| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΚΛΩΣΤΟΫΦΑΝΤΟΥΡΓΙΑ ΝΑΥΠΑΚΤΟΥ Α.Β.Ε.Ε. (ΝΑΥΠ)
1,2200 €
0,0350 (2,95%)
- Άνοιγμα 1,2000
- Υψηλό 1,2250
- Χαμηλό 1,1600
- Όγκος 5.314
- Τζίρος 6.348 €
- Πράξεις 43
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/12/2003 | 1,7800 | 1,14% | 1,7700 | 1,8000 | 1,7700 | 910 | ,00 |
| 28/11/2003 | 1,7600 | -3,30% | 1,6400 | 1,7900 | 1,6400 | 3.730 | ,00 |
| 27/11/2003 | 1,8200 | 3,41% | 1,8200 | 1,8200 | 1,8200 | 960 | ,00 |
| 26/11/2003 | 1,7600 | -2,22% | 1,7700 | 1,7800 | 1,7600 | 1.870 | ,00 |
| 25/11/2003 | 1,8000 | 0,56% | 1,7200 | 1,9100 | 1,7200 | 786 | ,00 |
| 24/11/2003 | 1,7900 | 0,56% | 1,7800 | 1,7900 | 1,7800 | 1.558 | ,00 |
| 21/11/2003 | 1,7800 | 0,00% | 1,7800 | 1,7900 | 1,7800 | 960 | ,00 |
| 20/11/2003 | 1,7800 | -2,20% | 1,8200 | 1,8500 | 1,7500 | 3.120 | ,00 |
| 19/11/2003 | 1,8200 | 0,55% | 1,7800 | 1,8200 | 1,7600 | 2.130 | ,00 |
| 18/11/2003 | 1,8100 | -0,55% | 1,8000 | 1,8500 | 1,8000 | 3.280 | ,00 |
| 17/11/2003 | 1,8200 | -3,19% | 1,8000 | 1,8500 | 1,7900 | 1.954 | ,00 |
| 14/11/2003 | 1,8800 | -1,05% | 1,9300 | 1,9300 | 1,8800 | 1.520 | ,00 |
| 13/11/2003 | 1,9000 | -1,55% | 1,9300 | 1,9500 | 1,9000 | 4.630 | ,00 |
| 12/11/2003 | 1,9300 | 1,05% | 1,8700 | 1,9400 | 1,8700 | 3.240 | ,00 |
| 11/11/2003 | 1,9100 | -2,05% | 1,9000 | 1,9100 | 1,9000 | 3.850 | ,00 |
| 10/11/2003 | 1,9500 | -0,51% | 1,9000 | 1,9500 | 1,9000 | 2.338 | ,00 |
| 07/11/2003 | 1,9600 | 1,55% | 1,9000 | 1,9600 | 1,9000 | 4.016 | ,00 |
| 06/11/2003 | 1,9300 | 1,58% | 1,8700 | 1,9300 | 1,8500 | 4.250 | ,00 |
| 05/11/2003 | 1,9000 | 0,00% | 1,8800 | 1,9000 | 1,8700 | 890 | ,00 |
| 04/11/2003 | 1,9000 | -1,55% | 1,9400 | 1,9400 | 1,8900 | 2.250 | ,00 |
| 03/11/2003 | 1,9300 | 2,12% | 1,8900 | 1,9400 | 1,8900 | 8.050 | ,00 |
| 31/10/2003 | 1,8900 | 0,53% | 1,9000 | 1,9000 | 1,8500 | 8.240 | ,00 |
| 30/10/2003 | 1,8800 | -1,05% | 1,8400 | 1,9000 | 1,8000 | 4.400 | ,00 |
| 29/10/2003 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 27/10/2003 | 1,9000 | 3,26% | 1,9200 | 1,9300 | 1,9000 | 2.550 | ,00 |
| 24/10/2003 | 1,8400 | -4,66% | 1,9000 | 1,9600 | 1,8300 | 5.560 | ,00 |
| 23/10/2003 | 1,9300 | -0,52% | 1,9300 | 1,9400 | 1,8800 | 3.390 | ,00 |
| 22/10/2003 | 1,9400 | -1,02% | 1,9800 | 1,9800 | 1,9400 | 2.100 | ,00 |
| 21/10/2003 | 1,9600 | 1,03% | 1,9500 | 1,9600 | 1,9300 | 1.820 | ,00 |
| 20/10/2003 | 1,9400 | 1,04% | 1,9100 | 1,9400 | 1,9100 | 2.100 | ,00 |
| 17/10/2003 | 1,9200 | -1,03% | 1,8200 | 1,9200 | 1,8200 | 960 | ,00 |
| 16/10/2003 | 1,9400 | -1,02% | 1,9600 | 1,9600 | 1,9000 | 2.200 | ,00 |
| 15/10/2003 | 1,9600 | 1,55% | 1,9100 | 1,9600 | 1,9100 | 2.000 | ,00 |
| 14/10/2003 | 1,9300 | -2,53% | 1,9000 | 1,9300 | 1,8700 | 2.856 | ,00 |
| 13/10/2003 | 1,9800 | 1,02% | 1,9600 | 1,9900 | 1,9100 | 1.630 | ,00 |
| 10/10/2003 | 1,9600 | -2,00% | 2,0000 | 2,0000 | 1,9400 | 1.176 | ,00 |
