| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΙΝΤΕΡΓΟΥΝΤ-ΞΥΛΕΜΠΟΡΙΑ Α.Τ.Ε.Ν.Ε. (ΞΥΛΠ)
0,4820 €
-0,0120 (-2,43%)
- Άνοιγμα 0,4920
- Υψηλό 0,4920
- Χαμηλό 0,4800
- Όγκος 87
- Τζίρος 41 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/10/2003 | 1,3300 | -72,29% | 1,2700 | 1,3300 | 1,2700 | 1.160 | ,00 |
| 20/10/2003 | 4,8000 | 260,90% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 17/10/2003 | 1,3300 | -72,29% | 1,3200 | 1,3300 | 1,3000 | 7.582 | ,00 |
| 16/10/2003 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 15/10/2003 | 4,8000 | 260,90% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 14/10/2003 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 111 | ,00 |
| 13/10/2003 | 1,3300 | -71,70% | 1,3300 | 1,3300 | 1,3300 | 360 | ,00 |
| 10/10/2003 | 4,7000 | 261,54% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 09/10/2003 | 1,3000 | -73,68% | 1,3800 | 1,3800 | 1,3000 | 540 | ,00 |
| 08/10/2003 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 07/10/2003 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 06/10/2003 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 03/10/2003 | 4,9400 | 260,58% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 02/10/2003 | 1,3700 | -71,46% | 1,3700 | 1,3700 | 1,3700 | 360 | ,00 |
| 01/10/2003 | 4,8000 | 260,90% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 30/9/2003 | 1,3300 | -1,48% | 1,3200 | 1,3300 | 1,3200 | 7.636 | ,00 |
| 29/9/2003 | 1,3500 | 8,00% | 1,3300 | 1,3500 | 1,2400 | 8.279 | ,00 |
| 26/9/2003 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1.370 | ,00 |
| 25/9/2003 | 1,2500 | -73,52% | 1,3000 | 1,3000 | 1,2500 | 3.609 | ,00 |
| 24/9/2003 | 4,7200 | 260,31% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 23/9/2003 | 1,3100 | -0,76% | 1,3100 | 1,3100 | 1,3100 | 1.731 | ,00 |
| 22/9/2003 | 1,3200 | -5,04% | 1,3900 | 1,3900 | 1,3200 | 3.248 | ,00 |
| 19/9/2003 | 1,3900 | -72,09% | 1,3900 | 1,3900 | 1,3900 | 540 | ,00 |
| 18/9/2003 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 17/9/2003 | 4,9800 | 260,87% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 16/9/2003 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3600 | 6.861 | ,00 |
| 15/9/2003 | 1,3800 | -72,40% | 1,3600 | 1,3800 | 1,3600 | 5.595 | ,00 |
| 12/9/2003 | 5,0000 | 262,32% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 11/9/2003 | 1,3800 | -72,40% | 1,3400 | 1,3800 | 1,3300 | 7.221 | ,00 |
| 10/9/2003 | 5,0000 | 262,32% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 09/9/2003 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 721 | ,00 |
| 08/9/2003 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3600 | 4.060 | ,00 |
| 05/9/2003 | 1,3800 | 3,76% | 1,3800 | 1,3800 | 1,3700 | 7.311 | ,00 |
| 04/9/2003 | 1,3300 | 7,26% | 1,2500 | 1,3300 | 1,2500 | 7.492 | ,00 |
| 03/9/2003 | 1,2400 | -75,30% | 1,3400 | 1,3400 | 1,2400 | 6.100 | ,00 |
