| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,4000 | -5,41 % | -0,0800 | 7.574 |
| ΙΑΤΡ | 1,7500 | -4,89 % | -0,0900 | 26.012 |
| ΟΠΤΡΟΝ | 2,1000 | -3,67 % | -0,0800 | 949 |
| ΟΛΠ | 38,5500 | -3,63 % | -1,4500 | 51.450 |
| ΞΥΛΠ | 0,4080 | -2,86 % | -0,0120 | 75 |
| ΙΚΤΙΝ | 0,4435 | -2,74 % | -0,0125 | 210.393 |
| ΙΝΤΕΤ | 1,3200 | -2,22 % | -0,0300 | 6.150 |
| ΕΛΒΕ | 5,2000 | -1,89 % | -0,1000 | 100 |
| ΛΟΥΛΗ | 3,3500 | -1,47 % | -0,0500 | 23.727 |
| ΝΤΟΤΣΟΦΤ | 27,0000 | -1,46 % | -0,4000 | 250 |
Συνεχης ενημερωση
ΑΓΡΟΤΙΚΟΣ ΟΙΚΟΣ ΣΠΥΡΟΥ Α.Ε.Β.Ε. (ΣΠΥΡ)
0,1380 €
0,0000 (0,00%)
- Άνοιγμα 0,1380
- Υψηλό 0,1380
- Χαμηλό 0,1380
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/2/2004 | 1,3400 | 2,29% | 1,3100 | 1,3600 | 1,2900 | 26.433 | ,00 |
| 11/2/2004 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,2600 | 4.619 | ,00 |
| 10/2/2004 | 1,3100 | -0,76% | 1,2700 | 1,3200 | 1,2700 | 12.093 | ,00 |
| 09/2/2004 | 1,3200 | -0,75% | 1,3300 | 1,3300 | 1,2900 | 17.716 | ,00 |
| 06/2/2004 | 1,3300 | -2,21% | 1,3600 | 1,3600 | 1,3200 | 4.004 | ,00 |
| 05/2/2004 | 1,3600 | 0,74% | 1,3500 | 1,3600 | 1,3300 | 14.207 | ,00 |
| 04/2/2004 | 1,3500 | 0,75% | 1,3400 | 1,3500 | 1,3100 | 14.350 | ,00 |
| 03/2/2004 | 1,3400 | 0,00% | 1,3300 | 1,3400 | 1,2900 | 29.476 | ,00 |
| 02/2/2004 | 1,3400 | 0,00% | 1,3300 | 1,3500 | 1,3000 | 23.883 | ,00 |
| 30/1/2004 | 1,3400 | -0,74% | 1,3500 | 1,3700 | 1,3300 | 19.848 | ,00 |
| 29/1/2004 | 1,3500 | -1,46% | 1,3200 | 1,3600 | 1,3000 | 16.627 | ,00 |
| 28/1/2004 | 1,3700 | -0,72% | 1,3100 | 1,3700 | 1,3100 | 21.092 | ,00 |
| 27/1/2004 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3500 | 12.375 | ,00 |
| 26/1/2004 | 1,3800 | -0,72% | 1,3800 | 1,3900 | 1,3400 | 28.952 | ,00 |
| 23/1/2004 | 1,3900 | 1,46% | 1,3500 | 1,4000 | 1,3500 | 29.595 | ,00 |
| 22/1/2004 | 1,3700 | -2,14% | 1,4100 | 1,4100 | 1,3300 | 31.448 | ,00 |
| 21/1/2004 | 1,4000 | 2,19% | 1,3500 | 1,4000 | 1,3500 | 26.863 | ,00 |
| 20/1/2004 | 1,3700 | -1,44% | 1,3900 | 1,3900 | 1,3500 | 11.498 | ,00 |
| 19/1/2004 | 1,3900 | -1,42% | 1,4200 | 1,4300 | 1,3600 | 30.381 | ,00 |
| 16/1/2004 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,3800 | 25.274 | ,00 |
| 15/1/2004 | 1,4100 | 0,71% | 1,4300 | 1,4700 | 1,3800 | 107.005 | ,00 |
| 14/1/2004 | 1,4000 | 5,26% | 1,3200 | 1,4400 | 1,2900 | 148.079 | ,00 |
| 13/1/2004 | 1,3300 | 4,72% | 1,2900 | 1,3300 | 1,2500 | 36.337 | ,00 |
| 12/1/2004 | 1,2700 | -0,78% | 1,2500 | 1,2700 | 1,2100 | 12.649 | ,00 |
| 09/1/2004 | 1,2800 | -3,76% | 1,3100 | 1,3100 | 1,2600 | 19.893 | ,00 |
