| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΥΕΣ | 7,1800 | -2,18 % | -0,1600 | 48.883 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 14.952 |
| ΔΡΟΜΕ | 0,3900 | -1,76 % | -0,0070 | 12.461 |
| ΟΤΟΕΛ | 11,3000 | -1,74 % | -0,2000 | 9.153 |
| ΣΑΡ | 14,1400 | -1,67 % | -0,2400 | 18.744 |
| ΚΡΙ | 18,7000 | -1,58 % | -0,3000 | 11.855 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 39.806 |
| ΙΑΤΡ | 2,0400 | -1,45 % | -0,0300 | 5.269 |
| ΛΟΥΛΗ | 4,0900 | -1,45 % | -0,0600 | 4.259 |
Συνεχης ενημερωση
PAPERPACK Α.Β.Ε.Ε. (ΠΠΑΚ)
6,4000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/5/2003 | 3,0600 | -1,92% | 2,9700 | 3,1200 | 2,9100 | 134 | 3.576,80 |
| 26/5/2003 | 3,1200 | -5,45% | 3,2400 | 3,2700 | 3,1200 | 43 | 1.232,80 |
| 23/5/2003 | 3,3000 | -2,65% | 3,2700 | 3,3000 | 3,2700 | 19 | 573,80 |
| 22/5/2003 | 3,3900 | 0,00% | 3,3900 | 3,3900 | 3,3900 | 57 | 1.740,00 |
| 21/5/2003 | 3,3900 | 2,73% | 3,3000 | 3,3900 | 3,3000 | 172 | 5.157,60 |
| 20/5/2003 | 3,3000 | -1,79% | 3,3600 | 3,3600 | 3,3000 | 56 | 1.672,60 |
| 19/5/2003 | 3,3600 | -2,61% | 3,4500 | 3,4500 | 3,3600 | 78 | ,00 |
| 16/5/2003 | 3,4500 | 3,60% | 3,3600 | 3,5100 | 3,2400 | 225 | 6.664,20 |
| 15/5/2003 | 3,3300 | -7,50% | 3,5700 | 3,6000 | 3,2400 | 525 | 15.850,80 |
| 14/5/2003 | 3,6000 | -4,00% | 3,6900 | 3,7500 | 3,6000 | 155 | 5.092,60 |
| 13/5/2003 | 3,7500 | -3,10% | 3,9600 | 3,9900 | 3,7500 | 72 | 2.498,80 |
| 12/5/2003 | 3,8700 | 0,00% | 3,6000 | 3,9900 | 3,6000 | 320 | 11.055,60 |
| 09/5/2003 | 3,8700 | 4,03% | 3,6900 | 4,0200 | 3,5100 | 211 | 7.261,60 |
| 08/5/2003 | 3,7200 | 0,81% | 3,7500 | 3,9600 | 3,6000 | 355 | 12.362,20 |
| 07/5/2003 | 3,6900 | 0,82% | 3,6600 | 3,7800 | 3,2400 | 448 | 13.610,40 |
| 06/5/2003 | 3,6600 | 2,52% | 3,5100 | 3,6600 | 3,4500 | 204 | 6.508,80 |
| 05/5/2003 | 3,5700 | 11,21% | 3,3000 | 3,5700 | 2,9700 | 869 | 25.425,40 |
| 02/5/2003 | 3,2100 | 1,90% | 3,1800 | 3,2100 | 3,1800 | 50 | 1.447,00 |
| 30/4/2003 | 3,1500 | 0,96% | 3,1500 | 3,1500 | 3,1500 | 30 | 842,40 |
| 29/4/2003 | 3,1200 | 4,00% | 2,9700 | 3,2100 | 2,9700 | 515 | 14.517,60 |
| 24/4/2003 | 3,0000 | 1,01% | 2,9700 | 3,0000 | 2,9700 | 8 | 213,80 |
| 23/4/2003 | 2,9700 | 1,02% | 3,0000 | 3,0300 | 2,9700 | 104 | 2.803,20 |
| 22/4/2003 | 2,9400 | 0,00% | 3,0600 | 3,0600 | 2,9400 | 118 | 3.206,80 |
| 17/4/2003 | 2,9400 | -2,97% | 3,0300 | 3,0300 | 2,9400 | 79 | 2.119,20 |
| 16/4/2003 | 3,0300 | -4,72% | 3,2100 | 3,2100 | 3,0000 | 135 | 3.786,80 |
| 15/4/2003 | 3,1800 | 4,95% | 3,0000 | 3,2100 | 3,0000 | 257 | 7.249,00 |
| 14/4/2003 | 3,0300 | 4,12% | 2,9100 | 3,0600 | 2,9100 | 402 | 10.855,10 |
| 11/4/2003 | 2,9100 | 1,04% | 2,9100 | 2,9700 | 2,8500 | 355 | 9.233,10 |
| 10/4/2003 | 2,8800 | 2,13% | 2,8200 | 2,8800 | 2,8200 | 188 | 4.839,90 |
| 09/4/2003 | 2,8200 | -5,05% | 2,9700 | 2,9700 | 2,8200 | 193 | 5.013,90 |
| 08/4/2003 | 2,9700 | -1,00% | 2,9700 | 3,0000 | 2,9100 | 62 | 1.643,00 |
| 07/4/2003 | 3,0000 | -0,99% | 3,0300 | 3,1200 | 3,0000 | 433 | 11.840,00 |
| 04/4/2003 | 3,0300 | 5,21% | 2,8500 | 3,0300 | 2,8200 | 257 | ,00 |
| 03/4/2003 | 2,8800 | 1,05% | 2,8500 | 2,8800 | 2,8500 | 82 | ,00 |
