| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
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 |
|---|---|---|---|---|---|---|---|
| 18/3/2003 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | 108 | 68,40 |
| 17/3/2003 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 14/3/2003 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 13/3/2003 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 12/3/2003 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 11/3/2003 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 07/3/2003 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 06/3/2003 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 05/3/2003 | 3,9100 | 11,40% | 3,9100 | 3,9100 | 3,9100 | 73 | 45,60 |
| 04/3/2003 | 3,5100 | -7,14% | 3,5100 | 3,5100 | 3,5100 | 346 | 193,80 |
| 03/3/2003 | 3,7800 | 10,20% | 3,7800 | 3,7800 | 3,7800 | 45 | 27,50 |
| 28/2/2003 | 3,4300 | -9,26% | 3,4300 | 3,4300 | 3,4300 | 318 | 175,00 |
| 27/2/2003 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 26/2/2003 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 25/2/2003 | 3,7800 | 1,89% | 3,3100 | 3,7800 | 3,3100 | 509 | 301,90 |
| 24/2/2003 | 3,7100 | -7,48% | 3,7100 | 3,7100 | 3,7100 | 601 | 356,40 |
| 21/2/2003 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | ,00 | |
| 20/2/2003 | 4,0100 | 2,56% | 4,0100 | 4,0100 | 4,0100 | 45 | 29,00 |
| 19/2/2003 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 18/2/2003 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | 18 | 11,40 |
| 17/2/2003 | 3,9100 | -9,70% | 3,9100 | 3,9100 | 3,9100 | 8 | 5,70 |
| 14/2/2003 | 4,3300 | 0,00% | 4,3300 | 4,3300 | 4,3300 | ,00 | |
| 13/2/2003 | 4,3300 | -7,68% | 4,1100 | 5,1600 | 4,1100 | 408 | 278,10 |
| 12/2/2003 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | 163 | 122,40 |
| 11/2/2003 | 4,6900 | 5,16% | 4,9400 | 4,9400 | 4,6900 | 346 | 266,00 |
| 10/2/2003 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 07/2/2003 | 4,4600 | -11,51% | 4,4600 | 4,4600 | 4,4600 | 118 | 84,50 |
| 06/2/2003 | 5,0400 | -10,64% | 5,4400 | 5,4400 | 5,0400 | 546 | 456,00 |
| 05/2/2003 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 04/2/2003 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 03/2/2003 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 31/1/2003 | 5,6400 | -11,74% | 5,6400 | 5,6400 | 5,6400 | 328 | 295,20 |
| 30/1/2003 | 6,3900 | 0,00% | 6,3900 | 6,3900 | 6,3900 | ,00 | |
| 29/1/2003 | 6,3900 | 10,94% | 6,3900 | 6,3900 | 6,3900 | 8 | 9,30 |
| 28/1/2003 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 27/1/2003 | 5,7600 | 11,63% | 5,1600 | 5,7600 | 5,1600 | 35 | 30,90 |
| 24/1/2003 | 5,1600 | 0,00% | 5,1600 | 5,1600 | 5,1600 | ,00 | |
| 23/1/2003 | 5,1600 | 0,00% | 5,1600 | 5,1600 | 5,1600 | ,00 | |
