2,6900 | 2,5500 | 5.630 | ,00 |
| 17/9/2003 | 2,6400 | 2,33% | 2,6100 | 2,6500 | 2,5700 | 6.428 | ,00 |
| 16/9/2003 | 2,5800 | -1,90% | 2,6000 | 2,6600 | 2,5100 | 6.070 | ,00 |
| 15/9/2003 | 2,6300 | -1,50% | 2,6600 | 2,6800 | 2,6100 | 3.180 | ,00 |
| 12/9/2003 | 2,6700 | -1,11% | 2,7000 | 2,7200 | 2,6600 | 4.470 | ,00 |
| 11/9/2003 | 2,7000 | 1,89% | 2,6500 | 2,7300 | 2,6000 | 9.735 | ,00 |
| 10/9/2003 | 2,6500 | -1,85% | 2,6500 | 2,7400 | 2,4400 | 45.942 | ,00 |
| 09/9/2003 | 2,7000 | -2,88% | 2,7900 | 2,7900 | 2,6500 | 28.412 | ,00 |
| 08/9/2003 | 2,7800 | -4,14% | 2,9300 | 2,9400 | 2,6100 | 10.605 | ,00 |
| 05/9/2003 | 2,9000 | -2,03% | 2,9800 | 2,9800 | 2,8300 | 7.465 | ,00 |
| 04/9/2003 | 2,9600 | 4,59% | 2,7900 | 2,9800 | 2,7600 | 13.820 | ,00 |
| 03/9/2003 | 2,8300 | -0,35% | 2,8800 | 2,9200 | 2,8000 | 7.810 | ,00 |
| 02/9/2003 | 2,8400 | -2,07% | 2,9300 | 2,9800 | 2,5600 | 19.570 | ,00 |
| 01/9/2003 | 2,9000 | -1,69% | 2,9100 | 3,0000 | 2,8700 | 12.907 | ,00 |
| 29/8/2003 | 2,9500 | 0,68% | 2,9200 | 3,0600 | 2,8100 | 41.220 | ,00 |
| 28/8/2003 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,8500 | 24.477 | ,00 |
| 27/8/2003 | 2,9300 | -1,01% | 2,9600 | 3,0000 | 2,8800 | 17.219 | ,00 |
| 26/8/2003 | 2,9600 | -0,67% | 2,9800 | 2,9900 | 2,9000 | 11.655 | ,00 |
| 25/8/2003 | 2,9800 | 2,05% | 2,9200 | 2,9900 | 2,8900 | 19.894 | ,00 |
| 22/8/2003 | 2,9200 | 0,69% | 2,9100 | 2,9200 | 2,8400 | 9.072 | ,00 |
| 21/8/2003 | 2,9000 | 2,11% | 2,8500 | 2,9000 | 2,8400 | 10.993 | ,00 |
| 20/8/2003 | 2,8400 | 0,35% | 2,8400 | 2,8800 | 2,7500 | 9.300 | ,00 |
| 19/8/2003 | 2,8300 | -1,39% | 2,8700 | 2,8900 | 2,7600 | 19.025 | ,00 |
| 18/8/2003 | 2,8700 | 1,06% | 2,8400 | 2,8800 | 2,7900 | 15.045 | ,00 |
| 14/8/2003 | 2,8400 | -1,05% | 2,8600 | 2,8700 | 2,7000 | 28.870 | ,00 |
| 13/8/2003 | 2,8700 | 5,13% | 2,7500 | 2,8800 | 2,7000 | 10.690 | ,00 |
| 12/8/2003 | 2,7300 | 2,25% | 2,7200 | 2,7500 | 2,6500 | 22.822 | ,00 |
| 11/8/2003 | 2,6700 | -2,55% | 2,7400 | 2,7500 | 2,6600 | 8.772 | ,00 |
| 08/8/2003 | 2,7400 | -1,44% | 2,8100 | 2,8200 | 2,5200 | 9.930 | ,00 |
| 07/8/2003 | 2,7800 | -2,46% | 2,8100 | 2,8600 | 2,7200 | 15.820 | ,00 |
| 06/8/2003 | 2,8500 | -2,06% | 2,9400 | 2,9500 | 2,8500 | 17.601 | ,00 |
| 05/8/2003 | 2,9100 | -1,69% | 2,9600 | 2,9900 | 2,9000 | 11.364 | ,00 |