| 02/9/2003 | 5,0200 | 261,15% | 5,0200 | 5,0200 | 5,0200 | ,00 | |
| 01/9/2003 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 36 | ,00 |
| 29/8/2003 | 1,3900 | 0,72% | 1,3800 | 1,3900 | 1,3800 | 1.172 | ,00 |
| 28/8/2003 | 1,3800 | -72,40% | 1,3800 | 1,3800 | 1,3800 | 3.284 | ,00 |
| 27/8/2003 | 5,0000 | 262,32% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 26/8/2003 | 1,3800 | -72,62% | 1,3800 | 1,3800 | 1,3800 | 252 | ,00 |
| 25/8/2003 | 5,0400 | 260,00% | 5,0400 | 5,0400 | 5,0400 | ,00 | |
| 22/8/2003 | 1,4000 | -0,71% | 1,4000 | 1,4000 | 1,4000 | 7.308 | ,00 |
| 21/8/2003 | 1,4100 | -3,42% | 1,3800 | 1,4600 | 1,3800 | 19.861 | ,00 |
| 20/8/2003 | 1,4600 | 5,80% | 1,4300 | 1,4600 | 1,4300 | 15.167 | ,00 |
| 19/8/2003 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 450 | ,00 |
| 18/8/2003 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3600 | 4.640 | ,00 |
| 14/8/2003 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3700 | 3.068 | ,00 |
| 13/8/2003 | 1,3800 | -73,86% | 1,4900 | 1,4900 | 1,3800 | 11.014 | ,00 |
| 12/8/2003 | 5,2800 | 261,64% | 5,2800 | 5,2800 | 5,2800 | ,00 | |
| 11/8/2003 | 1,4600 | -70,80% | 1,4700 | 1,4700 | 1,4600 | 1.622 | ,00 |
| 08/8/2003 | 5,0000 | 262,32% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/8/2003 | 1,3800 | 0,00% | 1,4100 | 1,4600 | 1,3800 | 3.011 | ,00 |
| 06/8/2003 | 1,3800 | -10,39% | 1,5300 | 1,5300 | 1,3800 | 6.951 | ,00 |
| 05/8/2003 | 1,5400 | -6,67% | 1,6400 | 1,6400 | 1,5400 | 1.619 | ,00 |
| 04/8/2003 | 1,6500 | -70,43% | 1,6500 | 1,6500 | 1,6500 | 234 | ,00 |
| 01/8/2003 | 5,5800 | 262,34% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 31/7/2003 | 1,5400 | -1,28% | 1,5400 | 1,5400 | 1,5400 | 198 | ,00 |
| 30/7/2003 | 1,5600 | -2,50% | 1,6000 | 1,6000 | 1,5500 | 4.874 | ,00 |
| 29/7/2003 | 1,6000 | 1,27% | 1,5800 | 1,6000 | 1,4700 | 11.014 | ,00 |
| 28/7/2003 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5500 | 3.429 | ,00 |
| 25/7/2003 | 1,5800 | 0,00% | 1,5700 | 1,5800 | 1,5700 | 2.617 | ,00 |
| 24/7/2003 | 1,5800 | 1,94% | 1,5000 | 1,6200 | 1,5000 | 15.925 | ,00 |
| 23/7/2003 | 1,5500 | 7,64% | 1,4500 | 1,5500 | 1,4400 | 13.397 | ,00 |
| 22/7/2003 | 1,4400 | 2,13% | 1,4100 | 1,4400 | 1,4100 | 5.304 | ,00 |
| 21/7/2003 | 1,4100 | -2,08% | 1,3800 | 1,4100 | 1,3800 | 3.609 | ,00 |
| 18/7/2003 | 1,4400 | 4,35% | 1,3600 | 1,4400 | 1,3600 | 12.330 | ,00 |
| 17/7/2003 | 1,3800 | -4,17% | 1,3800 | 1,3800 | 1,3800 | 162 | ,00 |
| 16/7/2003 | 1,4400 | -72,31% | 1,4500 | 1,4700 | 1,4400 | 1.352 | ,00 |
| 15/7/2003 | 5,2000 | 261,11% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 14/7/2003 | 1,4400 | 2,86% | 1,4400 | 1,4400 | 1,4400 | 5.505 | ,00 |
| 11/7/2003 | 1,4000 | 1,45% | 1,4100 | 1,4100 | 1,3300 | 1.655 | ,00 |
| 10/7/2003 | 1,3800 | 4,55% | 1,3500 | 1,4100 | 1,3300 | 6.951 | ,00 |
| 09/7/2003 | 1,3200 | -4,35% | 1,3300 | 1,3700 | 1,3200 | 7.041 | ,00 |
