| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
Ο.Λ.Θ. Α.Ε. (ΟΛΘ)
35,0000 €
-0,1000 (-0,28%)
- Άνοιγμα 35,7000
- Υψηλό 35,7000
- Χαμηλό 34,9000
- Όγκος 642
- Τζίρος 22.508 €
- Πράξεις 18
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/9/2002 | 5,6000 | -3,11% | 5,6600 | 5,7000 | 5,5000 | 6.500 | 36.360,00 |
| 11/9/2002 | 5,7800 | 2,48% | 5,6000 | 5,8000 | 5,5800 | 6.690 | 37.867,00 |
| 10/9/2002 | 5,6400 | 0,36% | 5,7000 | 5,7200 | 5,6200 | 7.502 | 42.592,00 |
| 09/9/2002 | 5,6200 | -2,43% | 5,6800 | 5,7000 | 5,6000 | 8.370 | 47.326,00 |
| 06/9/2002 | 5,7600 | -1,71% | 5,8200 | 5,9200 | 5,7400 | 23.110 | 134.035,00 |
| 05/9/2002 | 5,8600 | -1,68% | 5,9800 | 6,0200 | 5,8400 | 9.540 | 56.482,00 |
| 04/9/2002 | 5,9600 | -1,65% | 6,0200 | 6,0600 | 5,9400 | 14.322 | 85.697,00 |
| 03/9/2002 | 6,0600 | 0,00% | 6,0600 | 6,1000 | 5,9800 | 20.732 | 125.171,00 |
| 02/9/2002 | 6,0600 | 0,66% | 6,0200 | 6,0800 | 5,9800 | 5.300 | 31.969,00 |
| 30/8/2002 | 6,0200 | 0,67% | 6,1000 | 6,1200 | 6,0000 | 5.350 | 32.274,00 |
| 29/8/2002 | 5,9800 | -0,66% | 6,0000 | 6,0400 | 5,9600 | 18.860 | 112.875,00 |
| 28/8/2002 | 6,0200 | -1,95% | 6,1200 | 6,1800 | 6,0200 | 18.960 | 115.006,00 |
| 27/8/2002 | 6,1400 | -2,23% | 6,2800 | 6,3400 | 6,1000 | 87.386 | 541.852,00 |
| 26/8/2002 | 6,2800 | -0,32% | 6,3000 | 6,3800 | 6,2400 | 85.390 | 535.359,00 |
| 23/8/2002 | 6,3000 | 1,61% | 6,2000 | 6,4400 | 6,2000 | 103.984 | 658.755,00 |
| 22/8/2002 | 6,2000 | 0,00% | 6,2000 | 6,3000 | 6,1800 | 32.150 | 199.983,00 |
| 21/8/2002 | 6,2000 | -0,32% | 6,2800 | 6,2800 | 6,1800 | 45.730 | 283.891,00 |
| 20/8/2002 | 6,2200 | -1,27% | 6,3000 | 6,3000 | 6,2000 | 23.044 | 143.723,00 |
| 19/8/2002 | 6,3000 | 1,61% | 6,2600 | 6,3400 | 6,2400 | 16.584 | 104.256,00 |
| 16/8/2002 | 6,2000 | 0,32% | 6,1800 | 6,2800 | 6,1800 | 7.326 | 45.499,00 |
| 14/8/2002 | 6,1800 | -0,64% | 6,1800 | 6,2200 | 6,1600 | 10.992 | 67.962,00 |
| 13/8/2002 | 6,2200 | -2,81% | 6,4200 | 6,4400 | 6,1800 | 38.568 | 242.480,00 |
| 12/8/2002 | 6,4000 | 4,58% | 6,1200 | 6,4200 | 6,1200 | 109.360 | 690.185,00 |
| 09/8/2002 | 6,1200 | 5,52% | 5,8400 | 6,1200 | 5,8000 | 57.540 | 344.737,00 |
| 08/8/2002 | 5,8000 | 3,57% | 5,6600 | 5,8000 | 5,5000 | 11.230 | 64.468,00 |
| 07/8/2002 | 5,6000 | 2,19% | 5,4800 | 5,6000 | 5,4800 | 234 | 1.294,00 |
| 06/8/2002 | 5,4800 | 2,24% | 5,3000 | 5,5000 | 5,3000 | 1.450 | 7.850,00 |
| 05/8/2002 | 5,3600 | -1,47% | 5,3200 | 5,4200 | 5,3200 | 3.400 | 18.269,00 |
| 02/8/2002 | 5,4400 | -2,51% | 5,5000 | 5,5200 | 5,4400 | 1.350 | 7.419,00 |
| 01/8/2002 | 5,5800 | 0,36% | 5,6200 | 5,6200 | 5,5000 | 4.654 | 25.853,00 |