| 04/8/2003 | 2,9600 | -0,34% | 2,9900 | 2,9900 | 2,9100 | 12.423 | ,00 |
| 01/8/2003 | 2,9700 | -0,34% | 2,9800 | 2,9900 | 2,9300 | 5.305 | ,00 |
| 31/7/2003 | 2,9800 | 0,00% | 3,0400 | 3,0400 | 2,8400 | 8.660 | ,00 |
| 30/7/2003 | 2,9800 | 2,05% | 3,0000 | 3,0000 | 2,8600 | 3.163 | ,00 |
| 29/7/2003 | 2,9200 | 3,91% | 2,8300 | 2,9200 | 2,7800 | 4.450 | ,00 |
| 28/7/2003 | 2,8100 | -3,10% | 2,9000 | 2,9000 | 2,7400 | 6.865 | ,00 |
| 25/7/2003 | 2,9000 | -3,01% | 2,9900 | 2,9900 | 2,8800 | 7.080 | ,00 |
| 24/7/2003 | 2,9900 | -0,33% | 2,9800 | 3,0000 | 2,9500 | 10.800 | ,00 |
| 23/7/2003 | 3,0000 | 0,00% | 3,0200 | 3,0600 | 2,9500 | 13.280 | ,00 |
| 22/7/2003 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,9000 | 9.910 | ,00 |
| 21/7/2003 | 3,0000 | 0,00% | 3,0000 | 3,1000 | 2,9400 | 14.855 | ,00 |
| 18/7/2003 | 3,0000 | 2,39% | 2,9200 | 3,0000 | 2,8500 | 22.268 | ,00 |
| 17/7/2003 | 2,9300 | 2,45% | 2,9500 | 2,9900 | 2,6600 | 33.779 | ,00 |
| 16/7/2003 | 2,8600 | 8,33% | 2,6400 | 2,8800 | 2,6400 | 53.833 | ,00 |
| 15/7/2003 | 2,6400 | 9,09% | 2,4000 | 2,6700 | 2,4000 | 39.615 | ,00 |
| 14/7/2003 | 2,4200 | 2,54% | 2,3700 | 2,4400 | 2,3200 | 19.622 | ,00 |
| 11/7/2003 | 2,3600 | 0,00% | 2,3800 | 2,3800 | 2,3000 | 6.210 | ,00 |
| 10/7/2003 | 2,3600 | 0,00% | 2,2500 | 2,3700 | 2,2500 | 13.880 | ,00 |
| 09/7/2003 | 2,3600 | 0,00% | 2,3800 | 2,3800 | 2,3000 | 15.557 | ,00 |
| 08/7/2003 | 2,3600 | 0,00% | 2,3700 | 2,4200 | 2,3100 | 19.977 | ,00 |
| 07/7/2003 | 2,3600 | 5,36% | 2,2600 | 2,3700 | 2,2400 | 20.087 | ,00 |
| 04/7/2003 | 2,2400 | 1,82% | 2,1400 | 2,2400 | 2,1400 | 21.045 | ,00 |
| 03/7/2003 | 2,2000 | -1,79% | 2,2600 | 2,2600 | 2,1900 | 6.550 | ,00 |
| 02/7/2003 | 2,2400 | 3,70% | 2,2400 | 2,2400 | 2,2000 | 9.177 | ,00 |
| 01/7/2003 | 2,1600 | -2,70% | 2,2200 | 2,2200 | 2,1400 | 7.245 | ,00 |
| 30/6/2003 | 2,2200 | 0,00% | 2,2400 | 2,2400 | 2,1800 | 4.587 | ,00 |
| 27/6/2003 | 2,2200 | 0,00% | 2,2600 | 2,2600 | 2,1900 | 6.715 | ,00 |
| 26/6/2003 | 2,2200 | 2,78% | 2,1700 | 2,2200 | 2,1600 | 23.885 | ,00 |
| 25/6/2003 | 2,1600 | 0,47% | 2,1500 | 2,1800 | 2,1300 | 8.100 | ,00 |
| 24/6/2003 | 2,1500 | -1,38% | 2,1800 | 2,1800 | 2,1000 | 8.507 | ,00 |
| 23/6/2003 | 2,1800 | 0,00% | 2,1800 | 2,1900 | 2,1500 | 6.290 | ,00 |