| 08/1/2004 | 1,3300 | -1,48% | 1,3300 | 1,3400 | 1,3100 | 11.962 | ,00 |
| 07/1/2004 | 1,3500 | 0,75% | 1,3400 | 1,3600 | 1,3200 | 26.802 | ,00 |
| 05/1/2004 | 1,3400 | 1,52% | 1,3200 | 1,3400 | 1,3000 | 13.594 | ,00 |
| 02/1/2004 | 1,3200 | 4,76% | 1,2700 | 1,3400 | 1,2700 | 56.817 | ,00 |
| 31/12/2003 | 1,2600 | 0,80% | 1,2700 | 1,2700 | 1,2500 | 2.146 | ,00 |
| 30/12/2003 | 1,2500 | 1,63% | 1,2300 | 1,2500 | 1,2300 | 2.620 | ,00 |
| 29/12/2003 | 1,2300 | 0,82% | 1,2300 | 1,2300 | 1,1600 | 2.348 | ,00 |
| 24/12/2003 | 1,2200 | -0,81% | 1,2400 | 1,2400 | 1,1900 | 4.736 | ,00 |
| 23/12/2003 | 1,2300 | -0,81% | 1,2500 | 1,2600 | 1,2100 | 5.844 | ,00 |
| 22/12/2003 | 1,2400 | -0,80% | 1,2600 | 1,2700 | 1,2300 | 8.837 | ,00 |
| 19/12/2003 | 1,2500 | 2,46% | 1,2200 | 1,2500 | 1,2200 | 3.456 | ,00 |
| 18/12/2003 | 1,2200 | 0,00% | 1,2000 | 1,2300 | 1,2000 | 2.952 | ,00 |
| 17/12/2003 | 1,2200 | 0,00% | 1,1900 | 1,2200 | 1,1700 | 8.039 | ,00 |
| 16/12/2003 | 1,2200 | -3,17% | 1,2200 | 1,2500 | 1,2200 | 6.459 | ,00 |
| 15/12/2003 | 1,2600 | -0,79% | 1,2500 | 1,2800 | 1,2400 | 10.885 | ,00 |
| 12/12/2003 | 1,2700 | 0,00% | 1,2700 | 1,2800 | 1,2500 | 12.858 | ,00 |
| 11/12/2003 | 1,2700 | 0,00% | 1,2400 | 1,2800 | 1,2300 | 11.337 | ,00 |
| 10/12/2003 | 1,2700 | -0,78% | 1,2400 | 1,2700 | 1,2400 | 10.887 | ,00 |
| 09/12/2003 | 1,2800 | -0,78% | 1,2900 | 1,2900 | 1,2500 | 6.258 | ,00 |
| 08/12/2003 | 1,2900 | 0,00% | 1,2700 | 1,2900 | 1,2600 | 4.998 | ,00 |
| 05/12/2003 | 1,2900 | -1,53% | 1,2900 | 1,3100 | 1,2900 | 5.421 | ,00 |
| 04/12/2003 | 1,3100 | 3,15% | 1,2800 | 1,3100 | 1,2600 | 24.282 | ,00 |
| 03/12/2003 | 1,2700 | 0,00% | 1,2700 | 1,2800 | 1,2200 | 11.749 | ,00 |
| 02/12/2003 | 1,2700 | 0,79% | 1,2700 | 1,2700 | 1,2300 | 3.214 | ,00 |
| 01/12/2003 | 1,2600 | 1,61% | 1,2600 | 1,2700 | 1,2300 | 1.703 | ,00 |
| 28/11/2003 | 1,2400 | -2,36% | 1,2300 | 1,2600 | 1,2300 | 17.555 | ,00 |
| 27/11/2003 | 1,2700 | 2,42% | 1,2600 | 1,2700 | 1,2300 | 6.651 | ,00 |
| 26/11/2003 | 1,2400 | -2,36% | 1,2700 | 1,2700 | 1,2200 | 7.658 | ,00 |
| 25/11/2003 | 1,2700 | -0,78% | 1,3000 | 1,3100 | 1,2600 | 3.948 | ,00 |
| 24/11/2003 | 1,2800 | 1,59% | 1,2700 | 1,2800 | 1,2500 | 2.227 | ,00 |
| 21/11/2003 | 1,2600 | 0,00% | 1,2500 | 1,2600 | 1,2300 | 8.515 | ,00 |
| 20/11/2003 | 1,2600 | -0,79% | 1,2800 | 1,2900 | 1,2100 | 21.596 | ,00 |
| 19/11/2003 | 1,2700 | -2,31% | 1,2600 | 1,2700 | 1,2300 | 8.495 | ,00 |
| 18/11/2003 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2700 | 6.530 | ,00 |