| 09/10/2003 | 2,0000 | 0,00% | 1,9600 | 2,0000 | 1,9600 | 1.300 | ,00 |
| 08/10/2003 | 2,0000 | 1,01% | 2,0000 | 2,0600 | 1,9400 | 1.680 | ,00 |
| 07/10/2003 | 1,9800 | -3,88% | 2,0000 | 2,0000 | 1,9700 | 5.320 | ,00 |
| 06/10/2003 | 2,0600 | 3,52% | 2,0000 | 2,0700 | 1,9200 | 3.540 | ,00 |
| 03/10/2003 | 1,9900 | 0,00% | 1,9900 | 2,0400 | 1,9900 | 2.060 | ,00 |
| 02/10/2003 | 1,9900 | 4,74% | 1,9300 | 1,9900 | 1,9300 | 10.780 | ,00 |
| 01/10/2003 | 1,9000 | 1,60% | 1,8700 | 1,9300 | 1,8700 | 1.800 | ,00 |
| 30/9/2003 | 1,8700 | 3,89% | 1,8500 | 1,8700 | 1,8000 | 7.760 | ,00 |
| 29/9/2003 | 1,8000 | -1,10% | 1,7800 | 1,8000 | 1,7600 | 4.660 | ,00 |
| 26/9/2003 | 1,8200 | -3,70% | 1,8800 | 1,8800 | 1,8200 | 1.220 | ,00 |
| 25/9/2003 | 1,8900 | -4,55% | 1,8400 | 1,9100 | 1,8200 | 3.600 | ,00 |
| 24/9/2003 | 1,9800 | 0,51% | 1,9700 | 2,0000 | 1,9500 | 3.750 | ,00 |
| 23/9/2003 | 1,9700 | -0,51% | 1,9700 | 1,9700 | 1,9700 | 200 | ,00 |
| 22/9/2003 | 1,9800 | 2,06% | 1,9400 | 1,9800 | 1,9100 | 10.980 | ,00 |
| 19/9/2003 | 1,9400 | 3,19% | 1,8800 | 1,9400 | 1,8600 | 2.040 | ,00 |
| 18/9/2003 | 1,8800 | -3,59% | 1,9500 | 1,9700 | 1,8800 | 2.320 | ,00 |
| 17/9/2003 | 1,9500 | 2,09% | 1,9300 | 1,9700 | 1,9300 | 2.060 | ,00 |
| 16/9/2003 | 1,9100 | -3,54% | 1,9800 | 1,9800 | 1,8900 | 19.130 | ,00 |
| 15/9/2003 | 1,9800 | -7,91% | 2,1000 | 2,1000 | 1,9600 | 1.970 | ,00 |
| 12/9/2003 | 2,1500 | 0,00% | 2,2200 | 2,2500 | 2,1500 | 1.330 | ,00 |
| 11/9/2003 | 2,1500 | 3,37% | 2,0900 | 2,2000 | 2,0800 | 15.560 | ,00 |
| 10/9/2003 | 2,0800 | 0,97% | 2,0100 | 2,1300 | 2,0000 | 17.560 | ,00 |
| 09/9/2003 | 2,0600 | -4,63% | 2,0100 | 2,1200 | 2,0000 | 11.000 | ,00 |
| 08/9/2003 | 2,1600 | -5,26% | 2,2000 | 2,2400 | 2,1500 | 6.322 | ,00 |
| 05/9/2003 | 2,2800 | 2,24% | 2,2200 | 2,2800 | 2,2200 | 7.906 | ,00 |
| 04/9/2003 | 2,2300 | -2,19% | 2,2800 | 2,3200 | 2,1900 | 7.680 | ,00 |
| 03/9/2003 | 2,2800 | 0,88% | 2,2800 | 2,3300 | 2,2000 | 10.200 | ,00 |
| 02/9/2003 | 2,2600 | 0,89% | 2,2300 | 2,3400 | 2,1500 | 22.800 | ,00 |
| 01/9/2003 | 2,2400 | -0,88% | 2,2600 | 2,3800 | 2,2100 | 18.690 | ,00 |
| 29/8/2003 | 2,2600 | -5,44% | 2,3200 | 2,3200 | 2,2000 | 35.180 | ,00 |
| 28/8/2003 | 2,3900 | 0,00% | 2,4700 | 2,4800 | 2,3600 | 6.814 | ,00 |
| 27/8/2003 | 2,3900 | 2,14% | 2,3300 | 2,4000 | 2,3200 | 8.700 | ,00 |
| 26/8/2003 | 2,3400 | -4,10% | 2,4400 | 2,4400 | 2,2800 | 8.060 | ,00 |
| 25/8/2003 | 2,4400 | -2,40% | 2,5000 | 2,5200 | 2,4200 | 6.340 | ,00 |
| 22/8/2003 | 2,5000 | 1,63% | 2,4600 | 2,5400 | 2,4300 | 25.120 | ,00 |
| 21/8/2003 | 2,4600 | 0,41% | 2,4600 | 2,4700 | 2,3800 | 24.030 | ,00 |
| 20/8/2003 | 2,4500 | -0,41% | 2,4500 | 2,4800 | 2,4100 | 2.922 | ,00 |
| 19/8/2003 | 2,4600 | -3,15% | 2,5200 | 2,6000 | 2,4600 | 30.830 | ,00 |
| 18/8/2003 | 2,5400 | 2,42% | 2,5200 | 2,5500 | 2,4400 | 13.730 | ,00 |
