| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΠΑΙΡ | 1,0300 | -4,19 % | -0,0450 | 237 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 10 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΓΕΒΚΑ | 1,8600 | -2,36 % | -0,0450 | 2.100 |
| ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
| ΣΑΝΜΕΖΖ | 0,2075 | -1,89 % | -0,0040 | 2.085 |
| ΟΛΠ | 43,4000 | -1,48 % | -0,6500 | 1.017 |
Συνεχης ενημερωση
Ε. ΠΑΙΡΗΣ Α.Β.Ε.Ε. (ΠΑΙΡ)
1,0300 €
-0,0450 (-4,19%)
- Άνοιγμα 1,0100
- Υψηλό 1,0300
- Χαμηλό 1,0100
- Όγκος 237
- Τζίρος 240 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/11/2003 | 2,1300 | 3,40% | 2,0000 | 2,1400 | 2,0000 | 5.933 | ,00 |
| 26/11/2003 | 2,0600 | 1,48% | 2,0400 | 2,1000 | 1,9700 | 11.220 | ,00 |
| 25/11/2003 | 2,0300 | -1,46% | 2,0400 | 2,0800 | 1,9600 | 11.771 | ,00 |
| 24/11/2003 | 2,0600 | -2,83% | 2,1200 | 2,1400 | 2,0600 | 810 | ,00 |
| 21/11/2003 | 2,1200 | 5,47% | 1,9400 | 2,1500 | 1,8900 | 26.010 | ,00 |
| 20/11/2003 | 2,0100 | -6,51% | 2,0600 | 2,1000 | 2,0100 | 2.420 | ,00 |
| 19/11/2003 | 2,1500 | 2,87% | 2,1500 | 2,1500 | 1,9000 | 7.530 | ,00 |
| 18/11/2003 | 2,0900 | -3,24% | 2,1100 | 2,2000 | 2,0500 | 6.620 | ,00 |
| 17/11/2003 | 2,1600 | -1,37% | 2,1000 | 2,1600 | 2,0500 | 5.970 | ,00 |
| 14/11/2003 | 2,1900 | -1,35% | 2,1400 | 2,1900 | 2,1300 | 1.490 | ,00 |
| 13/11/2003 | 2,2200 | 0,00% | 2,2000 | 2,2400 | 2,1600 | 3.680 | ,00 |
| 12/11/2003 | 2,2200 | 0,91% | 2,1300 | 2,2200 | 2,1300 | 4.240 | ,00 |
| 11/11/2003 | 2,2000 | -2,22% | 2,2000 | 2,2000 | 2,1600 | 3.300 | ,00 |
| 10/11/2003 | 2,2500 | 0,00% | 2,2400 | 2,2500 | 2,2100 | 1.750 | ,00 |
| 07/11/2003 | 2,2500 | -1,32% | 2,2600 | 2,2700 | 2,2400 | 930 | ,00 |
| 06/11/2003 | 2,2800 | 0,44% | 2,2800 | 2,3400 | 2,2600 | 5.270 | ,00 |
| 05/11/2003 | 2,2700 | 0,89% | 2,2500 | 2,2800 | 2,1600 | 5.290 | ,00 |
| 04/11/2003 | 2,2500 | -1,75% | 2,2400 | 2,2500 | 2,2200 | 640 | ,00 |
| 03/11/2003 | 2,2900 | 2,23% | 2,2400 | 2,3300 | 2,2400 | 9.330 | ,00 |
| 31/10/2003 | 2,2400 | 4,67% | 2,1600 | 2,2500 | 2,1500 | 7.950 | ,00 |
| 30/10/2003 | 2,1400 | -0,47% | 2,1500 | 2,1900 | 2,1400 | 3.060 | ,00 |
| 29/10/2003 | 2,1500 | -1,38% | 2,1800 | 2,1800 | 2,1200 | 13.670 | ,00 |
| 27/10/2003 | 2,1800 | -3,54% | 2,2500 | 2,2500 | 2,1700 | 2.470 | ,00 |
| 24/10/2003 | 2,2600 | 5,12% | 2,1000 | 2,2700 | 2,1000 | 13.390 | ,00 |
| 23/10/2003 | 2,1500 | -0,46% | 2,0800 | 2,1600 | 2,0500 | 6.040 | ,00 |
| 22/10/2003 | 2,1600 | -1,82% | 2,1600 | 2,2000 | 2,1000 | 9.550 | ,00 |
| 21/10/2003 | 2,2000 | -2,22% | 2,2800 | 2,3400 | 2,0600 | 7.380 | ,00 |
| 20/10/2003 | 2,2500 | 2,27% | 2,2200 | 2,2600 | 2,1800 | 10.880 | ,00 |
| 17/10/2003 | 2,2000 | 0,46% | 2,2100 | 2,2100 | 2,2000 | 1.100 | ,00 |
| 16/10/2003 | 2,1900 | -3,10% | 2,2500 | 2,2500 | 2,1900 | 3.750 | ,00 |
| 15/10/2003 | 2,2600 | -1,74% | 2,3000 | 2,3000 | 2,2100 | 2.305 | ,00 |
| 14/10/2003 | 2,3000 | -0,43% | 2,3100 | 2,3300 | 2,3000 | 42.661 | ,00 |
| 13/10/2003 | 2,3100 | 4,52% | 2,2600 | 2,3800 | 2,2200 | 14.050 | ,00 |
| 10/10/2003 | 2,2100 | -3,07% | 2,2100 | 2,2800 | 2,2100 | 7.213 | ,00 |
| 09/10/2003 | 2,2800 | -2,15% | 2,3600 | 2,3600 | 2,2000 | 8.870 | ,00 |
| 08/10/2003 | 2,3300 | 1,75% | 2,4600 | 2,4900 | 2,3200 | 15.730 | ,00 |