| 22/1/2003 | 5,1600 | -5,15% | 5,1600 | 5,1600 | 5,1600 | 1.275 | 1.050,00 |
| 21/1/2003 | 5,4400 | -5,56% | 5,4400 | 5,4400 | 5,4400 | 135 | 118,50 |
| 20/1/2003 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 17/1/2003 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 16/1/2003 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 15/1/2003 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 14/1/2003 | 5,7600 | -6,95% | 6,3100 | 6,3100 | 5,7600 | 90 | 86,40 |
| 13/1/2003 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 10/1/2003 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 09/1/2003 | 6,1900 | -6,07% | 6,2600 | 6,2600 | 6,1900 | 1.240 | 1.225,00 |
| 08/1/2003 | 6,5900 | -5,04% | 6,5900 | 6,5900 | 6,5900 | 53 | 57,60 |
| 07/1/2003 | 6,9400 | 0,00% | 6,9400 | 6,9400 | 6,9400 | ,00 | |
| 03/1/2003 | 6,9400 | 0,00% | 6,9400 | 6,9400 | 6,9400 | ,00 | |
| 02/1/2003 | 6,9400 | 0,00% | 6,9400 | 6,9400 | 6,9400 | ,00 | |
| 31/12/2002 | 6,9400 | 0,00% | 6,9400 | 6,9400 | 6,9400 | ,00 | |
| 30/12/2002 | 6,9400 | 0,00% | 6,9400 | 6,9400 | 6,9400 | 246 | 272,70 |
| 27/12/2002 | 6,9400 | -3,88% | 6,9400 | 6,9400 | 6,9400 | 45 | 50,50 |
| 24/12/2002 | 7,2200 | -4,62% | 7,5700 | 7,5700 | 7,2200 | 636 | 739,50 |
| 23/12/2002 | 7,5700 | -8,13% | 7,5700 | 7,5700 | 7,5700 | 218 | 264,00 |
| 20/12/2002 | 8,2400 | -7,93% | 8,2400 | 8,2400 | 8,2400 | 80 | 108,00 |
| 19/12/2002 | 8,9500 | 0,00% | 8,9500 | 8,9500 | 8,9500 | ,00 | |
| 18/12/2002 | 8,9500 | 0,00% | 8,9500 | 8,9500 | 8,9500 | 73 | 104,00 |
| 17/12/2002 | 8,9500 | 0,00% | 8,9500 | 8,9500 | 8,9500 | ,00 | |
| 16/12/2002 | 8,9500 | 0,00% | 8,9500 | 8,9500 | 8,9500 | ,00 | |
| 13/12/2002 | 8,9500 | 0,00% | 8,9500 | 8,9500 | 8,9500 | ,00 | |
| 12/12/2002 | 8,9500 | -5,79% | 8,9500 | 8,9500 | 8,9500 | 25 | 39,00 |
| 11/12/2002 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 10/12/2002 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 09/12/2002 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 06/12/2002 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 05/12/2002 | 9,5000 | -7,95% | 9,5000 | 9,5000 | 9,5000 | 8 | 13,80 |
| 04/12/2002 | 10,3200 | 0,00% | 10,3200 | 10,3200 | 10,3200 | ,00 | |
| 03/12/2002 | 10,3200 | 0,00% | 10,3200 | 10,3200 | 10,3200 | ,00 | |
| 02/12/2002 | 10,3200 | 0,00% | 10,3200 | 10,3200 | 10,3200 | ,00 | |
| 29/11/2002 | 10,3200 | -7,86% | 10,6500 | 10,6500 | 10,3200 | 546 | 905,10 |
| 28/11/2002 | 11,2000 | 9,27% | 11,0000 | 11,2000 | 11,0000 | 912 | 1.623,10 |
| 27/11/2002 | 10,2500 | 10,22% | 10,2500 | 10,2500 | 10,2500 | 273 | 447,00 |
| 26/11/2002 | 9,3000 | 0,00% | 9,3000 | 9,3000 | 9,3000 | ,00 | |
| 25/11/2002 | 9,3000 | 0,00% | 9,3000 | 9,3000 | 9,3000 | ,00 | |