| 02/4/2003 | 2,8500 | 1,06% | 2,8800 | 2,8800 | 2,8200 | 79 | 2.021,90 |
| 01/4/2003 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,7300 | 60 | 1.520,90 |
| 31/3/2003 | 2,8200 | -2,08% | 2,8800 | 2,8800 | 2,8200 | 59 | 1.521,70 |
| 28/3/2003 | 2,8800 | -1,03% | 2,9100 | 2,9100 | 2,8800 | 50 | 1.309,50 |
| 27/3/2003 | 2,9100 | 1,04% | 2,8800 | 3,2100 | 2,7900 | 225 | 5.856,30 |
| 26/3/2003 | 2,8800 | -1,03% | 2,8800 | 2,8800 | 2,8800 | 47 | 1.212,50 |
| 24/3/2003 | 2,9100 | -3,96% | 2,9700 | 2,9700 | 2,9100 | 50 | 1.329,70 |
| 21/3/2003 | 3,0300 | 1,00% | 3,0000 | 3,0600 | 3,0000 | 87 | 2.370,20 |
| 20/3/2003 | 3,0000 | 3,09% | 2,9100 | 3,0000 | 2,9100 | 309 | 8.149,20 |
| 19/3/2003 | 2,9100 | 1,04% | 2,8800 | 2,9100 | 2,8500 | 220 | 5.726,10 |
| 18/3/2003 | 2,8800 | 2,13% | 2,8500 | 3,1500 | 2,8200 | 236 | 6.165,20 |
| 17/3/2003 | 2,8200 | -3,09% | 2,8500 | 2,8500 | 2,8200 | 44 | 1.137,30 |
| 14/3/2003 | 2,9100 | 0,00% | 2,8500 | 2,9400 | 2,8500 | 214 | 5.594,80 |
| 13/3/2003 | 2,9100 | -1,02% | 2,8200 | 2,9100 | 2,8200 | 92 | 2.372,60 |
| 12/3/2003 | 2,9400 | -2,00% | 3,0000 | 3,0000 | 2,9100 | 68 | 1.827,00 |
| 11/3/2003 | 3,0000 | -3,85% | 3,0600 | 3,0900 | 3,0000 | 97 | 2.665,00 |
| 07/3/2003 | 3,1200 | -5,45% | 3,2400 | 3,2400 | 3,1200 | 60 | 1.733,60 |
| 06/3/2003 | 3,3000 | -3,51% | 3,3600 | 3,3600 | 3,3000 | 46 | 340,00 |
| 05/3/2003 | 3,4200 | -1,72% | 3,4500 | 3,4500 | 3,4200 | 34 | 1.056,00 |
| 04/3/2003 | 3,4800 | -2,52% | 3,5100 | 3,5100 | 3,4800 | 34 | 1.080,00 |
| 03/3/2003 | 3,5700 | 0,00% | 3,5700 | 3,5700 | 3,5700 | ,00 | |
| 28/2/2003 | 3,5700 | -2,46% | 3,6000 | 3,6000 | 3,5700 | 39 | 1.255,40 |
| 27/2/2003 | 3,6600 | 0,83% | 3,6900 | 3,6900 | 3,6600 | 13 | 415,60 |
| 26/2/2003 | 3,6300 | -2,42% | 3,6300 | 3,6300 | 3,6300 | 28 | 930,00 |
| 25/2/2003 | 3,7200 | -3,12% | 3,7800 | 3,7800 | 3,7200 | 80 | 2.700,00 |
| 24/2/2003 | 3,8400 | -0,78% | 3,8700 | 3,8700 | 3,8400 | 23 | 794,00 |
| 21/2/2003 | 3,8700 | 0,00% | 3,9000 | 3,9000 | 3,8700 | 3 | 119,80 |
| 20/2/2003 | 3,8700 | -0,77% | 3,9000 | 3,9000 | 3,8700 | 14 | 478,00 |
| 19/2/2003 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 18/2/2003 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 17/2/2003 | 3,9000 | 0,78% | 3,9000 | 3,9000 | 3,9000 | 23 | 800,00 |
| 14/2/2003 | 3,8700 | 0,78% | 3,8700 | 3,8700 | 3,8400 | 46 | 1.586,00 |
| 13/2/2003 | 3,8400 | -2,29% | 3,8700 | 3,8700 | 3,7800 | 102 | 3.495,00 |
| 12/2/2003 | 3,9300 | -3,68% | 4,0800 | 4,0800 | 3,9000 | 182 | 6.459,60 |
| 11/2/2003 | 4,0800 | -3,55% | 4,1700 | 4,1700 | 4,0800 | 65 | 2.436,00 |
| 10/2/2003 | 4,2300 | 1,44% | 4,2300 | 4,2300 | 4,2300 | 23 | 870,00 |
| 07/2/2003 | 4,1700 | 0,00% | 4,2300 | 4,2600 | 4,1700 | 59 | 2.247,60 |
| 06/2/2003 | 4,1700 | 1,46% | 4,1700 | 4,1700 | 4,1700 | 11 | 430,00 |
| 05/2/2003 | 4,1100 | 2,24% | 3,9000 | 4,1100 | 3,9000 | 57 | 2.089,00 |
| 04/2/2003 | 4,0200 | 0,00% | 3,9600 | 4,0200 | 3,9600 | 18 | 659,40 |
| 03/2/2003 | 4,0200 | 3,08% | 4,0200 | 4,0200 | 4,0200 | 11 | 414,00 |
| 31/1/2003 | 3,9000 | -7,80% | 4,2000 | 4,2000 | 3,9000 | 67 | 2.379,60 |
| 30/1/2003 | 4,2300 | -1,40% | 4,2300 | 4,2300 | 4,2300 | 1 | 43,60 |