| 17/11/2003 | 1,3000 | -3,70% | 1,3200 | 1,3200 | 1,2700 | 19.278 | ,00 |
| 14/11/2003 | 1,3500 | -1,46% | 1,3500 | 1,3500 | 1,3000 | 6.187 | ,00 |
| 13/11/2003 | 1,3700 | 0,00% | 1,3900 | 1,3900 | 1,3400 | 10.593 | ,00 |
| 12/11/2003 | 1,3700 | 0,74% | 1,3500 | 1,3700 | 1,3100 | 14.259 | ,00 |
| 11/11/2003 | 1,3600 | -2,16% | 1,3700 | 1,3900 | 1,3500 | 5.038 | ,00 |
| 10/11/2003 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3700 | 21.759 | ,00 |
| 07/11/2003 | 1,4000 | 0,00% | 1,4100 | 1,4100 | 1,3900 | 13.712 | ,00 |
| 06/11/2003 | 1,4000 | 2,19% | 1,3900 | 1,4000 | 1,3800 | 5.844 | ,00 |
| 05/11/2003 | 1,3700 | 0,00% | 1,3600 | 1,3800 | 1,3400 | 4.501 | ,00 |
| 04/11/2003 | 1,3700 | -1,44% | 1,4000 | 1,4000 | 1,3600 | 12.002 | ,00 |
| 03/11/2003 | 1,3900 | 4,51% | 1,3500 | 1,3900 | 1,3400 | 28.700 | ,00 |
| 31/10/2003 | 1,3300 | -0,75% | 1,3400 | 1,3400 | 1,3100 | 8.596 | ,00 |
| 30/10/2003 | 1,3400 | -0,74% | 1,3400 | 1,3500 | 1,3100 | 11.024 | ,00 |
| 29/10/2003 | 1,3500 | 0,75% | 1,3200 | 1,3600 | 1,3200 | 2.771 | ,00 |
| 27/10/2003 | 1,3400 | 0,00% | 1,3000 | 1,3600 | 1,3000 | 4.887 | ,00 |
| 24/10/2003 | 1,3400 | 0,00% | 1,3100 | 1,3400 | 1,3000 | 7.941 | ,00 |
| 23/10/2003 | 1,3400 | -3,60% | 1,3500 | 1,3500 | 1,3200 | 4.121 | ,00 |
| 22/10/2003 | 1,3900 | 0,00% | 1,3900 | 1,4000 | 1,3500 | 5.472 | ,00 |
| 21/10/2003 | 1,3900 | 1,46% | 1,3600 | 1,3900 | 1,3400 | 7.628 | ,00 |
| 20/10/2003 | 1,3700 | 1,48% | 1,3100 | 1,3700 | 1,3100 | 8.193 | ,00 |
| 17/10/2003 | 1,3500 | 0,75% | 1,3300 | 1,3500 | 1,2900 | 9.475 | ,00 |
| 16/10/2003 | 1,3400 | -1,47% | 1,3600 | 1,3700 | 1,3200 | 7.658 | ,00 |
| 15/10/2003 | 1,3600 | 0,00% | 1,3700 | 1,3700 | 1,3400 | 11.075 | ,00 |
| 14/10/2003 | 1,3600 | 0,00% | 1,3100 | 1,3800 | 1,3100 | 7.487 | ,00 |
| 13/10/2003 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3300 | 463 | ,00 |
| 10/10/2003 | 1,3600 | 0,00% | 1,3800 | 1,3900 | 1,3400 | 7.296 | ,00 |
| 09/10/2003 | 1,3600 | -1,45% | 1,3500 | 1,4000 | 1,3300 | 17.565 | ,00 |
| 08/10/2003 | 1,3800 | 2,99% | 1,3700 | 1,4000 | 1,3600 | 15.241 | ,00 |
| 07/10/2003 | 1,3400 | -2,90% | 1,3700 | 1,3700 | 1,3200 | 16.849 | ,00 |
| 06/10/2003 | 1,3800 | 4,55% | 1,3200 | 1,3800 | 1,3200 | 36.601 | ,00 |
| 03/10/2003 | 1,3200 | 3,94% | 1,2700 | 1,3200 | 1,2600 | 28.559 | ,00 |
| 02/10/2003 | 1,2700 | 6,72% | 1,2400 | 1,2700 | 1,2100 | 20.699 | ,00 |
| 01/10/2003 | 1,1900 | -4,03% | 1,2000 | 1,2300 | 1,1900 | 11.528 | ,00 |
| 30/9/2003 | 1,2400 | 5,08% | 1,1800 | 1,2400 | 1,1700 | 35.241 | ,00 |