| 31/7/2002 | 5,5600 | -0,71% | 5,4000 | 5,5600 | 5,4000 | 512 | 2.820,00 |
| 30/7/2002 | 5,6000 | 0,00% | 5,6000 | 5,6200 | 5,6000 | 980 | 5.491,00 |
| 29/7/2002 | 5,6000 | 0,36% | 5,4000 | 5,6000 | 5,4000 | 5.480 | 30.444,00 |
| 26/7/2002 | 5,5800 | 1,45% | 5,5800 | 5,5800 | 5,5600 | 1.020 | 5.690,00 |
| 25/7/2002 | 5,5000 | 2,23% | 5,6000 | 5,6000 | 5,5000 | 3.489 | 19.333,00 |
| 24/7/2002 | 5,3800 | -2,54% | 5,5000 | 5,5000 | 5,3600 | 3.398 | 18.356,00 |
| 23/7/2002 | 5,5200 | 0,73% | 5,4800 | 5,5600 | 5,4800 | 1.280 | 7.070,00 |
| 22/7/2002 | 5,4800 | -1,79% | 5,3400 | 5,4800 | 5,3400 | 1.530 | 8.271,00 |
| 19/7/2002 | 5,5800 | -0,36% | 5,5600 | 5,5800 | 5,4600 | 1.450 | 7.999,00 |
| 18/7/2002 | 5,6000 | -1,06% | 5,6000 | 5,6400 | 5,5800 | 3.048 | 17.059,00 |
| 17/7/2002 | 5,6600 | 1,07% | 5,6200 | 5,8200 | 5,5600 | 13.636 | 77.659,00 |
| 16/7/2002 | 5,6000 | -1,06% | 5,5000 | 5,6400 | 5,4600 | 4.720 | 26.182,00 |
| 15/7/2002 | 5,6600 | 0,00% | 5,6600 | 5,6600 | 5,6600 | 100 | 566,00 |
| 12/7/2002 | 5,6600 | -0,35% | 5,5400 | 5,6800 | 5,5400 | 4.540 | 25.512,00 |
| 11/7/2002 | 5,6800 | 1,07% | 5,5400 | 5,6800 | 5,5000 | 4.134 | 23.082,00 |
| 10/7/2002 | 5,6200 | -1,40% | 5,6800 | 5,6800 | 5,6200 | 1.762 | 9.957,00 |
| 09/7/2002 | 5,7000 | 0,35% | 5,5800 | 5,7200 | 5,5800 | 960 | 5.405,00 |
| 08/7/2002 | 5,6800 | -0,70% | 5,8200 | 5,8400 | 5,6800 | 710 | 4.070,00 |
| 05/7/2002 | 5,7200 | -0,69% | 5,7200 | 5,7200 | 5,5800 | 1.282 | 7.259,00 |
| 04/7/2002 | 5,7600 | 2,49% | 5,6200 | 5,7800 | 5,5400 | 3.280 | 18.698,00 |
| 03/7/2002 | 5,6200 | -1,06% | 5,5000 | 5,6200 | 5,4400 | 2.800 | 15.414,00 |
| 02/7/2002 | 5,6800 | -2,07% | 5,7800 | 5,7800 | 5,6000 | 1.072 | 6.053,00 |
| 01/7/2002 | 5,8000 | -1,02% | 5,5600 | 5,8000 | 5,5600 | 1.180 | 6.816,00 |
| 28/6/2002 | 5,8600 | -1,01% | 5,9600 | 5,9800 | 5,8400 | 14.040 | 83.070,00 |
| 27/6/2002 | 5,9200 | 3,50% | 5,6800 | 5,9400 | 5,6800 | 5.402 | 31.445,00 |
| 26/6/2002 | 5,7200 | -1,72% | 5,7000 | 5,7400 | 5,7000 | 1.140 | 6.511,00 |
| 25/6/2002 | 5,8200 | 1,04% | 5,7000 | 5,8600 | 5,7000 | 6.500 | 37.606,00 |
| 21/6/2002 | 5,7600 | 1,77% | 5,6000 | 5,7600 | 5,6000 | 3.290 | 18.769,00 |
| 20/6/2002 | 5,6600 | -1,39% | 5,7600 | 5,7600 | 5,6400 | 6.174 | 35.098,00 |
| 19/6/2002 | 5,7400 | -0,35% | 5,7200 | 5,7400 | 5,5600 | 1.094 | 6.262,00 |
| 18/6/2002 | 5,7600 | -2,04% | 5,8600 | 5,8600 | 5,7600 | 2.584 | 15.005,00 |
| 17/6/2002 | 5,8800 | 0,34% | 5,9200 | 5,9600 | 5,8400 | 12.710 | 75.036,00 |
| 14/6/2002 | 5,8600 | -2,01% | 5,8000 | 5,9000 | 5,8000 | 5.230 | 30.542,00 |
