| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6650 | -5,37 % | -0,4350 | 1.143.472 |
| ΧΑΙΔΕ | 0,7300 | -3,95 % | -0,0300 | 1.824 |
| EIS | 1,6560 | -3,94 % | -0,0680 | 53.810 |
| ΕΥΡΩΒ | 3,2200 | -3,68 % | -0,1230 | 2.149.287 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| ONYX | 2,2400 | -3,45 % | -0,0800 | 138.922 |
| ΠΕΙΡ | 6,6000 | -3,34 % | -0,2280 | 1.537.071 |
| ΠΕΡΦ | 6,9400 | -3,21 % | -0,2300 | 11.010 |
| ΕΛΤΟΝ | 2,0000 | -2,91 % | -0,0600 | 16.410 |
| ΦΑΙΣ | 3,1900 | -2,89 % | -0,0950 | 8.158 |
Συνεχης ενημερωση
ΠΡΑΞΙΤΕΛΕΙΟ (ΠΟ) (ΠΡΑΞΠ)
0,5400 €
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 |
|---|---|---|---|---|---|---|---|
| 04/6/2004 | 8,9500 | -7,73% | 8,9500 | 8,9500 | 8,9500 | 4.107 | 5.850,00 |
| 03/6/2004 | 9,7000 | 11,88% | 7,9700 | 9,7000 | 7,9700 | 829 | 1.160,10 |
| 02/6/2004 | 8,6700 | -5,97% | 8,2400 | 10,3200 | 8,2400 | 9.429 | 13.926,90 |
| 01/6/2004 | 9,2200 | 11,89% | 9,2200 | 9,2200 | 9,2200 | 90 | 134,00 |
| 28/5/2004 | 8,2400 | 0,00% | 8,2400 | 8,2400 | 8,2400 | ,00 | |
| 27/5/2004 | 8,2400 | 0,00% | 8,2400 | 8,2400 | 8,2400 | ,00 | |
| 26/5/2004 | 8,2400 | 0,00% | 8,2400 | 8,2400 | 8,2400 | ,00 | |
| 25/5/2004 | 8,2400 | -5,83% | 7,6900 | 8,7500 | 7,6900 | 912 | 1.161,50 |
| 24/5/2004 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 21/5/2004 | 8,7500 | 11,61% | 7,5700 | 8,7500 | 7,5700 | 456 | 558,50 |
| 20/5/2004 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | ,00 | |
| 19/5/2004 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | ,00 | |
| 18/5/2004 | 7,8400 | 0,00% | 7,8400 | 7,8400 | 7,8400 | ,00 | |
| 17/5/2004 | 7,8400 | -1,63% | 7,5700 | 7,8400 | 7,5700 | 135 | 170,60 |
| 14/5/2004 | 7,9700 | 0,00% | 7,9700 | 7,9700 | 7,9700 | ,00 | |
| 13/5/2004 | 7,9700 | 0,63% | 7,9700 | 7,9700 | 7,9700 | 636 | 812,00 |
| 12/5/2004 | 7,9200 | 0,00% | 7,9200 | 7,9200 | 7,9200 | ,00 | |
| 11/5/2004 | 7,9200 | 0,00% | 7,9200 | 7,9200 | 7,9200 | ,00 | |
| 10/5/2004 | 7,9200 | 0,00% | 7,9200 | 7,9200 | 7,9200 | ,00 | |
| 07/5/2004 | 7,9200 | -8,65% | 8,6700 | 9,7000 | 7,9200 | 408 | 572,00 |
| 06/5/2004 | 8,6700 | 0,00% | 8,6700 | 8,6700 | 8,6700 | ,00 | |
| 05/5/2004 | 8,6700 | 0,00% | 8,6700 | 8,6700 | 8,6700 | ,00 | |
| 04/5/2004 | 8,6700 | 0,00% | 8,6700 | 8,6700 | 8,6700 | ,00 | |
| 03/5/2004 | 8,6700 | 0,00% | 8,6700 | 8,6700 | 8,6700 | ,00 | |
| 30/4/2004 | 8,6700 | -11,71% | 8,6700 | 8,6700 | 8,6700 | 125 | 176,40 |
| 29/4/2004 | 9,8200 | 0,00% | 9,8200 | 9,8200 | 9,8200 | ,00 | |
| 28/4/2004 | 9,8200 | 0,00% | 9,8200 | 9,8200 | 9,8200 | ,00 | |
| 27/4/2004 | 9,8200 | 0,00% | 9,8200 | 9,8200 | 9,8200 | ,00 | |
| 26/4/2004 | 9,8200 | 10,71% | 9,7700 | 9,8200 | 9,7700 | 90 | 142,90 |
| 23/4/2004 | 8,8700 | 0,00% | 8,8700 | 8,8700 | 8,8700 | ,00 | |
| 22/4/2004 | 8,8700 | 0,00% | 8,8700 | 8,8700 | 8,8000 | 684 | 965,00 |
| 21/4/2004 | 8,8700 | 0,00% | 8,8000 | 8,8700 | 8,8000 | 180 | 257,00 |
| 20/4/2004 | 8,8700 | 0,00% | 8,8700 | 8,8700 | 8,8700 | ,00 | |
| 19/4/2004 | 8,8700 | 0,00% | 8,8700 | 8,8700 | 8,8700 | ,00 | |
| 16/4/2004 | 8,8700 | -8,56% | 8,8700 | 8,8700 | 8,8700 | 8 | 12,90 |
| 15/4/2004 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | ,00 | |