| 22/11/2002 | 9,3000 | -2,82% | 9,3000 | 9,3000 | 9,3000 | 408 | 607,50 |
| 21/11/2002 | 9,5700 | 4,59% | 9,5700 | 9,5700 | 9,5700 | 8 | 13,90 |
| 20/11/2002 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | ,00 | |
| 19/11/2002 | 9,1500 | 9,98% | 8,3200 | 9,1500 | 8,3200 | 145 | 194,80 |
| 18/11/2002 | 8,3200 | -11,68% | 9,4200 | 9,4200 | 8,3200 | 218 | 314,40 |
| 15/11/2002 | 9,4200 | 0,00% | 9,4200 | 9,4200 | 9,4200 | ,00 | |
| 14/11/2002 | 9,4200 | 0,00% | 8,5900 | 9,4200 | 8,5900 | 190 | 263,70 |
| 13/11/2002 | 9,4200 | 0,00% | 9,4200 | 9,4200 | 9,4200 | ,00 | |
| 12/11/2002 | 9,4200 | 0,00% | 9,4200 | 9,4200 | 9,4200 | ,00 | |
| 11/11/2002 | 9,4200 | 0,00% | 9,4200 | 9,4200 | 9,4200 | ,00 | |
| 08/11/2002 | 9,4200 | -11,55% | 9,4200 | 9,4200 | 9,4200 | 90 | 137,00 |
| 07/11/2002 | 10,6500 | 0,00% | 10,6500 | 10,6500 | 10,6500 | ,00 | |
| 06/11/2002 | 10,6500 | 0,00% | 10,6500 | 10,6500 | 10,6500 | ,00 | |
| 05/11/2002 | 10,6500 | 0,00% | 10,6500 | 10,6500 | 10,6500 | ,00 | |
| 04/11/2002 | 10,6500 | 0,00% | 10,6500 | 10,6500 | 10,6500 | 90 | 155,00 |
| 01/11/2002 | 10,6500 | 0,00% | 10,6500 | 10,6500 | 10,6500 | ,00 | |
| 31/10/2002 | 10,6500 | -11,98% | 10,6500 | 10,6500 | 10,6500 | 90 | 155,00 |
| 30/10/2002 | 12,1000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | ,00 | |
| 29/10/2002 | 12,1000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | 90 | 176,00 |
| 25/10/2002 | 12,1000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | ,00 | |
| 24/10/2002 | 12,1000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | ,00 | |
| 23/10/2002 | 12,1000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | ,00 | |
| 22/10/2002 | 12,1000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | ,00 | |
| 21/10/2002 | 12,1000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | ,00 | |
| 18/10/2002 | 12,1000 | 10,00% | 12,1000 | 12,1000 | 12,1000 | 8 | 17,60 |
| 17/10/2002 | 11,0000 | 1,85% | 11,0000 | 11,0000 | 11,0000 | 8 | 16,00 |
| 16/10/2002 | 10,8000 | 7,78% | 10,8000 | 10,8000 | 10,8000 | 8 | 15,70 |
| 15/10/2002 | 10,0200 | 8,68% | 10,0200 | 10,0200 | 10,0200 | 8 | 14,60 |
| 14/10/2002 | 9,2200 | 11,89% | 9,2200 | 9,2200 | 9,2200 | 8 | 13,40 |
| 11/10/2002 | 8,2400 | 8,85% | 8,2400 | 8,2400 | 8,2400 | 456 | 600,00 |
| 10/10/2002 | 7,5700 | -8,13% | 7,5700 | 7,5700 | 7,5700 | 363 | 440,00 |
| 09/10/2002 | 8,2400 | 0,00% | 8,2400 | 8,2400 | 8,2400 | ,00 | |
| 08/10/2002 | 8,2400 | -7,93% | 8,2400 | 8,2400 | 8,2400 | 912 | 1.200,00 |
| 07/10/2002 | 8,9500 | -6,96% | 8,9500 | 8,9500 | 8,9500 | 90 | 130,00 |
| 04/10/2002 | 9,6200 | 0,00% | 9,6200 | 9,6200 | 9,6200 | ,00 | |
| 03/10/2002 | 9,6200 | 0,00% | 9,6200 | 9,6200 | 9,6200 | ,00 | |
| 02/10/2002 | 9,6200 | 0,00% | 9,6200 | 9,6200 | 9,6200 | ,00 | |