| 13/6/2002 | 5,9800 | 2,05% | 5,8600 | 6,1600 | 5,8600 | 20.098 | 120.944,00 |
| 12/6/2002 | 5,8600 | 2,09% | 5,6600 | 5,8600 | 5,6600 | 6.290 | 36.253,00 |
| 11/6/2002 | 5,7400 | 0,00% | 5,7400 | 5,8200 | 5,7400 | 4.520 | 26.010,00 |
| 10/6/2002 | 5,7400 | 2,14% | 5,8000 | 5,8200 | 5,6400 | 5.634 | 32.232,00 |
| 07/6/2002 | 5,6200 | -2,77% | 5,6800 | 5,6800 | 5,5400 | 4.074 | 22.750,00 |
| 06/6/2002 | 5,7800 | 4,33% | 5,5400 | 5,7800 | 5,5400 | 2.094 | 11.968,00 |
| 05/6/2002 | 5,5400 | 1,47% | 5,4800 | 5,5800 | 5,4800 | 3.210 | 17.763,00 |
| 04/6/2002 | 5,4600 | -1,44% | 5,4600 | 5,5400 | 5,4000 | 6.740 | 36.788,00 |
| 03/6/2002 | 5,5400 | -2,46% | 5,6800 | 5,6800 | 5,5400 | 2.970 | 16.529,00 |
| 31/5/2002 | 5,6800 | 4,41% | 5,5800 | 5,7400 | 5,5800 | 4.790 | 27.016,00 |
| 30/5/2002 | 5,4400 | -2,86% | 5,6000 | 5,6000 | 5,4400 | 3.492 | 19.232,00 |
| 29/5/2002 | 5,6000 | 0,00% | 5,6000 | 5,7000 | 5,6000 | 2.790 | 15.703,00 |
| 28/5/2002 | 5,6000 | 3,32% | 5,4200 | 5,6000 | 5,4200 | 1.574 | 8.594,00 |
| 27/5/2002 | 5,4200 | -5,90% | 5,7600 | 5,7600 | 5,4000 | 5.366 | ,00 |
| 24/5/2002 | 5,7600 | 1,05% | 5,7000 | 5,7800 | 5,6200 | 3.820 | 21.772,00 |
| 23/5/2002 | 5,7000 | -2,73% | 5,8200 | 5,8400 | 5,7000 | 7.758 | 44.545,00 |
| 22/5/2002 | 5,8600 | -2,66% | 6,0000 | 6,0000 | 5,8400 | 10.052 | 59.338,00 |
| 21/5/2002 | 6,0200 | -2,59% | 6,1200 | 6,1200 | 5,9600 | 11.982 | 72.116,00 |
| 20/5/2002 | 6,1800 | 2,32% | 6,0800 | 6,2000 | 6,0000 | 15.566 | 95.545,00 |
| 17/5/2002 | 6,0400 | 2,72% | 5,9600 | 6,2200 | 5,9600 | 24.164 | 146.606,00 |
| 16/5/2002 | 5,8800 | 3,89% | 5,6200 | 5,9000 | 5,6200 | 16.545 | 95.445,00 |
| 15/5/2002 | 5,6600 | -1,05% | 5,7200 | 5,7400 | 5,6400 | 7.164 | 40.683,00 |
| 14/5/2002 | 5,7200 | 1,42% | 5,6400 | 5,7400 | 5,6000 | 11.956 | 67.743,00 |
| 13/5/2002 | 5,6400 | -1,40% | 5,7000 | 5,7800 | 5,6400 | 3.838 | ,00 |
| 10/5/2002 | 5,7200 | 4,00% | 5,5200 | 5,7400 | 5,5200 | 7.924 | 44.643,00 |
| 09/5/2002 | 5,5000 | 2,61% | 5,3600 | 5,5200 | 5,3600 | 9.710 | ,00 |
| 08/5/2002 | 5,3600 | 1,13% | 5,3600 | 5,4800 | 5,3600 | 3.070 | 16.578,00 |
| 02/5/2002 | 5,3000 | -0,38% | 5,3200 | 5,3200 | 5,3000 | 1.290 | 6.847,00 |
| 30/4/2002 | 5,3200 | -1,48% | 5,3400 | 5,4000 | 5,3000 | 6.220 | 33.354,00 |
| 29/4/2002 | 5,4000 | 0,00% | 5,3600 | 5,4200 | 5,3200 | 5.700 | 21.664,00 |
| 26/4/2002 | 5,4000 | 2,66% | 5,2800 | 5,4400 | 5,2800 | 10.150 | 54.116,00 |
| 25/4/2002 | 5,2600 | -0,38% | 5,2000 | 5,2600 | 5,2000 | 3.550 | 18.494,00 |
| 24/4/2002 | 5,2800 | 0,76% | 5,2800 | 5,3000 | 5,2000 | 4.410 | 23.203,00 |
| 23/4/2002 | 5,2400 | 1,16% | 5,1800 | 5,3000 | 5,1800 | 15.860 | 82.850,00 |