| 29/1/2003 | 4,2900 | 10,85% | 3,6300 | 4,2900 | 3,6000 | 134 | 4.934,80 |
| 28/1/2003 | 3,8700 | 2,38% | 3,7800 | 3,9300 | 3,7800 | 50 | 1.725,40 |
| 27/1/2003 | 3,7800 | -11,89% | 3,9300 | 4,0800 | 3,7800 | 96 | 3.331,60 |
| 24/1/2003 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | 11 | 442,00 |
| 23/1/2003 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 22/1/2003 | 4,2900 | -4,03% | 4,1400 | 4,5600 | 4,1100 | 96 | 3.572,00 |
| 21/1/2003 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | ,00 | |
| 20/1/2003 | 4,4700 | -11,83% | 4,8900 | 4,8900 | 4,4700 | 172 | 7.018,80 |
| 17/1/2003 | 5,0700 | -2,87% | 5,0700 | 5,0700 | 5,0700 | 3 | 156,00 |
| 16/1/2003 | 5,2200 | -1,14% | 5,2200 | 5,2200 | 5,2200 | 16 | 750,40 |
| 15/1/2003 | 5,2800 | -2,22% | 5,2800 | 5,2800 | 5,2800 | 6 | 272,00 |
| 14/1/2003 | 5,4000 | 6,51% | 5,0700 | 5,5200 | 4,5300 | 34 | 1.475,80 |
| 13/1/2003 | 5,0700 | 10,46% | 4,4100 | 5,0700 | 4,4100 | 50 | 2.141,60 |
| 10/1/2003 | 4,5900 | -5,56% | 4,8900 | 4,8900 | 4,5600 | 154 | 6.679,60 |
| 09/1/2003 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 08/1/2003 | 4,8600 | -11,48% | 5,3400 | 5,3400 | 4,8600 | 55 | 2.449,80 |
| 07/1/2003 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | 1 | 56,40 |
| 03/1/2003 | 5,4900 | -2,14% | 5,7900 | 5,7900 | 4,9500 | 35 | 1.679,40 |
| 02/1/2003 | 5,6100 | -3,61% | 5,5500 | 5,7300 | 5,5500 | 119 | 6.012,60 |
| 31/12/2002 | 5,8200 | -5,83% | 5,9400 | 5,9400 | 5,4900 | 167 | 8.498,20 |
| 30/12/2002 | 6,1800 | 4,57% | 6,0000 | 6,1800 | 6,0000 | 43 | 2.342,80 |
| 27/12/2002 | 5,9100 | 0,00% | 5,9100 | 5,9100 | 5,9100 | 1 | 60,80 |
| 24/12/2002 | 5,9100 | -1,50% | 5,9100 | 5,9100 | 5,9100 | 54 | 2.857,60 |
| 23/12/2002 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 20/12/2002 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 19/12/2002 | 6,0000 | -0,50% | 6,0300 | 6,0300 | 5,8500 | 41 | 2.202,80 |
| 18/12/2002 | 6,0300 | -3,83% | 5,9700 | 6,0300 | 5,9400 | 25 | 1.355,00 |
| 17/12/2002 | 6,2700 | -6,70% | 6,1800 | 6,2700 | 5,9400 | 118 | 6.380,80 |
| 16/12/2002 | 6,7200 | 0,00% | 6,7200 | 6,7200 | 6,7200 | ,00 | |
| 13/12/2002 | 6,7200 | 1,36% | 6,6000 | 6,9900 | 6,2100 | 21 | 1.176,20 |
| 12/12/2002 | 6,6300 | 6,76% | 6,0900 | 6,9000 | 5,6700 | 308 | 16.709,00 |
| 11/12/2002 | 6,2100 | -4,17% | 6,5100 | 6,5100 | 6,2100 | 118 | 6.746,00 |
| 10/12/2002 | 6,4800 | -1,82% | 6,5700 | 6,5700 | 6,4200 | 411 | 24.047,00 |
| 09/12/2002 | 6,6000 | -4,76% | 6,9000 | 6,9000 | 6,2700 | 441 | 26.506,20 |
| 06/12/2002 | 6,9300 | -0,86% | 6,9300 | 6,9300 | 6,8100 | 289 | 17.990,80 |
| 05/12/2002 | 6,9900 | -1,69% | 7,0500 | 7,0500 | 6,9900 | 343 | 21.662,00 |
| 04/12/2002 | 7,1100 | 0,42% | 7,0500 | 7,1100 | 6,8100 | 517 | 32.939,80 |
| 03/12/2002 | 7,0800 | 2,16% | 7,0200 | 7,1100 | 6,8100 | 746 | 46.115,60 |
| 02/12/2002 | 6,9300 | -0,43% | 6,8100 | 7,0500 | 6,4500 | 1.126 | 67.932,60 |
| 29/11/2002 | 6,9600 | 6,42% | 6,5400 | 6,9600 | 6,5400 | 542 | 32.694,40 |
| 28/11/2002 | 6,5400 | 3,32% | 6,3300 | 6,8100 | 6,1200 | 477 | 27.506,40 |
| 27/11/2002 | 6,3300 | 6,57% | 6,3000 | 6,3300 | 6,3000 | 2 | 129,80 |