| 07/10/2003 | 2,2900 | -5,37% | 2,4300 | 2,4600 | 2,2800 | 58.159 | ,00 |
| 06/10/2003 | 2,4200 | -7,98% | 2,6400 | 2,6400 | 2,4000 | 193.276 | ,00 |
| 03/10/2003 | 2,6300 | 0,77% | 2,5900 | 2,6300 | 2,5500 | 1.407 | ,00 |
| 02/10/2003 | 2,6100 | 4,82% | 2,5900 | 2,6700 | 2,4700 | 7.723 | ,00 |
| 01/10/2003 | 2,4900 | 0,00% | 2,3300 | 2,4900 | 2,3100 | 3.007 | ,00 |
| 30/9/2003 | 2,4900 | -0,80% | 2,4900 | 2,5000 | 2,3700 | 5.016 | ,00 |
| 29/9/2003 | 2,5100 | 0,40% | 2,5100 | 2,5100 | 2,4700 | 4.436 | ,00 |
| 26/9/2003 | 2,5000 | -1,19% | 2,3300 | 2,5000 | 2,3300 | 161 | ,00 |
| 25/9/2003 | 2,5300 | -3,07% | 2,5800 | 2,5800 | 2,5300 | 784 | ,00 |
| 24/9/2003 | 2,6100 | 0,77% | 2,5900 | 2,6100 | 2,4500 | 537 | ,00 |
| 23/9/2003 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,4900 | 4.737 | ,00 |
| 22/9/2003 | 2,5900 | -5,13% | 2,5100 | 2,6000 | 2,4600 | 494 | ,00 |
| 19/9/2003 | 2,7300 | 7,06% | 2,5100 | 2,7400 | 2,5100 | 4.082 | ,00 |
| 18/9/2003 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 17/9/2003 | 2,5500 | 5,37% | 2,5100 | 2,5500 | 2,5100 | 558 | ,00 |
| 16/9/2003 | 2,4200 | 0,41% | 2,4100 | 2,4400 | 2,3800 | 1.127 | ,00 |
| 15/9/2003 | 2,4100 | -3,60% | 2,4700 | 2,5100 | 2,4100 | 3.996 | ,00 |
| 12/9/2003 | 2,5000 | 0,00% | 2,5100 | 2,5700 | 2,5000 | 1.933 | ,00 |
| 11/9/2003 | 2,5000 | 3,73% | 2,5000 | 2,5600 | 2,4500 | 3.802 | ,00 |
| 10/9/2003 | 2,4100 | -0,41% | 2,4000 | 2,4200 | 2,3300 | 3.920 | ,00 |
| 09/9/2003 | 2,4200 | -2,02% | 2,3500 | 2,5100 | 2,3500 | 5.543 | ,00 |
| 08/9/2003 | 2,4700 | -6,79% | 2,5100 | 2,5700 | 2,4700 | 2.932 | ,00 |
| 05/9/2003 | 2,6500 | -0,75% | 2,6800 | 2,7700 | 2,6300 | 2.911 | ,00 |
| 04/9/2003 | 2,6700 | 1,91% | 2,6300 | 2,6800 | 2,6100 | 5.822 | ,00 |
| 03/9/2003 | 2,6200 | -2,96% | 2,7000 | 2,7400 | 2,5000 | 3.824 | ,00 |
| 02/9/2003 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,4600 | 4.565 | ,00 |
| 01/9/2003 | 2,7000 | -5,92% | 2,7900 | 2,8100 | 2,6800 | 2.846 | ,00 |
| 29/8/2003 | 2,8700 | -0,35% | 2,9000 | 2,9000 | 2,8300 | 12.278 | ,00 |
| 28/8/2003 | 2,8800 | 1,77% | 2,8700 | 2,9800 | 2,8500 | 8.808 | ,00 |
| 27/8/2003 | 2,8300 | -0,70% | 2,8800 | 2,8800 | 2,8300 | 2.938 | ,00 |
| 26/8/2003 | 2,8500 | -1,72% | 2,8700 | 2,9000 | 2,8100 | 6.789 | ,00 |
| 25/8/2003 | 2,9000 | -3,33% | 3,0000 | 3,0000 | 2,9000 | 6.241 | ,00 |
| 22/8/2003 | 3,0000 | 1,35% | 2,9200 | 3,0000 | 2,8800 | 6.284 | ,00 |
| 21/8/2003 | 2,9600 | 3,14% | 2,8800 | 2,9800 | 2,8800 | 4.447 | ,00 |
| 20/8/2003 | 2,8700 | -1,03% | 2,7900 | 2,9400 | 2,7900 | 2.599 | ,00 |
| 19/8/2003 | 2,9000 | -2,68% | 2,9800 | 3,0700 | 2,8300 | 14.609 | ,00 |
| 18/8/2003 | 2,9800 | 3,47% | 2,8800 | 3,0300 | 2,8800 | 11.838 | ,00 |
| 14/8/2003 | 2,8800 | 3,23% | 2,8100 | 2,8800 | 2,7900 | 6.907 | ,00 |
| 13/8/2003 | 2,7900 | 0,00% | 2,7900 | 2,8800 | 2,7900 | 1.987 | ,00 |
| 12/8/2003 | 2,7900 | -0,71% | 2,8500 | 2,9000 | 2,7900 | 4.758 | ,00 |
| 11/8/2003 | 2,8100 | 0,72% | 2,9200 | 2,9400 | 2,7900 | 2.900 | ,00 |
| 08/8/2003 | 2,7900 | -1,41% | 2,7900 | 2,8700 | 2,7900 | 7.197 | ,00 |
| 07/8/2003 | 2,8300 | -3,74% | 2,9400 | 2,9400 | 2,7900 | 2.631 | ,00 |
| 06/8/2003 | 2,9400 | -2,00% | 2,9400 | 2,9800 | 2,9200 | 6.155 | ,00 |
