| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)
18,8700 €
0,1000 (0,53%)
- Άνοιγμα 18,9900
- Υψηλό 19,0900
- Χαμηλό 18,8200
- Όγκος 344.407
- Τζίρος 6.516.265 €
- Πράξεις 2.554
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/11/2003 | 10,0190 | -3,09% | 10,1510 | 10,1700 | 9,9820 | 289.833 | ,00 |
| 27/11/2003 | 10,3380 | 0,00% | 10,3380 | 10,3760 | 10,3010 | 1.246.619 | ,00 |
| 26/11/2003 | 10,3380 | -0,72% | 10,4130 | 10,4130 | 10,3010 | 345.256 | ,00 |
| 25/11/2003 | 10,4130 | 1,46% | 10,3010 | 10,5070 | 10,3010 | 650.914 | ,00 |
| 24/11/2003 | 10,2630 | 0,55% | 10,2630 | 10,3570 | 10,2070 | 443.196 | ,00 |
| 21/11/2003 | 10,2070 | -0,73% | 10,2820 | 10,3010 | 10,1510 | 424.216 | ,00 |
| 20/11/2003 | 10,2820 | 0,19% | 10,3200 | 10,4130 | 10,1880 | 1.025.604 | ,00 |
| 19/11/2003 | 10,2630 | 0,91% | 10,1510 | 10,3010 | 10,1320 | 864.889 | ,00 |
| 18/11/2003 | 10,1700 | 0,56% | 10,1320 | 10,1880 | 10,1130 | 771.043 | ,00 |
| 17/11/2003 | 10,1130 | 0,00% | 10,1130 | 10,1320 | 10,0380 | 624.580 | ,00 |
| 14/11/2003 | 10,1130 | 0,37% | 10,0940 | 10,2260 | 10,0760 | 1.323.655 | ,00 |
| 13/11/2003 | 10,0760 | 0,57% | 10,0570 | 10,1700 | 10,0380 | 793.160 | ,00 |
| 12/11/2003 | 10,0190 | -0,74% | 10,1880 | 10,1880 | 9,9440 | 1.339.282 | ,00 |
| 11/11/2003 | 10,0940 | -1,29% | 10,2260 | 10,2260 | 10,0570 | 412.871 | ,00 |
| 10/11/2003 | 10,2260 | 0,55% | 10,1880 | 10,2440 | 10,1320 | 214.979 | ,00 |
| 07/11/2003 | 10,1700 | 1,12% | 10,1320 | 10,2630 | 10,0760 | 531.199 | ,00 |
| 06/11/2003 | 10,0570 | 0,75% | 10,0010 | 10,0940 | 9,9440 | 803.517 | ,00 |
| 05/11/2003 | 9,9820 | 1,33% | 9,8880 | 10,0010 | 9,8880 | 493.532 | ,00 |
| 04/11/2003 | 9,8510 | -1,68% | 10,0190 | 10,0570 | 9,8510 | 543.490 | ,00 |
| 03/11/2003 | 10,0190 | 0,75% | 10,0570 | 10,0760 | 9,9440 | 1.132.925 | ,00 |
| 31/10/2003 | 9,9440 | -0,57% | 10,1130 | 10,1130 | 9,7570 | 704.641 | ,00 |
| 30/10/2003 | 10,0010 | 0,00% | 10,0190 | 10,0380 | 9,9260 | 456.836 | ,00 |
| 29/10/2003 | 10,0010 | -0,37% | 10,1320 | 10,1880 | 9,9820 | 780.304 | ,00 |
| 27/10/2003 | 10,0380 | 0,00% | 10,0380 | 10,1510 | 10,0010 | 410.328 | ,00 |
| 24/10/2003 | 10,0380 | 1,52% | 9,8690 | 10,0380 | 9,8510 | 383.102 | ,00 |
| 23/10/2003 | 9,8880 | 0,19% | 9,8690 | 9,9070 | 9,6440 | 452.566 | ,00 |
| 22/10/2003 | 9,8690 | 1,15% | 9,7570 | 9,8880 | 9,7570 | 1.173.049 | ,00 |
| 21/10/2003 | 9,7570 | -0,38% | 9,8510 | 9,8510 | 9,7380 | 422.939 | ,00 |
| 20/10/2003 | 9,7940 | 0,38% | 9,7570 | 9,8320 | 9,7190 | 422.790 | ,00 |
| 17/10/2003 | 9,7570 | 0,20% | 9,7380 | 9,7940 | 9,7000 | 216.530 | ,00 |
| 16/10/2003 | 9,7380 | -1,15% | 9,8510 | 9,8510 | 9,7000 | 176.255 | ,00 |
| 15/10/2003 | 9,8510 | 0,78% | 9,8320 | 9,8880 | 9,8130 | 310.940 | ,00 |
| 14/10/2003 | 9,7750 | 0,00% | 9,8510 | 9,8510 | 9,7570 | 176.008 | ,00 |
| 13/10/2003 | 9,7750 | -1,33% | 9,8690 | 9,9070 | 9,7380 | 688.585 | ,00 |