| 01/10/2002 | 9,6200 | 0,00% | 9,6200 | 9,6200 | 9,6200 | ,00 | |
| 30/9/2002 | 9,6200 | -2,04% | 9,8200 | 9,8200 | 9,3000 | 1.869 | 2.783,00 |
| 27/9/2002 | 9,8200 | 0,00% | 9,8200 | 9,8200 | 9,8200 | ,00 | |
| 26/9/2002 | 9,8200 | 9,72% | 8,5900 | 9,8200 | 8,5900 | 657 | 923,50 |
| 25/9/2002 | 8,9500 | -10,23% | 8,8000 | 8,9500 | 8,8000 | 1.047 | 1.474,40 |
| 24/9/2002 | 9,9700 | 11,40% | 7,9200 | 9,9700 | 7,9200 | 428 | 543,50 |
| 23/9/2002 | 8,9500 | -2,93% | 8,9500 | 8,9500 | 8,9500 | 346 | 494,00 |
| 20/9/2002 | 9,2200 | -0,86% | 8,9500 | 9,2200 | 8,9500 | 253 | 365,20 |
| 19/9/2002 | 9,3000 | -9,27% | 9,1000 | 9,3000 | 9,1000 | 328 | 480,00 |
| 18/9/2002 | 10,2500 | -8,48% | 10,3200 | 10,3200 | 10,2500 | 281 | 462,60 |
| 17/9/2002 | 11,2000 | -11,11% | 11,2000 | 11,2000 | 11,2000 | 180 | 326,00 |
| 16/9/2002 | 12,6000 | -16,72% | 13,3600 | 13,3600 | 12,5000 | 80 | 169,90 |
| 13/9/2002 | 15,1300 | 0,00% | 15,1300 | 15,1300 | 15,1300 | ,00 | |
| 12/9/2002 | 15,1300 | 0,00% | 15,1300 | 15,1300 | 15,1300 | ,00 | |
| 11/9/2002 | 15,1300 | 0,00% | 15,1300 | 15,1300 | 15,1300 | ,00 | |
| 10/9/2002 | 15,1300 | 0,00% | 15,1300 | 15,1300 | 15,1300 | ,00 | |
| 09/9/2002 | 15,1300 | 0,00% | 15,1300 | 15,1300 | 15,1300 | ,00 | |
| 06/9/2002 | 15,1300 | 0,00% | 15,1300 | 15,1300 | 15,1300 | ,00 | |
| 05/9/2002 | 15,1300 | 2,86% | 15,1300 | 15,1300 | 15,1300 | 73 | 176,00 |
| 04/9/2002 | 14,7100 | 0,00% | 14,7100 | 14,7100 | 14,7100 | ,00 | |
| 03/9/2002 | 14,7100 | 0,00% | 14,7100 | 14,7100 | 14,7100 | ,00 | |
| 02/9/2002 | 14,7100 | 0,00% | 14,7100 | 14,7100 | 14,7100 | ,00 | |
| 30/8/2002 | 14,7100 | 0,00% | 14,7100 | 14,7100 | 14,7100 | ,00 | |
| 29/8/2002 | 14,7100 | 0,00% | 14,7100 | 14,7100 | 14,7100 | ,00 | |
| 28/8/2002 | 14,7100 | 0,00% | 14,7100 | 14,7100 | 14,7100 | ,00 | |
| 27/8/2002 | 14,7100 | 0,00% | 14,7100 | 14,7100 | 14,7100 | ,00 | |
| 26/8/2002 | 14,7100 | 0,00% | 14,7100 | 14,7100 | 14,7100 | ,00 | |
| 23/8/2002 | 14,7100 | 1,73% | 14,1100 | 14,7100 | 14,1100 | 729 | 1.686,00 |
| 22/8/2002 | 14,4600 | 0,00% | 14,4600 | 14,4600 | 14,4600 | 25 | 63,00 |
| 21/8/2002 | 14,4600 | 0,00% | 14,4600 | 14,4600 | 14,4600 | ,00 | |
| 20/8/2002 | 14,4600 | -2,36% | 14,4600 | 14,4600 | 14,4600 | 180 | 420,00 |
| 19/8/2002 | 14,8100 | -5,91% | 14,4600 | 14,8100 | 14,4600 | 1.095 | 2.570,00 |
| 16/8/2002 | 15,7400 | 0,00% | 15,7400 | 15,7400 | 15,7400 | ,00 | |
| 14/8/2002 | 15,7400 | 8,85% | 15,7400 | 15,7400 | 15,7400 | 8 | 22,90 |
| 13/8/2002 | 14,4600 | 0,00% | 14,4600 | 14,4600 | 14,4600 | ,00 | |
| 12/8/2002 | 14,4600 | 0,00% | 14,4600 | 14,4600 | 14,4600 | ,00 | |
| 09/8/2002 | 14,4600 | -6,16% | 14,4600 | 14,4600 | 14,4600 | 273 | 630,00 |
| 08/8/2002 | 15,4100 | 0,00% | 15,4100 | 15,4100 | 15,4100 | ,00 | |