| 05/8/2003 | 3,0000 | -0,99% | 3,0300 | 3,0300 | 2,9600 | 6.047 | ,00 |
| 04/8/2003 | 3,0300 | 5,21% | 2,7600 | 3,0300 | 2,7600 | 12.815 | ,00 |
| 01/8/2003 | 2,8800 | 1,77% | 2,8700 | 2,9200 | 2,7100 | 9.378 | ,00 |
| 31/7/2003 | 2,8300 | -0,70% | 2,8800 | 2,8800 | 2,7400 | 2.578 | ,00 |
| 30/7/2003 | 2,8500 | 3,26% | 2,7200 | 2,8700 | 2,7000 | 10.054 | ,00 |
| 29/7/2003 | 2,7600 | 3,37% | 2,6700 | 2,7700 | 2,6600 | 4.372 | ,00 |
| 28/7/2003 | 2,6700 | -3,61% | 2,7700 | 2,7700 | 2,6400 | 10.001 | ,00 |
| 25/7/2003 | 2,7700 | -3,82% | 2,8100 | 2,8300 | 2,7600 | 11.225 | ,00 |
| 24/7/2003 | 2,8800 | -6,19% | 3,0700 | 3,0700 | 2,8800 | 9.399 | ,00 |
| 23/7/2003 | 3,0700 | -2,54% | 3,1600 | 3,1600 | 3,0700 | 6.574 | ,00 |
| 22/7/2003 | 3,1500 | -0,94% | 3,1800 | 3,1800 | 3,0500 | 6.004 | ,00 |
| 21/7/2003 | 3,1800 | 2,25% | 3,1600 | 3,2000 | 2,9800 | 13.632 | ,00 |
| 18/7/2003 | 3,1100 | 2,64% | 3,0700 | 3,2000 | 3,0000 | 17.166 | ,00 |
| 17/7/2003 | 3,0300 | 8,60% | 2,7600 | 3,0500 | 2,7600 | 36.448 | ,00 |
| 16/7/2003 | 2,7900 | 1,82% | 2,7600 | 2,8700 | 2,7400 | 18.347 | ,00 |
| 15/7/2003 | 2,7400 | 1,86% | 2,6900 | 2,7900 | 2,6200 | 22.773 | ,00 |
| 14/7/2003 | 2,6900 | 3,46% | 2,6100 | 2,7900 | 2,6100 | 26.383 | ,00 |
| 11/7/2003 | 2,6000 | -0,38% | 2,6100 | 2,6700 | 2,5900 | 10.677 | ,00 |
| 10/7/2003 | 2,6100 | 0,00% | 2,6100 | 2,7400 | 2,6100 | 25.287 | ,00 |
| 09/7/2003 | 2,6100 | 0,00% | 2,5900 | 2,6400 | 2,5700 | 3.824 | ,00 |
| 08/7/2003 | 2,6100 | -0,38% | 2,6500 | 2,6500 | 2,5300 | 13.556 | ,00 |
| 07/7/2003 | 2,6200 | 3,15% | 2,6300 | 2,6500 | 2,5800 | 9.023 | ,00 |
| 04/7/2003 | 2,5400 | -0,78% | 2,4400 | 2,5600 | 2,4200 | 6.144 | ,00 |
| 03/7/2003 | 2,5600 | -2,29% | 2,6000 | 2,6000 | 2,5600 | 1.933 | ,00 |
| 02/7/2003 | 2,6200 | 6,07% | 2,4900 | 2,6600 | 2,4700 | 8.765 | ,00 |
| 01/7/2003 | 2,4700 | 0,00% | 2,3400 | 2,4700 | 2,3400 | 3.663 | ,00 |
| 30/6/2003 | 2,4700 | -0,80% | 2,4500 | 2,4900 | 2,4200 | 8.432 | ,00 |
| 27/6/2003 | 2,4900 | -3,86% | 2,5300 | 2,5600 | 2,4900 | 2.341 | ,00 |
| 26/6/2003 | 2,5900 | 2,37% | 2,4600 | 2,5900 | 2,4500 | 2.921 | ,00 |
| 25/6/2003 | 2,5300 | -4,53% | 2,6100 | 2,6400 | 2,5300 | 4.586 | ,00 |
| 24/6/2003 | 2,6500 | 4,74% | 2,5600 | 2,6500 | 2,5000 | 4.887 | ,00 |
| 23/6/2003 | 2,5300 | -4,89% | 2,6000 | 2,6100 | 2,5300 | 3.394 | ,00 |
| 20/6/2003 | 2,6600 | -3,62% | 2,7200 | 2,7400 | 2,6100 | 4.135 | ,00 |
| 19/6/2003 | 2,7600 | 0,00% | 2,7600 | 2,7800 | 2,6600 | 14.512 | ,00 |
| 18/6/2003 | 2,7600 | 2,60% | 2,6900 | 2,8800 | 2,6900 | 35.138 | ,00 |
| 17/6/2003 | 2,6900 | 1,13% | 2,7300 | 2,7700 | 2,6800 | 15.082 | ,00 |
| 13/6/2003 | 2,6600 | 5,98% | 2,5700 | 2,7600 | 2,5500 | 24.288 | ,00 |
| 12/6/2003 | 2,5100 | 3,72% | 2,4700 | 2,5900 | 2,4200 | 31.765 | ,00 |
| 11/6/2003 | 2,4200 | -2,02% | 2,5000 | 2,5000 | 2,4100 | 13.922 | ,00 |
| 10/6/2003 | 2,4700 | 0,41% | 2,5100 | 2,5200 | 2,4200 | 7.573 | ,00 |
| 09/6/2003 | 2,4600 | -0,40% | 2,4700 | 2,5100 | 2,4100 | 8.647 | ,00 |
| 06/6/2003 | 2,4700 | 0,00% | 2,5000 | 2,5100 | 2,3300 | 5.725 | ,00 |
| 05/6/2003 | 2,4700 | 2,07% | 2,4200 | 2,6100 | 2,3700 | 35.847 | ,00 |
| 04/6/2003 | 2,4200 | 0,00% | 2,4200 | 2,4700 | 2,3900 | 10.506 | ,00 |
| 03/6/2003 | 2,4200 | -6,20% | 2,5100 | 2,5100 | 2,3700 | 28.896 | ,00 |