| 26/11/2002 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 1 | 61,00 |
| 25/11/2002 | 5,9400 | -6,16% | 5,9400 | 5,9400 | 5,9400 | 25 | 1.342,40 |
| 22/11/2002 | 6,3300 | 1,93% | 6,1800 | 6,3300 | 5,8800 | 81 | 4.376,40 |
| 21/11/2002 | 6,2100 | 4,02% | 6,0000 | 6,2100 | 5,9400 | 116 | 6.292,80 |
| 20/11/2002 | 5,9700 | 2,05% | 5,8800 | 5,9700 | 5,8800 | 18 | 970,60 |
| 19/11/2002 | 5,8500 | -7,14% | 5,8500 | 6,2700 | 5,8500 | 52 | 2.784,80 |
| 18/11/2002 | 6,3000 | 0,48% | 5,9400 | 6,3000 | 5,9400 | 10 | 552,80 |
| 15/11/2002 | 6,2700 | 2,45% | 6,2700 | 6,2700 | 6,2700 | 1 | 64,40 |
| 14/11/2002 | 6,1200 | 3,03% | 5,8500 | 6,1200 | 5,8500 | 6 | 312,20 |
| 13/11/2002 | 5,9400 | 1,54% | 5,9100 | 6,0000 | 5,9100 | 57 | 3.050,00 |
| 12/11/2002 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 39 | 2.041,40 |
| 11/11/2002 | 5,8500 | 0,00% | 5,6100 | 5,8500 | 5,6100 | 13 | 657,60 |
| 08/11/2002 | 5,8500 | -2,99% | 5,8500 | 5,8500 | 5,8500 | 11 | 600,00 |
| 07/11/2002 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | ,00 | |
| 06/11/2002 | 6,0300 | 1,52% | 6,0300 | 6,0300 | 6,0300 | 32 | 1.736,00 |
| 05/11/2002 | 5,9400 | -5,71% | 5,9400 | 5,9400 | 5,9400 | 55 | 2.937,60 |
| 04/11/2002 | 6,3000 | 2,94% | 6,1200 | 6,3000 | 5,8200 | 39 | 2.115,80 |
| 01/11/2002 | 6,1200 | -1,92% | 6,1200 | 6,1200 | 6,1200 | 40 | 2.204,80 |
| 31/10/2002 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | ,00 | |
| 30/10/2002 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | ,00 | |
| 29/10/2002 | 6,2400 | 2,46% | 6,1200 | 6,2400 | 6,1200 | 27 | 1.518,20 |
| 25/10/2002 | 6,0900 | 0,00% | 6,0900 | 6,0900 | 6,0900 | ,00 | |
| 24/10/2002 | 6,0900 | -0,49% | 5,8500 | 6,0900 | 5,8500 | 3 | 182,60 |
| 23/10/2002 | 6,1200 | 0,00% | 6,1200 | 6,1200 | 6,1200 | ,00 | |
| 22/10/2002 | 6,1200 | 0,00% | 5,7600 | 6,1200 | 5,7300 | 14 | 717,20 |
| 21/10/2002 | 6,1200 | 4,62% | 5,5800 | 6,1200 | 5,5800 | 19 | 1.031,80 |
| 18/10/2002 | 5,8500 | -1,02% | 5,7300 | 5,9400 | 5,7300 | 54 | 2.783,00 |
| 17/10/2002 | 5,9100 | -0,51% | 5,5800 | 5,9100 | 5,5500 | 22 | 1.108,00 |
| 16/10/2002 | 5,9400 | -1,98% | 6,1800 | 6,1800 | 5,9400 | 60 | 3.321,60 |
| 15/10/2002 | 6,0600 | -9,82% | 6,6000 | 6,6000 | 6,0600 | 26 | 1.479,80 |
| 14/10/2002 | 6,7200 | 0,00% | 6,7200 | 6,7200 | 6,7200 | ,00 | |
| 11/10/2002 | 6,7200 | 0,00% | 5,9400 | 6,7200 | 5,9400 | 24 | 1.404,00 |
| 10/10/2002 | 6,7200 | 0,00% | 6,7200 | 6,7200 | 6,7200 | ,00 | |
| 09/10/2002 | 6,7200 | -11,46% | 6,6900 | 6,7500 | 6,6900 | 35 | 2.144,00 |
| 08/10/2002 | 7,5900 | 0,00% | 7,5900 | 7,5900 | 7,5900 | ,00 | |
| 07/10/2002 | 7,5900 | 0,00% | 7,5900 | 7,5900 | 7,5900 | ,00 | |
| 04/10/2002 | 7,5900 | 0,00% | 7,5900 | 7,5900 | 7,5900 | ,00 | |
| 03/10/2002 | 7,5900 | -4,89% | 7,0500 | 7,5900 | 7,0200 | 19 | 1.262,20 |
| 02/10/2002 | 7,9800 | 8,13% | 7,3800 | 8,0100 | 7,3800 | 678 | 48.352,80 |
| 01/10/2002 | 7,3800 | 0,00% | 7,3800 | 7,3800 | 7,3800 | ,00 | |
| 30/9/2002 | 7,3800 | -2,38% | 7,5000 | 7,5000 | 6,8100 | 598 | 40.192,00 |
| 27/9/2002 | 7,5600 | 0,00% | 7,5600 | 7,5600 | 7,5600 | 80 | 5.432,00 |
| 26/9/2002 | 7,5600 | 0,00% | 7,5600 | 7,5600 | 7,5600 | ,00 | |