| 07/8/2002 | 15,4100 | -5,11% | 15,2600 | 15,4100 | 15,2600 | 1.123 | 2.741,90 |
| 06/8/2002 | 16,2400 | 0,00% | 16,2400 | 16,2400 | 16,2400 | ,00 | |
| 05/8/2002 | 16,2400 | 0,00% | 16,2400 | 16,2400 | 16,2400 | ,00 | |
| 02/8/2002 | 16,2400 | 0,00% | 16,2400 | 16,2400 | 16,2400 | ,00 | |
| 01/8/2002 | 16,2400 | 0,00% | 16,2400 | 16,2400 | 16,2400 | ,00 | |
| 31/7/2002 | 16,2400 | 0,00% | 16,2400 | 16,2400 | 16,2400 | ,00 | |
| 30/7/2002 | 16,2400 | 11,92% | 16,2400 | 16,2400 | 16,2400 | 2.553 | 6.608,00 |
| 29/7/2002 | 14,5100 | 11,19% | 14,5100 | 14,5100 | 14,5100 | 8 | 21,10 |
| 26/7/2002 | 13,0500 | 0,00% | 13,0500 | 13,0500 | 13,0500 | ,00 | |
| 25/7/2002 | 13,0500 | 0,00% | 13,0500 | 13,0500 | 13,0500 | ,00 | |
| 24/7/2002 | 13,0500 | 0,00% | 13,0500 | 13,0500 | 13,0500 | ,00 | |
| 23/7/2002 | 13,0500 | 0,00% | 13,0500 | 13,0500 | 13,0500 | ,00 | |
| 22/7/2002 | 13,0500 | 0,00% | 13,0500 | 13,0500 | 13,0500 | ,00 | |
| 19/7/2002 | 13,0500 | -9,75% | 13,0500 | 13,0500 | 13,0500 | 118 | 247,00 |
| 18/7/2002 | 14,4600 | 0,00% | 14,4600 | 14,4600 | 14,4600 | ,00 | |
| 17/7/2002 | 14,4600 | 0,00% | 14,4600 | 14,4600 | 14,4600 | ,00 | |
| 16/7/2002 | 14,4600 | 0,00% | 14,4600 | 14,4600 | 14,4600 | ,00 | |
| 15/7/2002 | 14,4600 | 0,00% | 14,4600 | 14,4600 | 14,4600 | ,00 | |
| 12/7/2002 | 14,4600 | 0,00% | 14,4600 | 14,4600 | 14,4600 | ,00 | |
| 11/7/2002 | 14,4600 | 0,00% | 14,4600 | 14,4600 | 14,4600 | ,00 | |
| 10/7/2002 | 14,4600 | 1,62% | 14,4600 | 14,4600 | 14,4600 | 912 | 2.100,00 |
| 09/7/2002 | 14,2300 | 0,00% | 14,2300 | 14,2300 | 14,2300 | ,00 | |
| 08/7/2002 | 14,2300 | 0,00% | 14,2300 | 14,2300 | 14,2300 | ,00 | |
| 05/7/2002 | 14,2300 | -11,94% | 14,3100 | 14,8100 | 14,2300 | 100 | 229,00 |
| 04/7/2002 | 16,1600 | 0,00% | 16,1600 | 16,1600 | 16,1600 | ,00 | |
| 03/7/2002 | 16,1600 | 0,00% | 16,1600 | 16,1600 | 16,1600 | ,00 | |
| 02/7/2002 | 16,1600 | 0,00% | 15,0100 | 16,1600 | 15,0100 | 118 | 303,80 |
| 01/7/2002 | 16,1600 | 4,87% | 13,7600 | 16,1600 | 13,7600 | 208 | 463,50 |
| 28/6/2002 | 15,4100 | 0,00% | 15,4100 | 15,4100 | 15,4100 | ,00 | |
| 27/6/2002 | 15,4100 | 5,69% | 15,4100 | 15,4100 | 15,4100 | 8 | 22,40 |
| 26/6/2002 | 14,5800 | 0,00% | 14,5800 | 14,5800 | 14,5800 | ,00 | |
| 25/6/2002 | 14,5800 | 0,00% | 14,5800 | 14,5800 | 14,5800 | ,00 | |
| 21/6/2002 | 14,5800 | 3,33% | 13,7600 | 14,5800 | 13,7600 | 190 | 426,20 |
| 20/6/2002 | 14,1100 | 2,54% | 13,7600 | 14,1100 | 13,7600 | 1.095 | 2.455,00 |
| 19/6/2002 | 13,7600 | -7,71% | 13,7600 | 13,7600 | 13,7600 | 90 | 200,00 |
| 18/6/2002 | 14,9100 | 0,00% | 14,9100 | 14,9100 | 14,9100 | ,00 | |
| 17/6/2002 | 14,9100 | 0,00% | 14,9100 | 14,9100 | 14,9100 | ,00 | |
| 14/6/2002 | 14,9100 | -9,69% | 17,4900 | 17,5900 | 14,9100 | 153 | 426,00 |