| 08/7/2003 | 1,3800 | -2,13% | 1,3800 | 1,3800 | 1,3800 | 721 | ,00 |
| 07/7/2003 | 1,4100 | 2,17% | 1,3800 | 1,4100 | 1,3800 | 5.640 | ,00 |
| 04/7/2003 | 1,3800 | -73,46% | 1,4100 | 1,4100 | 1,3800 | 342 | ,00 |
| 03/7/2003 | 5,2000 | 261,11% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 02/7/2003 | 1,4400 | 5,11% | 1,3700 | 1,4400 | 1,3700 | 1.713 | ,00 |
| 01/7/2003 | 1,3700 | -0,72% | 1,2700 | 1,3800 | 1,2600 | 6.229 | ,00 |
| 30/6/2003 | 1,3800 | 8,66% | 1,2200 | 1,3800 | 1,2200 | 180 | ,00 |
| 27/6/2003 | 1,2700 | -4,51% | 1,1800 | 1,3500 | 1,1800 | 1.352 | ,00 |
| 26/6/2003 | 1,3300 | -72,86% | 1,3300 | 1,3300 | 1,3300 | 1.893 | ,00 |
| 25/6/2003 | 4,9000 | 260,29% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 24/6/2003 | 1,3600 | 7,09% | 1,3500 | 1,3600 | 1,3500 | 180 | ,00 |
| 23/6/2003 | 1,2700 | -4,51% | 1,3300 | 1,3300 | 1,2700 | 5.559 | ,00 |
| 20/6/2003 | 1,3300 | -1,48% | 1,3800 | 1,3800 | 1,2200 | 2.347 | ,00 |
| 19/6/2003 | 1,3500 | 8,87% | 1,2800 | 1,3500 | 1,2800 | 360 | ,00 |
| 18/6/2003 | 1,2400 | -4,62% | 1,3100 | 1,3100 | 1,2400 | 3.699 | ,00 |
| 17/6/2003 | 1,3000 | 4,84% | 1,3700 | 1,3800 | 1,3000 | 5.072 | ,00 |
| 13/6/2003 | 1,2400 | 10,71% | 1,2100 | 1,2400 | 1,2100 | 3.609 | ,00 |
| 12/6/2003 | 1,1200 | 0,00% | 1,1100 | 1,1400 | 1,1100 | 9.929 | ,00 |
| 11/6/2003 | 1,1200 | 0,90% | 1,0600 | 1,1200 | 1,0600 | 7.341 | ,00 |
| 10/6/2003 | 1,1100 | 2,78% | 1,0500 | 1,1100 | 1,0500 | 10.290 | ,00 |
| 09/6/2003 | 1,0800 | 2,86% | 1,0800 | 1,0800 | 1,0800 | 721 | ,00 |
| 06/6/2003 | 1,0500 | 2,94% | 1,0500 | 1,0500 | 1,0400 | 2.076 | ,00 |
| 05/6/2003 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 24 | ,00 |
| 04/6/2003 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 1.117 | ,00 |
| 03/6/2003 | 1,0200 | -73,71% | 1,0200 | 1,0200 | 1,0200 | 360 | ,00 |
| 02/6/2003 | 3,8800 | 262,62% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 30/5/2003 | 1,0700 | -70,28% | 1,0200 | 1,0700 | 1,0200 | 450 | ,00 |
| 29/5/2003 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 28/5/2003 | 3,6000 | 260,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 27/5/2003 | 1,0000 | -72,97% | 1,0000 | 1,0000 | 1,0000 | 1.478 | ,00 |
| 26/5/2003 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 23/5/2003 | 3,7000 | 262,75% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 22/5/2003 | 1,0200 | -4,67% | 1,0300 | 1,0300 | 1,0200 | 1.983 | ,00 |
| 21/5/2003 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 574 | ,00 |
| 20/5/2003 | 1,0700 | 0,94% | 1,0600 | 1,0700 | 1,0100 | 6.500 | ,00 |
| 19/5/2003 | 1,0600 | -72,25% | 1,0100 | 1,0600 | 1,0100 | 1.983 | ,00 |
| 16/5/2003 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | ,00 | |
| 15/5/2003 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | ,00 | |
| 14/5/2003 | 3,8200 | 260,38% | 3,8200 | 3,8200 | 3,8200 | ,00 | |