| 14/8/2003 | 2,4800 | -0,80% | 2,5100 | 2,5100 | 2,4600 | 470 | ,00 |
| 13/8/2003 | 2,5000 | 0,40% | 2,4900 | 2,5400 | 2,4500 | 12.710 | ,00 |
| 12/8/2003 | 2,4900 | 0,00% | 2,4600 | 2,4900 | 2,3900 | 17.600 | ,00 |
| 11/8/2003 | 2,4900 | 0,00% | 2,4900 | 2,5400 | 2,4200 | 13.260 | ,00 |
| 08/8/2003 | 2,4900 | 0,40% | 2,4300 | 2,4900 | 2,4200 | 6.360 | ,00 |
| 07/8/2003 | 2,4800 | 0,40% | 2,4800 | 2,4800 | 2,4200 | 13.610 | ,00 |
| 06/8/2003 | 2,4700 | 0,41% | 2,4200 | 2,5300 | 2,4000 | 25.720 | ,00 |
| 05/8/2003 | 2,4600 | -0,81% | 2,4800 | 2,5700 | 2,4000 | 25.310 | ,00 |
| 04/8/2003 | 2,4800 | 2,06% | 2,3700 | 2,5500 | 2,3700 | 23.060 | ,00 |
| 01/8/2003 | 2,4300 | -1,22% | 2,4900 | 2,5100 | 2,4200 | 20.804 | ,00 |
| 31/7/2003 | 2,4600 | -2,77% | 2,4600 | 2,5300 | 2,4200 | 12.484 | ,00 |
| 30/7/2003 | 2,5300 | 0,80% | 2,5500 | 2,5900 | 2,5200 | 15.690 | ,00 |
| 29/7/2003 | 2,5100 | 2,03% | 2,4400 | 2,5100 | 2,4000 | 24.630 | ,00 |
| 28/7/2003 | 2,4600 | -2,77% | 2,5600 | 2,5600 | 2,4600 | 15.790 | ,00 |
| 25/7/2003 | 2,5300 | -4,17% | 2,5400 | 2,6200 | 2,4600 | 32.490 | ,00 |
| 24/7/2003 | 2,6400 | 5,18% | 2,5400 | 2,6600 | 2,5400 | 57.700 | ,00 |
| 23/7/2003 | 2,5100 | 1,21% | 2,4800 | 2,6700 | 2,4800 | 108.790 | ,00 |
| 22/7/2003 | 2,4800 | 7,83% | 2,2700 | 2,5700 | 2,2700 | 64.900 | ,00 |
| 21/7/2003 | 2,3000 | 2,68% | 2,3000 | 2,4800 | 2,2900 | 18.056 | ,00 |
| 18/7/2003 | 2,2400 | 1,36% | 2,2500 | 2,2700 | 2,1800 | 17.510 | ,00 |
| 17/7/2003 | 2,2100 | 0,45% | 2,2000 | 2,2600 | 2,1700 | 32.480 | ,00 |
| 16/7/2003 | 2,2000 | 3,29% | 2,1400 | 2,2400 | 2,1300 | 23.320 | ,00 |
| 15/7/2003 | 2,1300 | 0,95% | 2,1000 | 2,1400 | 2,0800 | 23.690 | ,00 |
| 14/7/2003 | 2,1100 | 3,94% | 2,0900 | 2,1200 | 2,0700 | 9.390 | ,00 |
| 11/7/2003 | 2,0300 | -1,46% | 2,0900 | 2,0900 | 2,0000 | 16.850 | ,00 |
| 10/7/2003 | 2,0600 | 0,00% | 2,0500 | 2,1100 | 2,0500 | 16.560 | ,00 |
| 09/7/2003 | 2,0600 | 0,49% | 2,1000 | 2,1000 | 2,0300 | 10.640 | ,00 |
| 08/7/2003 | 2,0500 | 0,00% | 2,0600 | 2,1500 | 2,0100 | 37.080 | ,00 |
| 07/7/2003 | 2,0500 | 2,50% | 2,0200 | 2,0600 | 2,0000 | 16.070 | ,00 |
| 04/7/2003 | 2,0000 | -0,50% | 1,9600 | 2,0500 | 1,9600 | 4.530 | ,00 |
| 03/7/2003 | 2,0100 | 0,00% | 2,0400 | 2,0400 | 1,9700 | 10.766 | ,00 |
| 02/7/2003 | 2,0100 | 3,61% | 1,9400 | 2,0500 | 1,9300 | 17.650 | ,00 |
| 01/7/2003 | 1,9400 | -0,51% | 1,8800 | 1,9500 | 1,8700 | 7.800 | ,00 |
| 30/6/2003 | 1,9500 | -3,47% | 1,9900 | 1,9900 | 1,9200 | 5.900 | ,00 |
| 27/6/2003 | 2,0200 | -2,42% | 2,0300 | 2,0600 | 1,9900 | 21.640 | ,00 |
| 26/6/2003 | 2,0700 | -0,48% | 2,0800 | 2,1000 | 2,0200 | 24.078 | ,00 |
| 25/6/2003 | 2,0800 | -2,80% | 2,1000 | 2,1400 | 2,0400 | 24.470 | ,00 |
| 24/6/2003 | 2,1400 | -1,83% | 2,1800 | 2,1800 | 2,0100 | 9.400 | ,00 |
| 23/6/2003 | 2,1800 | -0,91% | 2,1900 | 2,2000 | 2,1600 | 3.020 | ,00 |