| 29/9/2003 | 1,1800 | -1,67% | 1,2400 | 1,2500 | 1,1600 | 23.430 | ,00 |
| 26/9/2003 | 1,2000 | -4,00% | 1,2000 | 1,2500 | 1,2000 | 12.929 | ,00 |
| 25/9/2003 | 1,2500 | -1,57% | 1,2400 | 1,2500 | 1,2100 | 23.279 | ,00 |
| 24/9/2003 | 1,2700 | 0,79% | 1,2700 | 1,3000 | 1,2500 | 21.686 | ,00 |
| 23/9/2003 | 1,2600 | 0,00% | 1,2300 | 1,2700 | 1,2200 | 12.556 | ,00 |
| 22/9/2003 | 1,2600 | -4,55% | 1,2700 | 1,2900 | 1,2300 | 32.258 | ,00 |
| 19/9/2003 | 1,3200 | 2,33% | 1,2900 | 1,3200 | 1,2600 | 18.159 | ,00 |
| 18/9/2003 | 1,2900 | -2,27% | 1,3100 | 1,3700 | 1,2700 | 21.394 | ,00 |
| 17/9/2003 | 1,3200 | 3,94% | 1,3000 | 1,3200 | 1,2900 | 28.418 | ,00 |
| 16/9/2003 | 1,2700 | -3,79% | 1,2900 | 1,3100 | 1,2500 | 47.676 | ,00 |
| 15/9/2003 | 1,3200 | -6,38% | 1,3900 | 1,3900 | 1,2900 | 47.555 | ,00 |
| 12/9/2003 | 1,4100 | -2,08% | 1,4100 | 1,4400 | 1,3600 | 19.620 | ,00 |
| 11/9/2003 | 1,4400 | 0,00% | 1,4400 | 1,4800 | 1,3900 | 43.933 | ,00 |
| 10/9/2003 | 1,4400 | 5,11% | 1,3700 | 1,4600 | 1,2600 | 72.024 | ,00 |
| 09/9/2003 | 1,3700 | -6,16% | 1,4100 | 1,4500 | 1,3100 | 47.142 | ,00 |
| 08/9/2003 | 1,4600 | -2,01% | 1,5100 | 1,5200 | 1,3700 | 35.573 | ,00 |
| 05/9/2003 | 1,4900 | 0,00% | 1,5100 | 1,5200 | 1,4700 | 34.485 | ,00 |
| 04/9/2003 | 1,4900 | 0,00% | 1,4700 | 1,5100 | 1,4300 | 53.128 | ,00 |
| 03/9/2003 | 1,4900 | 0,68% | 1,4900 | 1,5700 | 1,4600 | 69.988 | ,00 |
| 02/9/2003 | 1,4800 | -4,52% | 1,5500 | 1,5500 | 1,4200 | 92.955 | ,00 |
| 01/9/2003 | 1,5500 | -4,32% | 1,6200 | 1,6700 | 1,5200 | 55.255 | ,00 |
| 29/8/2003 | 1,6200 | -3,57% | 1,6900 | 1,7200 | 1,5900 | 93.196 | ,00 |
| 28/8/2003 | 1,6800 | -2,89% | 1,7700 | 1,7700 | 1,6600 | 71.336 | ,00 |
| 27/8/2003 | 1,7300 | 0,58% | 1,7200 | 1,7700 | 1,7000 | 123.711 | ,00 |
| 26/8/2003 | 1,7200 | -3,91% | 1,7900 | 1,7900 | 1,7000 | 84.076 | ,00 |
| 25/8/2003 | 1,7900 | -4,28% | 1,8700 | 1,8700 | 1,7700 | 127.702 | ,00 |
| 22/8/2003 | 1,8700 | 6,25% | 1,7400 | 1,9000 | 1,7400 | 486.260 | ,00 |
| 21/8/2003 | 1,7600 | 2,92% | 1,7100 | 1,7700 | 1,7100 | 68.803 | ,00 |
| 20/8/2003 | 1,7100 | -0,58% | 1,7200 | 1,7600 | 1,6900 | 31.857 | ,00 |
| 19/8/2003 | 1,7200 | -2,27% | 1,7800 | 1,7900 | 1,6900 | 66.922 | ,00 |
| 18/8/2003 | 1,7600 | 2,33% | 1,7400 | 1,7700 | 1,6900 | 55.879 | ,00 |
| 14/8/2003 | 1,7200 | 1,78% | 1,6800 | 1,7200 | 1,6700 | 24.236 | ,00 |
| 13/8/2003 | 1,6900 | 0,60% | 1,6800 | 1,7300 | 1,6400 | 29.889 | ,00 |
| 12/8/2003 | 1,6800 | -2,89% | 1,7100 | 1,7100 | 1,6300 | 50.306 | ,00 |
| 11/8/2003 | 1,7300 | -1,70% | 1,7900 | 1,7900 | 1,7100 | 12.334 | ,00 |