| 14/4/2004 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | ,00 | |
| 13/4/2004 | 9,7000 | 11,88% | 9,7000 | 9,7000 | 9,7000 | 1.168 | 1.804,80 |
| 08/4/2004 | 8,6700 | 17,64% | 8,1700 | 8,6700 | 8,1700 | 73 | 99,40 |
| 07/4/2004 | 7,3700 | 0,00% | 7,3700 | 7,3700 | 7,3700 | ,00 | |
| 06/4/2004 | 7,3700 | 0,00% | 7,3700 | 7,3700 | 7,3700 | ,00 | |
| 05/4/2004 | 7,3700 | 0,00% | 7,3700 | 7,3700 | 7,3700 | 190 | 224,70 |
| 02/4/2004 | 7,3700 | 0,00% | 7,3700 | 7,3700 | 7,3700 | ,00 | |
| 01/4/2004 | 7,3700 | -11,42% | 8,6700 | 8,6700 | 7,3700 | 90 | 124,10 |
| 31/3/2004 | 8,3200 | -11,68% | 10,5200 | 10,5200 | 8,3200 | 53 | 75,80 |
| 30/3/2004 | 9,4200 | 11,22% | 9,4200 | 9,4200 | 7,4900 | 25 | 38,30 |
| 29/3/2004 | 8,4700 | 11,89% | 8,4700 | 8,4700 | 8,4700 | 8 | 12,30 |
| 26/3/2004 | 7,5700 | 0,00% | 7,5700 | 7,5700 | 7,5700 | ,00 | |
| 24/3/2004 | 7,5700 | 0,00% | 7,5700 | 7,5700 | 7,5700 | ,00 | |
| 23/3/2004 | 7,5700 | 0,00% | 7,5700 | 7,5700 | 7,5700 | 636 | 770,00 |
| 22/3/2004 | 7,5700 | -11,87% | 7,5700 | 7,5700 | 7,5700 | 792 | 957,00 |
| 19/3/2004 | 8,5900 | -12,08% | 8,5900 | 8,5900 | 8,5900 | 45 | 62,50 |
| 18/3/2004 | 9,7700 | 0,00% | 9,7700 | 9,7700 | 9,7700 | ,00 | |
| 17/3/2004 | 9,7700 | 0,00% | 9,7700 | 9,7700 | 9,7700 | ,00 | |
| 16/3/2004 | 9,7700 | 0,00% | 9,7700 | 9,7700 | 9,7700 | ,00 | |
| 15/3/2004 | 9,7700 | 0,00% | 9,7700 | 9,7700 | 9,7700 | ,00 | |
| 12/3/2004 | 9,7700 | 0,00% | 8,9500 | 10,8000 | 8,5900 | 1.814 | 2.660,30 |
| 11/3/2004 | 9,7700 | 0,00% | 9,7700 | 9,7700 | 9,7700 | ,00 | |
| 10/3/2004 | 9,7700 | 0,00% | 9,7700 | 9,7700 | 9,7700 | ,00 | |
| 09/3/2004 | 9,7700 | 0,00% | 9,7700 | 9,7700 | 9,7700 | ,00 | |
| 08/3/2004 | 9,7700 | 0,00% | 9,7700 | 9,7700 | 9,7700 | ,00 | |
| 05/3/2004 | 9,7700 | 0,00% | 9,7700 | 9,7700 | 9,7700 | ,00 | |
| 04/3/2004 | 9,7700 | 0,00% | 9,7700 | 9,7700 | 9,7700 | ,00 | |
| 03/3/2004 | 9,7700 | 0,00% | 9,7700 | 9,7700 | 9,7700 | ,00 | |
| 02/3/2004 | 9,7700 | 0,00% | 9,7000 | 9,7700 | 9,7000 | 228 | 354,80 |
| 01/3/2004 | 9,7700 | 0,00% | 9,7700 | 9,7700 | 9,7700 | ,00 | |
| 27/2/2004 | 9,7700 | 1,56% | 9,7700 | 9,7700 | 9,7700 | 118.665 | 184.600,00 |
| 26/2/2004 | 9,6200 | 9,94% | 9,6200 | 9,7700 | 9,6200 | 1.879 | 2.890,00 |
| 25/2/2004 | 8,7500 | 0,00% | 8,7500 | 8,7500 | 8,7500 | ,00 | |
| 24/2/2004 | 8,7500 | -11,79% | 8,7500 | 8,7500 | 8,7500 | 135 | 190,50 |
| 20/2/2004 | 9,9200 | -11,43% | 9,9200 | 9,9200 | 9,9200 | 35 | 57,60 |
| 19/2/2004 | 11,2000 | 1,82% | 11,1500 | 11,2000 | 11,1500 | 90 | 162,50 |
| 18/2/2004 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 17/2/2004 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 16/2/2004 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 13/2/2004 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 12/2/2004 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | 80 | 144,00 |
| 11/2/2004 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | 5.292 | 9.280,00 |
| 10/2/2004 | 11,0000 | 9,78% | 9,7700 | 11,2000 | 9,5000 | 1.303 | ,00 |
| 09/2/2004 | 10,0200 | 0,50% | 8,8000 | 10,0200 | 8,8000 | 2.318 | 3.603,40 |
| 06/2/2004 | 9,9700 | 0,00% | 9,9700 | 9,9700 | 9,9700 | ,00 | |