| 13/5/2003 | 1,0600 | -70,56% | 0,9700 | 1,0600 | 0,8900 | 4.060 | ,00 |
| 12/5/2003 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 09/5/2003 | 3,6000 | 260,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 08/5/2003 | 1,0000 | -1,96% | 0,9700 | 1,0000 | 0,9700 | 1.785 | ,00 |
| 07/5/2003 | 1,0200 | 4,08% | 0,9400 | 1,0200 | 0,9400 | 10.779 | ,00 |
| 06/5/2003 | 0,9800 | -3,92% | 0,9900 | 0,9900 | 0,9800 | 1.983 | ,00 |
| 05/5/2003 | 1,0200 | 8,51% | 0,9900 | 1,0200 | 0,9900 | 1.460 | ,00 |
| 02/5/2003 | 0,9400 | -3,09% | 0,9400 | 0,9400 | 0,9400 | 1.352 | ,00 |
| 30/4/2003 | 0,9700 | -72,29% | 0,9700 | 0,9700 | 0,9700 | 180 | ,00 |
| 29/4/2003 | 3,5000 | 260,82% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 24/4/2003 | 0,9700 | 6,59% | 0,9100 | 0,9700 | 0,9100 | 450 | ,00 |
| 23/4/2003 | 0,9100 | -10,78% | 0,9100 | 0,9100 | 0,9100 | 1.316 | ,00 |
| 22/4/2003 | 1,0200 | -70,86% | 0,9300 | 1,0200 | 0,9300 | 1.081 | ,00 |
| 17/4/2003 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 16/4/2003 | 3,5000 | 260,82% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 15/4/2003 | 0,9700 | 6,59% | 0,9700 | 0,9900 | 0,9400 | 7.870 | ,00 |
| 14/4/2003 | 0,9100 | 1,11% | 0,9000 | 0,9800 | 0,9000 | 10.214 | ,00 |
| 11/4/2003 | 0,9000 | 1,12% | 0,9000 | 0,9000 | 0,9000 | 1.442 | ,00 |
| 10/4/2003 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 2.055 | ,00 |
| 09/4/2003 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 9.081 | ,00 |
| 08/4/2003 | 0,8900 | -3,26% | 0,9200 | 0,9200 | 0,8900 | 7.438 | ,00 |
| 07/4/2003 | 0,9200 | 0,00% | 0,9000 | 0,9200 | 0,8800 | 6.004 | 5.441,00 |
| 04/4/2003 | 0,9200 | 1,10% | 0,9200 | 0,9200 | 0,9100 | 4.784 | 4.374,00 |
| 03/4/2003 | 0,9100 | -9,00% | 0,9500 | 0,9500 | 0,9100 | 1.190 | 1.090,00 |
| 02/4/2003 | 1,0000 | -2,91% | 1,0000 | 1,0000 | 1,0000 | 1.081 | 1.086,00 |
| 01/4/2003 | 1,0300 | 8,42% | 0,9500 | 1,0300 | 0,9500 | 2.311 | 2.304,00 |
| 31/3/2003 | 0,9500 | -72,70% | 0,9400 | 1,0300 | 0,9400 | 3.519 | 3.483,00 |
| 28/3/2003 | 3,4800 | 262,50% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 27/3/2003 | 0,9600 | -6,80% | 0,9400 | 0,9600 | 0,9400 | 1.938 | 1.835,00 |
| 26/3/2003 | 1,0300 | -71,23% | 0,9900 | 1,0300 | 0,9900 | 14.807 | 15.109,00 |
| 24/3/2003 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 21/3/2003 | 3,5800 | 261,62% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 20/3/2003 | 0,9900 | 5,32% | 0,9900 | 0,9900 | 0,9900 | 201 | 204,00 |
| 19/3/2003 | 0,9400 | -4,08% | 1,0100 | 1,0100 | 0,9400 | 1.081 | 1.049,00 |
| 18/3/2003 | 0,9800 | 0,00% | 1,0200 | 1,0200 | 0,9800 | 1.758 | 1.756,00 |
| 17/3/2003 | 0,9800 | -2,00% | 0,9800 | 0,9800 | 0,9800 | 180 | 177,00 |
| 14/3/2003 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 955 | 951,00 |
| 13/3/2003 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 450 | 450,00 |
| 12/3/2003 | 1,0000 | 2,04% | 1,0000 | 1,0000 | 1,0000 | 297 | 292,00 |