| 25/9/2002 | 7,5600 | -0,40% | 6,9000 | 7,5600 | 6,9000 | 739 | 48.359,20 |
| 24/9/2002 | 7,5900 | -8,99% | 7,5000 | 7,5900 | 7,3500 | 15 | 998,60 |
| 23/9/2002 | 8,3400 | 0,00% | 8,3400 | 8,3400 | 8,3400 | ,00 | |
| 20/9/2002 | 8,3400 | 7,75% | 7,7400 | 8,3400 | 7,7400 | 58 | 4.369,40 |
| 19/9/2002 | 7,7400 | -2,64% | 7,3200 | 7,7400 | 7,3200 | 11 | 757,20 |
| 18/9/2002 | 7,9500 | 11,81% | 7,1100 | 7,9500 | 7,1100 | 38 | 2.418,60 |
| 17/9/2002 | 7,1100 | 0,00% | 7,1100 | 7,1100 | 7,1100 | 3 | 219,60 |
| 16/9/2002 | 7,1100 | 0,00% | 7,1100 | 7,1100 | 7,1100 | ,00 | |
| 13/9/2002 | 7,1100 | -11,57% | 7,2300 | 7,4700 | 7,1100 | 44 | 2.903,00 |
| 12/9/2002 | 8,0400 | 0,75% | 8,3100 | 8,3100 | 7,4700 | 3 | 244,80 |
| 11/9/2002 | 7,9800 | -9,52% | 8,0400 | 8,1000 | 7,9800 | 107 | 7.734,60 |
| 10/9/2002 | 8,8200 | 4,63% | 9,1500 | 9,1500 | 8,8200 | 19 | 1.574,20 |
| 09/9/2002 | 8,4300 | 2,55% | 8,4300 | 8,4300 | 8,4300 | 1 | 86,60 |
| 06/9/2002 | 8,2200 | 6,20% | 8,2200 | 8,2200 | 8,2200 | 1 | 84,40 |
| 05/9/2002 | 7,7400 | -2,27% | 7,7400 | 7,7400 | 7,7400 | 2 | 158,80 |
| 04/9/2002 | 7,9200 | -5,38% | 7,8300 | 7,9200 | 7,4100 | 123 | 8.448,20 |
| 03/9/2002 | 8,3700 | -0,36% | 8,3700 | 8,3700 | 8,3700 | 3 | 258,00 |
| 02/9/2002 | 8,4000 | -0,36% | 8,4000 | 8,4000 | 8,4000 | 3 | 259,00 |
| 30/8/2002 | 8,4300 | 6,84% | 7,7400 | 8,4300 | 7,6800 | 33 | 2.333,20 |
| 29/8/2002 | 7,8900 | -6,41% | 8,3700 | 8,3700 | 7,8900 | 25 | 1.803,80 |
| 28/8/2002 | 8,4300 | 0,00% | 8,4300 | 8,4300 | 8,4300 | ,00 | |
| 27/8/2002 | 8,4300 | 0,00% | 8,4300 | 8,4300 | 8,4300 | 3 | 260,00 |
| 26/8/2002 | 8,4300 | 1,08% | 8,4300 | 8,4300 | 8,4300 | 2 | 173,20 |
| 23/8/2002 | 8,3400 | -3,14% | 8,1900 | 8,3400 | 8,1000 | 40 | 2.979,40 |
| 22/8/2002 | 8,6100 | 0,00% | 8,6100 | 8,6100 | 8,6100 | ,00 | |
| 21/8/2002 | 8,6100 | -4,97% | 8,2800 | 8,6700 | 8,1600 | 100 | 7.447,80 |
| 20/8/2002 | 9,0600 | 0,00% | 9,0600 | 9,0600 | 9,0600 | ,00 | |
| 19/8/2002 | 9,0600 | 0,00% | 9,0600 | 9,0600 | 9,0600 | ,00 | |
| 16/8/2002 | 9,0600 | 0,33% | 9,0600 | 9,0600 | 9,0600 | 1 | 93,00 |
| 14/8/2002 | 9,0300 | 3,44% | 8,7300 | 9,0300 | 8,7300 | 11 | 924,80 |
| 13/8/2002 | 8,7300 | 11,49% | 8,2800 | 8,7300 | 7,4400 | 16 | 1.219,80 |
| 12/8/2002 | 7,8300 | -8,42% | 8,0700 | 8,4900 | 7,5300 | 31 | 2.236,80 |
| 09/8/2002 | 8,5500 | -1,04% | 8,6700 | 8,6700 | 8,2500 | 3.796 | 295.809,00 |
| 08/8/2002 | 8,6400 | -1,03% | 8,6400 | 8,6400 | 8,6400 | 3 | 266,40 |
| 07/8/2002 | 8,7300 | -0,34% | 8,7300 | 8,7300 | 8,7300 | 3 | 269,40 |
| 06/8/2002 | 8,7600 | -2,67% | 8,7600 | 8,7600 | 8,7600 | 3 | 270,00 |
| 05/8/2002 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 02/8/2002 | 9,0000 | 3,09% | 8,7600 | 9,0000 | 8,7600 | 14 | 1.082,40 |
| 01/8/2002 | 8,7300 | -0,34% | 8,7300 | 8,7300 | 8,7300 | 3 | 269,40 |
| 31/7/2002 | 8,7600 | -3,63% | 8,7600 | 8,7600 | 8,7600 | 6 | 450,00 |
| 30/7/2002 | 9,0900 | 1,00% | 9,0900 | 9,0900 | 9,0900 | 3 | 280,40 |
| 29/7/2002 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 26/7/2002 | 9,0000 | -3,54% | 8,7600 | 9,0000 | 8,7600 | 9 | 733,00 |
| 25/7/2002 | 9,3300 | 10,28% | 8,9400 | 9,3300 | 8,9400 | 23 | 1.880,00 |