| 05/2/2004 | 9,9700 | 0,00% | 9,9700 | 9,9700 | 9,9700 | ,00 | |
| 04/2/2004 | 9,9700 | 8,13% | 8,6700 | 9,9700 | 8,5900 | 381 | 559,40 |
| 03/2/2004 | 9,2200 | -10,05% | 9,2200 | 9,2200 | 9,2200 | 18 | 26,80 |
| 02/2/2004 | 10,2500 | 0,00% | 10,2500 | 10,2500 | 10,2500 | ,00 | |
| 30/1/2004 | 10,2500 | -11,87% | 10,2500 | 10,2500 | 10,2500 | 363 | 596,00 |
| 29/1/2004 | 11,6300 | -11,96% | 11,6300 | 11,6300 | 11,6300 | 190 | 354,90 |
| 28/1/2004 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | ,00 | |
| 27/1/2004 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | ,00 | |
| 26/1/2004 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | ,00 | |
| 23/1/2004 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | ,00 | |
| 22/1/2004 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | ,00 | |
| 21/1/2004 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | ,00 | |
| 20/1/2004 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | ,00 | |
| 19/1/2004 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | ,00 | |
| 16/1/2004 | 13,2100 | 11,67% | 13,2100 | 13,2100 | 13,2100 | 4.563 | 9.600,00 |
| 15/1/2004 | 11,8300 | 0,00% | 11,8300 | 11,8300 | 11,8300 | 180 | 344,00 |
| 14/1/2004 | 11,8300 | -11,45% | 11,7800 | 11,9000 | 11,7800 | 456 | 858,50 |
| 13/1/2004 | 13,3600 | 663,43% | 12,0300 | 13,3600 | 12,0300 | 318 | 622,00 |
| 12/1/2004 | 1,7500 | -85,45% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 09/1/2004 | 12,0300 | -7,82% | 12,0300 | 12,0300 | 12,0300 | 8 | 17,50 |
| 08/1/2004 | 13,0500 | 6,53% | 12,0300 | 13,0500 | 12,0300 | 729 | 1.405,40 |
| 07/1/2004 | 12,2500 | 11,87% | 11,3500 | 12,2500 | 11,3500 | 228 | 427,70 |
| 05/1/2004 | 10,9500 | 0,00% | 10,9500 | 10,9500 | 10,9500 | ,00 | |
| 02/1/2004 | 10,9500 | 0,00% | 10,9500 | 10,9500 | 10,9500 | ,00 | |
| 31/12/2003 | 10,9500 | 0,00% | 10,9500 | 10,9500 | 10,9500 | ,00 | |
| 30/12/2003 | 10,9500 | -11,55% | 10,9500 | 10,9500 | 10,9500 | 190 | 333,90 |
| 29/12/2003 | 12,3800 | 0,00% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 24/12/2003 | 12,3800 | 587,78% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 23/12/2003 | 1,8000 | -85,46% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 22/12/2003 | 12,3800 | 587,78% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 19/12/2003 | 1,8000 | -85,46% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 18/12/2003 | 12,3800 | 0,00% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 17/12/2003 | 12,3800 | 0,00% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 16/12/2003 | 12,3800 | 0,00% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 15/12/2003 | 12,3800 | 0,00% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 12/12/2003 | 12,3800 | 0,00% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 11/12/2003 | 12,3800 | 0,00% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 10/12/2003 | 12,3800 | 0,00% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 09/12/2003 | 12,3800 | 0,00% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 08/12/2003 | 12,3800 | 0,00% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 05/12/2003 | 12,3800 | 