| 10/10/2003 | 9,9070 | 0,39% | 9,8690 | 10,0190 | 9,8690 | 249.887 | ,00 |
| 09/10/2003 | 9,8690 | -0,38% | 9,9630 | 10,1130 | 9,8510 | 858.573 | ,00 |
| 08/10/2003 | 9,9070 | 0,76% | 9,8320 | 10,0380 | 9,7750 | 664.460 | ,00 |
| 07/10/2003 | 9,8320 | -0,95% | 9,9260 | 10,0010 | 9,7750 | 312.528 | ,00 |
| 06/10/2003 | 9,9260 | -1,30% | 10,0380 | 10,0940 | 9,8690 | 571.767 | ,00 |
| 03/10/2003 | 10,0570 | 0,19% | 10,0380 | 10,1700 | 10,0190 | 708.782 | ,00 |
| 02/10/2003 | 10,0380 | 1,13% | 10,0190 | 10,1130 | 10,0010 | 1.190.484 | ,00 |
| 01/10/2003 | 9,9260 | 0,96% | 9,8320 | 9,9630 | 9,8130 | 670.515 | ,00 |
| 30/9/2003 | 9,8320 | 1,75% | 9,6250 | 9,8510 | 9,6250 | 431.944 | ,00 |
| 29/9/2003 | 9,6630 | -0,20% | 9,9440 | 9,9440 | 9,6250 | 304.461 | ,00 |
| 26/9/2003 | 9,6820 | -0,77% | 9,7000 | 9,7570 | 9,6070 | 162.651 | ,00 |
| 25/9/2003 | 9,7570 | -0,57% | 9,6820 | 9,7570 | 9,6820 | 311.584 | ,00 |
| 24/9/2003 | 9,8130 | 0,39% | 9,7570 | 9,8690 | 9,7190 | 613.273 | ,00 |
| 23/9/2003 | 9,7750 | 0,18% | 9,7570 | 9,9440 | 9,6440 | 566.788 | ,00 |
| 22/9/2003 | 9,7570 | -0,18% | 10,0190 | 10,0190 | 9,6440 | 614.791 | ,00 |
| 19/9/2003 | 9,7750 | -0,58% | 9,7570 | 9,8130 | 9,6630 | 515.286 | ,00 |
| 18/9/2003 | 9,8320 | -0,95% | 9,9440 | 9,9440 | 9,7570 | 258.527 | ,00 |
| 17/9/2003 | 9,9260 | 0,76% | 9,8510 | 10,0760 | 9,8130 | 617.336 | ,00 |
| 16/9/2003 | 9,8510 | 0,78% | 9,7570 | 9,8510 | 9,7380 | 584.322 | ,00 |
| 15/9/2003 | 9,7750 | -1,70% | 9,9440 | 9,9440 | 9,6630 | 327.477 | ,00 |
| 12/9/2003 | 9,9440 | 0,37% | 9,9070 | 9,9440 | 9,7750 | 324.772 | ,00 |
| 11/9/2003 | 9,9070 | 0,00% | 9,9630 | 9,9630 | 9,7750 | 298.199 | ,00 |
| 10/9/2003 | 9,9070 | -0,56% | 9,8880 | 9,9820 | 9,5500 | 467.267 | ,00 |
| 09/9/2003 | 9,9630 | -0,75% | 10,0380 | 10,0760 | 9,8690 | 761.432 | ,00 |
| 08/9/2003 | 10,0380 | -0,38% | 10,0190 | 10,0760 | 9,9260 | 278.587 | ,00 |
| 05/9/2003 | 10,0760 | -0,92% | 10,2260 | 10,2260 | 10,0010 | 208.908 | ,00 |
| 04/9/2003 | 10,1700 | -0,36% | 10,2070 | 10,2820 | 10,1320 | 849.327 | ,00 |
| 03/9/2003 | 10,2070 | 0,93% | 10,1880 | 10,2260 | 9,9820 | 789.770 | ,00 |
| 02/9/2003 | 10,1130 | -1,11% | 10,2260 | 10,3010 | 10,0380 | 684.686 | ,00 |
| 01/9/2003 | 10,2260 | 0,55% | 10,2820 | 10,4320 | 10,1320 | 708.009 | ,00 |
| 29/8/2003 | 10,1700 | -0,36% | 10,3010 | 10,3010 | 10,0010 | 897.615 | ,00 |
| 28/8/2003 | 10,2070 | 2,06% | 10,0010 | 10,2440 | 10,0010 | 1.044.425 | ,00 |
| 27/8/2003 | 10,0010 | 0,19% | 10,0010 | 10,0190 | 9,9440 | 679.530 | ,00 |
| 26/8/2003 | 9,9820 | 0,00% | 9,9820 | 10,0190 | 9,9070 | 552.865 | ,00 |
| 25/8/2003 | 9,9820 | -0,19% | 10,0380 | 10,0380 | 9,8880 | 445.591 | ,00 |
| 22/8/2003 | 10,0010 | 1,14% | 9,9070 | 10,0010 | 9,8510 | 663.614 | ,00 |
| 21/8/2003 | 9,8880 | -0,75% | 9,9630 | 10,0570 | 9,8320 | 665.846 | ,00 |