| 02/6/2003 | 2,5800 | 2,79% | 2,4400 | 2,5900 | 2,4400 | 3.996 | ,00 |
| 30/5/2003 | 2,5100 | -0,40% | 2,4400 | 2,5300 | 2,4400 | 4.619 | ,00 |
| 29/5/2003 | 2,5200 | -2,70% | 2,5600 | 2,6200 | 2,5100 | 1.568 | ,00 |
| 28/5/2003 | 2,5900 | -3,00% | 2,6700 | 2,6800 | 2,4900 | 8.765 | ,00 |
| 27/5/2003 | 2,6700 | 5,53% | 2,4200 | 2,6800 | 2,4200 | 3.695 | ,00 |
| 26/5/2003 | 2,5300 | -5,95% | 2,6500 | 2,6500 | 2,5300 | 2.169 | ,00 |
| 23/5/2003 | 2,6900 | -0,37% | 2,5500 | 2,6900 | 2,5300 | 3.663 | ,00 |
| 22/5/2003 | 2,7000 | -1,46% | 2,6800 | 2,7000 | 2,6100 | 7.594 | ,00 |
| 21/5/2003 | 2,7400 | 3,79% | 2,5700 | 2,7700 | 2,4900 | 31.432 | ,00 |
| 20/5/2003 | 2,6400 | 1,54% | 2,5200 | 2,6600 | 2,5200 | 4.586 | ,00 |
| 19/5/2003 | 2,6000 | -2,99% | 2,5500 | 2,6000 | 2,5500 | 1.084 | ,00 |
| 16/5/2003 | 2,6800 | 0,75% | 2,7000 | 2,7300 | 2,5100 | 2.341 | ,00 |
| 15/5/2003 | 2,6600 | -0,75% | 2,6600 | 2,6700 | 2,6000 | 6.337 | ,00 |
| 14/5/2003 | 2,6800 | 0,00% | 2,6500 | 2,7400 | 2,5200 | 5.854 | ,00 |
| 13/5/2003 | 2,6800 | 1,52% | 2,5700 | 2,7000 | 2,5700 | 2.159 | ,00 |
| 12/5/2003 | 2,6400 | -2,22% | 2,6400 | 2,6400 | 2,6400 | 859 | ,00 |
| 09/5/2003 | 2,7000 | -2,17% | 2,7000 | 2,7300 | 2,6400 | 3.061 | ,00 |
| 08/5/2003 | 2,7600 | 2,22% | 2,6400 | 2,7600 | 2,5500 | 7.283 | ,00 |
| 07/5/2003 | 2,7000 | -2,88% | 2,7700 | 2,8300 | 2,5900 | 11.172 | ,00 |
| 06/5/2003 | 2,7800 | -0,36% | 2,5200 | 2,8700 | 2,4700 | 2.406 | ,00 |
| 05/5/2003 | 2,7900 | 1,82% | 2,7800 | 2,8800 | 2,7000 | 25.749 | ,00 |
| 02/5/2003 | 2,7400 | -0,72% | 2,4700 | 2,7400 | 2,4700 | 3.276 | ,00 |
| 30/4/2003 | 2,7600 | 2,22% | 2,6600 | 2,7600 | 2,6600 | 2.363 | ,00 |
| 29/4/2003 | 2,7000 | 1,89% | 2,6500 | 2,7900 | 2,4700 | 2.868 | ,00 |
| 24/4/2003 | 2,6500 | 0,00% | 2,6400 | 2,6500 | 2,6400 | 386 | ,00 |
| 23/4/2003 | 2,6500 | 5,58% | 2,5900 | 2,6500 | 2,4500 | 9.002 | ,00 |
| 22/4/2003 | 2,5100 | -0,40% | 2,5200 | 2,5200 | 2,4000 | 3.018 | ,00 |
| 17/4/2003 | 2,5200 | -1,56% | 2,3300 | 2,5900 | 2,3300 | 1.332 | ,00 |
| 16/4/2003 | 2,5600 | -3,76% | 2,6600 | 2,6600 | 2,4700 | 3.083 | ,00 |
| 15/4/2003 | 2,6600 | 1,92% | 2,6100 | 2,8300 | 2,3300 | 48.286 | ,00 |
| 14/4/2003 | 2,6100 | 3,98% | 2,5100 | 2,6200 | 2,4700 | 7.326 | ,00 |
| 11/4/2003 | 2,5100 | 7,26% | 2,4100 | 2,5100 | 2,3000 | 5.822 | ,00 |
| 10/4/2003 | 2,3400 | -3,31% | 2,4900 | 2,4900 | 2,2900 | 5.016 | ,00 |
| 09/4/2003 | 2,4200 | -3,20% | 2,2800 | 2,4200 | 2,2800 | 1.858 | ,00 |
| 08/4/2003 | 2,5000 | -1,19% | 2,5000 | 2,5000 | 2,5000 | 107 | ,00 |
| 07/4/2003 | 2,5300 | 2,85% | 2,5100 | 2,5500 | 2,5000 | 6.520 | 16.480,00 |
| 04/4/2003 | 2,4600 | 1,65% | 2,3400 | 2,4600 | 2,3100 | 4.941 | 11.709,00 |
| 03/4/2003 | 2,4200 | -1,22% | 2,4400 | 2,4400 | 2,4200 | 375 | 912,00 |
| 02/4/2003 | 2,4500 | 5,15% | 2,4200 | 2,4500 | 2,4100 | 2.921 | 7.126,00 |
| 01/4/2003 | 2,3300 | -1,69% | 2,3900 | 2,3900 | 2,2700 | 1.847 | 4.361,00 |
| 31/3/2003 | 2,3700 | 0,00% | 2,2500 | 2,3700 | 2,1400 | 3.630 | 8.031,00 |
| 28/3/2003 | 2,3700 | 0,00% | 2,2800 | 2,3700 | 2,2800 | 574 | 1.335,00 |
| 27/3/2003 | 2,3700 | -0,42% | 2,5500 | 2,5600 | 2,2500 | 4.296 | 10.262,00 |
| 26/3/2003 | 2,3800 | 2,15% | 2,0600 | 2,4200 | 2,0600 | 3.373 | 7.805,00 |