0,00% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 04/12/2003 | 12,3800 | 0,00% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 03/12/2003 | 12,3800 | 0,00% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 02/12/2003 | 12,3800 | 0,00% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 01/12/2003 | 12,3800 | 0,00% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 28/11/2003 | 12,3800 | 0,00% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 27/11/2003 | 12,3800 | -2,75% | 13,0000 | 13,8800 | 12,3800 | 456 | 921,70 |
| 26/11/2003 | 12,7300 | 0,00% | 12,7300 | 12,7300 | 12,7300 | ,00 | |
| 25/11/2003 | 12,7300 | 11,37% | 12,7300 | 12,7300 | 12,7300 | 90 | 185,00 |
| 24/11/2003 | 11,4300 | 0,00% | 11,4300 | 11,4300 | 11,4300 | ,00 | |
| 21/11/2003 | 11,4300 | 0,00% | 11,4300 | 11,4300 | 11,4300 | ,00 | |
| 20/11/2003 | 11,4300 | -9,64% | 11,2000 | 11,4300 | 11,2000 | 18 | 32,90 |
| 19/11/2003 | 12,6500 | 0,00% | 12,6500 | 12,6500 | 12,6500 | ,00 | |
| 18/11/2003 | 12,6500 | 0,00% | 12,6500 | 12,6500 | 12,6500 | ,00 | |
| 17/11/2003 | 12,6500 | 0,00% | 12,6500 | 12,6500 | 12,6500 | ,00 | |
| 14/11/2003 | 12,6500 | -11,60% | 12,6500 | 12,6500 | 12,6500 | 456 | 920,00 |
| 13/11/2003 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 14,3100 | ,00 | |
| 12/11/2003 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 14,3100 | ,00 | |
| 11/11/2003 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 14,3100 | ,00 | |
| 10/11/2003 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 14,3100 | ,00 | |
| 07/11/2003 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 14,3100 | ,00 | |
| 06/11/2003 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 14,3100 | ,00 | |
| 05/11/2003 | 14,3100 | -0,49% | 12,9300 | 14,3100 | 12,7300 | 1.351 | 2.823,00 |
| 04/11/2003 | 14,3800 | 0,00% | 14,3800 | 14,3800 | 14,3800 | ,00 | |
| 03/11/2003 | 14,3800 | 9,52% | 12,9300 | 14,3800 | 12,9300 | 2.052 | 4.279,00 |
| 31/10/2003 | 13,1300 | 5,46% | 13,1300 | 13,1300 | 13,1300 | 263 | 553,05 |
| 30/10/2003 | 12,4500 | 11,66% | 12,4500 | 12,4500 | 12,4500 | 90 | 181,00 |
| 29/10/2003 | 11,1500 | -11,86% | 11,1500 | 11,1500 | 11,1500 | 8 | 16,20 |
| 27/10/2003 | 12,6500 | 0,00% | 12,6500 | 12,6500 | 12,6500 | ,00 | |
| 24/10/2003 | 12,6500 | -11,60% | 12,6500 | 12,6500 | 12,6500 | 25 | 55,20 |
| 23/10/2003 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 14,3100 | ,00 | |
| 22/10/2003 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 14,3100 | ,00 | |
| 21/10/2003 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 14,3100 | ,00 | |
| 20/10/2003 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 14,3100 | ,00 | |
| 17/10/2003 | 14,3100 | 11,80% | 14,3100 | 14,3100 | 14,3100 | 4.563 | 10.400,00 |
| 16/10/2003 | 12,8000 | 0,00% | 12,8000 | 12,8000 | 12,8000 | ,00 | |
| 15/10/2003 | 12,8000 | 0,00% | 12,8000 | 12,8000 | 12,8000 | ,00 | |
| 14/10/2003 | 12,8000 | 0,00% | 12,8000 | 12,8000 | 12,8000 | ,00 | |
| 13/10/2003 | 12,8000 | -11,78% | 12,8000 | 12,8000 | 12,8000 | 208 | 427,80 |
| 10/10/2003 | 14,5100 | 6,07% | 14,5100 | 14,5100 | 14,5100 | 8 | 21,10 |
| 09/10/2003 | 13,6800 | 0,00% | 13,6800 | 13,6800 | 13,6800 | ,00 | |