| 22/4/2002 | 5,1800 | -3,72% | 5,2800 | 5,2800 | 5,1600 | 11.834 | 61.614,00 |
| 19/4/2002 | 5,3800 | 0,00% | 5,2600 | 5,3800 | 5,2000 | 3.892 | 20.695,00 |
| 18/4/2002 | 5,3800 | 0,75% | 5,3200 | 5,3800 | 5,3000 | 682 | 3.627,00 |
| 17/4/2002 | 5,3400 | 0,00% | 5,3400 | 5,4600 | 5,2800 | 4.100 | 21.933,00 |
| 16/4/2002 | 5,3400 | 3,49% | 5,2000 | 5,3600 | 5,1400 | 5.012 | 26.129,00 |
| 15/4/2002 | 5,1600 | -4,44% | 5,3000 | 5,3200 | 5,1600 | 6.634 | 34.453,00 |
| 12/4/2002 | 5,4000 | -1,46% | 5,4000 | 5,4000 | 5,2800 | 6.846 | 36.480,00 |
| 11/4/2002 | 5,4800 | 0,37% | 5,4000 | 5,5000 | 5,4000 | 600 | 3.274,00 |
| 10/4/2002 | 5,4600 | 1,11% | 5,2400 | 5,5000 | 5,2400 | 3.002 | 16.309,00 |
| 09/4/2002 | 5,4000 | 4,65% | 5,2400 | 5,4000 | 5,2000 | 4.640 | 24.647,00 |
| 08/4/2002 | 5,1600 | -8,51% | 5,6400 | 5,6600 | 5,0800 | 15.452 | 84.167,00 |
| 05/4/2002 | 5,6400 | 2,17% | 5,6000 | 5,6800 | 5,5000 | 4.280 | 23.871,00 |
| 04/4/2002 | 5,5200 | -0,72% | 5,4800 | 5,5800 | 5,4800 | 2.064 | 11.426,00 |
| 03/4/2002 | 5,5600 | 1,83% | 5,4000 | 5,5600 | 5,3200 | 4.662 | ,00 |
| 02/4/2002 | 5,4600 | -3,87% | 5,5600 | 5,5600 | 5,4400 | 3.722 | 25.610,00 |
| 28/3/2002 | 5,6800 | -0,70% | 5,6600 | 5,8400 | 5,6600 | 3.520 | ,00 |
| 27/3/2002 | 5,7200 | 1,42% | 5,6200 | 5,9200 | 5,6200 | 1.592 | 9.054,08 |
| 26/3/2002 | 5,6400 | -2,08% | 5,6200 | 5,7000 | 5,6200 | 4.080 | 23.075,60 |
| 22/3/2002 | 5,7600 | 1,05% | 5,7000 | 5,7600 | 5,6200 | 4.930 | 27.870,00 |
| 21/3/2002 | 5,7000 | -2,06% | 5,8000 | 5,9200 | 5,6800 | 6.690 | 38.549,00 |
| 20/3/2002 | 5,8200 | -2,68% | 5,9600 | 5,9600 | 5,7600 | 9.592 | 55.858,00 |
| 19/3/2002 | 5,9800 | -3,24% | 6,0600 | 6,2000 | 5,9800 | 6.556 | 39.731,00 |
| 15/3/2002 | 6,1800 | 0,32% | 6,1600 | 6,1800 | 6,1200 | 3.158 | ,00 |
| 14/3/2002 | 6,1600 | 0,98% | 6,1000 | 6,1600 | 6,0800 | 2.700 | 16.500,00 |
| 13/3/2002 | 6,1000 | -1,29% | 6,2600 | 6,2600 | 6,1000 | 6.860 | 42.212,00 |
| 12/3/2002 | 6,1800 | -1,28% | 6,2400 | 6,2800 | 6,1800 | 1.844 | 11.463,00 |
| 11/3/2002 | 6,2600 | -0,63% | 6,3000 | 6,4800 | 6,2400 | 4.278 | 27.034,00 |
| 08/3/2002 | 6,3000 | -0,94% | 6,3400 | 6,4000 | 6,2600 | 3.978 | 25.118,00 |
| 07/3/2002 | 6,3600 | 0,63% | 6,3000 | 6,3600 | 6,2400 | 6.886 | 43.464,00 |
| 06/3/2002 | 6,3200 | -2,47% | 6,5200 | 6,5200 | 6,3000 | 868 | 5.500,00 |
| 05/3/2002 | 6,4800 | -0,92% | 6,5400 | 6,6600 | 6,4200 | 5.104 | 33.454,00 |
| 04/3/2002 | 6,5400 | 3,48% | 6,5000 | 6,5800 | 6,4000 | 7.872 | 51.195,00 |
| 01/3/2002 | 6,3200 | 1,61% | 6,1200 | 6,4400 | 6,1200 | 26.074 | 165.776,00 |
| 28/2/2002 | 6,2200 | -2,20% | 6,3000 | 6,3600 | 6,2000 | 9.244 | 57.876,00 |