| 20/6/2003 | 2,1800 | -0,46% | 2,1900 | 2,1900 | 2,1400 | 5.360 | ,00 |
| 19/6/2003 | 2,1900 | 0,46% | 2,1800 | 2,3000 | 2,1700 | 45.485 | ,00 |
| 18/6/2003 | 2,1800 | 2,35% | 2,1600 | 2,2500 | 2,1500 | 8.890 | ,00 |
| 17/6/2003 | 2,1300 | 1,91% | 2,1300 | 2,1700 | 2,1000 | 3.987 | ,00 |
| 13/6/2003 | 2,0900 | -3,24% | 2,1700 | 2,1800 | 2,0400 | 4.207 | ,00 |
| 12/6/2003 | 2,1600 | 3,85% | 2,1300 | 2,2000 | 2,1200 | 8.505 | ,00 |
| 11/6/2003 | 2,0800 | 6,67% | 1,9800 | 2,0900 | 1,9500 | 20.175 | ,00 |
| 10/6/2003 | 1,9500 | 0,00% | 1,9900 | 1,9900 | 1,9300 | 3.800 | ,00 |
| 09/6/2003 | 1,9500 | 1,56% | 1,9200 | 2,0100 | 1,9200 | 19.915 | ,00 |
| 06/6/2003 | 1,9200 | 4,92% | 1,8300 | 2,0200 | 1,8100 | 16.549 | ,00 |
| 05/6/2003 | 1,8300 | -1,08% | 1,8800 | 1,8800 | 1,8000 | 5.106 | ,00 |
| 04/6/2003 | 1,8500 | 1,65% | 1,8400 | 1,8800 | 1,8200 | 5.885 | ,00 |
| 03/6/2003 | 1,8200 | 0,00% | 1,8500 | 1,8500 | 1,7800 | 6.860 | ,00 |
| 02/6/2003 | 1,8200 | 1,68% | 1,7900 | 1,8200 | 1,7200 | 12.131 | ,00 |
| 30/5/2003 | 1,7900 | 1,13% | 1,8000 | 1,8000 | 1,7500 | 2.228 | ,00 |
| 29/5/2003 | 1,7700 | 0,00% | 1,8000 | 1,8000 | 1,7400 | 980 | ,00 |
| 28/5/2003 | 1,7700 | 0,57% | 1,7600 | 1,7900 | 1,7000 | 8.180 | ,00 |
| 27/5/2003 | 1,7600 | -1,12% | 1,7600 | 1,7600 | 1,7400 | 886 | ,00 |
| 26/5/2003 | 1,7800 | -1,66% | 1,8000 | 1,8100 | 1,6400 | 3.153 | ,00 |
| 23/5/2003 | 1,8100 | -0,55% | 1,8500 | 1,8500 | 1,8000 | 1.563 | ,00 |
| 22/5/2003 | 1,8200 | 0,00% | 1,8500 | 1,8600 | 1,7500 | 5.420 | ,00 |
| 21/5/2003 | 1,8200 | -2,15% | 1,8800 | 1,8800 | 1,7900 | 4.510 | ,00 |
| 20/5/2003 | 1,8600 | -2,11% | 1,9200 | 1,9200 | 1,8400 | 6.160 | ,00 |
| 19/5/2003 | 1,9000 | -0,52% | 1,9100 | 1,9300 | 1,8600 | 11.250 | ,00 |
| 16/5/2003 | 1,9100 | 3,24% | 1,8600 | 1,9800 | 1,8600 | 5.310 | ,00 |
| 15/5/2003 | 1,8500 | 2,78% | 1,8300 | 1,8800 | 1,8100 | 9.600 | ,00 |
| 14/5/2003 | 1,8000 | 0,00% | 1,8000 | 1,8300 | 1,7800 | 5.640 | ,00 |
| 13/5/2003 | 1,8000 | 0,00% | 1,8400 | 1,8400 | 1,7600 | 6.810 | ,00 |
| 12/5/2003 | 1,8000 | 1,69% | 1,7700 | 1,8000 | 1,7600 | 975 | ,00 |
| 09/5/2003 | 1,7700 | -2,21% | 1,7800 | 1,8300 | 1,6800 | 5.111 | ,00 |
| 08/5/2003 | 1,8100 | -4,23% | 1,8900 | 1,8900 | 1,7200 | 4.695 | ,00 |
| 07/5/2003 | 1,8900 | 0,00% | 1,9000 | 1,9100 | 1,8400 | 7.970 | ,00 |