| 08/8/2003 | 1,7600 | 0,00% | 1,7600 | 1,8200 | 1,7400 | 54.892 | ,00 |
| 07/8/2003 | 1,7600 | 0,00% | 1,7300 | 1,8500 | 1,6700 | 631.767 | ,00 |
| 06/8/2003 | 1,7600 | 0,00% | 1,7300 | 1,7900 | 1,7200 | 71.762 | ,00 |
| 05/8/2003 | 1,7600 | 5,39% | 1,7000 | 1,8300 | 1,6600 | 211.577 | ,00 |
| 04/8/2003 | 1,6700 | 1,21% | 1,6600 | 1,6900 | 1,5900 | 73.646 | ,00 |
| 01/8/2003 | 1,6500 | 0,61% | 1,6500 | 1,6600 | 1,5800 | 54.610 | ,00 |
| 31/7/2003 | 1,6400 | 0,61% | 1,6400 | 1,6400 | 1,5600 | 72.910 | ,00 |
| 30/7/2003 | 1,6300 | 4,49% | 1,5700 | 1,6400 | 1,5700 | 58.300 | ,00 |
| 29/7/2003 | 1,5600 | 4,00% | 1,5500 | 1,5900 | 1,5000 | 75.772 | ,00 |
| 28/7/2003 | 1,5000 | -5,66% | 1,6100 | 1,6300 | 1,4900 | 55.768 | ,00 |
| 25/7/2003 | 1,5900 | -4,22% | 1,6200 | 1,6700 | 1,5500 | 62.522 | ,00 |
| 24/7/2003 | 1,6600 | -1,78% | 1,6700 | 1,7100 | 1,6400 | 70.542 | ,00 |
| 23/7/2003 | 1,6900 | 0,60% | 1,7000 | 1,7700 | 1,6700 | 110.187 | ,00 |
| 22/7/2003 | 1,6800 | 2,44% | 1,6100 | 1,6900 | 1,6000 | 63.992 | ,00 |
| 21/7/2003 | 1,6400 | 1,86% | 1,6600 | 1,7200 | 1,5900 | 100.908 | ,00 |
| 18/7/2003 | 1,6100 | 3,21% | 1,5200 | 1,6900 | 1,5200 | 188.518 | ,00 |
| 17/7/2003 | 1,5600 | 0,65% | 1,4900 | 1,5700 | 1,4800 | 79.478 | ,00 |
| 16/7/2003 | 1,5500 | 0,65% | 1,5900 | 1,5900 | 1,4900 | 87.926 | ,00 |
| 15/7/2003 | 1,5400 | 9,22% | 1,4100 | 1,5500 | 1,3900 | 74.382 | ,00 |
| 14/7/2003 | 1,4100 | 2,92% | 1,3900 | 1,4500 | 1,3900 | 61.049 | ,00 |
| 11/7/2003 | 1,3700 | -5,52% | 1,3700 | 1,4300 | 1,3600 | 33.015 | ,00 |
| 10/7/2003 | 1,4500 | -1,36% | 1,5100 | 1,5400 | 1,4400 | 112.233 | ,00 |
| 09/7/2003 | 1,4700 | 14,84% | 1,2900 | 1,4900 | 1,2700 | 128.925 | ,00 |
| 08/7/2003 | 1,2800 | 0,79% | 1,3000 | 1,3200 | 1,2500 | 48.696 | ,00 |
| 07/7/2003 | 1,2700 | 3,25% | 1,2600 | 1,2800 | 1,2400 | 17.756 | ,00 |
| 04/7/2003 | 1,2300 | 1,65% | 1,2000 | 1,2300 | 1,1800 | 11.468 | ,00 |
| 03/7/2003 | 1,2100 | -1,63% | 1,2300 | 1,2500 | 1,2000 | 15.761 | ,00 |
| 02/7/2003 | 1,2300 | 6,96% | 1,1600 | 1,2300 | 1,1600 | 31.582 | ,00 |
| 01/7/2003 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1300 | 6.066 | ,00 |
| 30/6/2003 | 1,1500 | -1,71% | 1,1700 | 1,1800 | 1,0900 | 20.013 | ,00 |
| 27/6/2003 | 1,1700 | -0,85% | 1,1800 | 1,2100 | 1,1700 | 12.887 | ,00 |
| 26/6/2003 | 1,1800 | -2,48% | 1,1700 | 1,2000 | 1,1500 | 27.824 | ,00 |
| 25/6/2003 | 1,2100 | 1,68% | 1,2400 | 1,2400 | 1,1700 | 16.758 | ,00 |
| 24/6/2003 | 1,1900 | -3,25% | 1,1900 | 1,2300 | 1,1500 | 14.592 | ,00 |