| 24/7/2002 | 8,4600 | -6,62% | 8,4900 | 9,3000 | 8,4600 | 40 | 3.130,00 |
| 23/7/2002 | 9,0600 | 3,42% | 8,0100 | 9,0600 | 8,0100 | 202 | 15.784,40 |
| 22/7/2002 | 8,7600 | -2,99% | 9,0300 | 9,0300 | 8,0700 | 73 | 5.658,60 |
| 19/7/2002 | 9,0300 | 3,08% | 8,7600 | 9,0300 | 8,7600 | 2 | 182,80 |
| 18/7/2002 | 8,7600 | -4,26% | 8,7600 | 8,7600 | 8,7600 | 99 | 7.830,00 |
| 17/7/2002 | 9,1500 | -1,93% | 8,4600 | 9,1500 | 8,4600 | 24 | 1.876,00 |
| 16/7/2002 | 9,3300 | -0,96% | 9,3300 | 9,3300 | 9,3300 | 2 | 191,60 |
| 15/7/2002 | 9,4200 | 0,96% | 9,4200 | 9,4200 | 9,4200 | 3 | 290,40 |
| 12/7/2002 | 9,3300 | -0,64% | 9,3300 | 9,3300 | 9,3300 | 3 | 287,40 |
| 11/7/2002 | 9,3900 | 0,00% | 9,3900 | 9,3900 | 9,3900 | ,00 | |
| 10/7/2002 | 9,3900 | 0,00% | 8,4600 | 9,4200 | 8,4600 | 60 | 4.799,40 |
| 09/7/2002 | 9,3900 | 3,30% | 9,3900 | 9,3900 | 9,3900 | 11 | 965,20 |
| 08/7/2002 | 9,0900 | 3,77% | 9,0900 | 9,0900 | 9,0900 | 3 | 280,80 |
| 05/7/2002 | 8,7600 | -7,30% | 8,5800 | 9,0600 | 8,5800 | 6 | 457,20 |
| 04/7/2002 | 9,4500 | 0,00% | 9,4500 | 9,4500 | 9,4500 | ,00 | |
| 03/7/2002 | 9,4500 | 0,00% | 8,4300 | 9,4500 | 8,4300 | 16 | 1.244,20 |
| 02/7/2002 | 9,4500 | -1,56% | 9,4500 | 9,4500 | 9,4500 | 3 | 291,60 |
| 01/7/2002 | 9,6000 | -0,31% | 9,6000 | 9,6000 | 9,6000 | 3 | 296,40 |
| 28/6/2002 | 9,6300 | 1,26% | 8,4900 | 9,7200 | 8,4900 | 55 | 4.543,00 |
| 27/6/2002 | 9,5100 | 0,00% | 9,5100 | 9,5100 | 9,5100 | 3 | 292,80 |
| 26/6/2002 | 9,5100 | 0,00% | 9,5100 | 9,5100 | 9,5100 | 3 | 293,40 |
| 25/6/2002 | 9,5100 | 0,00% | 9,5100 | 9,5100 | 9,5100 | 3 | 293,40 |
| 21/6/2002 | 9,5100 | 0,00% | 9,5100 | 9,5100 | 9,5100 | 3 | 293,40 |
| 20/6/2002 | 9,5100 | 3,59% | 8,4000 | 9,5100 | 8,4000 | 16 | 1.333,80 |
| 19/6/2002 | 9,1800 | -0,65% | 9,2400 | 9,2400 | 9,1500 | 234 | 19.445,40 |
| 18/6/2002 | 9,2400 | 0,00% | 9,0600 | 9,2400 | 9,0600 | 179 | 14.853,00 |
| 17/6/2002 | 9,2400 | 0,00% | 9,2100 | 9,2400 | 9,2100 | 43 | 3.607,80 |
| 14/6/2002 | 9,2400 | -0,32% | 9,3000 | 9,3000 | 9,2400 | 87 | 7.231,80 |
| 13/6/2002 | 9,2700 | -2,83% | 9,6600 | 9,6600 | 9,2700 | 36 | 3.056,80 |
| 12/6/2002 | 9,5400 | -1,24% | 8,9700 | 9,5400 | 8,9700 | 32 | 2.686,80 |
| 11/6/2002 | 9,6600 | 7,33% | 9,4200 | 9,6600 | 9,2400 | 15 | 1.258,20 |
| 10/6/2002 | 9,0000 | -6,25% | 9,6000 | 9,6000 | 8,4600 | 62 | 5.058,80 |
| 07/6/2002 | 9,6000 | 4,23% | 9,1500 | 9,6000 | 8,6100 | 26 | 2.200,00 |
| 06/6/2002 | 9,2100 | 6,60% | 8,7000 | 9,2100 | 8,7000 | 6 | 453,40 |
| 05/6/2002 | 8,6400 | 7,06% | 8,7300 | 8,7300 | 7,5300 | 8 | 612,40 |
| 04/6/2002 | 8,0700 | -4,95% | 8,4900 | 8,4900 | 8,0700 | 16 | 1.170,40 |
| 03/6/2002 | 8,4900 | -7,82% | 9,0900 | 9,1200 | 8,4900 | 7 | 555,40 |
| 31/5/2002 | 9,2100 | 0,00% | 9,2100 | 9,2100 | 9,2100 | 3 | 283,80 |
| 30/5/2002 | 9,2100 | 0,00% | 9,2100 | 9,2100 | 9,2100 | ,00 | |
| 29/5/2002 | 9,2100 | -1,60% | 8,8200 | 9,2400 | 8,8200 | 22 | 1.761,20 |
| 28/5/2002 | 9,3600 | 0,65% | 9,3000 | 9,3600 | 9,3000 | 16 | 1.343,20 |
| 27/5/2002 | 9,3000 | -3,43% | 8,7900 | 9,3300 | 8,7900 | 22 | 1.774,80 |
| 24/5/2002 | 9,6300 | 4,56% | 9,2100 | 9,6600 | 9,2100 | 26 | 2.224,00 |