| 06/5/2003 | 1,8900 | -1,56% | 1,9200 | 1,9200 | 1,6900 | 10.137 | ,00 |
| 05/5/2003 | 1,9200 | 0,52% | 1,9100 | 1,9800 | 1,9000 | 8.175 | ,00 |
| 02/5/2003 | 1,9100 | 8,52% | 1,8000 | 1,9600 | 1,7400 | 16.075 | ,00 |
| 30/4/2003 | 1,7600 | 0,57% | 1,7900 | 1,8000 | 1,7100 | 8.955 | ,00 |
| 29/4/2003 | 1,7500 | 7,36% | 1,6300 | 1,7500 | 1,6100 | 17.237 | ,00 |
| 24/4/2003 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6100 | 2.040 | ,00 |
| 23/4/2003 | 1,6300 | 0,62% | 1,6300 | 1,6500 | 1,5700 | 14.000 | ,00 |
| 22/4/2003 | 1,6200 | 4,52% | 1,5900 | 1,6200 | 1,5000 | 4.730 | ,00 |
| 17/4/2003 | 1,5500 | 2,65% | 1,5100 | 1,5700 | 1,5000 | 5.480 | ,00 |
| 16/4/2003 | 1,5100 | -6,79% | 1,6200 | 1,6300 | 1,4800 | 8.208 | ,00 |
| 15/4/2003 | 1,6200 | -0,61% | 1,6600 | 1,6600 | 1,6000 | 4.720 | ,00 |
| 14/4/2003 | 1,6300 | 1,87% | 1,6200 | 1,6500 | 1,6100 | 5.750 | ,00 |
| 11/4/2003 | 1,6000 | 0,63% | 1,5900 | 1,6100 | 1,5600 | 9.410 | ,00 |
| 10/4/2003 | 1,5900 | 0,00% | 1,5600 | 1,6100 | 1,5300 | 7.231 | ,00 |
| 09/4/2003 | 1,5900 | 0,63% | 1,5800 | 1,5900 | 1,5800 | 1.670 | ,00 |
| 08/4/2003 | 1,5800 | 0,00% | 1,6000 | 1,6000 | 1,5500 | 3.641 | ,00 |
| 07/4/2003 | 1,5800 | 5,33% | 1,5500 | 1,6800 | 1,5500 | 8.540 | 13.694,00 |
| 04/4/2003 | 1,5000 | 1,35% | 1,4800 | 1,5000 | 1,4600 | 3.672 | 5.480,00 |
| 03/4/2003 | 1,4800 | 0,68% | 1,4900 | 1,4900 | 1,3200 | 1.955 | 2.836,00 |
| 02/4/2003 | 1,4700 | 2,80% | 1,4300 | 1,4700 | 1,4100 | 2.900 | 4.165,00 |
| 01/4/2003 | 1,4300 | -0,69% | 1,4600 | 1,4600 | 1,3900 | 4.990 | 7.127,00 |
| 31/3/2003 | 1,4400 | -3,36% | 1,4700 | 1,4700 | 1,3800 | 4.655 | 6.626,00 |
| 28/3/2003 | 1,4900 | 1,36% | 1,4700 | 1,4900 | 1,4300 | 1.100 | 1.624,00 |
| 27/3/2003 | 1,4700 | 0,00% | 1,4400 | 1,4700 | 1,4400 | 1.090 | 1.583,00 |
| 26/3/2003 | 1,4700 | 4,26% | 1,4000 | 1,4700 | 1,3800 | 3.585 | 5.100,00 |
| 24/3/2003 | 1,4100 | -2,76% | 1,4200 | 1,4500 | 1,3800 | 1.915 | 2.691,00 |
| 21/3/2003 | 1,4500 | 2,11% | 1,3900 | 1,4600 | 1,3200 | 5.120 | 7.236,00 |
| 20/3/2003 | 1,4200 | -1,39% | 1,4500 | 1,5000 | 1,3800 | 5.980 | 8.692,00 |
| 19/3/2003 | 1,4400 | 0,70% | 1,4200 | 1,4500 | 1,3800 | 3.300 | 4.693,00 |
| 18/3/2003 | 1,4300 | 4,38% | 1,4000 | 1,4500 | 1,4000 | 6.040 | 8.675,00 |