| 20/6/2003 | 2,2000 | 0,00% | 2,2300 | 2,2600 | 2,1300 | 20.310 | ,00 |
| 19/6/2003 | 2,2000 | -3,51% | 2,2800 | 2,3700 | 2,1600 | 62.340 | ,00 |
| 18/6/2003 | 2,2800 | 7,04% | 2,1500 | 2,3400 | 2,1500 | 92.194 | ,00 |
| 17/6/2003 | 2,1300 | 2,90% | 2,1300 | 2,1400 | 2,0900 | 18.760 | ,00 |
| 13/6/2003 | 2,0700 | -1,43% | 2,1000 | 2,1200 | 2,0700 | 6.169 | ,00 |
| 12/6/2003 | 2,1000 | 1,45% | 2,1200 | 2,1300 | 2,0700 | 20.211 | ,00 |
| 11/6/2003 | 2,0700 | 3,50% | 2,0000 | 2,0800 | 2,0000 | 23.780 | ,00 |
| 10/6/2003 | 2,0000 | -0,50% | 2,0000 | 2,0300 | 2,0000 | 7.860 | ,00 |
| 09/6/2003 | 2,0100 | -0,99% | 2,0100 | 2,0500 | 2,0000 | 10.190 | ,00 |
| 06/6/2003 | 2,0300 | 1,50% | 2,0000 | 2,0300 | 1,9400 | 10.550 | ,00 |
| 05/6/2003 | 2,0000 | -0,50% | 2,0000 | 2,0500 | 1,9800 | 12.410 | ,00 |
| 04/6/2003 | 2,0100 | 3,08% | 2,0000 | 2,0300 | 1,9800 | 12.270 | ,00 |
| 03/6/2003 | 1,9500 | -0,51% | 1,9800 | 1,9800 | 1,9400 | 15.870 | ,00 |
| 02/6/2003 | 1,9600 | 3,16% | 1,9200 | 1,9600 | 1,9000 | 9.380 | ,00 |
| 30/5/2003 | 1,9000 | 0,00% | 1,8500 | 1,9100 | 1,8400 | 11.356 | ,00 |
| 29/5/2003 | 1,9000 | -0,52% | 1,9500 | 1,9500 | 1,8800 | 1.810 | ,00 |
| 28/5/2003 | 1,9100 | 3,80% | 1,9000 | 1,9100 | 1,8800 | 4.870 | ,00 |
| 27/5/2003 | 1,8400 | -1,60% | 1,8600 | 1,8800 | 1,8400 | 8.830 | ,00 |
| 26/5/2003 | 1,8700 | -0,53% | 1,8900 | 1,8900 | 1,8700 | 8.510 | ,00 |
| 23/5/2003 | 1,8800 | -1,05% | 1,9000 | 1,9200 | 1,8700 | 10.440 | ,00 |
| 22/5/2003 | 1,9000 | -2,56% | 1,9500 | 1,9500 | 1,9000 | 4.570 | ,00 |
| 21/5/2003 | 1,9500 | -1,02% | 1,9500 | 2,0000 | 1,9000 | 13.880 | ,00 |
| 20/5/2003 | 1,9700 | -1,01% | 1,9800 | 2,0800 | 1,9500 | 35.596 | ,00 |
| 19/5/2003 | 1,9900 | 3,65% | 1,9200 | 2,0000 | 1,9100 | 22.800 | ,00 |
| 16/5/2003 | 1,9200 | 1,05% | 1,9200 | 1,9400 | 1,9100 | 6.880 | ,00 |
| 15/5/2003 | 1,9000 | 0,53% | 1,8900 | 1,9200 | 1,8800 | 11.169 | ,00 |
| 14/5/2003 | 1,8900 | 1,07% | 1,8500 | 1,9400 | 1,8500 | 7.990 | ,00 |
| 13/5/2003 | 1,8700 | 2,19% | 1,8300 | 1,9200 | 1,8000 | 20.510 | ,00 |
| 12/5/2003 | 1,8300 | -0,54% | 1,8400 | 1,8500 | 1,8200 | 6.530 | ,00 |
| 09/5/2003 | 1,8400 | 0,00% | 1,8300 | 1,8900 | 1,8000 | 6.750 | ,00 |
| 08/5/2003 | 1,8400 | -4,66% | 1,9000 | 1,9200 | 1,8300 | 18.860 | ,00 |
| 07/5/2003 | 1,9300 | -1,03% | 1,9800 | 2,0000 | 1,9200 | 32.950 | ,00 |
| 06/5/2003 | 1,9500 | 0,00% | 1,8800 | 1,9600 | 1,8800 | 11.500 | ,00 |
| 05/5/2003 | 1,9500 | 2,09% | 1,9800 | 2,0700 | 1,9300 | 44.740 | ,00 |
| 02/5/2003 | 1,9100 | -1,04% | 1,9000 | 1,9200 | 1,8800 | 11.680 | ,00 |
| 30/4/2003 | 1,9300 | -2,03% | 1,9800 | 2,0000 | 1,9000 | 6.300 | ,00 |
| 29/4/2003 | 1,9700 | -2,96% | 2,0000 | 2,0800 | 1,9300 | 22.960 | ,00 |
| 24/4/2003 | 2,0300 | 16,00% | 1,7800 | 2,0600 | 1,7800 | 79.890 | ,00 |
| 23/4/2003 | 1,7500 | 2,34% | 1,7200 | 1,8100 | 1,7200 | 10.422 | ,00 |