| 20/8/2003 | 9,9630 | -0,19% | 9,9820 | 10,0380 | 9,8880 | 1.342.438 | ,00 |
| 19/8/2003 | 9,9820 | 0,56% | 9,9260 | 10,0010 | 9,9070 | 1.220.198 | ,00 |
| 18/8/2003 | 9,9260 | 0,19% | 9,9440 | 10,0570 | 9,8880 | 770.347 | ,00 |
| 14/8/2003 | 9,9070 | 0,39% | 9,8690 | 9,9070 | 9,8320 | 524.614 | ,00 |
| 13/8/2003 | 9,8690 | -0,19% | 9,8880 | 9,9260 | 9,8510 | 633.215 | ,00 |
| 12/8/2003 | 9,8880 | 0,57% | 9,8320 | 9,9070 | 9,7750 | 485.171 | ,00 |
| 11/8/2003 | 9,8320 | 0,77% | 9,7570 | 9,9070 | 9,7570 | 655.708 | ,00 |
| 08/8/2003 | 9,7570 | 1,76% | 9,5880 | 9,7940 | 9,5690 | 596.229 | ,00 |
| 07/8/2003 | 9,5880 | -1,73% | 9,7570 | 9,8130 | 9,5310 | 589.014 | ,00 |
| 06/8/2003 | 9,7570 | -1,32% | 9,8510 | 9,8510 | 9,7000 | 999.228 | ,00 |
| 05/8/2003 | 9,8880 | -0,56% | 10,0940 | 10,0940 | 9,8510 | 699.674 | ,00 |
| 04/8/2003 | 9,9440 | 0,00% | 10,0010 | 10,0760 | 9,9260 | 923.231 | ,00 |
| 01/8/2003 | 9,9440 | 0,94% | 9,8510 | 10,0380 | 9,8320 | 1.275.216 | ,00 |
| 31/7/2003 | 9,8510 | 1,36% | 9,7570 | 9,9440 | 9,7570 | 2.106.724 | ,00 |
| 30/7/2003 | 9,7190 | 1,37% | 9,6250 | 9,7750 | 9,5880 | 810.295 | ,00 |
| 29/7/2003 | 9,5880 | 0,79% | 9,5310 | 9,6250 | 9,5130 | 1.018.257 | ,00 |
| 28/7/2003 | 9,5130 | 0,40% | 9,4750 | 9,5500 | 9,4380 | 930.570 | ,00 |
| 25/7/2003 | 9,4750 | 0,19% | 9,4190 | 9,5130 | 9,4000 | 877.587 | ,00 |
| 24/7/2003 | 9,4570 | 0,20% | 9,4000 | 9,4750 | 9,3440 | 1.863.353 | ,00 |
| 23/7/2003 | 9,4380 | -0,98% | 9,5690 | 9,5880 | 9,4000 | 1.354.733 | ,00 |
| 22/7/2003 | 9,5310 | -0,59% | 9,5500 | 9,5690 | 9,4570 | 1.146.003 | ,00 |
| 21/7/2003 | 9,5880 | 0,20% | 9,5690 | 9,6250 | 9,4570 | 1.648.842 | ,00 |
| 18/7/2003 | 9,5690 | 2,20% | 9,4190 | 9,6250 | 9,3630 | 5.937.345 | ,00 |
| 17/7/2003 | 9,3630 | -1,18% | 9,1940 | 9,4190 | 9,1750 | 12.625.449 | ,00 |
| 16/7/2003 | 9,4750 | -1,37% | 9,6070 | 9,6820 | 9,4380 | 53.939.941 | ,00 |
| 15/7/2003 | 9,6070 | -0,58% | 9,6630 | 9,7570 | 9,5500 | 1.644.130 | ,00 |
| 14/7/2003 | 9,6630 | 5,10% | 9,4750 | 10,2260 | 9,3440 | 4.198.334 | ,00 |
| 11/7/2003 | 9,1940 | 0,21% | 9,1000 | 9,2130 | 9,0620 | 1.517.885 | ,00 |
| 10/7/2003 | 9,1750 | 1,45% | 9,1000 | 9,2500 | 9,0440 | 1.312.317 | ,00 |
| 09/7/2003 | 9,0440 | 0,63% | 9,0060 | 9,0620 | 8,9500 | 755.877 | ,00 |
| 08/7/2003 | 8,9870 | -0,63% | 9,0060 | 9,0060 | 8,8560 | 655.332 | ,00 |
| 07/7/2003 | 9,0440 | 2,77% | 8,8190 | 9,1000 | 8,8190 | 726.032 | ,00 |
| 04/7/2003 | 8,8000 | 1,30% | 8,6870 | 8,9120 | 8,6500 | 821.557 | ,00 |
| 03/7/2003 | 8,6870 | 1,53% | 8,6680 | 8,7440 | 8,6500 | 720.416 | ,00 |
| 02/7/2003 | 8,5560 | 2,48% | 8,4430 | 8,6120 | 8,4240 | 919.488 | ,00 |
| 01/7/2003 | 8,3490 | 0,22% | 8,3310 | 8,4240 | 8,1810 | 611.937 | ,00 |
| 30/6/2003 | 8,3310 | -0,44% | 8,3310 | 8,4620 | 8,2930 | 433.968 | ,00 |
| 27/6/2003 | 8,3680 | -0,66% | 8,2560 | 8,4430 | 8,2560 | 240.357 | ,00 |