| 13/6/2002 | 16,5100 | 0,00% | 16,5600 | 16,5600 | 16,5100 | 719 | 1.896,40 |
| 12/6/2002 | 16,5100 | -2,83% | 16,5100 | 16,5100 | 16,5100 | 1.185 | 3.120,00 |
| 11/6/2002 | 16,9900 | 0,00% | 16,9900 | 16,9900 | 16,9900 | 200 | 543,40 |
| 10/6/2002 | 16,9900 | 7,26% | 15,1300 | 16,9900 | 15,1300 | 200 | 489,40 |
| 07/6/2002 | 15,8400 | 0,00% | 15,8400 | 15,8400 | 15,8400 | ,00 | |
| 06/6/2002 | 15,8400 | -3,18% | 16,3600 | 16,5100 | 15,8400 | 456 | 1.177,20 |
| 05/6/2002 | 16,3600 | 0,00% | 16,3600 | 16,3600 | 16,3600 | ,00 | |
| 04/6/2002 | 16,3600 | 0,00% | 16,3600 | 16,3600 | 16,3600 | ,00 | |
| 03/6/2002 | 16,3600 | 0,00% | 16,3600 | 16,3600 | 16,3600 | ,00 | |
| 31/5/2002 | 16,3600 | -3,25% | 16,3600 | 16,3600 | 16,3600 | 18 | 47,60 |
| 30/5/2002 | 16,9100 | 0,00% | 16,9100 | 16,9100 | 16,9100 | ,00 | |
| 29/5/2002 | 16,9100 | 6,42% | 16,9100 | 16,9100 | 16,9100 | 8 | 24,60 |
| 28/5/2002 | 15,8900 | 2,25% | 16,5100 | 16,5100 | 15,8900 | 363 | 951,50 |
| 27/5/2002 | 15,5400 | -11,15% | 15,5400 | 15,5400 | 15,5400 | 18 | 45,20 |
| 24/5/2002 | 17,4900 | 7,70% | 15,0100 | 17,5400 | 15,0100 | 62.376 | 149.295,78 |
| 23/5/2002 | 16,2400 | -7,15% | 17,4900 | 17,4900 | 16,0900 | 792 | 2.122,60 |
| 22/5/2002 | 17,4900 | 0,00% | 17,4900 | 17,4900 | 17,4900 | ,00 | |
| 21/5/2002 | 17,4900 | 0,00% | 17,4900 | 17,4900 | 17,4900 | ,00 | |
| 20/5/2002 | 17,4900 | -2,94% | 17,4900 | 17,4900 | 17,4900 | 363 | 1.016,00 |
| 17/5/2002 | 18,0200 | 3,92% | 17,8200 | 18,0900 | 17,3900 | 1.486 | 4.220,80 |
| 16/5/2002 | 17,3400 | -3,07% | 16,4400 | 17,8900 | 16,4400 | 4.024 | 10.927,30 |
| 15/5/2002 | 17,8900 | -8,44% | 17,3900 | 17,8900 | 17,3900 | 53 | 154,60 |
| 14/5/2002 | 19,5400 | 0,00% | 19,5400 | 19,5400 | 19,5400 | ,00 | |
| 13/5/2002 | 19,5400 | 0,00% | 19,5400 | 19,5400 | 19,5400 | ,00 | |
| 10/5/2002 | 19,5400 | 4,10% | 16,5600 | 19,5400 | 16,5600 | 218 | 582,70 |
| 09/5/2002 | 18,7700 | 2,18% | 17,6900 | 18,7700 | 17,6900 | 25 | 78,70 |
| 08/5/2002 | 18,3700 | 0,00% | 18,3700 | 18,3700 | 18,3700 | ,00 | |
| 02/5/2002 | 18,3700 | 0,00% | 18,3700 | 18,3700 | 18,3700 | ,00 | |
| 30/4/2002 | 18,3700 | 0,00% | 18,3700 | 18,3700 | 18,3700 | ,00 | |
| 29/4/2002 | 18,3700 | 5,94% | 18,3700 | 18,3700 | 18,3700 | 18 | 53,40 |
| 26/4/2002 | 17,3400 | 0,00% | 17,3400 | 17,3400 | 17,3400 | 18 | 50,40 |
| 25/4/2002 | 17,3400 | 0,00% | 17,3400 | 17,3400 | 17,3400 | ,00 | |
| 24/4/2002 | 17,3400 | -1,14% | 17,3900 | 17,5400 | 15,4900 | 1.130 | 3.024,60 |
| 23/4/2002 | 17,5400 | -0,28% | 15,6900 | 17,5400 | 15,6900 | 401 | 1.057,20 |
| 22/4/2002 | 17,5900 | 0,00% | 17,5900 | 17,5900 | 17,5900 | ,00 | |
| 19/4/2002 | 17,5900 | 0,00% | 17,5900 | 17,5900 | 17,5900 | ,00 | |