| 23/6/2003 | 1,2300 | -2,38% | 1,2000 | 1,2600 | 1,2000 | 26.755 | ,00 |
| 20/6/2003 | 1,2600 | -2,33% | 1,2700 | 1,2700 | 1,2200 | 18.935 | ,00 |
| 19/6/2003 | 1,2900 | -0,77% | 1,2700 | 1,3200 | 1,2400 | 31.613 | ,00 |
| 18/6/2003 | 1,3000 | 0,78% | 1,2900 | 1,3300 | 1,2700 | 31.693 | ,00 |
| 17/6/2003 | 1,2900 | 4,03% | 1,2800 | 1,3200 | 1,2700 | 34.968 | ,00 |
| 13/6/2003 | 1,2400 | -0,80% | 1,2500 | 1,2500 | 1,2000 | 51.697 | ,00 |
| 12/6/2003 | 1,2500 | 0,00% | 1,2500 | 1,2900 | 1,2300 | 36.732 | ,00 |
| 11/6/2003 | 1,2500 | -1,57% | 1,3000 | 1,3000 | 1,2100 | 50.486 | ,00 |
| 10/6/2003 | 1,2700 | 4,96% | 1,2100 | 1,3100 | 1,1900 | 142.606 | ,00 |
| 09/6/2003 | 1,2100 | 6,14% | 1,1500 | 1,2300 | 1,1500 | 98.356 | ,00 |
| 06/6/2003 | 1,1400 | 6,54% | 1,0700 | 1,1500 | 1,0700 | 76.226 | ,00 |
| 05/6/2003 | 1,0700 | 0,00% | 1,0700 | 1,1200 | 1,0500 | 71.514 | ,00 |
| 04/6/2003 | 1,0700 | 2,88% | 1,0600 | 1,0800 | 1,0500 | 46.658 | ,00 |
| 03/6/2003 | 1,0400 | 0,00% | 1,0400 | 1,0600 | 1,0300 | 18.431 | ,00 |
| 02/6/2003 | 1,0400 | 1,96% | 1,0400 | 1,0600 | 1,0000 | 35.039 | ,00 |
| 30/5/2003 | 1,0200 | 0,99% | 1,0000 | 1,0200 | 0,9800 | 13.403 | ,00 |
| 29/5/2003 | 1,0100 | 1,00% | 1,0300 | 1,0400 | 1,0000 | 29.184 | ,00 |
| 28/5/2003 | 1,0000 | 5,26% | 0,9800 | 1,0000 | 0,9800 | 24.931 | ,00 |
| 27/5/2003 | 0,9500 | -4,04% | 0,9900 | 0,9900 | 0,9400 | 30.948 | ,00 |
| 26/5/2003 | 0,9900 | -1,98% | 1,0000 | 1,0000 | 0,9700 | 17.323 | ,00 |
| 23/5/2003 | 1,0100 | -1,94% | 1,0300 | 1,0300 | 0,9400 | 35.956 | ,00 |
| 22/5/2003 | 1,0300 | -1,90% | 1,0500 | 1,0500 | 1,0100 | 15.297 | ,00 |
| 21/5/2003 | 1,0500 | -1,87% | 1,0700 | 1,0700 | 1,0400 | 10.248 | ,00 |
| 20/5/2003 | 1,0700 | -2,73% | 1,0400 | 1,0900 | 1,0400 | 37.032 | ,00 |
| 19/5/2003 | 1,1000 | 0,00% | 1,0700 | 1,1200 | 1,0700 | 23.127 | ,00 |
| 16/5/2003 | 1,1000 | 4,76% | 1,0400 | 1,1200 | 1,0300 | 91.211 | ,00 |
| 15/5/2003 | 1,0500 | -1,87% | 1,1100 | 1,1100 | 1,0300 | 56.202 | ,00 |
| 14/5/2003 | 1,0700 | 1,90% | 1,0700 | 1,0900 | 1,0500 | 37.135 | ,00 |
| 13/5/2003 | 1,0500 | 2,94% | 1,0400 | 1,0600 | 1,0200 | 35.364 | ,00 |
| 12/5/2003 | 1,0200 | 2,00% | 1,0200 | 1,0400 | 0,9800 | 35.583 | ,00 |
| 09/5/2003 | 1,0000 | -0,99% | 1,0000 | 1,0300 | 1,0000 | 36.369 | ,00 |
| 08/5/2003 | 1,0100 | -5,61% | 1,0200 | 1,0800 | 1,0100 | 43.047 | ,00 |
| 07/5/2003 | 1,0700 | -0,93% | 1,0900 | 1,1200 | 1,0700 | 71.028 | ,00 |
| 06/5/2003 | 1,0800 | -4,42% | 1,1100 | 1,1300 | 1,0400 | 187.603 | ,00 |
| 05/5/2003 | 1,1300 | 2,73% | 1,0900 | 1,1600 | 1,0900 | 103.052 | ,00 |