| 11/3/2003 | 0,9800 | 1,03% | 1,0000 | 1,0200 | 0,9600 | 3.969 | 3.941,00 |
| 07/3/2003 | 0,9700 | -72,29% | 0,9400 | 0,9700 | 0,9400 | 1.442 | 1.393,00 |
| 06/3/2003 | 3,5000 | 260,82% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 05/3/2003 | 0,9700 | 0,00% | 0,9800 | 1,0000 | 0,9700 | 2.939 | 2.864,00 |
| 04/3/2003 | 0,9700 | -74,47% | 0,9700 | 0,9700 | 0,9700 | 1.355 | 1.316,00 |
| 03/3/2003 | 3,8000 | 261,90% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 28/2/2003 | 1,0500 | 11,70% | 0,9400 | 1,0500 | 0,9400 | 3.338 | 3.248,00 |
| 27/2/2003 | 0,9400 | -75,13% | 0,9400 | 0,9400 | 0,9400 | 2.797 | 2.635,00 |
| 26/2/2003 | 3,7800 | 260,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 25/2/2003 | 1,0500 | -72,37% | 1,0600 | 1,0600 | 1,0500 | 1.172 | 1.232,00 |
| 24/2/2003 | 3,8000 | 261,90% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 21/2/2003 | 1,0500 | -1,87% | 1,0500 | 1,0500 | 1,0500 | 2.166 | 2.280,00 |
| 20/2/2003 | 1,0700 | -1,83% | 1,0500 | 1,0800 | 1,0500 | 2.599 | 2.766,00 |
| 19/2/2003 | 1,0900 | -0,91% | 1,1000 | 1,1000 | 1,0900 | 1.442 | 1.576,00 |
| 18/2/2003 | 1,1000 | -1,79% | 1,1100 | 1,1100 | 1,1000 | 1.081 | 1.193,00 |
| 17/2/2003 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 450 | 505,00 |
| 14/2/2003 | 1,1100 | -72,11% | 1,1100 | 1,1400 | 1,1100 | 3.885 | 4.326,00 |
| 13/2/2003 | 3,9800 | 261,82% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 12/2/2003 | 1,1000 | -2,65% | 1,1300 | 1,1300 | 1,1000 | 820 | 911,00 |
| 11/2/2003 | 1,1300 | 1,80% | 1,1300 | 1,1300 | 1,1300 | 721 | 816,00 |
| 10/2/2003 | 1,1100 | -3,48% | 1,1400 | 1,1400 | 1,1100 | 1.099 | 1.223,00 |
| 07/2/2003 | 1,1500 | 0,88% | 1,1100 | 1,1500 | 1,1100 | 1.694 | 1.912,00 |
| 06/2/2003 | 1,1400 | 2,70% | 1,1400 | 1,1400 | 1,1400 | 156 | 170,00 |
| 05/2/2003 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 2.166 | 2.406,00 |
| 04/2/2003 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 1.550 | 1.724,00 |
| 03/2/2003 | 1,1100 | 0,00% | 1,1200 | 1,1200 | 1,1100 | 6.770 | 7.540,00 |
| 31/1/2003 | 1,1100 | 0,00% | 1,1000 | 1,1100 | 1,1000 | 1.532 | 1.700,00 |
| 30/1/2003 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 1.262 | 1.400,00 |
| 29/1/2003 | 1,1100 | -72,25% | 1,1100 | 1,1100 | 1,1100 | 1.352 | 1.500,00 |
| 28/1/2003 | 4,0000 | 260,36% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 27/1/2003 | 1,1100 | 0,00% | 1,1100 | 1,1400 | 1,1100 | 5.640 | 6.275,00 |
| 24/1/2003 | 1,1100 | -72,25% | 1,1100 | 1,1200 | 1,1100 | 4.928 | 5.500,00 |
| 23/1/2003 | 4,0000 | 260,36% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 22/1/2003 | 1,1100 | -5,93% | 1,1400 | 1,1400 | 1,1100 | 3.230 | 3.601,00 |
| 21/1/2003 | 1,1800 | -5,60% | 1,1800 | 1,1800 | 1,1800 | 216 | 253,00 |
| 20/1/2003 | 1,2500 | -6,02% | 1,2500 | 1,2500 | 1,2500 | 4.333 | 5.405,00 |