| 26/6/2003 | 8,4240 | -0,23% | 8,5180 | 8,5180 | 8,3870 | 388.031 | ,00 |
| 25/6/2003 | 8,4430 | -0,67% | 8,5000 | 8,5180 | 8,4430 | 519.999 | ,00 |
| 24/6/2003 | 8,5000 | -1,52% | 8,5750 | 8,5750 | 8,4430 | 174.291 | ,00 |
| 23/6/2003 | 8,6310 | -0,22% | 8,6500 | 8,6500 | 8,5370 | 359.414 | ,00 |
| 20/6/2003 | 8,6500 | 1,10% | 8,5560 | 8,6680 | 8,5370 | 470.929 | ,00 |
| 19/6/2003 | 8,5560 | -0,22% | 8,5750 | 8,6310 | 8,4810 | 285.386 | ,00 |
| 18/6/2003 | 8,5750 | 0,88% | 8,5930 | 8,6310 | 8,5000 | 572.483 | ,00 |
| 17/6/2003 | 8,5000 | 0,45% | 8,5750 | 8,6120 | 8,4240 | 478.212 | ,00 |
| 13/6/2003 | 8,4620 | -1,74% | 8,7620 | 8,7620 | 8,4240 | 559.727 | ,00 |
| 12/6/2003 | 8,6120 | -1,92% | 8,8940 | 8,8940 | 8,4240 | 459.457 | ,00 |
| 11/6/2003 | 8,7810 | 5,17% | 8,3490 | 8,8370 | 8,3490 | 1.195.870 | ,00 |
| 10/6/2003 | 8,3490 | 0,68% | 8,4430 | 8,4430 | 8,2560 | 761.071 | ,00 |
| 09/6/2003 | 8,2930 | -3,92% | 8,3490 | 8,5180 | 8,2560 | 387.970 | ,00 |
| 06/6/2003 | 8,6310 | -2,13% | 8,8190 | 8,8370 | 8,4810 | 397.731 | ,00 |
| 05/6/2003 | 8,8190 | 1,08% | 8,7810 | 8,9310 | 8,6500 | 347.663 | ,00 |
| 04/6/2003 | 8,7250 | 3,11% | 8,4620 | 8,7620 | 8,4620 | 449.460 | ,00 |
| 03/6/2003 | 8,4620 | 0,23% | 8,4430 | 8,4810 | 8,3870 | 257.321 | ,00 |
| 02/6/2003 | 8,4430 | 0,44% | 8,5180 | 8,5750 | 8,3120 | 418.066 | ,00 |
| 30/5/2003 | 8,4060 | 1,13% | 8,3310 | 8,4240 | 8,3310 | 513.730 | ,00 |
| 29/5/2003 | 8,3120 | 1,84% | 8,1620 | 8,3310 | 8,1620 | 170.013 | ,00 |
| 28/5/2003 | 8,1620 | 1,87% | 8,0680 | 8,1620 | 8,0490 | 245.426 | ,00 |
| 27/5/2003 | 8,0120 | -0,69% | 8,0490 | 8,0490 | 7,9740 | 85.778 | ,00 |
| 26/5/2003 | 8,0680 | 1,18% | 8,0120 | 8,1240 | 8,0120 | 135.853 | ,00 |
| 23/5/2003 | 7,9740 | 0,71% | 7,9180 | 7,9930 | 7,9180 | 2.573.001 | ,00 |
| 22/5/2003 | 7,9180 | -0,70% | 7,9740 | 7,9930 | 7,8800 | 463.163 | ,00 |
| 21/5/2003 | 7,9740 | -1,17% | 8,0680 | 8,1620 | 7,9180 | 215.162 | ,00 |
| 20/5/2003 | 8,0680 | -0,92% | 8,0490 | 8,0870 | 7,9930 | 736.037 | ,00 |
| 19/5/2003 | 8,1430 | 1,41% | 8,0300 | 8,1990 | 7,9740 | 304.851 | ,00 |
| 16/5/2003 | 8,0300 | 0,46% | 7,9740 | 8,0300 | 7,9740 | 176.154 | ,00 |
| 15/5/2003 | 7,9930 | 0,95% | 8,0490 | 8,0490 | 7,8620 | 219.137 | ,00 |
| 14/5/2003 | 7,9180 | -1,86% | 8,0680 | 8,0870 | 7,8050 | 611.815 | ,00 |
| 13/5/2003 | 8,0680 | 2,14% | 7,9560 | 8,1240 | 7,9560 | 657.565 | ,00 |
| 12/5/2003 | 7,8990 | 0,47% | 7,8620 | 7,9560 | 7,8620 | 226.367 | ,00 |
| 09/5/2003 | 7,8620 | -0,23% | 7,8800 | 7,9370 | 7,8240 | 246.959 | ,00 |
| 08/5/2003 | 7,8800 | -1,87% | 7,8990 | 8,1430 | 7,8240 | 490.793 | ,00 |
| 07/5/2003 | 8,0300 | 3,63% | 7,7490 | 8,1240 | 7,7490 | 555.023 | ,00 |
| 06/5/2003 | 7,7490 | 0,98% | 7,6930 | 7,8620 | 7,6360 | 449.214 | ,00 |
| 05/5/2003 | 7,6740 | 0,74% | 7,6930 | 7,7680 | 7,6550 | 455.081 | ,00 |
| 02/5/2003 | 7,6180 | -0,73% | 7,6550 | 7,6740 | 7,5610 | 284.602 | ,00 |