| 22/4/2003 | 1,7100 | 0,59% | 1,6600 | 1,7100 | 1,6600 | 1.392 | ,00 |
| 17/4/2003 | 1,7000 | -2,86% | 1,7500 | 1,7500 | 1,7000 | 7.780 | ,00 |
| 16/4/2003 | 1,7500 | -3,31% | 1,7700 | 1,8200 | 1,7400 | 7.020 | ,00 |
| 15/4/2003 | 1,8100 | 0,00% | 1,8300 | 1,8700 | 1,8000 | 16.254 | ,00 |
| 14/4/2003 | 1,8100 | 3,43% | 1,7500 | 1,8800 | 1,7500 | 14.500 | ,00 |
| 11/4/2003 | 1,7500 | 2,34% | 1,7200 | 1,7600 | 1,6900 | 8.806 | ,00 |
| 10/4/2003 | 1,7100 | 0,59% | 1,7200 | 1,7200 | 1,7000 | 4.020 | ,00 |
| 09/4/2003 | 1,7000 | 0,00% | 1,6800 | 1,7000 | 1,6700 | 2.480 | ,00 |
| 08/4/2003 | 1,7000 | -3,41% | 1,7100 | 1,7200 | 1,6900 | 4.100 | ,00 |
| 07/4/2003 | 1,7600 | 6,02% | 1,7200 | 1,7800 | 1,7200 | 6.230 | 10.877,00 |
| 04/4/2003 | 1,6600 | 3,11% | 1,6500 | 1,6900 | 1,6000 | 2.320 | 3.844,00 |
| 03/4/2003 | 1,6100 | -2,42% | 1,6500 | 1,6800 | 1,6000 | 3.450 | 5.593,00 |
| 02/4/2003 | 1,6500 | 6,45% | 1,7000 | 1,7000 | 1,6400 | 2.430 | 4.076,00 |
| 01/4/2003 | 1,5500 | -1,90% | 1,5800 | 1,5800 | 1,5300 | 1.900 | 2.945,00 |
| 31/3/2003 | 1,5800 | -0,63% | 1,5500 | 1,5800 | 1,5500 | 1.100 | 1.709,00 |
| 28/3/2003 | 1,5900 | -3,64% | 1,6200 | 1,6400 | 1,5600 | 11.900 | 18.891,00 |
| 27/3/2003 | 1,6500 | -2,37% | 1,6500 | 1,6700 | 1,6500 | 580 | 958,00 |
| 26/3/2003 | 1,6900 | 3,05% | 1,6900 | 1,6900 | 1,6700 | 270 | 451,00 |
| 24/3/2003 | 1,6400 | -2,96% | 1,6600 | 1,6600 | 1,6400 | 2.050 | 3.369,00 |
| 21/3/2003 | 1,6900 | 4,97% | 1,6100 | 1,6900 | 1,6100 | 5.430 | 9.034,00 |
| 20/3/2003 | 1,6100 | 3,21% | 1,5600 | 1,6300 | 1,5500 | 4.970 | 7.796,00 |
| 19/3/2003 | 1,5600 | -1,89% | 1,5800 | 1,6200 | 1,5500 | 2.958 | 4.684,00 |
| 18/3/2003 | 1,5900 | 0,00% | 1,6000 | 1,6700 | 1,5900 | 13.090 | 21.240,00 |
| 17/3/2003 | 1,5900 | -3,64% | 1,6500 | 1,6500 | 1,5000 | 2.160 | 3.420,00 |
| 14/3/2003 | 1,6500 | 3,12% | 1,6000 | 1,6500 | 1,6000 | 8.120 | 13.032,00 |
| 13/3/2003 | 1,6000 | 0,63% | 1,6400 | 1,7000 | 1,5900 | 4.454 | 7.243,00 |
| 12/3/2003 | 1,5900 | -0,62% | 1,6000 | 1,6100 | 1,5700 | 2.950 | 4.706,00 |
| 11/3/2003 | 1,6000 | -4,19% | 1,6200 | 1,6400 | 1,6000 | 2.940 | 4.731,00 |
| 07/3/2003 | 1,6700 | 0,00% | 1,6700 | 1,6800 | 1,6500 | 4.520 | 7.531,00 |
| 06/3/2003 | 1,6700 | -1,76% | 1,6700 | 1,6700 | 1,6700 | 200 | ,00 |
| 05/3/2003 | 1,7000 | 1,19% | 1,6900 | 1,7000 | 1,6800 | 5.710 | 9.668,00 |
| 04/3/2003 | 1,6800 | -1,75% | 1,7000 | 1,7000 | 1,6700 | 1.480 | 2.481,00 |
| 03/3/2003 | 1,7100 | 0,00% | 1,7100 | 1,7400 | 1,6900 | 5.300 | 9.082,00 |
| 28/2/2003 | 1,7100 | -0,58% | 1,7100 | 1,7200 | 1,6800 | 6.010 | 10.247,00 |
| 27/2/2003 | 1,7200 | 0,58% | 1,7100 | 1,7400 | 1,6900 | 6.924 | 11.872,00 |
| 26/2/2003 | 1,7100 | -1,16% | 1,6600 | 1,7300 | 1,6500 | 6.500 | 11.005,00 |
| 25/2/2003 | 1,7300 | 1,76% | 1,7000 | 1,7300 | 1,6300 | 10.710 | 17.911,00 |
| 24/2/2003 | 1,7000 | -2,30% | 1,7800 | 1,7800 | 1,7000 | 1.110 | 1.932,00 |