| 27/2/2002 | 6,3600 | -0,62% | 6,4000 | 6,4800 | 6,2600 | 11.640 | 74.437,00 |
| 26/2/2002 | 6,4000 | 4,92% | 6,0200 | 6,5000 | 6,0200 | 24.374 | 153.775,00 |
| 25/2/2002 | 6,1000 | -0,65% | 6,1400 | 6,2600 | 6,0200 | 7.603 | 46.375,00 |
| 22/2/2002 | 6,1400 | -3,46% | 6,2000 | 6,2400 | 6,1000 | 10.740 | 66.340,00 |
| 21/2/2002 | 6,3600 | -1,55% | 6,4000 | 6,5200 | 6,2600 | 8.638 | 54.932,00 |
| 20/2/2002 | 6,4600 | 0,62% | 6,3200 | 6,4800 | 6,2400 | 4.836 | 30.716,00 |
| 19/2/2002 | 6,4200 | -3,89% | 6,6000 | 6,6400 | 6,3000 | 9.274 | 60.224,00 |
| 18/2/2002 | 6,6800 | -0,60% | 6,6800 | 6,7200 | 6,5800 | 5.768 | 38.110,00 |
| 15/2/2002 | 6,7200 | 1,51% | 6,5600 | 6,7600 | 6,5600 | 58.640 | 386.309,00 |
| 14/2/2002 | 6,6200 | 1,53% | 6,5800 | 6,6800 | 6,5200 | 13.322 | 87.979,00 |
| 13/2/2002 | 6,5200 | 0,62% | 6,4600 | 6,5200 | 6,4600 | 1.050 | 6.827,00 |
| 12/2/2002 | 6,4800 | -1,52% | 6,5600 | 6,6400 | 6,4800 | 4.440 | 28.935,00 |
| 11/2/2002 | 6,5800 | 0,30% | 6,5400 | 6,7000 | 6,5000 | 3.620 | 23.787,00 |
| 08/2/2002 | 6,5600 | -1,80% | 6,5600 | 6,7200 | 6,5400 | 7.748 | 51.199,00 |
| 07/2/2002 | 6,6800 | 3,73% | 6,4400 | 6,7200 | 6,4200 | 19.444 | 128.708,00 |
| 06/2/2002 | 6,4400 | -0,92% | 6,5000 | 6,5200 | 6,4000 | 10.490 | 67.786,00 |
| 05/2/2002 | 6,5000 | -2,11% | 6,5800 | 6,6800 | 6,4800 | 10.510 | 69.026,00 |
| 04/2/2002 | 6,6400 | 0,91% | 6,6800 | 6,8600 | 6,5600 | 65.616 | 441.835,00 |
| 01/2/2002 | 6,5800 | 6,82% | 6,1600 | 6,7000 | 6,1600 | 69.452 | 455.846,00 |
| 31/1/2002 | 6,1600 | -0,96% | 6,3000 | 6,4000 | 6,1400 | 10.170 | 63.482,00 |
| 30/1/2002 | 6,2200 | -1,27% | 6,2000 | 6,2600 | 6,1600 | 12.858 | 79.852,00 |
| 29/1/2002 | 6,3000 | 0,00% | 6,2600 | 6,4600 | 6,2600 | 27.920 | 177.038,00 |
| 28/1/2002 | 6,3000 | 4,30% | 6,1200 | 6,3600 | 6,0600 | 48.102 | 302.029,00 |
| 25/1/2002 | 6,0400 | 0,00% | 6,0000 | 6,1200 | 6,0000 | 4.214 | 25.506,00 |
| 24/1/2002 | 6,0400 | -1,95% | 6,1000 | 6,2600 | 6,0000 | 30.806 | 188.320,00 |
| 23/1/2002 | 6,1600 | 1,65% | 5,9800 | 6,1600 | 5,9600 | 7.122 | 43.246,00 |
| 22/1/2002 | 6,0600 | 1,34% | 5,9800 | 6,0800 | 5,9800 | 5.796 | 34.916,00 |
| 21/1/2002 | 5,9800 | -1,32% | 5,9000 | 6,0200 | 5,9000 | 4.898 | ,00 |
| 18/1/2002 | 6,0600 | 2,71% | 5,8200 | 6,2200 | 5,8200 | 20.986 | 127.183,00 |
| 17/1/2002 | 5,9000 | 2,79% | 5,7600 | 5,9000 | 5,7600 | 1.310 | 7.708,00 |
| 16/1/2002 | 5,7400 | 0,00% | 5,6800 | 5,7600 | 5,6400 | 5.870 | 33.605,00 |
| 15/1/2002 | 5,7400 | 0,35% | 5,6200 | 5,8800 | 5,6200 | 8.510 | 48.780,00 |
| 14/1/2002 | 5,7200 | -0,69% | 5,8000 | 5,8200 | 5,7200 | 6.220 | 35.874,00 |