| 30/4/2003 | 7,6740 | 0,25% | 7,6930 | 7,7490 | 7,6550 | 708.927 | ,00 |
| 29/4/2003 | 7,6550 | 0,74% | 7,5990 | 7,6930 | 7,5990 | 93.700 | ,00 |
| 24/4/2003 | 7,5990 | -1,22% | 7,6930 | 7,6930 | 7,5610 | 201.401 | ,00 |
| 23/4/2003 | 7,6930 | 0,50% | 7,7490 | 7,7680 | 7,5990 | 201.545 | ,00 |
| 22/4/2003 | 7,6550 | -0,49% | 7,6930 | 7,7680 | 7,6360 | 152.514 | ,00 |
| 17/4/2003 | 7,6930 | 0,00% | 7,6930 | 7,7120 | 7,6550 | 99.240 | ,00 |
| 16/4/2003 | 7,6930 | 1,24% | 7,5990 | 7,7120 | 7,5430 | 195.258 | ,00 |
| 15/4/2003 | 7,5990 | 0,00% | 7,6930 | 7,7490 | 7,5610 | 199.738 | ,00 |
| 14/4/2003 | 7,5990 | 2,01% | 7,4490 | 7,6930 | 7,4490 | 163.051 | ,00 |
| 11/4/2003 | 7,4490 | -1,00% | 7,5240 | 7,5240 | 7,4300 | 170.188 | ,00 |
| 10/4/2003 | 7,5240 | 1,52% | 7,4110 | 7,5610 | 7,4110 | 656.430 | ,00 |
| 09/4/2003 | 7,4110 | 1,80% | 7,2420 | 7,4860 | 7,2420 | 374.366 | ,00 |
| 08/4/2003 | 7,2800 | -0,52% | 7,3180 | 7,3740 | 7,1860 | 274.004 | ,00 |
| 07/4/2003 | 7,3180 | 0,00% | 7,4300 | 7,4860 | 7,2240 | 339.075 | ,00 |
| 04/4/2003 | 7,3180 | 1,05% | 7,2800 | 7,3740 | 7,1860 | 150.160 | ,00 |
| 03/4/2003 | 7,2420 | 2,37% | 7,2990 | 7,2990 | 7,1300 | 669.986 | ,00 |
| 02/4/2003 | 7,0740 | -0,79% | 7,1300 | 7,2420 | 6,8300 | 1.075.304 | ,00 |
| 01/4/2003 | 7,1300 | -0,52% | 7,1860 | 7,2420 | 7,0740 | 263.081 | ,00 |
| 31/3/2003 | 7,1670 | -4,03% | 7,4680 | 7,4680 | 7,1300 | 386.210 | ,00 |
| 28/3/2003 | 7,4680 | -2,20% | 7,6360 | 7,6930 | 7,4490 | 228.409 | ,00 |
| 27/3/2003 | 7,6360 | -1,46% | 7,7490 | 7,8050 | 7,5610 | 469.645 | ,00 |
| 26/3/2003 | 7,7490 | -1,44% | 7,9180 | 7,9560 | 7,6930 | 358.151 | ,00 |
| 24/3/2003 | 7,8620 | 2,45% | 7,8050 | 7,8800 | 7,5800 | 233.248 | ,00 |
| 21/3/2003 | 7,6740 | -1,45% | 7,7680 | 7,7680 | 7,6550 | 605.847 | ,00 |
| 20/3/2003 | 7,7870 | -1,89% | 7,9740 | 7,9740 | 7,7490 | 248.728 | ,00 |
| 19/3/2003 | 7,9370 | 0,48% | 7,8240 | 7,9740 | 7,7490 | 127.095 | ,00 |
| 18/3/2003 | 7,8990 | 1,44% | 7,9180 | 7,9930 | 7,8620 | 201.814 | ,00 |
| 17/3/2003 | 7,7870 | -1,18% | 7,8240 | 7,8620 | 7,7120 | 469.884 | ,00 |
| 14/3/2003 | 7,8800 | 1,19% | 7,7870 | 7,9930 | 7,7870 | 260.263 | ,00 |
| 13/3/2003 | 7,7870 | 1,72% | 7,5430 | 7,8430 | 7,5430 | 661.738 | ,00 |
| 12/3/2003 | 7,6550 | -1,45% | 7,7680 | 7,8050 | 7,5430 | 115.862 | ,00 |
| 11/3/2003 | 7,7680 | -0,96% | 7,8430 | 7,8430 | 7,6180 | 630.532 | ,00 |
| 07/3/2003 | 7,8430 | -1,42% | 7,9560 | 7,9560 | 7,8240 | 115.013 | ,00 |
| 06/3/2003 | 7,9560 | -0,70% | 7,9370 | 7,9930 | 7,9180 | 117.805 | ,00 |
| 05/3/2003 | 8,0120 | 0,70% | 7,8800 | 8,0680 | 7,8800 | 274.607 | ,00 |
| 04/3/2003 | 7,9560 | -1,39% | 8,0680 | 8,0680 | 7,9370 | 233.703 | ,00 |
| 03/3/2003 | 8,0680 | -1,15% | 8,0870 | 8,2560 | 8,0300 | 132.352 | ,00 |
| 28/2/2003 | 8,1620 | -1,14% | 8,2740 | 8,2740 | 7,9560 | 608.374 | ,00 |