| 08/10/2003 | 13,6800 | 0,00% | 13,6800 | 13,6800 | 13,6800 | ,00 | |
| 07/10/2003 | 13,6800 | 0,00% | 13,6800 | 13,6800 | 13,6800 | ,00 | |
| 06/10/2003 | 13,6800 | 4,83% | 13,0500 | 14,5800 | 13,0500 | 1.130 | 2.488,70 |
| 03/10/2003 | 13,0500 | 0,00% | 13,0500 | 13,0500 | 13,0500 | ,00 | |
| 02/10/2003 | 13,0500 | 0,00% | 13,0500 | 13,0500 | 13,0500 | ,00 | |
| 01/10/2003 | 13,0500 | 0,00% | 13,0500 | 13,0500 | 13,0500 | ,00 | |
| 30/9/2003 | 13,0500 | 0,00% | 13,0500 | 13,0500 | 13,0500 | ,00 | |
| 29/9/2003 | 13,0500 | 0,00% | 13,0500 | 13,0500 | 13,0500 | ,00 | |
| 26/9/2003 | 13,0500 | 0,00% | 13,0500 | 13,0500 | 13,0500 | ,00 | |
| 25/9/2003 | 13,0500 | 0,00% | 13,0500 | 13,0500 | 13,0500 | ,00 | |
| 24/9/2003 | 13,0500 | 0,00% | 13,0500 | 13,0500 | 13,0500 | ,00 | |
| 23/9/2003 | 13,0500 | 0,00% | 13,0500 | 13,0500 | 13,0500 | ,00 | |
| 22/9/2003 | 13,0500 | 0,00% | 13,0500 | 13,0500 | 13,0500 | ,00 | |
| 19/9/2003 | 13,0500 | 7,85% | 13,0500 | 13,0500 | 13,0500 | 1.641 | 3.420,00 |
| 18/9/2003 | 12,1000 | -12,06% | 12,1000 | 12,1000 | 12,1000 | 8 | 17,60 |
| 17/9/2003 | 13,7600 | 0,00% | 13,7600 | 13,7600 | 13,7600 | ,00 | |
| 16/9/2003 | 13,7600 | 0,00% | 13,7600 | 13,7600 | 13,7600 | ,00 | |
| 15/9/2003 | 13,7600 | 0,00% | 13,7600 | 13,7600 | 13,7600 | ,00 | |
| 12/9/2003 | 13,7600 | 0,00% | 13,7600 | 13,7600 | 13,7600 | 2.280 | 5.000,00 |
| 11/9/2003 | 13,7600 | 0,00% | 13,7600 | 13,7600 | 13,7600 | ,00 | |
| 10/9/2003 | 13,7600 | 0,00% | 13,7600 | 13,7600 | 13,7600 | ,00 | |
| 09/9/2003 | 13,7600 | 0,00% | 13,7600 | 13,7600 | 13,7600 | ,00 | |
| 08/9/2003 | 13,7600 | 0,00% | 13,7600 | 13,7600 | 13,7600 | ,00 | |
| 05/9/2003 | 13,7600 | 0,00% | 13,7600 | 13,7600 | 13,7600 | ,00 | |
| 04/9/2003 | 13,7600 | 2,08% | 14,8100 | 15,0600 | 13,7600 | 190 | 452,40 |
| 03/9/2003 | 13,4800 | 12,05% | 13,2800 | 13,4800 | 10,8500 | 1.706 | 3.568,20 |
| 02/9/2003 | 12,0300 | -11,74% | 12,0300 | 13,6300 | 12,0300 | 391 | 806,10 |
| 01/9/2003 | 13,6300 | 0,00% | 13,6300 | 13,6300 | 13,6300 | ,00 | |
| 29/8/2003 | 13,6300 | 10,10% | 11,0000 | 13,8300 | 11,0000 | 336 | 656,40 |
| 28/8/2003 | 12,3800 | -2,13% | 11,3500 | 13,7600 | 11,2800 | 363 | 732,80 |
| 27/8/2003 | 12,6500 | 0,00% | 12,6500 | 12,6500 | 12,6500 | 25 | 55,20 |
| 26/8/2003 | 12,6500 | -10,79% | 15,6900 | 15,6900 | 12,6500 | 408 | 861,50 |
| 25/8/2003 | 14,1800 | 1,07% | 13,9600 | 14,1800 | 13,9600 | 436 | 982,40 |
| 22/8/2003 | 14,0300 | 1,96% | 14,4600 | 14,4600 | 13,7600 | 2.681 | 5.912,80 |
| 21/8/2003 | 13,7600 | 0,00% | 15,1300 | 15,1300 | 13,7600 | 719 | 1.660,00 |
| 20/8/2003 | 13,7600 | -7,40% | 16,0400 | 16,0400 | 13,7600 | 1.531 | 3.798,00 |
| 19/8/2003 | 14,8600 | 11,23% | 14,8600 | 14,8600 | 14,5800 | 1.824 | 4.297,70 |
| 18/8/2003 | 13,3600 | 0,00% | 13,3600 | 13,3600 | 13,3600 | ,00 | |
| 14/8/2003 | 13,3600 | 0,00% | 13,3600 | 13,3600 | 13,3600 | ,00 | |
| 13/8/2003 | 13,3600 | 6,03% | 12,9300 | 13,3600 | 12,9300 | 246 | 516,40 |
| 12/8/2003 | 12,6000 | 0,00% | 12,6000 | 12,6000 | 12,6000 | ,00 | |
| 11/8/2003 | 12,6000 | -1,02% | 12,6000 | 12,6000 | 12,6000 | 1.067 | 2.141,10 |
| 08/8/2003 | 12,7300 | 2,83% | 11,3500 | 12,7300 | 11,3500 | 2.198 | 4.377,90 |