| 17/1/2003 | 1,3300 | 2,31% | 1,3700 | 1,3800 | 1,2500 | 3.879 | 5.197,00 |
| 16/1/2003 | 1,3000 | -0,76% | 1,2500 | 1,3000 | 1,2500 | 1.893 | 2.388,00 |
| 15/1/2003 | 1,3100 | 4,80% | 1,2200 | 1,3100 | 1,2200 | 901 | 1.147,00 |
| 14/1/2003 | 1,2500 | 0,00% | 1,2900 | 1,3000 | 1,2500 | 2.166 | 2.780,00 |
| 13/1/2003 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 12 | 16,00 |
| 10/1/2003 | 1,2500 | -74,49% | 1,3300 | 1,3500 | 1,2500 | 7.762 | 10.028,00 |
| 09/1/2003 | 4,9000 | 260,29% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 08/1/2003 | 1,3600 | -71,06% | 1,3000 | 1,3600 | 1,3000 | 7.852 | 10.424,00 |
| 07/1/2003 | 4,7000 | 261,54% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 03/1/2003 | 1,3000 | 0,00% | 1,2500 | 1,3000 | 1,2500 | 1.003 | 1.303,00 |
| 02/1/2003 | 1,3000 | -2,26% | 1,3000 | 1,3000 | 1,3000 | 1.298 | 1.688,00 |
| 31/12/2002 | 1,3300 | 0,76% | 1,3100 | 1,3300 | 1,3100 | 4.006 | 5.304,00 |
| 30/12/2002 | 1,3200 | -70,67% | 1,3000 | 1,3300 | 1,2500 | 11.356 | 14.808,00 |
| 27/12/2002 | 4,5000 | 260,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 24/12/2002 | 1,2500 | -4,58% | 1,3100 | 1,3100 | 1,2500 | 2.978 | 3.790,00 |
| 23/12/2002 | 1,3100 | 3,97% | 1,2600 | 1,3500 | 1,2500 | 9.622 | 12.328,00 |
| 20/12/2002 | 1,2600 | -74,07% | 1,2700 | 1,2700 | 1,2600 | 1.208 | 1.536,00 |
| 19/12/2002 | 4,8600 | 260,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 18/12/2002 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 1.803 | 2.430,00 |
| 17/12/2002 | 1,3600 | -71,06% | 1,1500 | 1,3700 | 1,1500 | 3.158 | 4.128,00 |
| 16/12/2002 | 4,7000 | 261,54% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 13/12/2002 | 1,3000 | 0,78% | 1,3600 | 1,3700 | 1,3000 | 2.076 | 2.788,00 |
| 12/12/2002 | 1,2900 | 37,23% | 1,3700 | 1,3800 | 1,2900 | 1.995 | 2.719,00 |
| 11/12/2002 | 0,9400 | 0,00% | 0,9600 | 0,9600 | 0,9000 | 3.341 | 3.138,00 |
| 10/12/2002 | 0,9400 | 4,44% | 0,9300 | 0,9400 | 0,9300 | 1.559 | 1.455,00 |
| 09/12/2002 | 0,9000 | -71,43% | 0,8900 | 0,9000 | 0,8900 | 7.486 | 6.737,00 |
| 06/12/2002 | 3,1500 | 262,07% | 3,1500 | 3,1500 | 3,1500 | ,00 | |
| 05/12/2002 | 0,8700 | 2,35% | 0,8800 | 0,8900 | 0,8600 | 6.548 | 5.757,00 |
| 04/12/2002 | 0,8500 | 1,19% | 0,8700 | 0,8800 | 0,8500 | 6.548 | 5.736,00 |
| 03/12/2002 | 0,8400 | -4,55% | 0,8800 | 0,8800 | 0,8400 | 1.559 | 1.349,00 |
| 02/12/2002 | 0,8800 | -8,33% | 0,8800 | 0,9500 | 0,8800 | 3.897 | 3.636,00 |
| 29/11/2002 | 0,9600 | 11,63% | 0,8100 | 0,9600 | 0,8100 | 465 | 417,00 |
| 28/11/2002 | 0,8600 | 2,38% | 0,8400 | 0,8600 | 0,8400 | 1.003 | 858,00 |
| 27/11/2002 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | 1.869 | 1.566,00 |
| 26/11/2002 | 0,8400 | -71,91% | 0,8300 | 0,8400 | 0,8300 | 465 | 391,00 |
| 25/11/2002 | 2,9900 | 260,24% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 22/11/2002 | 0,8300 | -2,35% | 0,8000 | 0,8300 | 0,8000 | 9.202 | 7.384,00 |