| 27/2/2003 | 8,2560 | -2,21% | 8,4430 | 8,4430 | 8,1240 | 245.937 | ,00 |
| 26/2/2003 | 8,4430 | 0,67% | 8,5560 | 8,5560 | 8,3870 | 554.136 | ,00 |
| 25/2/2003 | 8,3870 | -3,04% | 8,5930 | 8,5930 | 8,3120 | 486.776 | ,00 |
| 24/2/2003 | 8,6500 | 1,32% | 8,4620 | 8,7060 | 8,4620 | 326.018 | ,00 |
| 21/2/2003 | 8,5370 | 0,22% | 8,5000 | 8,5370 | 8,4240 | 938.986 | ,00 |
| 20/2/2003 | 8,5180 | 0,00% | 8,5180 | 8,5560 | 8,4810 | 256.362 | ,00 |
| 19/2/2003 | 8,5180 | -1,09% | 8,6680 | 8,6680 | 8,5000 | 248.502 | ,00 |
| 18/2/2003 | 8,6120 | 0,43% | 8,5560 | 8,6310 | 8,5180 | 204.251 | ,00 |
| 17/2/2003 | 8,5750 | 0,22% | 8,5560 | 8,6500 | 8,5370 | 81.680 | ,00 |
| 14/2/2003 | 8,5560 | 0,66% | 8,5000 | 8,5930 | 8,4620 | 266.528 | ,00 |
| 13/2/2003 | 8,5000 | 1,12% | 8,4060 | 8,5180 | 8,3680 | 275.640 | ,00 |
| 12/2/2003 | 8,4060 | -0,21% | 8,4060 | 8,4240 | 8,3680 | 808.010 | ,00 |
| 11/2/2003 | 8,4240 | -0,23% | 8,3490 | 8,4620 | 8,3490 | 201.928 | ,00 |
| 10/2/2003 | 8,4430 | 0,00% | 8,4430 | 8,4430 | 8,4060 | 301.761 | ,00 |
| 07/2/2003 | 8,4430 | 2,27% | 8,2560 | 8,4430 | 8,2560 | 873.000 | ,00 |
| 06/2/2003 | 8,2560 | 0,00% | 8,2930 | 8,3490 | 8,1810 | 191.133 | ,00 |
| 05/2/2003 | 8,2560 | -1,99% | 8,3490 | 8,3680 | 8,1620 | 397.620 | ,00 |
| 04/2/2003 | 8,4240 | 2,03% | 8,2370 | 8,4810 | 8,2370 | 680.405 | ,00 |
| 03/2/2003 | 8,2560 | 1,39% | 8,2180 | 8,3310 | 8,0680 | 540.498 | ,00 |
| 31/1/2003 | 8,1430 | 2,12% | 7,9740 | 8,1620 | 7,9740 | 399.392 | ,00 |
| 30/1/2003 | 7,9740 | 0,00% | 8,0870 | 8,1240 | 7,9560 | 459.566 | ,00 |
| 29/1/2003 | 7,9740 | -0,47% | 7,9740 | 8,0120 | 7,9740 | 536.734 | ,00 |
| 28/1/2003 | 8,0120 | -1,38% | 8,2180 | 8,2180 | 7,9930 | 316.635 | ,00 |
| 27/1/2003 | 8,1240 | -2,69% | 8,2560 | 8,2560 | 8,1060 | 466.428 | ,00 |
| 24/1/2003 | 8,3490 | 1,83% | 8,2180 | 8,3680 | 8,1990 | 590.424 | ,00 |
| 23/1/2003 | 8,1990 | 0,69% | 8,1430 | 8,1990 | 8,1240 | 565.385 | ,00 |
| 22/1/2003 | 8,1430 | -1,37% | 8,0680 | 8,1620 | 7,9370 | 715.855 | ,00 |
| 21/1/2003 | 8,2560 | 1,15% | 8,3310 | 8,3310 | 8,2370 | 179.515 | ,00 |
| 20/1/2003 | 8,1620 | 0,00% | 8,1620 | 8,2180 | 8,0300 | 540.688 | ,00 |
| 17/1/2003 | 8,1620 | -0,91% | 8,1430 | 8,1620 | 7,9930 | 646.942 | ,00 |
| 16/1/2003 | 8,2370 | -2,22% | 8,3870 | 8,4060 | 8,1990 | 1.015.900 | ,00 |
| 15/1/2003 | 8,4240 | -1,76% | 8,5180 | 8,5750 | 8,4060 | 247.682 | ,00 |
| 14/1/2003 | 8,5750 | 1,56% | 8,6870 | 8,6870 | 8,4810 | 94.380 | ,00 |
| 13/1/2003 | 8,4430 | -1,75% | 8,8000 | 8,8000 | 8,3870 | 770.224 | ,00 |
| 10/1/2003 | 8,5930 | -1,08% | 8,7620 | 8,8560 | 8,5370 | 320.090 | ,00 |
| 09/1/2003 | 8,6870 | -2,33% | 8,8940 | 8,9310 | 8,4620 | 519.100 | ,00 |
| 08/1/2003 | 8,8940 | -0,84% | 9,1000 | 9,1000 | 8,8750 | 209.025 | ,00 |
| 07/1/2003 | 8,9690 | -3,82% | 9,1940 | 9,2500 | 8,9500 | 467.251 | ,00 |