| 07/8/2003 | 12,3800 | 0,00% | 12,3800 | 12,3800 | 12,3800 | ,00 | |
| 06/8/2003 | 12,3800 | 5,99% | 11,6800 | 12,7300 | 11,6800 | 3.906 | 7.653,10 |
| 05/8/2003 | 11,6800 | 0,00% | 11,6800 | 11,6800 | 11,6800 | 564 | 1.054,00 |
| 04/8/2003 | 11,6800 | -6,56% | 12,5000 | 13,0000 | 11,5500 | 8.304 | 16.320,20 |
| 01/8/2003 | 12,5000 | 2,63% | 12,1800 | 12,5000 | 12,1800 | 3.375 | 6.678,20 |
| 31/7/2003 | 12,1800 | 2,35% | 11,9800 | 12,3000 | 11,9800 | 4.217 | 8.195,46 |
| 30/7/2003 | 11,9000 | -1,65% | 13,0500 | 13,0500 | 11,6300 | 7.101 | 14.103,90 |
| 29/7/2003 | 12,1000 | 11,52% | 10,9500 | 12,1000 | 10,9500 | 2.691 | 5.048,50 |
| 28/7/2003 | 10,8500 | -1,36% | 9,9200 | 10,8500 | 9,8200 | 491 | 780,10 |
| 25/7/2003 | 11,0000 | -10,57% | 11,1500 | 11,1500 | 11,0000 | 519 | 922,60 |
| 24/7/2003 | 12,3000 | 0,00% | 12,3000 | 12,3000 | 12,3000 | ,00 | |
| 23/7/2003 | 12,3000 | 3,36% | 11,9000 | 13,0000 | 11,9000 | 4.591 | 8.890,50 |
| 22/7/2003 | 11,9000 | -1,65% | 11,0000 | 11,9000 | 10,8000 | 253 | 447,60 |
| 21/7/2003 | 12,1000 | -5,47% | 12,0300 | 12,5000 | 12,0300 | 6.407 | 12.458,10 |
| 18/7/2003 | 12,8000 | 8,66% | 11,7800 | 13,1300 | 11,7800 | 29.117 | 57.374,10 |
| 17/7/2003 | 11,7800 | 0,86% | 10,4500 | 12,0300 | 10,4500 | 4.718 | 8.688,00 |
| 16/7/2003 | 11,6800 | 8,65% | 9,7700 | 11,6800 | 9,7700 | 1.862 | 3.211,10 |
| 15/7/2003 | 10,7500 | 11,75% | 10,3200 | 10,7500 | 10,3200 | 308 | 527,40 |
| 14/7/2003 | 9,6200 | 5,71% | 9,6200 | 9,6200 | 9,6200 | 328 | 504,00 |
| 11/7/2003 | 9,1000 | 0,00% | 9,1000 | 9,1000 | 9,1000 | ,00 | |
| 10/7/2003 | 9,1000 | 0,00% | 9,5000 | 9,6200 | 9,1000 | 190 | 289,80 |
| 09/7/2003 | 9,1000 | 17,88% | 6,8900 | 9,1000 | 6,8900 | 301 | 380,40 |
| 08/7/2003 | 7,7200 | 6,93% | 7,6400 | 7,7200 | 7,6400 | 336 | 414,10 |
| 07/7/2003 | 7,2200 | 2,85% | 7,2900 | 7,2900 | 7,2200 | 456 | 527,50 |
| 04/7/2003 | 7,0200 | 0,00% | 7,0200 | 7,0200 | 7,0200 | ,00 | |
| 03/7/2003 | 7,0200 | -11,36% | 7,0200 | 7,0200 | 7,0200 | 2.736 | 3.060,00 |
| 02/7/2003 | 7,9200 | 0,00% | 7,9200 | 7,9200 | 7,9200 | ,00 | |
| 01/7/2003 | 7,9200 | 0,00% | 7,9200 | 7,9200 | 7,9200 | ,00 | |
| 30/6/2003 | 7,9200 | 0,00% | 7,9200 | 7,9200 | 7,9200 | ,00 | |
| 27/6/2003 | 7,9200 | 0,00% | 7,9200 | 7,9200 | 7,9200 | ,00 | |
| 26/6/2003 | 7,9200 | 0,00% | 7,9200 | 7,9200 | 7,9200 | ,00 | |
| 25/6/2003 | 7,9200 | 0,00% | 7,9200 | 7,9200 | 7,9200 | ,00 | |
| 24/6/2003 | 7,9200 | 0,00% | 7,9200 | 7,9200 | 7,9200 | ,00 | |
| 23/6/2003 | 7,9200 | -6,49% | 7,9200 | 7,9200 | 7,9200 | 45 | 57,50 |
| 20/6/2003 | 8,4700 | 0,00% | 8,4700 | 8,4700 | 8,4700 | ,00 | |
| 19/6/2003 | 8,4700 | 0,00% | 8,4700 | 8,4700 | 8,4700 | ,00 | |
| 18/6/2003 | 8,4700 | 0,00% | 8,4700 | 8,4700 | 8,4700 | ,00 | |
| 17/6/2003 | 8,4700 | 0,00% | 8,4700 | 8,4700 | 8,4700 | ,00 | |
| 13/6/2003 | 8,4700 | 0,00% | 8,4700 | 8,4700 | 8,4700 | ,00 | |
| 12/6/2003 | 8,4700 | 10,86% | 8,3900 | 8,4700 | 8,3900 | 145 | 196,30 |
| 11/6/2003 | 7,6400 | -8,94% | 7,6400 | 7,6400 | 7,6400 | 100 | 122,10 |
| 10/6/2003 | 8,3900 | -2,33% | 7,5700 | 8,3900 | 7,5700 | 529 | 687,00 |
| 09/6/2003 | 8,5900 | 0,00% | 8,5900 | 8,5900 | 8,5900 | ,00 | |