| 17/3/2003 | 1,3700 | -2,14% | 1,3900 | 1,3900 | 1,3300 | 2.182 | 2.952,00 |
| 14/3/2003 | 1,4000 | 2,19% | 1,4200 | 1,4400 | 1,3600 | 3.840 | 5.346,00 |
| 13/3/2003 | 1,3700 | 3,01% | 1,4000 | 1,4000 | 1,3000 | 2.446 | 3.287,00 |
| 12/3/2003 | 1,3300 | -2,92% | 1,3700 | 1,4400 | 1,3000 | 6.058 | 8.182,00 |
| 11/3/2003 | 1,3700 | -4,86% | 1,4200 | 1,4200 | 1,3200 | 3.229 | 4.430,00 |
| 07/3/2003 | 1,4400 | 0,70% | 1,4300 | 1,4400 | 1,3900 | 7.877 | 11.196,00 |
| 06/3/2003 | 1,4300 | 0,70% | 1,4200 | 1,4300 | 1,4100 | 2.378 | 2.500,00 |
| 05/3/2003 | 1,4200 | 1,43% | 1,4400 | 1,4400 | 1,3500 | 5.959 | 8.258,00 |
| 04/3/2003 | 1,4000 | -3,45% | 1,4500 | 1,4500 | 1,3700 | 4.621 | 6.439,00 |
| 03/3/2003 | 1,4500 | 0,00% | 1,4500 | 1,4900 | 1,4000 | 4.859 | 6.159,00 |
| 28/2/2003 | 1,4500 | 3,57% | 1,4300 | 1,4500 | 1,3800 | 3.394 | 4.752,00 |
| 27/2/2003 | 1,4000 | 0,00% | 1,4000 | 1,4200 | 1,3800 | 2.351 | 3.278,00 |
| 26/2/2003 | 1,4000 | -2,10% | 1,4300 | 1,4300 | 1,3500 | 6.257 | 8.667,00 |
| 25/2/2003 | 1,4300 | -4,67% | 1,4800 | 1,5000 | 1,3800 | 19.029 | 27.041,00 |
| 24/2/2003 | 1,5000 | -1,96% | 1,5300 | 1,5300 | 1,4800 | 1.500 | 2.247,00 |
| 21/2/2003 | 1,5300 | -1,92% | 1,6100 | 1,6100 | 1,5000 | 4.229 | 6.649,00 |
| 20/2/2003 | 1,5600 | -2,50% | 1,5800 | 1,5800 | 1,5200 | 2.350 | 3.649,00 |
| 19/2/2003 | 1,6000 | -0,62% | 1,6100 | 1,6200 | 1,5700 | 6.405 | 10.188,00 |
| 18/2/2003 | 1,6100 | 1,90% | 1,5600 | 1,6100 | 1,5200 | 6.575 | 10.389,00 |
| 17/2/2003 | 1,5800 | 0,64% | 1,5900 | 1,5900 | 1,5500 | 1.410 | 2.219,00 |
| 14/2/2003 | 1,5700 | -0,63% | 1,5900 | 1,5900 | 1,5300 | 1.402 | 2.185,00 |
| 13/2/2003 | 1,5800 | 3,95% | 1,4800 | 1,5800 | 1,4800 | 2.515 | 3.865,00 |
| 12/2/2003 | 1,5200 | -1,30% | 1,5000 | 1,5200 | 1,4800 | 2.081 | 3.137,00 |
| 11/2/2003 | 1,5400 | 2,67% | 1,5000 | 1,6200 | 1,5000 | 5.570 | 8.624,00 |
| 10/2/2003 | 1,5000 | -0,66% | 1,5000 | 1,5000 | 1,4700 | 5.850 | 8.636,00 |
| 07/2/2003 | 1,5100 | 3,42% | 1,4400 | 1,5200 | 1,4200 | 81.895 | 116.813,00 |
| 06/2/2003 | 1,4600 | -2,67% | 1,5000 | 1,5000 | 1,4000 | 7.079 | 10.425,00 |
| 05/2/2003 | 1,5000 | -4,46% | 1,5500 | 1,5500 | 1,3900 | 6.850 | 10.188,00 |
| 04/2/2003 | 1,5700 | -0,63% | 1,5700 | 1,6800 | 1,5600 | 1.947 | 3.071,00 |
| 03/2/2003 | 1,5800 | -2,47% | 1,6200 | 1,6200 | 1,5700 | 3.810 | 6.041,00 |