| 03/1/2003 | 9,3250 | -0,60% | 9,3810 | 9,3810 | 9,2690 | 72.235 | ,00 |
| 02/1/2003 | 9,3810 | -0,99% | 9,1190 | 9,4190 | 9,1190 | 53.385 | ,00 |
| 31/12/2002 | 9,4750 | -0,98% | 9,5690 | 9,5690 | 9,4190 | 54.107 | ,00 |
| 30/12/2002 | 9,5690 | 0,00% | 9,5690 | 9,6250 | 9,4940 | 77.078 | ,00 |
| 27/12/2002 | 9,5690 | 0,00% | 9,5500 | 9,6630 | 9,5130 | 47.295 | ,00 |
| 24/12/2002 | 9,5690 | -0,40% | 9,6250 | 9,6440 | 9,5690 | 31.451 | ,00 |
| 23/12/2002 | 9,6070 | -0,38% | 9,6440 | 9,6440 | 9,4940 | 71.485 | ,00 |
| 20/12/2002 | 9,6440 | 0,78% | 9,6440 | 9,6820 | 9,5880 | 1.123.396 | ,00 |
| 19/12/2002 | 9,5690 | -0,20% | 9,4750 | 9,7190 | 9,4750 | 245.320 | ,00 |
| 18/12/2002 | 9,5880 | 0,60% | 9,5310 | 9,6070 | 9,3440 | 319.983 | ,00 |
| 17/12/2002 | 9,5310 | 2,42% | 9,3440 | 9,6070 | 9,3060 | 502.698 | ,00 |
| 16/12/2002 | 9,3060 | 0,61% | 9,2500 | 9,3250 | 9,2500 | 74.978 | ,00 |
| 13/12/2002 | 9,2500 | 0,82% | 9,1380 | 9,2690 | 9,1380 | 161.969 | ,00 |
| 12/12/2002 | 9,1750 | -1,01% | 9,3060 | 9,3440 | 9,1000 | 521.242 | ,00 |
| 11/12/2002 | 9,2690 | 1,02% | 9,1750 | 9,3440 | 9,1750 | 132.685 | ,00 |
| 10/12/2002 | 9,1750 | 0,21% | 9,2880 | 9,2880 | 9,1190 | 252.942 | ,00 |
| 09/12/2002 | 9,1560 | 0,00% | 9,1560 | 9,3250 | 9,1000 | 206.966 | ,00 |
| 06/12/2002 | 9,1560 | -1,61% | 9,3440 | 9,3440 | 9,1190 | 58.207 | ,00 |
| 05/12/2002 | 9,3060 | 1,43% | 9,3630 | 9,3630 | 9,1560 | 313.545 | ,00 |
| 04/12/2002 | 9,1750 | -0,61% | 9,2880 | 9,3060 | 9,1560 | 243.694 | ,00 |
| 03/12/2002 | 9,2310 | -1,80% | 9,3810 | 9,3810 | 9,0620 | 256.453 | ,00 |
| 02/12/2002 | 9,4000 | -0,99% | 9,5690 | 9,5690 | 9,2690 | 198.522 | ,00 |
| 29/11/2002 | 9,4940 | 0,80% | 9,5690 | 9,6250 | 9,1560 | 2.459.559 | ,00 |
| 28/11/2002 | 9,4190 | 2,66% | 9,2310 | 9,4570 | 9,2310 | 744.615 | ,00 |
| 27/11/2002 | 9,1750 | 1,04% | 9,0810 | 9,1940 | 9,0810 | 418.219 | ,00 |
| 26/11/2002 | 9,0810 | 0,62% | 9,0250 | 9,1380 | 9,0250 | 183.672 | ,00 |
| 25/11/2002 | 9,0250 | -0,82% | 9,0810 | 9,1000 | 8,9870 | 230.591 | ,00 |
| 22/11/2002 | 9,1000 | -0,42% | 9,1560 | 9,1940 | 9,0620 | 247.080 | ,00 |
| 21/11/2002 | 9,1380 | 1,68% | 8,9870 | 9,1560 | 8,9870 | 501.938 | ,00 |
| 20/11/2002 | 8,9870 | -1,24% | 9,1000 | 9,1190 | 8,9690 | 129.126 | ,00 |
| 19/11/2002 | 9,1000 | 0,00% | 9,1000 | 9,1000 | 9,0060 | 125.198 | ,00 |
| 18/11/2002 | 9,1000 | 1,26% | 9,0810 | 9,2310 | 9,0620 | 369.986 | ,00 |
| 15/11/2002 | 8,9870 | 0,00% | 9,0440 | 9,1000 | 8,9500 | 275.803 | ,00 |
| 14/11/2002 | 8,9870 | 1,90% | 8,8560 | 9,0250 | 8,8560 | 391.049 | ,00 |
| 13/11/2002 | 8,8190 | 1,08% | 8,8940 | 8,8940 | 8,7440 | 198.746 | ,00 |
| 12/11/2002 | 8,7250 | -0,85% | 8,7620 | 8,7810 | 8,6870 | 329.993 | ,00 |
| 11/11/2002 | 8,8000 | -0,85% | 8,8940 | 8,8940 | 8,8000 | 230.862 | ,00 |
| 08/11/2002 | 8,8750 | 0,00% | 8,7440 | 8,9500 | 8,7440 | 302.075 | ,00 |
| 07/11/2002 | 8,8750 | 2,16% | 8,8750 | 8,8940 | 8,7250 | 373.088 | ,00 |