| 06/6/2003 | 8,5900 | 0,00% | 8,5900 | 8,5900 | 8,5900 | ,00 | |
| 05/6/2003 | 8,5900 | 0,00% | 8,5900 | 8,5900 | 8,5900 | ,00 | |
| 04/6/2003 | 8,5900 | 0,00% | 8,5900 | 8,5900 | 8,5900 | ,00 | |
| 03/6/2003 | 8,5900 | 2,38% | 8,5900 | 8,5900 | 8,5900 | 45 | 62,50 |
| 02/6/2003 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | ,00 | |
| 30/5/2003 | 8,3900 | -11,68% | 8,3900 | 8,3900 | 8,3900 | 45 | 61,00 |
| 29/5/2003 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 28/5/2003 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 27/5/2003 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 26/5/2003 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 23/5/2003 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 22/5/2003 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 21/5/2003 | 9,5000 | -2,06% | 9,5000 | 9,5000 | 9,5000 | 484 | 731,40 |
| 20/5/2003 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | ,00 | |
| 19/5/2003 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | ,00 | |
| 16/5/2003 | 9,7000 | -11,82% | 9,7000 | 10,4500 | 9,7000 | 163 | 259,30 |
| 15/5/2003 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 14/5/2003 | 11,0000 | 0,46% | 11,0000 | 11,0000 | 11,0000 | 8 | 16,00 |
| 13/5/2003 | 10,9500 | 0,00% | 10,9500 | 10,9500 | 10,9500 | ,00 | |
| 12/5/2003 | 10,9500 | 12,08% | 10,7500 | 10,9500 | 10,7500 | 53 | 93,90 |
| 09/5/2003 | 9,7700 | 0,00% | 9,7700 | 9,7700 | 9,7700 | ,00 | |
| 08/5/2003 | 9,7700 | -11,18% | 11,6800 | 11,6800 | 9,7000 | 474 | 741,10 |
| 07/5/2003 | 11,0000 | -3,08% | 10,0200 | 11,0000 | 10,0200 | 930 | 1.601,10 |
| 06/5/2003 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 11,3500 | ,00 | |
| 05/5/2003 | 11,3500 | 0,00% | 11,4300 | 11,4300 | 11,3500 | 318 | 579,50 |
| 02/5/2003 | 11,3500 | -11,67% | 11,4800 | 12,0300 | 11,3500 | 3.851 | 7.318,90 |
| 30/4/2003 | 12,8500 | 0,00% | 12,8500 | 12,8500 | 12,8500 | 8 | 18,70 |
| 29/4/2003 | 12,8500 | 0,00% | 12,8500 | 12,8500 | 12,8500 | ,00 | |
| 24/4/2003 | 12,8500 | 0,00% | 12,8500 | 12,8500 | 12,8500 | 8 | 18,70 |
| 23/4/2003 | 12,8500 | 8,62% | 10,4500 | 12,8500 | 10,4500 | 1.724 | 3.112,20 |
| 22/4/2003 | 11,8300 | 9,03% | 11,8300 | 11,8300 | 11,8300 | 8 | 17,20 |
| 17/4/2003 | 10,8500 | 0,00% | 10,8500 | 10,8500 | 10,8500 | ,00 | |
| 16/4/2003 | 10,8500 | 0,00% | 10,8500 | 10,8500 | 10,8500 | ,00 | |
| 15/4/2003 | 10,8500 | 13,38% | 10,6500 | 11,2800 | 10,6500 | 4.024 | 6.999,50 |
| 14/4/2003 | 9,5700 | 17,86% | 9,1000 | 9,5700 | 9,1000 | 484 | 713,60 |
| 11/4/2003 | 8,1200 | 11,39% | 7,3700 | 8,1200 | 7,3700 | 273 | 342,90 |
| 10/4/2003 | 7,2900 | -10,22% | 9,1000 | 9,1000 | 7,2900 | 100 | 119,20 |
| 09/4/2003 | 8,1200 | 11,39% | 7,2900 | 8,1200 | 7,2900 | 1.075 | 1.253,20 |
| 08/4/2003 | 7,2900 | 5,81% | 7,5700 | 7,5700 | 7,2900 | 100 | 117,00 |
| 07/4/2003 | 6,8900 | 2,23% | 5,9600 | 6,8900 | 5,9600 | 1.002 | 1.093,50 |
| 04/4/2003 | 6,7400 | 8,89% | 6,8900 | 6,8900 | 6,7400 | 190 | ,00 |
| 03/4/2003 | 6,1900 | 2,15% | 6,1900 | 6,1900 | 6,1100 | 636 | ,00 |
| 02/4/2003 | 6,0600 | 7,45% | 6,0600 | 6,0600 | 6,0600 | 8 | 8,80 |
| 01/4/2003 | 5,6400 | 9,30% | 4,8400 | 5,6400 | 4,5400 | 1.140 | 888,00 |