| 31/1/2003 | 1,6200 | -2,99% | 1,6500 | 1,6900 | 1,5900 | 3.662 | 5.898,00 |
| 30/1/2003 | 1,6700 | 2,45% | 1,6300 | 1,7000 | 1,6200 | 1.780 | 2.932,00 |
| 29/1/2003 | 1,6300 | -1,81% | 1,6500 | 1,6800 | 1,6100 | 1.960 | 3.180,00 |
| 28/1/2003 | 1,6600 | -2,35% | 1,7000 | 1,7200 | 1,6000 | 4.687 | 7.764,00 |
| 27/1/2003 | 1,7000 | -2,30% | 1,7200 | 1,7400 | 1,6700 | 2.045 | 3.449,00 |
| 24/1/2003 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,6900 | 2.000 | 3.445,00 |
| 23/1/2003 | 1,7400 | 3,57% | 1,7500 | 1,7500 | 1,6600 | 5.230 | 8.871,00 |
| 22/1/2003 | 1,6800 | -2,89% | 1,7200 | 1,7500 | 1,6800 | 2.150 | 3.649,00 |
| 21/1/2003 | 1,7300 | -1,70% | 1,7800 | 1,7800 | 1,7000 | 5.129 | 8.868,00 |
| 20/1/2003 | 1,7600 | -1,68% | 1,7900 | 1,7900 | 1,7500 | 1.400 | 2.472,00 |
| 17/1/2003 | 1,7900 | -0,56% | 1,7600 | 1,8000 | 1,7400 | 4.460 | 7.926,00 |
| 16/1/2003 | 1,8000 | 0,00% | 1,8400 | 1,8400 | 1,7400 | 1.255 | 2.237,00 |
| 15/1/2003 | 1,8000 | -2,17% | 1,8400 | 1,8900 | 1,7600 | 7.760 | 14.010,00 |
| 14/1/2003 | 1,8400 | 2,79% | 1,7900 | 1,8500 | 1,7900 | 1.160 | 2.115,00 |
| 13/1/2003 | 1,7900 | -2,72% | 1,9200 | 1,9200 | 1,7000 | 5.690 | 10.270,00 |
| 10/1/2003 | 1,8400 | -1,08% | 1,8400 | 1,8700 | 1,8000 | 2.910 | 5.366,00 |
| 09/1/2003 | 1,8600 | 3,33% | 1,8000 | 1,9000 | 1,7900 | 2.030 | 3.724,00 |
| 08/1/2003 | 1,8000 | -3,23% | 1,9500 | 1,9500 | 1,7800 | 3.986 | 7.199,00 |
| 07/1/2003 | 1,8600 | -2,11% | 1,9200 | 1,9500 | 1,7800 | 3.170 | 5.906,00 |
| 03/1/2003 | 1,9000 | -2,56% | 1,9200 | 2,0000 | 1,8500 | 2.609 | 4.984,00 |
| 02/1/2003 | 1,9500 | 2,63% | 1,9200 | 2,0400 | 1,9200 | 3.187 | 6.334,00 |
| 31/12/2002 | 1,9000 | -1,04% | 1,8400 | 1,9000 | 1,7700 | 2.410 | 4.455,00 |
| 30/12/2002 | 1,9200 | -3,03% | 1,9700 | 2,0000 | 1,8800 | 4.504 | 8.624,00 |
| 27/12/2002 | 1,9800 | 1,02% | 1,8900 | 1,9800 | 1,8900 | 2.205 | 4.220,00 |
| 24/12/2002 | 1,9600 | -0,51% | 2,0000 | 2,0000 | 1,8800 | 3.020 | 5.872,00 |
| 23/12/2002 | 1,9700 | -1,50% | 2,0000 | 2,0500 | 1,9500 | 5.545 | 11.167,00 |
| 20/12/2002 | 2,0000 | -1,48% | 2,0000 | 2,0500 | 1,9800 | 4.309 | 8.591,00 |
| 19/12/2002 | 2,0300 | -0,49% | 2,0000 | 2,0400 | 1,8400 | 6.909 | 13.528,00 |
| 18/12/2002 | 2,0400 | -1,45% | 2,0600 | 2,0600 | 1,9300 | 1.957 | 3.922,00 |