| 06/11/2002 | 8,6870 | -0,65% | 8,7440 | 8,8190 | 8,6680 | 327.573 | ,00 |
| 05/11/2002 | 8,7440 | -1,48% | 8,9120 | 8,9120 | 8,6120 | 523.037 | ,00 |
| 04/11/2002 | 8,8750 | -0,63% | 8,9310 | 8,9870 | 8,8560 | 655.822 | ,00 |
| 01/11/2002 | 8,9310 | 1,49% | 8,8750 | 9,0810 | 8,8370 | 397.333 | ,00 |
| 31/10/2002 | 8,8000 | -6,38% | 9,3810 | 9,3810 | 8,5180 | 2.411.358 | ,00 |
| 30/10/2002 | 9,4000 | -0,40% | 9,3810 | 9,4570 | 9,3630 | 372.900 | ,00 |
| 29/10/2002 | 9,4380 | 1,21% | 9,3250 | 9,4570 | 9,3250 | 199.154 | ,00 |
| 25/10/2002 | 9,3250 | 0,60% | 9,2690 | 9,3810 | 9,2690 | 216.435 | ,00 |
| 24/10/2002 | 9,2690 | 1,02% | 9,2310 | 9,2880 | 9,2130 | 121.216 | ,00 |
| 23/10/2002 | 9,1750 | 0,61% | 9,3060 | 9,3060 | 9,1000 | 244.371 | ,00 |
| 22/10/2002 | 9,1190 | -0,40% | 9,1750 | 9,1940 | 9,1000 | 590.801 | ,00 |
| 21/10/2002 | 9,1560 | 1,04% | 9,0620 | 9,2130 | 9,0620 | 58.150 | ,00 |
| 18/10/2002 | 9,0620 | -0,83% | 9,1380 | 9,1380 | 8,9500 | 670.664 | ,00 |
| 17/10/2002 | 9,1380 | 0,21% | 9,1190 | 9,2500 | 9,1000 | 333.040 | ,00 |
| 16/10/2002 | 9,1190 | -2,79% | 9,3810 | 9,4380 | 9,1000 | 355.849 | ,00 |
| 15/10/2002 | 9,3810 | 1,00% | 9,3060 | 9,5310 | 9,3060 | 209.717 | ,00 |
| 14/10/2002 | 9,2880 | -1,39% | 9,4380 | 9,4380 | 9,2310 | 227.697 | ,00 |
| 11/10/2002 | 9,4190 | 1,01% | 9,4940 | 9,4940 | 9,3440 | 648.396 | ,00 |
| 10/10/2002 | 9,3250 | 0,40% | 9,3810 | 9,3810 | 9,2500 | 315.431 | ,00 |
| 09/10/2002 | 9,2880 | 0,20% | 9,2690 | 9,3250 | 9,2130 | 244.394 | ,00 |
| 08/10/2002 | 9,2690 | 2,70% | 9,0250 | 9,3250 | 9,0250 | 468.900 | ,00 |
| 07/10/2002 | 9,0250 | -1,43% | 9,1190 | 9,1190 | 8,9500 | 540.525 | ,00 |
| 04/10/2002 | 9,1560 | 2,08% | 8,9690 | 9,2130 | 8,8000 | 443.590 | ,00 |
| 03/10/2002 | 8,9690 | -1,44% | 9,1000 | 9,1000 | 8,9310 | 296.229 | ,00 |
| 02/10/2002 | 9,1000 | 0,00% | 9,1940 | 9,2880 | 9,0810 | 263.008 | ,00 |
| 01/10/2002 | 9,1000 | 0,21% | 9,0250 | 9,1560 | 9,0250 | 375.040 | ,00 |
| 30/9/2002 | 9,0810 | -3,01% | 9,2690 | 9,2690 | 8,9690 | 684.624 | ,00 |
| 27/9/2002 | 9,3630 | -0,99% | 9,4380 | 9,4380 | 9,3060 | 521.875 | ,00 |
| 26/9/2002 | 9,4570 | 0,81% | 9,4750 | 9,4940 | 9,4190 | 381.972 | ,00 |
| 25/9/2002 | 9,3810 | 2,46% | 9,0060 | 9,4380 | 9,0060 | 330.065 | ,00 |
| 24/9/2002 | 9,1560 | -2,21% | 9,3630 | 9,3630 | 9,1190 | 207.213 | ,00 |
| 23/9/2002 | 9,3630 | -2,35% | 9,5500 | 9,5690 | 9,2880 | 146.168 | ,00 |
| 20/9/2002 | 9,5880 | 2,82% | 9,2880 | 9,6630 | 9,0810 | 822.284 | ,00 |
| 19/9/2002 | 9,3250 | -0,60% | 9,3810 | 9,4380 | 9,2880 | 868.118 | ,00 |
| 18/9/2002 | 9,3810 | -0,99% | 9,4750 | 9,4750 | 9,3250 | 475.069 | ,00 |
| 17/9/2002 | 9,4750 | 1,00% | 9,3810 | 9,4940 | 9,3810 | 201.677 | ,00 |
| 16/9/2002 | 9,3810 | 0,00% | 9,4570 | 9,4750 | 9,3810 | 713.894 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|