| 21/11/2002 | 0,8500 | -4,49% | 0,8500 | 0,8500 | 0,8500 | 153 | 132,00 |
| 20/11/2002 | 0,8900 | -69,42% | 0,7200 | 0,8900 | 0,7200 | 465 | 392,00 |
| 19/11/2002 | 2,9100 | 259,26% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 18/11/2002 | 0,8100 | 1,25% | 0,8300 | 0,8300 | 0,8100 | 1.713 | 1.390,00 |
| 15/11/2002 | 0,8000 | 0,00% | 0,8900 | 0,8900 | 0,8000 | 934 | 767,00 |
| 14/11/2002 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 309 | 251,00 |
| 13/11/2002 | 0,8000 | -72,51% | 0,8100 | 0,8200 | 0,8000 | 1.713 | 1.384,00 |
| 12/11/2002 | 2,9100 | 259,26% | 2,9100 | 2,9100 | 2,9100 | ,00 | |
| 11/11/2002 | 0,8100 | -71,97% | 0,8100 | 0,8100 | 0,8100 | 153 | 126,00 |
| 08/11/2002 | 2,8900 | 261,25% | 2,8900 | 2,8900 | 2,8900 | ,00 | |
| 07/11/2002 | 0,8000 | -72,32% | 0,8000 | 0,8000 | 0,8000 | 619 | 500,00 |
| 06/11/2002 | 2,8900 | 261,25% | 2,8900 | 2,8900 | 2,8900 | ,00 | |
| 05/11/2002 | 0,8000 | -2,44% | 0,8000 | 0,8000 | 0,8000 | 1.905 | 1.527,00 |
| 04/11/2002 | 0,8200 | 6,49% | 0,7700 | 0,8200 | 0,7700 | 3.119 | 2.418,00 |
| 01/11/2002 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 315 | 250,00 |
| 31/10/2002 | 0,7700 | -71,59% | 0,7700 | 0,7700 | 0,7700 | 153 | 120,00 |
| 30/10/2002 | 2,7100 | 261,33% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 29/10/2002 | 0,7500 | 1,35% | 0,7700 | 0,7700 | 0,7200 | 5.926 | 4.495,00 |
| 25/10/2002 | 0,7400 | -70,16% | 0,7400 | 0,7400 | 0,7400 | 153 | 115,00 |
| 24/10/2002 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 23/10/2002 | 2,4800 | 259,42% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 22/10/2002 | 0,6900 | -73,56% | 0,7100 | 0,7100 | 0,6900 | 3.741 | 2.620,00 |
| 21/10/2002 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 18/10/2002 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 17/10/2002 | 2,6100 | 262,50% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 16/10/2002 | 0,7200 | 2,86% | 0,7000 | 0,7200 | 0,7000 | 14.196 | 10.088,00 |
| 15/10/2002 | 0,7000 | 0,00% | 0,7400 | 0,7400 | 0,7000 | 7.486 | 5.318,00 |
| 14/10/2002 | 0,7000 | -1,41% | 0,7200 | 0,7200 | 0,7000 | 3.272 | 2.321,00 |
| 11/10/2002 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7000 | 3.741 | 2.650,00 |
| 10/10/2002 | 0,7100 | 1,43% | 0,7100 | 0,7100 | 0,7100 | 619 | 442,00 |
| 09/10/2002 | 0,7000 | -1,41% | 0,6900 | 0,7100 | 0,6900 | 6.395 | 4.441,00 |
| 08/10/2002 | 0,7100 | 1,43% | 0,7100 | 0,7100 | 0,7100 | 2.025 | 1.436,00 |
| 07/10/2002 | 0,7000 | -1,41% | 0,7100 | 0,7100 | 0,7000 | 4.988 | 3.550,00 |
| 04/10/2002 | 0,7100 | -74,18% | 0,7100 | 0,7100 | 0,7100 | 465 | 333,00 |
| 03/10/2002 | 2,7500 | 261,84% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 02/10/2002 | 0,7600 | 8,57% | 0,7600 | 0,7600 | 0,7600 | 2.025 | 1.547,00 |
| 01/10/2002 | 0,7000 | 1,45% | 0,7000 | 0,7000 | 0,7000 | 3.119 | 2.196,00 |