| 24/3/2003 | 2,3300 | 5,43% | 2,0600 | 2,3300 | 2,0600 | 2.943 | 6.523,00 |
| 21/3/2003 | 2,2100 | 4,25% | 2,1200 | 2,2300 | 2,1200 | 2.427 | 5.254,00 |
| 20/3/2003 | 2,1200 | -0,93% | 2,1100 | 2,1200 | 2,0600 | 1.375 | 2.904,00 |
| 19/3/2003 | 2,1400 | 7,00% | 1,9700 | 2,1400 | 1,9400 | 7.992 | 16.222,00 |
| 18/3/2003 | 2,0000 | 2,56% | 1,9600 | 2,0900 | 1,9600 | 10.033 | 20.213,00 |
| 17/3/2003 | 1,9500 | -3,94% | 1,9000 | 1,9500 | 1,8900 | 2.760 | 5.303,00 |
| 14/3/2003 | 2,0300 | 5,18% | 2,0000 | 2,0300 | 2,0000 | 1.546 | 3.096,00 |
| 13/3/2003 | 1,9300 | -2,03% | 1,9900 | 2,0400 | 1,7700 | 3.877 | 7.573,00 |
| 12/3/2003 | 1,9700 | 0,00% | 1,9000 | 1,9700 | 1,8900 | 3.287 | 6.304,00 |
| 11/3/2003 | 1,9700 | -3,43% | 1,9700 | 1,9700 | 1,9100 | 5.553 | 10.753,00 |
| 07/3/2003 | 2,0400 | -0,97% | 2,0700 | 2,0700 | 2,0100 | 1.998 | 4.067,00 |
| 06/3/2003 | 2,0600 | -1,44% | 2,0700 | 2,1400 | 2,0100 | 2.610 | 4.205,00 |
| 05/3/2003 | 2,0900 | -4,57% | 2,1700 | 2,1700 | 2,0900 | 1.203 | 2.574,00 |
| 04/3/2003 | 2,1900 | -4,78% | 2,2500 | 2,2500 | 2,1900 | 3.491 | 7.748,00 |
| 03/3/2003 | 2,3000 | -2,13% | 2,3100 | 2,3100 | 2,2700 | 1.160 | 2.658,00 |
| 28/2/2003 | 2,3500 | 3,52% | 2,2300 | 2,3500 | 2,2100 | 988 | 2.205,00 |
| 27/2/2003 | 2,2700 | -6,20% | 2,3500 | 2,3500 | 2,2700 | 945 | 2.178,00 |
| 26/2/2003 | 2,4200 | 8,52% | 2,2300 | 2,4200 | 2,2200 | 2.932 | 6.779,00 |
| 25/2/2003 | 2,2300 | -4,29% | 2,3300 | 2,3300 | 2,2300 | 3.244 | 7.318,00 |
| 24/2/2003 | 2,3300 | -1,69% | 2,3300 | 2,3300 | 2,1700 | 1.793 | 4.127,00 |
| 21/2/2003 | 2,3700 | -2,07% | 2,4400 | 2,4400 | 2,3300 | 10.420 | 25.022,00 |
| 20/2/2003 | 2,4200 | -2,81% | 2,4400 | 2,4500 | 2,4100 | 14.770 | 36.057,00 |
| 19/2/2003 | 2,4900 | 0,81% | 2,4900 | 2,4900 | 2,4900 | 10 | 27,00 |
| 18/2/2003 | 2,4700 | 2,07% | 2,4700 | 2,4700 | 2,3700 | 333 | 793,00 |
| 17/2/2003 | 2,4200 | 0,83% | 2,3800 | 2,4200 | 2,3700 | 719 | 1.734,00 |
| 14/2/2003 | 2,4000 | -3,61% | 2,4500 | 2,4500 | 2,4000 | 483 | 1.172,00 |
| 13/2/2003 | 2,4900 | 1,22% | 2,2600 | 2,4900 | 2,2600 | 3.566 | 8.703,00 |
| 12/2/2003 | 2,4600 | 0,00% | 2,4000 | 2,4600 | 2,3800 | 1.546 | 3.717,00 |
| 11/2/2003 | 2,4600 | 7,89% | 2,2800 | 2,4600 | 2,2800 | 4.157 | 9.851,00 |
| 10/2/2003 | 2,2800 | -2,98% | 2,1500 | 2,2800 | 2,1500 | 2.062 | 4.576,00 |
| 07/2/2003 | 2,3500 | -1,26% | 2,3300 | 2,3500 | 2,3300 | 1.815 | 4.245,00 |
| 06/2/2003 | 2,3800 | -2,86% | 2,3300 | 2,3800 | 2,2700 | 2.062 | 4.793,00 |
| 05/2/2003 | 2,4500 | -6,49% | 2,4400 | 2,4700 | 2,4100 | 4.748 | 11.557,00 |
| 04/2/2003 | 2,6200 | 6,94% | 2,2500 | 2,6200 | 2,2500 | 3.555 | 8.646,00 |
| 03/2/2003 | 2,4500 | -5,41% | 2,4700 | 2,5100 | 2,4400 | 2.374 | 5.859,00 |
| 31/1/2003 | 2,5900 | 7,47% | 2,3100 | 2,5900 | 2,3100 | 7.487 | 17.680,00 |
| 30/1/2003 | 2,4100 | 2,99% | 2,2300 | 2,4100 | 2,2300 | 2.900 | 6.772,00 |
| 29/1/2003 | 2,3400 | 0,43% | 2,2100 | 2,3400 | 2,2000 | 11.494 | 26.420,00 |
| 28/1/2003 | 2,3300 | 9,91% | 2,2000 | 2,3500 | 2,1300 | 21.452 | 47.283,00 |
| 27/1/2003 | 2,1200 | -3,64% | 2,1400 | 2,1400 | 2,1200 | 880 | 1.878,00 |
| 24/1/2003 | 2,2000 | -2,22% | 2,2600 | 2,2700 | 2,2000 | 4.211 | 9.351,00 |
| 23/1/2003 | 2,2500 | 3,69% | 2,1700 | 2,2500 | 2,1700 | 6.337 | 14.034,00 |