| 21/2/2003 | 1,7400 | 0,00% | 1,7400 | 1,7500 | 1,7400 | 5.300 | 9.223,00 |
| 20/2/2003 | 1,7400 | -1,14% | 1,7700 | 1,7700 | 1,7400 | 1.090 | 1.909,00 |
| 19/2/2003 | 1,7600 | 1,73% | 1,7300 | 1,7900 | 1,7300 | 4.740 | 8.355,00 |
| 18/2/2003 | 1,7300 | 0,58% | 1,7300 | 1,7300 | 1,7300 | 160 | 277,00 |
| 17/2/2003 | 1,7200 | 2,38% | 1,7000 | 1,7600 | 1,7000 | 3.690 | 6.350,00 |
| 14/2/2003 | 1,6800 | 0,60% | 1,6700 | 1,6800 | 1,6600 | 1.720 | 2.875,00 |
| 13/2/2003 | 1,6700 | 0,00% | 1,7000 | 1,7000 | 1,6500 | 1.640 | 2.767,00 |
| 12/2/2003 | 1,6700 | -1,18% | 1,6800 | 1,6800 | 1,6500 | 2.510 | 4.198,00 |
| 11/2/2003 | 1,6900 | 1,81% | 1,6600 | 1,7000 | 1,6200 | 4.990 | 8.368,00 |
| 10/2/2003 | 1,6600 | -1,19% | 1,6400 | 1,6600 | 1,6400 | 1.200 | 1.973,00 |
| 07/2/2003 | 1,6800 | -1,75% | 1,6600 | 1,6800 | 1,6200 | 2.290 | 3.806,00 |
| 06/2/2003 | 1,7100 | 0,59% | 1,6700 | 1,7100 | 1,6400 | 1.114 | 1.857,00 |
| 05/2/2003 | 1,7000 | 1,19% | 1,6600 | 1,7000 | 1,6600 | 3.376 | 5.682,00 |
| 04/2/2003 | 1,6800 | -2,33% | 1,6700 | 1,7100 | 1,6700 | 670 | 1.130,00 |
| 03/2/2003 | 1,7200 | 2,38% | 1,6800 | 1,8200 | 1,6700 | 10.330 | 17.454,00 |
| 31/1/2003 | 1,6800 | -1,75% | 1,6700 | 1,7000 | 1,6700 | 4.050 | 6.796,00 |
| 30/1/2003 | 1,7100 | 0,59% | 1,7600 | 1,7900 | 1,7100 | 1.850 | 3.192,00 |
| 29/1/2003 | 1,7000 | 0,59% | 1,6900 | 1,7000 | 1,6900 | 2.850 | 4.828,00 |
| 28/1/2003 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6700 | 2.860 | 4.833,00 |
| 27/1/2003 | 1,6900 | -3,43% | 1,6900 | 1,6900 | 1,6900 | 2.410 | 4.073,00 |
| 24/1/2003 | 1,7500 | 2,94% | 1,6800 | 1,7500 | 1,6800 | 2.110 | 3.556,00 |
| 23/1/2003 | 1,7000 | 2,41% | 1,6500 | 1,7000 | 1,6500 | 1.760 | 2.954,00 |
| 22/1/2003 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6200 | 3.990 | 6.588,00 |
| 21/1/2003 | 1,6600 | 1,22% | 1,6400 | 1,6700 | 1,6400 | 3.250 | 5.339,00 |
| 20/1/2003 | 1,6400 | -0,61% | 1,6800 | 1,6800 | 1,6300 | 6.250 | 10.380,00 |
| 17/1/2003 | 1,6500 | 0,00% | 1,6500 | 1,6800 | 1,6500 | 1.730 | 2.861,00 |
| 16/1/2003 | 1,6500 | -5,17% | 1,7300 | 1,7300 | 1,6500 | 2.124 | 3.516,00 |
| 15/1/2003 | 1,7400 | -1,14% | 1,6600 | 1,7800 | 1,6600 | 920 | 1.582,00 |
| 14/1/2003 | 1,7600 | 8,64% | 1,6300 | 1,7600 | 1,6100 | 3.350 | 5.481,00 |
| 13/1/2003 | 1,6200 | -1,82% | 1,6200 | 1,6500 | 1,6100 | 1.250 | 2.027,00 |
| 10/1/2003 | 1,6500 | 1,85% | 1,6400 | 1,6800 | 1,6400 | 2.000 | 3.311,00 |
| 09/1/2003 | 1,6200 | -5,81% | 1,6800 | 1,6900 | 1,6000 | 15.590 | 25.645,00 |
| 08/1/2003 | 1,7200 | -3,91% | 1,7400 | 1,7400 | 1,7200 | 16.310 | 28.101,00 |
| 07/1/2003 | 1,7900 | -3,76% | 1,7800 | 1,8100 | 1,7500 | 31.930 | 57.044,00 |
| 03/1/2003 | 1,8600 | -5,10% | 1,9600 | 1,9600 | 1,7300 | 43.630 | 79.517,00 |
| 02/1/2003 | 1,9600 | 1,55% | 1,9400 | 1,9600 | 1,8700 | 4.520 | 8.524,00 |