| 18/4/2002 | 17,5900 | -3,19% | 18,1700 | 18,7700 | 16,0400 | 556 | 1.494,60 |
| 17/4/2002 | 18,1700 | 2,71% | 18,1700 | 18,1700 | 18,1700 | 190 | 554,40 |
| 16/4/2002 | 17,6900 | 8,46% | 17,1100 | 17,6900 | 17,1100 | 25 | 75,60 |
| 15/4/2002 | 16,3100 | 7,80% | 16,6600 | 16,6600 | 13,3600 | 153 | 340,40 |
| 12/4/2002 | 15,1300 | -11,98% | 15,2600 | 16,8600 | 15,1300 | 719 | 1.784,80 |
| 11/4/2002 | 17,1900 | -10,42% | 16,9100 | 17,1900 | 16,9100 | 574 | 1.555,80 |
| 10/4/2002 | 19,1900 | 0,00% | 19,1900 | 19,1900 | 19,1900 | ,00 | |
| 09/4/2002 | 19,1900 | 0,00% | 19,1900 | 19,1900 | 19,1900 | ,00 | |
| 08/4/2002 | 19,1900 | 0,00% | 19,1900 | 19,1900 | 19,1900 | ,00 | |
| 05/4/2002 | 19,1900 | 0,00% | 19,1900 | 19,1900 | 19,1900 | ,00 | |
| 04/4/2002 | 19,1900 | 0,00% | 19,1900 | 19,1900 | 19,1900 | ,00 | |
| 03/4/2002 | 19,1900 | 0,00% | 19,1900 | 19,1900 | 19,1900 | ,00 | |
| 02/4/2002 | 19,1900 | 0,00% | 19,1900 | 19,1900 | 19,1900 | ,00 | |
| 28/3/2002 | 19,1900 | 1,43% | 18,9200 | 19,1900 | 18,9200 | 25 | 82,90 |
| 27/3/2002 | 18,9200 | 11,89% | 15,0600 | 18,9200 | 15,0600 | 90 | 253,10 |
| 26/3/2002 | 16,9100 | -17,79% | 18,1700 | 18,1700 | 16,9100 | 636 | 1.791,00 |
| 22/3/2002 | 20,5700 | 0,00% | 20,5700 | 20,5700 | 20,5700 | ,00 | |
| 21/3/2002 | 20,5700 | 7,58% | 20,5000 | 20,5700 | 20,5000 | 18 | 59,70 |
| 20/3/2002 | 19,1200 | -12,61% | 22,5800 | 22,5800 | 19,1200 | 208 | 646,80 |
| 19/3/2002 | 21,8800 | 0,00% | 21,8800 | 21,8800 | 21,8800 | ,00 | |
| 15/3/2002 | 21,8800 | 6,37% | 21,8800 | 21,8800 | 21,8800 | 18 | 63,60 |
| 14/3/2002 | 20,5700 | 0,00% | 20,5700 | 20,5700 | 20,5700 | ,00 | |
| 13/3/2002 | 20,5700 | 0,00% | 20,5700 | 20,5700 | 20,5700 | ,00 | |
| 12/3/2002 | 20,5700 | 7,19% | 20,5700 | 20,5700 | 20,5700 | 90 | 299,00 |
| 11/3/2002 | 19,1900 | 0,00% | 19,1900 | 19,1900 | 19,1900 | ,00 | |
| 08/3/2002 | 19,1900 | 4,92% | 19,1900 | 19,1900 | 19,1900 | 273 | 837,00 |
| 07/3/2002 | 18,2900 | -9,90% | 17,8900 | 18,2900 | 17,8900 | 53 | 157,20 |
| 06/3/2002 | 20,3000 | 0,00% | 20,3000 | 20,3000 | 20,3000 | ,00 | |
| 05/3/2002 | 20,3000 | 0,00% | 20,3000 | 20,3000 | 20,3000 | ,00 | |
| 04/3/2002 | 20,3000 | 0,00% | 20,3000 | 20,3000 | 20,3000 | ,00 | |
| 01/3/2002 | 20,3000 | -0,34% | 17,9400 | 20,3000 | 17,9400 | 145 | 421,00 |
| 28/2/2002 | 20,3700 | 0,00% | 20,3700 | 20,3700 | 20,3700 | ,00 | |
| 27/2/2002 | 20,3700 | 0,00% | 20,3700 | 20,3700 | 20,3700 | ,00 | |
| 26/2/2002 | 20,3700 | 0,00% | 20,3700 | 20,3700 | 20,3700 | ,00 | |
| 25/2/2002 | 20,3700 | -1,21% | 18,2900 | 20,3700 | 18,2900 | 200 | 591,20 |
| 22/2/2002 | 20,6200 | 0,00% | 18,1700 | 21,6000 | 18,1700 | 1.341 | 4.444,00 |
| 21/2/2002 | 20,6200 | 0,00% | 20,6200 | 20,6200 | 20,6200 | 546 | 1.800,00 |
| 20/2/2002 | 20,6200 | 0,00% | 20,6200 | 20,6200 | 20,6200 | ,00 | |