| 11/1/2002 | 5,7600 | -1,03% | 5,7800 | 5,9800 | 5,7600 | 9.870 | 54.404,00 |
| 10/1/2002 | 5,8200 | -1,36% | 5,9000 | 5,9200 | 5,8000 | 7.140 | 41.752,00 |
| 09/1/2002 | 5,9000 | -1,67% | 5,9400 | 6,0000 | 5,8200 | 14.130 | 83.079,00 |
| 08/1/2002 | 6,0000 | -1,64% | 6,0200 | 6,1000 | 5,9600 | 3.070 | 18.423,00 |
| 07/1/2002 | 6,1000 | -0,33% | 6,1200 | 6,1200 | 5,9800 | 7.370 | 44.499,00 |
| 04/1/2002 | 6,1200 | -0,65% | 6,1200 | 6,1800 | 6,0800 | 5.040 | 30.911,00 |
| 03/1/2002 | 6,1600 | -0,65% | 6,2400 | 6,2400 | 6,1200 | 17.420 | 107.481,00 |
| 02/1/2002 | 6,2000 | -0,32% | 6,2600 | 6,4000 | 6,1000 | 52.350 | 331.939,00 |
| 28/12/2001 | 6,2200 | -2,20% | 6,3600 | 6,3600 | 6,1200 | 50.920 | 315.575,00 |
| 27/12/2001 | 6,3600 | 2,25% | 6,2200 | 6,3800 | 6,0400 | 33.650 | 209.589,00 |
| 24/12/2001 | 6,2200 | 6,87% | 5,9000 | 6,2400 | 5,8200 | 10.320 | 62.255,00 |
| 21/12/2001 | 5,8200 | -1,36% | 5,9400 | 5,9400 | 5,8000 | 6.240 | 36.622,00 |
| 20/12/2001 | 5,9000 | -1,01% | 5,8400 | 6,1400 | 5,8400 | 1.820 | 10.864,00 |
| 19/12/2001 | 5,9600 | -0,67% | 6,0000 | 6,0800 | 5,9000 | 5.320 | 31.864,00 |
| 18/12/2001 | 6,0000 | 3,45% | 5,9400 | 6,1000 | 5,8000 | 5.920 | 35.542,00 |
| 17/12/2001 | 5,8000 | -1,02% | 5,8600 | 5,9800 | 5,8000 | 3.670 | 21.561,00 |
| 14/12/2001 | 5,8600 | 0,34% | 5,8000 | 5,9400 | 5,7600 | 6.510 | 38.085,00 |
| 13/12/2001 | 5,8400 | -2,34% | 5,9800 | 5,9800 | 5,7800 | 18.440 | 108.216,00 |
| 12/12/2001 | 5,9800 | -2,92% | 6,1200 | 6,2200 | 5,9600 | 14.670 | 89.186,00 |
| 11/12/2001 | 6,1600 | -0,96% | 6,2200 | 6,3600 | 6,1600 | 7.570 | 47.226,00 |
| 10/12/2001 | 6,2200 | -2,20% | 6,3600 | 6,3800 | 6,2200 | 12.220 | 77.162,00 |
| 07/12/2001 | 6,3600 | -1,55% | 6,4000 | 6,4600 | 6,3400 | 11.150 | 71.163,00 |
| 06/12/2001 | 6,4600 | 2,22% | 6,5200 | 6,5200 | 6,3200 | 11.960 | 76.905,00 |
| 05/12/2001 | 6,3200 | 0,00% | 6,4000 | 6,4600 | 6,3000 | 5.590 | 35.664,00 |
| 04/12/2001 | 6,3200 | -2,47% | 6,4600 | 6,5000 | 6,2200 | 13.080 | 83.954,00 |
| 03/12/2001 | 6,4800 | -1,82% | 6,5600 | 6,5600 | 6,3000 | 32.880 | 211.690,00 |
| 30/11/2001 | 6,6000 | 3,12% | 6,4000 | 6,6800 | 6,4000 | 44.050 | 290.655,00 |
| 29/11/2001 | 6,4000 | 2,24% | 6,2400 | 6,6000 | 6,2400 | 43.950 | 283.875,00 |
| 28/11/2001 | 6,2600 | 2,62% | 6,0600 | 6,3200 | 6,0600 | 24.040 | 149.914,00 |
| 27/11/2001 | 6,1000 | 0,99% | 5,9600 | 6,1200 | 5,9600 | 13.650 | 82.851,00 |
| 26/11/2001 | 6,0400 | -2,27% | 6,3400 | 6,3400 | 6,0000 | 34.520 | 210.316,00 |
| 23/11/2001 | 6,1800 | -5,50% | 6,4000 | 6,4400 | 6,0200 | 39.830 | 249.272,00 |