| 22/1/2003 | 2,1700 | 0,93% | 2,1900 | 2,2300 | 2,1500 | 601 | 1.296,00 |
| 21/1/2003 | 2,1500 | 0,47% | 2,1400 | 2,1500 | 2,1200 | 1.836 | 3.940,00 |
| 20/1/2003 | 2,1400 | -1,38% | 2,0500 | 2,2000 | 1,9800 | 2.954 | 6.054,00 |
| 17/1/2003 | 2,1700 | -1,81% | 2,0300 | 2,1900 | 2,0300 | 687 | 1.440,00 |
| 16/1/2003 | 2,2100 | 2,31% | 2,1600 | 2,2100 | 2,1400 | 1.912 | 4.148,00 |
| 15/1/2003 | 2,1600 | -3,14% | 2,1600 | 2,2500 | 2,1300 | 2.084 | 4.549,00 |
| 14/1/2003 | 2,2300 | -2,19% | 2,4200 | 2,4200 | 2,2100 | 1.332 | 3.021,00 |
| 13/1/2003 | 2,2800 | 3,17% | 2,1300 | 2,2800 | 1,9900 | 2.019 | 4.329,00 |
| 10/1/2003 | 2,2100 | -1,34% | 2,1700 | 2,3700 | 2,1700 | 5.736 | 12.959,00 |
| 09/1/2003 | 2,2400 | -10,04% | 2,2500 | 2,4700 | 2,2300 | 12.052 | 27.425,00 |
| 08/1/2003 | 2,4900 | -8,79% | 2,4900 | 2,5800 | 2,4100 | 4.382 | 10.848,00 |
| 07/1/2003 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 03/1/2003 | 2,7300 | -2,85% | 2,8100 | 2,8100 | 2,5200 | 859 | 2.294,00 |
| 02/1/2003 | 2,8100 | 7,66% | 2,6900 | 2,8100 | 2,6100 | 1.127 | 3.044,00 |
| 31/12/2002 | 2,6100 | 8,75% | 2,4100 | 2,6700 | 2,4100 | 182 | 446,00 |
| 30/12/2002 | 2,4000 | -1,64% | 2,3300 | 2,4400 | 2,3100 | 13.170 | 31.473,00 |
| 27/12/2002 | 2,4400 | -2,40% | 2,6100 | 2,6100 | 2,4400 | 2.331 | 5.892,00 |
| 24/12/2002 | 2,5000 | -0,79% | 2,5400 | 2,6900 | 2,3800 | 10.575 | 26.924,00 |
| 23/12/2002 | 2,5200 | -13,70% | 2,7600 | 2,8000 | 2,4100 | 23.161 | 59.306,00 |
| 20/12/2002 | 2,9200 | -3,95% | 2,9600 | 3,1300 | 2,8100 | 3.094 | 8.933,00 |
| 19/12/2002 | 3,0400 | -5,00% | 3,1300 | 3,1300 | 2,9800 | 5.390 | 16.366,00 |
| 18/12/2002 | 3,2000 | -7,25% | 3,3600 | 3,3600 | 3,1700 | 3.871 | 12.514,00 |
| 17/12/2002 | 3,4500 | -0,29% | 3,4800 | 3,4800 | 3,3400 | 3.608 | 12.236,00 |
| 16/12/2002 | 3,4600 | -1,14% | 3,4100 | 3,4600 | 3,4100 | 102 | 353,00 |
| 13/12/2002 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,4100 | 2.146 | 7.452,00 |
| 12/12/2002 | 3,5000 | -0,57% | 3,5000 | 3,5000 | 3,4300 | 6.029 | 21.066,00 |
| 11/12/2002 | 3,5200 | -0,56% | 3,5400 | 3,6000 | 3,4100 | 5.447 | 19.041,00 |
| 10/12/2002 | 3,5400 | 1,72% | 3,4000 | 3,5400 | 3,4000 | 6.623 | 23.120,00 |
| 09/12/2002 | 3,4800 | -3,87% | 3,6200 | 3,6200 | 3,4000 | 5.413 | 18.731,00 |
| 06/12/2002 | 3,6200 | -0,55% | 3,5900 | 3,6400 | 3,5000 | 27.981 | 98.200,00 |
| 05/12/2002 | 3,6400 | -5,45% | 3,8300 | 3,8300 | 3,5900 | 41.184 | 155.314,00 |
| 04/12/2002 | 3,8500 | 1,32% | 3,8000 | 3,8900 | 3,8000 | 25.045 | 96.133,00 |
| 03/12/2002 | 3,8000 | -2,56% | 3,9400 | 3,9400 | 3,7800 | 29.523 | 112.652,00 |
| 02/12/2002 | 3,9000 | 3,17% | 3,8300 | 3,9700 | 3,8000 | 127.403 | 494.595,00 |
| 29/11/2002 | 3,7800 | -2,33% | 3,8500 | 3,8500 | 3,7800 | 1.918 | 7.343,00 |
| 28/11/2002 | 3,8700 | -0,51% | 3,9700 | 3,9700 | 3,8200 | 10.460 | 41.021,00 |
| 27/11/2002 | 3,8900 | 2,37% | 3,8000 | 4,0200 | 3,8000 | 60.428 | 237.016,00 |
| 26/11/2002 | 3,8000 | -1,30% | 3,8500 | 3,9400 | 3,7400 | 10.438 | 40.088,00 |
| 25/11/2002 | 3,8500 | 0,00% | 3,6900 | 3,9000 | 3,6900 | 9.284 | 35.172,00 |
| 22/11/2002 | 3,8500 | -1,79% | 3,9200 | 3,9200 | 3,8000 | 5.881 | 22.708,00 |
| 21/11/2002 | 3,9200 | 1,82% | 3,9200 | 3,9200 | 3,8000 | 2.729 | 10.525,00 |