| 23/5/2002 | 9,2100 | -6,40% | 9,2700 | 10,1400 | 9,2100 | 68 | 5.850,20 |
| 22/5/2002 | 9,8400 | -2,96% | 10,0800 | 10,0800 | 9,1800 | 95 | 8.201,40 |
| 21/5/2002 | 10,1400 | 1,20% | 9,7800 | 10,1400 | 9,7800 | 46 | 4.088,40 |
| 20/5/2002 | 10,0200 | 4,05% | 9,6300 | 10,7100 | 9,6300 | 3.081 | 295.364,40 |
| 17/5/2002 | 9,6300 | -5,59% | 9,1200 | 9,9900 | 9,1200 | 300 | 26.165,80 |
| 16/5/2002 | 10,2000 | 2,10% | 9,9900 | 10,7100 | 9,9300 | 3.638 | 348.645,80 |
| 15/5/2002 | 9,9900 | 11,74% | 9,7200 | 9,9900 | 8,2800 | 823 | 70.209,80 |
| 14/5/2002 | 8,9400 | 0,34% | 8,2800 | 8,9400 | 8,2800 | 277 | 21.494,40 |
| 13/5/2002 | 8,9100 | 10,41% | 8,9100 | 8,9100 | 8,9100 | 2 | 183,20 |
| 10/5/2002 | 8,0700 | 6,32% | 8,2200 | 8,2200 | 6,9000 | 17 | 1.138,00 |
| 09/5/2002 | 7,5900 | 0,00% | 7,5900 | 7,5900 | 7,5900 | 8 | 546,00 |
| 08/5/2002 | 7,5900 | 0,00% | 7,5900 | 7,5900 | 7,5900 | ,00 | |
| 02/5/2002 | 7,5900 | 5,86% | 7,5900 | 7,5900 | 7,5900 | 1 | 78,00 |
| 30/4/2002 | 7,1700 | -1,65% | 7,2000 | 7,2000 | 6,4200 | 128 | 7.951,60 |
| 29/4/2002 | 7,2900 | -4,33% | 7,2900 | 7,2900 | 7,2900 | 38 | 2.475,00 |
| 26/4/2002 | 7,6200 | 1,60% | 7,6200 | 7,6200 | 7,6200 | 5 | 313,60 |
| 25/4/2002 | 7,5000 | 3,73% | 7,5000 | 7,5000 | 7,5000 | 1 | 77,20 |
| 24/4/2002 | 7,2300 | 7,11% | 7,2300 | 7,2300 | 6,6600 | 17 | 1.075,60 |
| 23/4/2002 | 6,7500 | -8,54% | 6,6300 | 7,5000 | 6,6300 | 54 | 3.300,40 |
| 22/4/2002 | 7,3800 | -6,46% | 7,1700 | 7,7700 | 7,1700 | 42 | 2.825,60 |
| 19/4/2002 | 7,8900 | -1,13% | 7,4700 | 7,8900 | 7,2300 | 26 | 1.754,20 |
| 18/4/2002 | 7,9800 | 2,70% | 7,7700 | 7,9800 | 7,7700 | 159 | 11.312,40 |
| 17/4/2002 | 7,7700 | 2,37% | 7,7700 | 7,7700 | 7,7700 | 1 | 80,00 |
| 16/4/2002 | 7,5900 | 2,02% | 7,7700 | 7,7700 | 7,5000 | 112 | 7.619,60 |
| 15/4/2002 | 7,4400 | -4,25% | 7,4400 | 7,4400 | 7,4400 | 15 | 993,80 |
| 12/4/2002 | 7,7700 | -3,36% | 7,9800 | 7,9800 | 7,7700 | 23 | 1.620,00 |
| 11/4/2002 | 8,0400 | 2,68% | 8,0400 | 8,0400 | 8,0400 | 1 | 82,80 |
| 10/4/2002 | 7,8300 | 0,00% | 7,8300 | 7,8300 | 7,8300 | ,00 | |
| 09/4/2002 | 7,8300 | -6,12% | 8,0700 | 8,0700 | 7,8300 | 38 | 2.724,60 |
| 08/4/2002 | 8,3400 | 2,96% | 7,9800 | 8,3400 | 7,8000 | 80 | 5.837,20 |
| 05/4/2002 | 8,1000 | -4,93% | 7,8300 | 8,1000 | 7,5900 | 99 | 6.939,20 |
| 04/4/2002 | 8,5200 | -0,35% | 8,5200 | 8,5200 | 8,5200 | 1 | 87,60 |
| 03/4/2002 | 8,5500 | -0,35% | 8,5800 | 8,5800 | 8,5500 | 10 | 793,00 |
| 02/4/2002 | 8,5800 | -10,63% | 8,5200 | 9,3900 | 8,4900 | 497 | 41.514,00 |
| 28/3/2002 | 9,6000 | -1,23% | 9,6600 | 9,6600 | 9,2400 | 50 | 4.220,80 |
| 27/3/2002 | 9,7200 | 2,86% | 8,7600 | 9,7200 | 8,7600 | 3.615 | 316.001,00 |
| 26/3/2002 | 9,4500 | -0,94% | 8,5800 | 9,5100 | 8,5800 | 408 | 32.989,80 |
| 22/3/2002 | 9,5400 | 0,00% | 9,5400 | 9,5400 | 9,5400 | ,00 | |
| 21/3/2002 | 9,5400 | 0,32% | 9,5400 | 9,5400 | 9,5400 | 3 | 294,00 |
| 20/3/2002 | 9,5100 | -0,31% | 9,5100 | 9,5100 | 9,5100 | 3 | 293,40 |
| 19/3/2002 | 9,5400 | -0,31% | 9,5400 | 9,5400 | 9,5400 | 3 | 294,60 |
| 15/3/2002 | 9,5700 | -0,31% | 9,5700 | 9,5700 | 9,5700 | 3 | 295,20 |
| 14/3/2002 | 9,6000 | 0,95% | 9,6000 | 9,6000 | 9,6000 | 3 | 295,80 |