| 22/11/2001 | 6,5400 | -1,80% | 6,7400 | 6,8200 | 6,4800 | 49.150 | 330.183,00 |
| 21/11/2001 | 6,6600 | 2,15% | 6,6400 | 6,8400 | 6,5200 | 58.900 | 395.437,00 |
| 20/11/2001 | 6,5200 | 2,19% | 6,4000 | 6,7200 | 6,2800 | 82.070 | ,00 |
| 19/11/2001 | 6,3800 | 3,57% | 6,3000 | 6,4200 | 6,1800 | 61.280 | 388.628,00 |
| 16/11/2001 | 6,1600 | 0,33% | 6,0200 | 6,3000 | 6,0200 | 29.900 | 185.242,00 |
| 15/11/2001 | 6,1400 | -2,85% | 6,4000 | 6,4200 | 6,0000 | 51.010 | 318.996,00 |
| 14/11/2001 | 6,3200 | 7,12% | 5,9800 | 6,3400 | 5,9800 | 97.540 | 601.679,00 |
| 13/11/2001 | 5,9000 | 0,00% | 5,9000 | 5,9400 | 5,8200 | 18.140 | 106.958,00 |
| 12/11/2001 | 5,9000 | -0,67% | 6,1400 | 6,1400 | 5,8800 | 21.960 | 130.643,00 |
| 09/11/2001 | 5,9400 | -1,33% | 6,1400 | 6,1600 | 5,9200 | 29.560 | 178.309,00 |
| 08/11/2001 | 6,0200 | 2,38% | 6,0000 | 6,1800 | 5,7800 | 46.750 | 280.256,00 |
| 07/11/2001 | 5,8800 | 0,68% | 5,8800 | 6,0000 | 5,7200 | 29.700 | 174.241,00 |
| 06/11/2001 | 5,8400 | -2,99% | 6,0400 | 6,1200 | 5,8400 | 18.950 | 113.867,00 |
| 05/11/2001 | 6,0200 | 4,15% | 5,9000 | 6,0600 | 5,8600 | 47.790 | 286.442,00 |
| 02/11/2001 | 5,7800 | 0,35% | 5,8200 | 5,9600 | 5,6400 | 36.820 | 214.478,00 |
| 01/11/2001 | 5,7600 | 2,49% | 5,7200 | 5,8600 | 5,7000 | 18.710 | 108.109,00 |
| 31/10/2001 | 5,6200 | 3,31% | 5,4000 | 5,7000 | 5,4000 | 20.010 | 112.060,00 |
| 30/10/2001 | 5,4400 | -0,73% | 5,4600 | 5,5600 | 5,4000 | 9.970 | 54.369,00 |
| 29/10/2001 | 5,4800 | 1,11% | 5,4000 | 5,5600 | 5,4000 | 8.850 | 48.826,00 |
| 26/10/2001 | 5,4200 | 0,00% | 5,5600 | 5,5600 | 5,4000 | 4.690 | 25.588,00 |
| 25/10/2001 | 5,4200 | -2,87% | 5,5400 | 5,5800 | 5,4000 | 20.890 | 114.219,00 |
| 24/10/2001 | 5,5800 | -3,79% | 5,7000 | 5,7800 | 5,5800 | 19.800 | 111.581,00 |
| 23/10/2001 | 5,8000 | -0,34% | 5,9400 | 5,9800 | 5,7200 | 26.970 | 157.997,00 |
| 22/10/2001 | 5,8200 | 5,05% | 5,6600 | 5,8400 | 5,6200 | 32.520 | 185.312,00 |
| 19/10/2001 | 5,5400 | -2,12% | 5,6800 | 5,7000 | 5,5200 | 23.350 | 130.613,00 |
| 18/10/2001 | 5,6600 | -1,05% | 5,6000 | 5,7000 | 5,5400 | 5.300 | 29.694,00 |
| 17/10/2001 | 5,7200 | 2,14% | 5,7400 | 5,8200 | 5,7000 | 27.440 | 158.034,00 |
| 16/10/2001 | 5,6000 | 1,82% | 5,5400 | 5,7600 | 5,5200 | 41.880 | 236.295,00 |
| 15/10/2001 | 5,5000 | 0,00% | 5,5000 | 5,5600 | 5,4600 | 8.330 | 45.928,00 |
| 12/10/2001 | 5,5000 | -1,79% | 5,5200 | 5,6800 | 5,4200 | 17.230 | 94.737,00 |
| 11/10/2001 | 5,6000 | 1,08% | 5,6800 | 5,7800 | 5,5600 | 25.760 | 145.240,00 |
| 10/10/2001 | 5,5400 | -1,77% | 5,6000 | 5,6400 | 5,4800 | 18.630 | 103.441,00 |
| 09/10/2001 | 5,6400 | -1,40% | 5,5800 | 5,8400 | 5,5800 | 15.330 | 87.230,00 |