| 20/11/2002 | 3,8500 | 0,00% | 3,8500 | 3,9700 | 3,8500 | 6.418 | 25.046,00 |
| 19/11/2002 | 3,8500 | 3,77% | 3,7600 | 3,8500 | 3,6700 | 12.790 | 48.637,00 |
| 18/11/2002 | 3,7100 | -0,54% | 3,7300 | 3,8500 | 3,6600 | 4.248 | 16.095,00 |
| 15/11/2002 | 3,7300 | 0,00% | 3,7300 | 3,8900 | 3,7100 | 5.960 | 22.292,00 |
| 14/11/2002 | 3,7300 | 1,63% | 3,6700 | 3,7400 | 3,6600 | 3.448 | 12.771,00 |
| 13/11/2002 | 3,6700 | -5,17% | 3,8900 | 3,8900 | 3,6600 | 7.422 | 27.672,00 |
| 12/11/2002 | 3,8700 | 4,88% | 3,6900 | 4,0200 | 3,6700 | 47.328 | 182.556,00 |
| 11/11/2002 | 3,6900 | 1,37% | 3,5900 | 3,8200 | 3,5500 | 22.476 | 83.067,00 |
| 08/11/2002 | 3,6400 | 2,82% | 3,7300 | 3,7300 | 3,5400 | 28.598 | 104.802,00 |
| 07/11/2002 | 3,5400 | -6,35% | 3,7800 | 3,7800 | 3,5200 | 25.686 | 92.799,00 |
| 06/11/2002 | 3,7800 | -4,06% | 3,9400 | 3,9400 | 3,7800 | 7.422 | 28.456,00 |
| 05/11/2002 | 3,9400 | -2,48% | 4,1800 | 4,1800 | 3,8500 | 96.349 | 391.649,00 |
| 04/11/2002 | 4,0400 | 17,78% | 3,4300 | 4,0400 | 3,4300 | 283.280 | 1.065.153,00 |
| 01/11/2002 | 3,4300 | 0,00% | 3,4300 | 3,4800 | 3,4100 | 4.088 | 14.072,00 |
| 31/10/2002 | 3,4300 | 0,59% | 3,4100 | 3,5000 | 3,4000 | 7.354 | 25.487,00 |
| 30/10/2002 | 3,4100 | 1,49% | 3,2900 | 3,4500 | 3,2400 | 8.850 | 29.536,00 |
| 29/10/2002 | 3,3600 | 1,51% | 3,2900 | 3,3600 | 3,2900 | 627 | 2.094,00 |
| 25/10/2002 | 3,3100 | -1,49% | 3,3400 | 3,4100 | 3,2000 | 4.031 | 13.312,00 |
| 24/10/2002 | 3,3600 | 0,00% | 3,3600 | 3,3700 | 3,2900 | 9.136 | 30.680,00 |
| 23/10/2002 | 3,3600 | -1,47% | 3,3700 | 3,4000 | 3,2400 | 4.933 | 16.482,00 |
| 22/10/2002 | 3,4100 | 0,00% | 3,4100 | 3,4800 | 3,4000 | 9.456 | 32.324,00 |
| 21/10/2002 | 3,4100 | 0,29% | 3,4000 | 3,4100 | 3,3700 | 1.621 | 5.532,00 |
| 18/10/2002 | 3,4000 | -0,87% | 3,4300 | 3,4300 | 3,3400 | 6.692 | 22.653,00 |
| 17/10/2002 | 3,4300 | 0,59% | 3,4100 | 3,4600 | 3,3700 | 5.001 | 17.093,00 |
| 16/10/2002 | 3,4100 | -1,16% | 3,4500 | 3,6200 | 3,3100 | 22.453 | 77.046,00 |
| 15/10/2002 | 3,4500 | 2,68% | 3,3600 | 3,5700 | 3,3600 | 32.447 | 111.495,00 |
| 14/10/2002 | 3,3600 | -1,18% | 3,3300 | 3,4000 | 3,3100 | 3.196 | 10.728,00 |
| 11/10/2002 | 3,4000 | 7,94% | 3,1500 | 3,4000 | 3,1500 | 5.995 | 19.490,00 |
| 10/10/2002 | 3,1500 | 1,61% | 3,0600 | 3,1500 | 3,0300 | 14.504 | 45.292,00 |
| 09/10/2002 | 3,1000 | 0,00% | 3,0800 | 3,1000 | 2,9800 | 8.976 | 27.165,00 |
| 08/10/2002 | 3,1000 | -1,59% | 3,1500 | 3,2000 | 3,0600 | 13.076 | 40.803,00 |
| 07/10/2002 | 3,1500 | -2,17% | 3,2000 | 3,2000 | 3,0800 | 11.831 | 36.814,00 |
| 04/10/2002 | 3,2200 | 4,55% | 3,0600 | 3,2700 | 3,0100 | 7.171 | 22.326,00 |
| 03/10/2002 | 3,0800 | 0,00% | 3,0600 | 3,1300 | 2,9600 | 21.208 | 64.251,00 |
| 02/10/2002 | 3,0800 | -8,33% | 3,3600 | 3,5000 | 3,0300 | 10.769 | 35.106,00 |
| 01/10/2002 | 3,3600 | 0,00% | 3,3300 | 3,4300 | 3,3300 | 75.607 | 256.580,00 |
| 30/9/2002 | 3,3600 | -2,89% | 3,3300 | 3,4100 | 3,1700 | 17.679 | 58.788,00 |
| 27/9/2002 | 3,4600 | 1,47% | 3,4100 | 3,5200 | 3,4000 | 39.790 | 136.383,00 |
| 26/9/2002 | 3,4100 | 7,23% | 3,1700 | 3,4100 | 3,1300 | 17.039 | 56.363,00 |
| 25/9/2002 | 3,1800 | -0,62% | 3,2000 | 3,2700 | 3,1100 | 4.922 | 15.693,00 |
| 24/9/2002 | 3,2000 | -2,74% | 3,2400 | 3,2400 | 2,9400 | 3.174 | 10.059,00 |