| 31/12/2002 | 1,9300 | -3,02% | 1,8500 | 1,9300 | 1,8400 | 2.220 | 4.192,00 |
| 30/12/2002 | 1,9900 | 7,57% | 1,8400 | 1,9900 | 1,8400 | 160 | 310,00 |
| 27/12/2002 | 1,8500 | -0,54% | 1,8000 | 1,9500 | 1,8000 | 1.119 | 2.039,00 |
| 24/12/2002 | 1,8600 | 1,64% | 1,8600 | 1,8600 | 1,8200 | 2.240 | 4.110,00 |
| 23/12/2002 | 1,8300 | -0,54% | 1,8500 | 1,8600 | 1,8100 | 4.790 | 8.818,00 |
| 20/12/2002 | 1,8400 | -1,08% | 1,8600 | 1,9500 | 1,8400 | 10.540 | 19.813,00 |
| 19/12/2002 | 1,8600 | -2,11% | 1,9400 | 1,9600 | 1,8600 | 12.280 | 23.128,00 |
| 18/12/2002 | 1,9000 | -4,04% | 1,9400 | 1,9800 | 1,8800 | 6.480 | 12.513,00 |
| 17/12/2002 | 1,9800 | -0,50% | 2,0200 | 2,0200 | 1,9600 | 2.200 | 4.448,00 |
| 16/12/2002 | 1,9900 | 0,00% | 1,8100 | 2,0000 | 1,8100 | 2.470 | 4.867,00 |
| 13/12/2002 | 1,9900 | -0,50% | 2,0000 | 2,0400 | 1,9900 | 2.250 | 4.526,00 |
| 12/12/2002 | 2,0000 | -3,85% | 2,0000 | 2,0000 | 2,0000 | 300 | 600,00 |
| 11/12/2002 | 2,0800 | 3,48% | 2,0200 | 2,0800 | 2,0000 | 4.650 | 9.454,00 |
| 10/12/2002 | 2,0100 | 0,50% | 2,0000 | 2,0800 | 1,9600 | 894 | 1.775,00 |
| 09/12/2002 | 2,0000 | 0,00% | 2,0400 | 2,0400 | 1,9600 | 7.000 | 14.020,00 |
| 06/12/2002 | 2,0000 | -4,76% | 2,0200 | 2,0700 | 2,0000 | 2.160 | 4.365,00 |
| 05/12/2002 | 2,1000 | -2,33% | 2,1200 | 2,1200 | 2,1000 | 2.200 | 4.632,00 |
| 04/12/2002 | 2,1500 | -0,92% | 2,1300 | 2,1500 | 2,1300 | 910 | 1.951,00 |
| 03/12/2002 | 2,1700 | -2,25% | 2,2000 | 2,2000 | 2,1700 | 240 | 524,00 |
| 02/12/2002 | 2,2200 | 1,37% | 2,1900 | 2,2200 | 2,1600 | 5.790 | 12.727,00 |
| 29/11/2002 | 2,1900 | 0,00% | 2,1000 | 2,1900 | 2,1000 | 2.300 | 4.973,00 |
| 28/11/2002 | 2,1900 | 0,46% | 2,1800 | 2,2000 | 2,1500 | 6.550 | 14.299,00 |
| 27/11/2002 | 2,1800 | 1,87% | 2,1300 | 2,1800 | 2,1100 | 3.730 | 8.003,00 |
| 26/11/2002 | 2,1400 | 0,00% | 2,0800 | 2,1400 | 2,0800 | 190 | 396,00 |
| 25/11/2002 | 2,1400 | 2,39% | 2,0500 | 2,1800 | 2,0200 | 3.970 | 8.444,00 |
| 22/11/2002 | 2,0900 | 0,48% | 2,1000 | 2,1000 | 2,0600 | 4.410 | 9.160,00 |
| 21/11/2002 | 2,0800 | -0,48% | 2,0600 | 2,1300 | 2,0500 | 2.580 | 5.353,00 |
| 20/11/2002 | 2,0900 | -0,48% | 2,0400 | 2,0900 | 2,0400 | 520 | 1.076,00 |
| 19/11/2002 | 2,1000 | -1,41% | 2,0300 | 2,1000 | 2,0300 | 1.304 | 2.668,00 |
| 18/11/2002 | 2,1300 | 1,43% | 2,0600 | 2,1300 | 2,0600 | 2.600 | 5.461,00 |
| 15/11/2002 | 2,1000 | 0,48% | 2,0700 | 2,1000 | 2,0600 | 2.970 | 6.148,00 |
| 14/11/2002 | 2,0900 | -0,48% | 2,0200 | 2,0900 | 2,0100 | 1.150 | 2.338,00 |
| 13/11/2002 | 2,1000 | 0,96% | 2,0500 | 2,1000 | 2,0000 | 2.080 | 4.225,00 |
| 12/11/2002 | 2,0800 | -0,95% | 2,1200 | 2,1200 | 2,0400 | 1.190 | 2.471,00 |
| 11/11/2002 | 2,1000 | 1,94% | 2,0000 | 2,1000 | 2,0000 | 2.790 | 5.777,00 |
| 08/11/2002 | 2,0600 | 2,49% | 1,9900 | 2,0600 | 1,9900 | 3.680 | 7.404,00 |
| 07/11/2002 | 2,0100 | -3,83% | 2,0800 | 2,0800 | 2,0000 | 3.440 | 6.977,00 |