| 31/3/2003 | 5,1600 | 11,93% | 5,1600 | 5,1600 | 5,1600 | 1.185 | 975,00 |
| 28/3/2003 | 4,6100 | 12,17% | 4,6100 | 4,6100 | 4,6100 | 45 | 33,50 |
| 27/3/2003 | 4,1100 | 5,12% | 4,1100 | 4,6100 | 4,1100 | 428 | 293,80 |
| 26/3/2003 | 3,9100 | 11,40% | 3,7800 | 3,9100 | 3,7800 | 73 | 44,60 |
| 24/3/2003 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 21/3/2003 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 20/3/2003 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 19/3/2003 | 3,5100 | 0,00% | 3,9100 | 3,9100 | 3,5100 | 263 | 153,30 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7450 | 7,97 % | 0,0550 | 2.408 |
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΙΛΥΔΑ | 5,6800 | 2,90 % | 0,1600 | 10.269 |
| ΜΕΒΑ | 9,0500 | 2,84 % | 0,2500 | 28.593 |
| MTLN | 43,7600 | 2,72 % | 1,1600 | 142.117 |
| ΠΑΙΡ | 0,9500 | 2,37 % | 0,0220 | 334 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΙΝΛΙΦ | 5,5000 | 1,85 % | 0,1000 | 10.824 |
| ΠΡΔ | 0,4800 | 1,69 % | 0,0080 | 2.500 |
| ΜΙΝ | 0,6500 | 1,56 % | 0,0100 | 250 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,4550 | -1,77 % | -0,2250 | 10.732.178 |
| ΠΕΙΡ | 6,6000 | -3,34 % | -0,2280 | 10.302.353 |
| ΕΛΠΕ | 7,6650 | -5,37 % | -0,4350 | 8.801.287 |
| ΕΥΡΩΒ | 3,2200 | -3,68 % | -0,1230 | 7.031.109 |
| MTLN | 43,7600 | 2,72 % | 1,1600 | 6.164.585 |
| ΑΛΦΑ | 3,3930 | -2,36 % | -0,0820 | 5.129.075 |
| ΜΠΕΛΑ | 27,1200 | -1,45 % | -0,4000 | 5.060.915 |
| ΟΠΑΠ | 18,2100 | 0,55 % | 0,1000 | 1.833.883 |
| ΔΕΗ | 15,1000 | -0,66 % | -0,1000 | 1.627.833 |
| TITC | 38,8000 | -1,27 % | -0,5000 | 1.247.924 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2200 | -3,68 % | 2.149.287 | 7,03εκ. |
| ΠΕΙΡ | 6,6000 | -3,34 % | 1.537.071 | 10,30εκ. |
| ΑΛΦΑ | 3,3930 | -2,36 % | 1.499.815 | 5,13εκ. |
| ΕΛΠΕ | 7,6650 | -5,37 % | 1.143.472 | 8,80εκ. |
| ΕΤΕ | 12,4550 | -1,77 % | 848.225 | 10,73εκ. |
| ΙΝΛΟΤ | 1,1100 | -1,25 % | 569.417 | 635χιλ. |
| ΦΒΜΕΖΖ | 0,0669 | 0,60 % | 292.800 | 19.222 |
| CREDIA | 1,4300 | -2,19 % | 224.646 | 325,3χιλ. |
| ΜΠΕΛΑ | 27,1200 | -1,45 % | 184.432 | 5,06εκ. |
| BOCHGR | 7,9000 | -2,47 % | 151.072 | 1,21εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΕΛΠΕ | 7,6650 | -5,37 % | 1.143.472 | 0,37 % |
| EIS | 1,6560 | -3,94 % | 53.810 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΒΙΟΣΚ | 3,1500 | -0,32 % | 48.602 | 0,28 % |
| ΜΕΒΑ | 9,0500 | 2,84 % | 28.593 | 0,27 % |
| ΣΠΙ | 0,5940 | -1,66 % | 22.786 | 0,22 % |
| ONYX | 2,2400 | -3,45 % | 138.922 | 0,20 % |
| ΡΕΒΟΙΛ | 1,6900 | 0,90 % | 39.433 | 0,18 % |
| ΕΚΤΕΡ | 3,0100 | -1,63 % | 45.593 | 0,17 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7450 | 7,97 % | 2.408 | 7,25 % |
| EIS | 1,6560 | -3,94 % | 53.810 | 4,64 % |
| ΕΥΡΩΒ | 3,2200 | -3,68 % | 2.149.287 | 4,49 % |
| ΠΕΙΡ | 6,6000 | -3,34 % | 1.537.071 | 4,42 % |
| ΕΛΤΟΝ | 2,0000 | -2,91 % | 16.410 | 4,37 % |
| ONYX | 2,2400 | -3,45 % | 138.922 | 4,31 % |
| ΔΑΙΟΣ | 7,1500 | 0,00 % | 651 | 4,20 % |
| ΒΙΟΣΚ | 3,1500 | -0,32 % | 48.602 | 4,11 % |
| ΕΒΡΟΦ | 2,7300 | 0,00 % | 4.401 | 4,03 % |
| ΙΚΤΙΝ | 0,4000 | -1,72 % | 32.246 | 3,93 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|