| 02/5/2003 | 1,1000 | 3,77% | 1,0600 | 1,1100 | 1,0400 | 31.492 | ,00 |
| 30/4/2003 | 1,0600 | 3,92% | 1,0300 | 1,0700 | 0,9700 | 89.004 | ,00 |
| 29/4/2003 | 1,0200 | 8,51% | 0,9500 | 1,0400 | 0,9100 | 58.570 | ,00 |
| 24/4/2003 | 0,9400 | -1,05% | 0,9500 | 0,9500 | 0,9100 | 20.961 | ,00 |
| 23/4/2003 | 0,9500 | 4,40% | 0,9100 | 0,9900 | 0,9100 | 36.083 | ,00 |
| 22/4/2003 | 0,9100 | 8,33% | 0,8400 | 0,9100 | 0,8400 | 36.242 | ,00 |
| 17/4/2003 | 0,8400 | -5,62% | 0,8300 | 0,8800 | 0,8300 | 35.382 | ,00 |
| 16/4/2003 | 0,8900 | -6,32% | 0,9400 | 0,9600 | 0,8900 | 53.693 | ,00 |
| 15/4/2003 | 0,9500 | -2,06% | 0,9700 | 1,0300 | 0,9400 | 105.168 | ,00 |
| 14/4/2003 | 0,9700 | 5,43% | 0,9200 | 0,9800 | 0,9200 | 71.510 | ,00 |
| 11/4/2003 | 0,9200 | 4,55% | 0,8900 | 0,9200 | 0,8900 | 22.321 | ,00 |
| 10/4/2003 | 0,8800 | 0,00% | 0,8800 | 0,9000 | 0,8700 | 40.118 | ,00 |
| 09/4/2003 | 0,8800 | -1,12% | 0,8800 | 0,8900 | 0,8500 | 22.019 | ,00 |
| 08/4/2003 | 0,8900 | 3,49% | 0,8600 | 0,9000 | 0,8200 | 25.758 | ,00 |
| 07/4/2003 | 0,8600 | 7,50% | 0,8600 | 0,8900 | 0,8500 | 33.396 | 28.905,00 |
| 04/4/2003 | 0,8000 | 3,90% | 0,7700 | 0,8200 | 0,7500 | 40.318 | 32.122,00 |
| 03/4/2003 | 0,7700 | 2,67% | 0,7600 | 0,8100 | 0,7500 | 23.762 | 18.476,00 |
| 02/4/2003 | 0,7500 | 7,14% | 0,7100 | 0,7500 | 0,7100 | 17.041 | 12.732,00 |
| 01/4/2003 | 0,7000 | 2,94% | 0,6800 | 0,7300 | 0,6800 | 21.733 | 14.867,00 |
| 31/3/2003 | 0,6800 | -6,85% | 0,6800 | 0,7000 | 0,6800 | 21.303 | 14.766,00 |
| 28/3/2003 | 0,7300 | -5,19% | 0,7700 | 0,7700 | 0,7300 | 21.253 | 15.827,00 |
| 27/3/2003 | 0,7700 | -3,75% | 0,8000 | 0,8000 | 0,7700 | 17.716 | 13.900,00 |
| 26/3/2003 | 0,8000 | 5,26% | 0,7500 | 0,8000 | 0,7500 | 18.169 | 14.382,00 |
| 24/3/2003 | 0,7600 | -5,00% | 0,7500 | 0,7800 | 0,7500 | 12.032 | 9.180,00 |
| 21/3/2003 | 0,8000 | 6,67% | 0,7600 | 0,8100 | 0,7600 | 50.155 | 39.533,00 |
| 20/3/2003 | 0,7500 | 2,74% | 0,7500 | 0,7500 | 0,7300 | 18.885 | 13.972,00 |
| 19/3/2003 | 0,7300 | 0,00% | 0,7000 | 0,7500 | 0,7000 | 26.433 | 19.279,00 |
| 18/3/2003 | 0,7300 | 7,35% | 0,7300 | 0,7300 | 0,7100 | 33.691 | 24.395,00 |
| 17/3/2003 | 0,6800 | -2,86% | 0,6600 | 0,6800 | 0,6600 | 7.971 | 5.298,00 |
| 14/3/2003 | 0,7000 | 0,00% | 0,7000 | 0,7100 | 0,6800 | 34.878 | 24.340,00 |
| 13/3/2003 | 0,7000 | 6,06% | 0,6800 | 0,7000 | 0,6600 | 49.077 | 33.411,00 |
| 12/3/2003 | 0,6600 | -2,94% | 0,6800 | 0,6800 | 0,6600 | 15.126 | 10.149,00 |
| 11/3/2003 | 0,6800 | -9,33% | 0,7300 | 0,7300 | 0,6600 | 25.798 | 17.761,00 |