| 17/12/2002 | 2,0700 | -1,43% | 2,1000 | 2,1000 | 2,0200 | 2.990 | 6.138,00 |
| 16/12/2002 | 2,1000 | -1,87% | 2,1400 | 2,1400 | 2,0800 | 2.018 | 4.243,00 |
| 13/12/2002 | 2,1400 | 1,90% | 2,1000 | 2,1400 | 2,0800 | 3.610 | 7.657,00 |
| 12/12/2002 | 2,1000 | 0,00% | 2,1000 | 2,1500 | 2,1000 | 950 | 2.001,00 |
| 11/12/2002 | 2,1000 | -0,47% | 2,2000 | 2,2000 | 2,0600 | 3.610 | 7.600,00 |
| 10/12/2002 | 2,1100 | -1,86% | 2,1500 | 2,1900 | 2,1000 | 3.550 | 7.653,00 |
| 09/12/2002 | 2,1500 | -1,83% | 2,2200 | 2,2400 | 2,1200 | 4.210 | 9.144,00 |
| 06/12/2002 | 2,1900 | -4,37% | 2,2800 | 2,3000 | 2,0600 | 7.536 | 16.510,00 |
| 05/12/2002 | 2,2900 | -0,43% | 2,3000 | 2,3600 | 2,1000 | 5.168 | 11.666,00 |
| 04/12/2002 | 2,3000 | -1,71% | 2,3400 | 2,3500 | 2,2600 | 3.105 | 7.133,00 |
| 03/12/2002 | 2,3400 | 0,43% | 2,4000 | 2,4000 | 2,2900 | 5.095 | 11.881,00 |
| 02/12/2002 | 2,3300 | -0,43% | 2,3400 | 2,3400 | 2,2700 | 3.270 | 7.548,00 |
| 29/11/2002 | 2,3400 | 0,86% | 2,3500 | 2,3500 | 2,2800 | 3.000 | 6.936,00 |
| 28/11/2002 | 2,3200 | 0,87% | 2,3700 | 2,3700 | 2,3000 | 4.860 | 11.394,00 |
| 27/11/2002 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,2300 | 4.495 | 10.190,00 |
| 26/11/2002 | 2,3000 | -2,13% | 2,4000 | 2,4000 | 2,2700 | 4.982 | 11.544,00 |
| 25/11/2002 | 2,3500 | 2,17% | 2,3800 | 2,3800 | 2,3000 | 4.900 | 11.388,00 |
| 22/11/2002 | 2,3000 | 4,07% | 2,2400 | 2,3900 | 2,2400 | 18.360 | 42.067,00 |
| 21/11/2002 | 2,2100 | 0,45% | 2,2000 | 2,2200 | 2,2000 | 11.067 | 24.426,00 |
| 20/11/2002 | 2,2000 | -0,90% | 2,2200 | 2,2200 | 2,1600 | 3.136 | 6.859,00 |
| 19/11/2002 | 2,2200 | -0,89% | 2,2300 | 2,2300 | 2,2000 | 2.382 | 5.272,00 |
| 18/11/2002 | 2,2400 | 0,90% | 2,2500 | 2,2500 | 2,2000 | 3.924 | 8.730,00 |
| 15/11/2002 | 2,2200 | 1,83% | 2,2200 | 2,2200 | 2,1700 | 4.470 | 9.836,00 |
| 14/11/2002 | 2,1800 | 0,46% | 2,1800 | 2,1800 | 2,1600 | 1.370 | 2.976,00 |
| 13/11/2002 | 2,1700 | -0,91% | 2,1900 | 2,1900 | 2,1700 | 1.550 | 3.367,00 |
| 12/11/2002 | 2,1900 | 0,00% | 2,2100 | 2,2200 | 2,1600 | 2.725 | 5.982,00 |
| 11/11/2002 | 2,1900 | 1,39% | 2,1600 | 2,2000 | 2,1600 | 9.240 | 20.103,00 |
| 08/11/2002 | 2,1600 | 0,00% | 2,2000 | 2,2000 | 2,1200 | 4.030 | 8.682,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|