| 30/9/2002 | 0,6900 | -73,96% | 0,7000 | 0,7000 | 0,6900 | 2.338 | 1.630,00 |
| 27/9/2002 | 2,6500 | 263,01% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 26/9/2002 | 0,7300 | -71,26% | 0,6800 | 0,7300 | 0,6800 | 13.100 | 9.264,00 |
| 25/9/2002 | 2,5400 | 262,86% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 24/9/2002 | 0,7000 | -4,11% | 0,7000 | 0,7000 | 0,7000 | 1.559 | 1.100,00 |
| 23/9/2002 | 0,7300 | -1,35% | 0,7300 | 0,7300 | 0,7300 | 153 | 113,00 |
| 20/9/2002 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 1.087 | 808,00 |
| 19/9/2002 | 0,7400 | -72,69% | 0,7400 | 0,7400 | 0,7400 | 619 | 462,00 |
| 18/9/2002 | 2,7100 | 261,33% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 17/9/2002 | 0,7500 | -73,59% | 0,7600 | 0,7600 | 0,7500 | 9.671 | 7.344,00 |
| 16/9/2002 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 13/9/2002 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 12/9/2002 | 2,8400 | 259,49% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 11/9/2002 | 0,7900 | -71,38% | 0,7900 | 0,7900 | 0,7900 | 465 | 369,00 |
| 10/9/2002 | 2,7600 | 263,16% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 09/9/2002 | 0,7600 | -11,63% | 0,7500 | 0,7700 | 0,7500 | 1.869 | 1.427,00 |
| 06/9/2002 | 0,8600 | -72,26% | 0,8600 | 0,8600 | 0,8600 | 153 | 134,00 |
| 05/9/2002 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 04/9/2002 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 03/9/2002 | 3,1000 | 260,47% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 02/9/2002 | 0,8600 | -72,26% | 0,8600 | 0,8600 | 0,8600 | 2.178 | 1.876,00 |
| 30/8/2002 | 3,1000 | 260,47% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 29/8/2002 | 0,8600 | -6,52% | 0,8700 | 0,8700 | 0,8600 | 778 | 675,00 |
| 28/8/2002 | 0,9200 | 0,00% | 0,8500 | 0,9200 | 0,8500 | 619 | 561,00 |
| 27/8/2002 | 0,9200 | -70,51% | 0,9100 | 0,9200 | 0,9100 | 1.559 | 1.426,00 |
| 26/8/2002 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 23/8/2002 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 22/8/2002 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 21/8/2002 | 3,1200 | 262,79% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 20/8/2002 | 0,8600 | 0,00% | 0,8700 | 0,8700 | 0,8600 | 11.855 | 10.343,00 |
| 19/8/2002 | 0,8600 | 1,18% | 0,8200 | 0,8600 | 0,8200 | 5.003 | 4.268,00 |
| 16/8/2002 | 0,8500 | 4,94% | 0,8200 | 0,8500 | 0,8200 | 1.713 | 1.445,00 |
| 14/8/2002 | 0,8100 | -1,22% | 0,7500 | 0,8200 | 0,7500 | 3.119 | 2.502,00 |
| 13/8/2002 | 0,8200 | -73,55% | 0,8200 | 0,8300 | 0,8200 | 3.429 | 2.836,00 |
| 12/8/2002 | 3,1000 | 260,47% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 09/8/2002 | 0,8600 | 10,26% | 0,7700 | 0,8600 | 0,7700 | 309 | 255,00 |
| 08/8/2002 | 0,7800 | -75,39% | 0,8500 | 0,9800 | 0,7800 | 5.460 | 4.631,00 |
| 07/8/2002 | 3,1700 | 0,00% | 3,1700 | 3,1700 | 3,1700 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|