| 13/3/2002 | 9,5100 | 0,00% | 9,5100 | 9,5100 | 9,5100 | 3 | 293,40 |
| 12/3/2002 | 9,5100 | 0,00% | 9,5100 | 9,5100 | 9,5100 | 3 | 293,40 |
| 11/3/2002 | 9,5100 | -0,31% | 9,5700 | 9,5700 | 8,8200 | 16 | 1.315,00 |
| 08/3/2002 | 9,5400 | 0,32% | 9,4500 | 9,6900 | 9,1500 | 75 | 6.363,20 |
| 07/3/2002 | 9,5100 | 3,26% | 9,4200 | 9,5100 | 9,4200 | 10 | 874,80 |
| 06/3/2002 | 9,2100 | -2,54% | 9,3900 | 9,3900 | 9,2100 | 15 | 1.237,20 |
| 05/3/2002 | 9,4500 | -1,56% | 8,7600 | 9,4500 | 8,7600 | 15 | 1.191,00 |
| 04/3/2002 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | 3 | 296,40 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 54.980 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.480 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.603 |
| ΦΟΥΝΤΛ | 0,8000 | 3,63 % | 0,0280 | 5.099 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.089 |
| ΠΡΟΦ | 7,0500 | 3,22 % | 0,2200 | 32.788 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 238.884 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.304 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9250 | 0,25 % | 0,0300 | 31.256.943 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 29.122.654 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 25.214.162 |
| ΑΛΦΑ | 3,4880 | -0,85 % | -0,0300 | 20.487.881 |
| MTLN | 51,4500 | -1,34 % | -0,7000 | 11.468.121 |
| AKTR | 7,7700 | -0,26 % | -0,0200 | 7.128.142 |
| BOCHGR | 7,4400 | -0,27 % | -0,0200 | 5.964.956 |
| ΟΠΑΠ | 18,8800 | 0,05 % | 0,0100 | 5.336.613 |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 0,0000 | 3.743.812 |
| ΟΤΕ | 16,1700 | -0,06 % | -0,0100 | 3.128.359 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 8.031.967 | 25,21εκ. |
| ΑΛΦΑ | 3,4880 | -0,85 % | 5.834.765 | 20,49εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.238.495 | 29,12εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 3.072.049 | 3,74εκ. |
| ΕΤΕ | 11,9250 | 0,25 % | 2.625.220 | 31,26εκ. |
| AKTR | 7,7700 | -0,26 % | 922.333 | 7,13εκ. |
| ΦΒΜΕΖΖ | 0,0626 | -0,48 % | 799.706 | 50.172 |
| BOCHGR | 7,4400 | -0,27 % | 797.555 | 5,96εκ. |
| CREDIA | 1,4240 | 0,42 % | 468.608 | 668,7χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4245 | 0,47 % | 422.331 | 179,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 67.162 | 0,88 % |
| ΕΧΑΕ | 6,8900 | -1,29 % | 314.155 | 0,52 % |
| ΙΝΛΟΤ | 1,2100 | 0,00 % | 3.072.049 | 0,51 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 14.952 | 0,49 % |
| AKTR | 7,7700 | -0,26 % | 922.333 | 0,45 % |
| EIS | 1,2920 | 1,73 % | 54.120 | 0,35 % |
| AEM | 6,1150 | -0,89 % | 204.587 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.238.495 | 0,34 % |
| ΚΟΥΑΛ | 1,3300 | 1,53 % | 86.805 | 0,32 % |
| ΕΤΕ | 11,9250 | 0,25 % | 2.625.220 | 0,29 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 54.980 | 14,43 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.120 | 12,09 % |
| ΚΥΡΙΟ | 2,2500 | -1,32 % | 67.162 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.603 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.089 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2120 | 0,24 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|