| 06/11/2002 | 2,0900 | -2,34% | 1,9900 | 2,1400 | 1,9900 | 2.180 | 4.375,00 |
| 05/11/2002 | 2,1400 | -1,38% | 2,0700 | 2,1400 | 2,0600 | 1.418 | 2.927,00 |
| 04/11/2002 | 2,1700 | 7,43% | 2,0300 | 2,1800 | 2,0100 | 8.980 | 18.436,00 |
| 01/11/2002 | 2,0200 | 0,00% | 2,0000 | 2,0200 | 2,0000 | 570 | 1.140,00 |
| 31/10/2002 | 2,0200 | 1,00% | 2,0000 | 2,0200 | 1,9800 | 2.030 | 4.056,00 |
| 30/10/2002 | 2,0000 | 0,50% | 1,9500 | 2,0000 | 1,9200 | 2.368 | 4.640,00 |
| 29/10/2002 | 1,9900 | 0,00% | 1,9800 | 1,9900 | 1,9400 | 540 | 1.056,00 |
| 25/10/2002 | 1,9900 | 2,05% | 1,9300 | 1,9900 | 1,9300 | 1.270 | 2.474,00 |
| 24/10/2002 | 1,9500 | -2,99% | 1,9500 | 1,9700 | 1,9300 | 2.730 | 5.299,00 |
| 23/10/2002 | 2,0100 | -1,95% | 1,9700 | 2,0400 | 1,9600 | 920 | 1.808,00 |
| 22/10/2002 | 2,0500 | 0,99% | 2,0000 | 2,0500 | 2,0000 | 400 | 815,00 |
| 21/10/2002 | 2,0300 | -0,98% | 1,8800 | 2,0400 | 1,8800 | 1.610 | 3.237,00 |
| 18/10/2002 | 2,0500 | -0,97% | 2,0000 | 2,0600 | 2,0000 | 1.092 | 2.196,00 |
| 17/10/2002 | 2,0700 | 4,55% | 1,9800 | 2,0700 | 1,9700 | 1.000 | 2.001,00 |
| 16/10/2002 | 1,9800 | -4,35% | 2,0700 | 2,0700 | 1,9700 | 1.440 | 2.891,00 |
| 15/10/2002 | 2,0700 | 6,15% | 1,9800 | 2,0700 | 1,9500 | 2.980 | 6.019,00 |
| 14/10/2002 | 1,9500 | -2,01% | 1,9000 | 2,0000 | 1,9000 | 6.328 | 12.405,00 |
| 11/10/2002 | 1,9900 | 4,19% | 1,9300 | 1,9900 | 1,9300 | 3.700 | 7.250,00 |
| 10/10/2002 | 1,9100 | 0,53% | 1,9000 | 1,9800 | 1,8500 | 5.050 | 9.581,00 |
| 09/10/2002 | 1,9000 | -1,55% | 1,9600 | 1,9600 | 1,9000 | 1.100 | 2.102,00 |
| 08/10/2002 | 1,9300 | -1,03% | 1,9500 | 2,0500 | 1,9300 | 4.140 | 8.128,00 |
| 07/10/2002 | 1,9500 | -1,02% | 1,8400 | 1,9500 | 1,8400 | 3.600 | 6.725,00 |
| 04/10/2002 | 1,9700 | 0,51% | 1,9300 | 2,0000 | 1,8900 | 10.030 | 19.474,00 |
| 03/10/2002 | 1,9600 | -3,92% | 1,9700 | 1,9900 | 1,9500 | 5.950 | 11.735,00 |
| 02/10/2002 | 2,0400 | -2,39% | 2,0900 | 2,0900 | 2,0400 | 2.700 | 5.551,00 |
| 01/10/2002 | 2,0900 | -0,48% | 2,0600 | 2,1000 | 2,0000 | 6.730 | 13.663,00 |
| 30/9/2002 | 2,1000 | -1,87% | 2,0300 | 2,1000 | 2,0100 | 2.370 | 4.851,00 |
| 27/9/2002 | 2,1400 | -0,47% | 2,1000 | 2,1600 | 2,1000 | 1.480 | 3.152,00 |
| 26/9/2002 | 2,1500 | 2,38% | 2,0600 | 2,1500 | 2,0600 | 1.710 | 3.618,00 |
| 25/9/2002 | 2,1000 | 0,96% | 2,1000 | 2,1200 | 2,0200 | 2.400 | 4.978,00 |
| 24/9/2002 | 2,0800 | -3,70% | 2,1000 | 2,1200 | 2,0600 | 5.310 | 11.012,00 |
| 23/9/2002 | 2,1600 | -0,46% | 2,1100 | 2,1600 | 2,1000 | 1.090 | 2.292,00 |
| 20/9/2002 | 2,1700 | 1,40% | 2,1000 | 2,1700 | 2,1000 | 1.890 | 4.036,00 |
| 19/9/2002 | 2,1400 | -1,38% | 2,2000 | 2,2600 | 2,0900 | 1.800 | 3.913,00 |
| 18/9/2002 | 2,1700 | 2,84% | 2,0600 | 2,1700 | 2,0600 | 3.080 | 6.476,00 |
| 17/9/2002 | 2,1100 | 0,00% | 2,2800 | 2,2900 | 2,1100 | 828 | 1.788,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|