| 19/2/2002 | 20,6200 | 0,00% | 20,6200 | 20,6200 | 20,6200 | ,00 | |
| 18/2/2002 | 20,6200 | 0,00% | 20,6200 | 20,6200 | 20,6200 | ,00 | |
| 15/2/2002 | 20,6200 | 0,00% | 20,6200 | 20,6200 | 20,6200 | ,00 | |
| 14/2/2002 | 20,6200 | 3,36% | 20,6200 | 20,6200 | 20,6200 | 90 | 300,00 |
| 13/2/2002 | 19,9500 | 0,00% | 19,9500 | 19,9500 | 19,9500 | ,00 | |
| 12/2/2002 | 19,9500 | -3,25% | 19,9500 | 19,9500 | 19,9500 | 45 | 145,00 |
| 11/2/2002 | 20,6200 | 6,62% | 17,1100 | 20,6200 | 17,1100 | 135 | 424,50 |
| 08/2/2002 | 19,3400 | 0,00% | 19,3400 | 19,3400 | 19,3400 | ,00 | |
| 07/2/2002 | 19,3400 | 0,36% | 19,3400 | 19,3400 | 19,3400 | 18 | 56,20 |
| 06/2/2002 | 19,2700 | 0,00% | 19,3400 | 19,3400 | 19,2700 | 281 | 868,10 |
| 05/2/2002 | 19,2700 | -6,55% | 18,2200 | 20,5000 | 18,2200 | 363 | 1.100,80 |
| 04/2/2002 | 20,6200 | 0,00% | 20,6200 | 20,6200 | 20,6200 | ,00 | |
| 01/2/2002 | 20,6200 | -3,28% | 20,6200 | 20,6200 | 20,6200 | 273 | 900,00 |
| 31/1/2002 | 21,3200 | 0,00% | 21,3200 | 21,3200 | 21,3200 | ,00 | |
| 30/1/2002 | 21,3200 | 0,00% | 21,3200 | 21,3200 | 21,3200 | ,00 | |
| 29/1/2002 | 21,3200 | -0,61% | 19,3400 | 21,3200 | 19,2700 | 145 | 452,00 |
| 28/1/2002 | 21,4500 | 0,00% | 21,4500 | 21,4500 | 21,4500 | ,00 | |
| 25/1/2002 | 21,4500 | 0,00% | 21,4500 | 21,4500 | 21,4500 | 200 | 686,40 |
| 24/1/2002 | 21,4500 | 0,00% | 20,6200 | 21,4500 | 20,6200 | 556 | 1.838,00 |
| 23/1/2002 | 21,4500 | 0,00% | 21,4500 | 21,4500 | 21,4500 | ,00 | |
| 22/1/2002 | 21,4500 | 0,61% | 21,3200 | 21,4500 | 21,3200 | 208 | 713,20 |
| 21/1/2002 | 21,3200 | 0,00% | 21,3200 | 21,3200 | 21,3200 | 163 | 558,00 |
| 18/1/2002 | 21,3200 | 3,39% | 20,6200 | 21,3200 | 20,6200 | 381 | 1.270,00 |
| 17/1/2002 | 20,6200 | 4,14% | 19,9500 | 20,6200 | 19,9500 | 153 | 494,00 |
| 16/1/2002 | 19,8000 | -3,98% | 20,6200 | 20,6200 | 19,3400 | 200 | 634,90 |
| 15/1/2002 | 20,6200 | 548,43% | 20,6200 | 20,6200 | 20,6200 | 328 | 1.080,00 |
| 14/1/2002 | 3,1800 | -85,47% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 11/1/2002 | 21,8800 | 0,00% | 21,8800 | 21,8800 | 21,8800 | ,00 | |
| 10/1/2002 | 21,8800 | -7,01% | 21,3200 | 22,0000 | 21,3200 | 529 | 1.837,00 |
| 09/1/2002 | 23,5300 | 0,00% | 23,5300 | 23,5300 | 23,5300 | ,00 | |
| 08/1/2002 | 23,5300 | -2,81% | 21,3200 | 23,9300 | 21,3200 | 491 | 1.725,40 |
| 07/1/2002 | 24,2100 | -1,71% | 24,6300 | 27,5100 | 22,1500 | 53 | 212,40 |
| 04/1/2002 | 24,6300 | -1,12% | 22,0000 | 24,6300 | 22,0000 | 25 | 103,60 |
| 03/1/2002 | 24,9100 | 0,00% | 24,9100 | 24,9100 | 24,9100 | ,00 | |
| 02/1/2002 | 24,9100 | 11,06% | 22,6800 | 24,9100 | 22,6800 | 1.303 | 4.919,40 |
| 28/12/2001 | 22,4300 | 0,00% | 22,4300 | 22,4300 | 22,4300 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|