| 23/9/2002 | 3,2900 | -0,60% | 3,2900 | 3,4100 | 3,2400 | 1.735 | 5.749,00 |
| 20/9/2002 | 3,3100 | 3,44% | 3,1500 | 3,3400 | 3,0400 | 5.550 | 18.205,00 |
| 19/9/2002 | 3,2000 | 0,63% | 3,1500 | 3,3100 | 3,1300 | 7.880 | 24.988,00 |
| 18/9/2002 | 3,1800 | -4,50% | 3,3300 | 3,3300 | 3,0600 | 3.506 | 11.012,00 |
| 17/9/2002 | 3,3300 | 1,83% | 3,2500 | 3,4100 | 3,2200 | 6.532 | 21.673,00 |
| 16/9/2002 | 3,2700 | -0,61% | 3,2900 | 3,2900 | 3,1800 | 1.586 | 5.134,00 |
| 13/9/2002 | 3,2900 | 0,00% | 3,3300 | 3,3300 | 3,2400 | 3.139 | 10.297,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 0,0800 | 25.697 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΚΟΥΑΛ | 1,3460 | 2,75 % | 0,0360 | 39.608 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 600 |
| ΤΖΚΑ | 1,4500 | 2,47 % | 0,0350 | 250 |
| ΛΟΥΛΗ | 4,2500 | 2,41 % | 0,1000 | 115 |
| ΕΛΠΕ | 8,2500 | 2,04 % | 0,1650 | 81.600 |
| ΠΕΙΡ | 6,9500 | 1,76 % | 0,1200 | 1.448.089 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9500 | 1,76 % | 0,1200 | 10.006.639 |
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 6.392.450 |
| ΕΥΡΩΒ | 3,1480 | 0,19 % | 0,0060 | 5.521.298 |
| ΑΛΦΑ | 3,5400 | 0,63 % | 0,0220 | 5.033.450 |
| MTLN | 52,6500 | 0,96 % | 0,5000 | 3.544.575 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 1.929.249 |
| ΟΠΑΠ | 18,8900 | 0,11 % | 0,0200 | 1.229.492 |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | -0,0300 | 782.190 |
| ΕΛΠΕ | 8,2500 | 2,04 % | 0,1650 | 666.974 |
| ΟΤΕ | 16,2500 | 0,43 % | 0,0700 | 623.219 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1480 | 0,19 % | 1.756.286 | 5,52εκ. |
| ΠΕΙΡ | 6,9500 | 1,76 % | 1.448.089 | 10,01εκ. |
| ΑΛΦΑ | 3,5400 | 0,63 % | 1.421.543 | 5,03εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 534.397 | 6,39εκ. |
| BOCHGR | 7,5000 | 0,54 % | 256.921 | 1,93εκ. |
| CREDIA | 1,4380 | 1,41 % | 239.531 | 342,9χιλ. |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 202.242 | 246χιλ. |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | 112.716 | 782,2χιλ. |
| ΑΔΜΗΕ | 3,1700 | -0,31 % | 96.341 | 307χιλ. |
| ΕΛΠΕ | 8,2500 | 2,04 % | 81.600 | 667χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 25.697 | 0,34 % |
| EIS | 1,2800 | 0,79 % | 32.164 | 0,21 % |
| ΚΟΥΑΛ | 1,3460 | 2,75 % | 39.608 | 0,14 % |
| DIMAND | 9,8800 | -1,00 % | 24.067 | 0,13 % |
| AEM | 6,1900 | 0,32 % | 69.344 | 0,12 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 18.443 | 0,12 % |
| ΠΕΙΡ | 6,9500 | 1,76 % | 1.448.089 | 0,12 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 52.093 | 0,09 % |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | 112.716 | 0,06 % |
| ΕΚΤΕΡ | 2,3600 | 1,72 % | 16.704 | 0,06 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9900 | -1,00 % | 153 | 16,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 300 | 5,73 % |
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 25.697 | 5,70 % |
| ΜΙΝ | 0,6280 | 14,18 % | 2.043 | 5,45 % |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 600 | 4,66 % |
| ΤΖΚΑ | 1,4500 | 2,47 % | 250 | 4,24 % |
| ΣΑΡ | 14,2600 | -0,83 % | 10.282 | 4,03 % |
| ΔΡΟΜΕ | 0,3950 | -0,50 % | 4.211 | 4,03 % |
| ΜΙΓ | 4,3100 | 1,65 % | 9.030 | 4,01 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|