| 08/10/2001 | 5,7200 | -3,05% | 5,9000 | 5,9000 | 5,5200 | 30.210 | 171.158,00 |
| 05/10/2001 | 5,9000 | -4,53% | 6,0000 | 6,3600 | 5,7800 | 61.110 | 370.675,00 |
| 04/10/2001 | 6,1800 | 1,64% | 6,1000 | 6,3200 | 6,1000 | 61.920 | 384.160,00 |
| 03/10/2001 | 6,0800 | -0,33% | 6,1800 | 6,2000 | 5,9200 | 32.320 | 194.606,00 |
| 02/10/2001 | 6,1000 | 4,45% | 5,8200 | 6,2400 | 5,8200 | 95.100 | 576.579,00 |
| 01/10/2001 | 5,8400 | 4,29% | 5,7000 | 5,9000 | 5,4800 | 109.650 | 636.439,00 |
| 28/9/2001 | 5,6000 | 5,66% | 5,4800 | 5,6800 | 5,4000 | 43.560 | 241.950,00 |
| 27/9/2001 | 5,3000 | -2,21% | 5,0600 | 5,7000 | 5,0600 | 36.910 | 201.891,00 |
| 26/9/2001 | 5,4200 | -1,81% | 5,5400 | 5,6200 | 5,3600 | 33.390 | 183.730,00 |
| 25/9/2001 | 5,5200 | -1,78% | 5,7000 | 5,7600 | 5,4400 | 43.570 | 244.255,00 |
| 24/9/2001 | 5,6200 | 4,46% | 5,5400 | 5,8000 | 5,5400 | 68.810 | 389.294,00 |
| 21/9/2001 | 5,3800 | -1,47% | 4,9000 | 5,5600 | 4,8400 | 80.950 | 409.595,00 |
| 20/9/2001 | 5,4600 | -6,51% | 5,8400 | 5,8600 | 5,3400 | 73.540 | 417.054,00 |
| 19/9/2001 | 5,8400 | 2,46% | 5,8800 | 6,1800 | 5,7800 | 124.620 | 738.830,00 |
| 18/9/2001 | 5,7000 | 4,01% | 5,4800 | 5,7400 | 5,2400 | 89.910 | 502.352,00 |
| 17/9/2001 | 5,4800 | -3,52% | 5,4200 | 5,6000 | 4,6800 | 109.730 | 563.825,00 |
| 14/9/2001 | 5,6800 | -11,25% | 6,4000 | 6,5000 | 5,6400 | 116.050 | 697.075,00 |
| 13/9/2001 | 6,4000 | 1,59% | 6,4000 | 6,8600 | 6,1200 | 140.280 | 906.723,00 |
| 12/9/2001 | 6,3000 | -9,48% | 6,1400 | 6,5600 | 6,1400 | 129.460 | 801.087,00 |
| 11/9/2001 | 6,9600 | -1,42% | 7,0800 | 7,3600 | 6,9000 | 113.440 | 808.039,00 |
| 10/9/2001 | 7,0600 | -11,08% | 7,8400 | 7,8400 | 7,0000 | 90.730 | 660.619,00 |
| 07/9/2001 | 7,9400 | -1,73% | 7,9400 | 8,1800 | 7,8200 | 77.790 | 622.837,00 |
| 06/9/2001 | 8,0800 | 0,00% | 7,9000 | 8,3400 | 7,9000 | 146.850 | 1.194.732,00 |
| 05/9/2001 | 8,0800 | -4,04% | 8,4200 | 8,6000 | 8,0200 | 138.180 | 2.215.032,00 |
| 04/9/2001 | 8,4200 | 1,45% | 8,3400 | 8,7600 | 8,2400 | 303.280 | 2.582.852,00 |
| 03/9/2001 | 8,3000 | 11,56% | 7,7400 | 8,3200 | 7,6600 | 376.210 | 2.982.951,00 |
| 31/8/2001 | 7,4400 | 6,90% | 6,8600 | 7,5000 | 6,8000 | 204.270 | 1.493.026,00 |
| 30/8/2001 | 6,9600 | -2,52% | 7,1600 | 7,4000 | 6,9200 | 84.560 | 608.058,00 |
| 29/8/2001 | 7,1400 | -2,99% | 7,4000 | 7,9400 | 7,0800 | 406.470 | 3.048.594,00 |
| 28/8/2001 | 7,3600 | 12,54% | 6,4600 | 7,9000 | 6,4200 | 543.040 | 3.854.608,00 |
| 27/8/2001 | 6,5400 | 0,00% | 6,5400 | 6,7600 | 6,4800 | 56.730 | 374.227,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|