| 07/3/2003 | 0,7500 | -6,25% | 0,7800 | 0,7800 | 0,7300 | 14.471 | 10.884,00 |
| 06/3/2003 | 0,8000 | 0,00% | 0,7800 | 0,8000 | 0,7800 | 14.179 | 9.497,00 |
| 05/3/2003 | 0,8000 | -3,61% | 0,8100 | 0,8600 | 0,8000 | 14.985 | 12.336,00 |
| 04/3/2003 | 0,8300 | -5,68% | 0,8500 | 0,8500 | 0,8200 | 10.974 | 9.131,00 |
| 03/3/2003 | 0,8800 | -3,30% | 0,8700 | 0,8900 | 0,8600 | 8.221 | 7.173,00 |
| 28/2/2003 | 0,9100 | 0,00% | 0,8900 | 0,9200 | 0,8800 | 16.688 | 15.064,00 |
| 27/2/2003 | 0,9100 | -2,15% | 0,9000 | 0,9200 | 0,8900 | 15.982 | 14.550,00 |
| 26/2/2003 | 0,9300 | -1,06% | 0,9300 | 0,9300 | 0,9000 | 9.241 | 8.466,00 |
| 25/2/2003 | 0,9400 | -2,08% | 0,9400 | 0,9400 | 0,8900 | 34.112 | 31.146,00 |
| 24/2/2003 | 0,9600 | -3,03% | 0,9700 | 0,9700 | 0,9500 | 10.548 | 10.123,00 |
| 21/2/2003 | 0,9900 | 0,00% | 0,9900 | 1,0000 | 0,9800 | 20.024 | 19.992,00 |
| 20/2/2003 | 0,9900 | -2,94% | 1,0200 | 1,0200 | 0,9900 | 12.123 | 12.197,00 |
| 19/2/2003 | 1,0200 | 0,00% | 1,0300 | 1,0400 | 1,0200 | 19.963 | 20.576,00 |
| 18/2/2003 | 1,0200 | 0,00% | 1,0300 | 1,0300 | 0,9900 | 12.687 | 12.981,00 |
| 17/2/2003 | 1,0200 | 3,03% | 0,9900 | 1,0300 | 0,9700 | 15.448 | 15.489,00 |
| 14/2/2003 | 0,9900 | -1,98% | 1,0100 | 1,0100 | 0,9900 | 5.988 | 5.970,00 |
| 13/2/2003 | 1,0100 | 1,00% | 1,0000 | 1,0200 | 0,9800 | 14.461 | 14.413,00 |
| 12/2/2003 | 1,0000 | -3,85% | 1,0300 | 1,0300 | 1,0000 | 20.602 | 20.950,00 |
| 11/2/2003 | 1,0400 | 5,05% | 1,0000 | 1,0400 | 0,9900 | 15.347 | 15.642,00 |
| 10/2/2003 | 0,9900 | 0,00% | 0,9700 | 0,9900 | 0,9600 | 7.588 | 7.467,00 |
| 07/2/2003 | 0,9900 | -1,00% | 0,9800 | 1,0100 | 0,9800 | 13.552 | 13.479,00 |
| 06/2/2003 | 1,0000 | 2,04% | 0,9800 | 1,0000 | 0,9600 | 19.689 | 19.361,00 |
| 05/2/2003 | 0,9800 | -2,97% | 1,0100 | 1,0100 | 0,9400 | 48.130 | 46.820,00 |
| 04/2/2003 | 1,0100 | -3,81% | 1,0300 | 1,0400 | 0,9900 | 46.201 | 46.815,00 |
| 03/2/2003 | 1,0500 | 0,00% | 1,0700 | 1,0700 | 1,0200 | 47.666 | 49.258,00 |
| 31/1/2003 | 1,0500 | -4,55% | 1,0700 | 1,0800 | 1,0100 | 24.256 | 25.577,00 |
| 30/1/2003 | 1,1000 | 0,92% | 1,1000 | 1,1200 | 1,0700 | 19.489 | 21.410,00 |
| 29/1/2003 | 1,0900 | 0,00% | 1,0800 | 1,0900 | 1,0600 | 16.365 | 17.663,00 |
| 28/1/2003 | 1,0900 | -4,39% | 1,1600 | 1,1600 | 1,0900 | 16.244 | 17.977,00 |
| 27/1/2003 | 1,1400 | -3,39% | 1,1800 | 1,1800 | 1,1100 | 11.417 | 12.908,00 |
| 24/1/2003 | 1,1800 | 1,72% | 1,1700 | 1,2000 | 1,1600 | 48.613 | 57.352,00 |
| 23/1/2003 | 1,1600 | 6,42% | 1,1300 | 1,1600 | 1,1000 | 73.545 | 83.289,00 |
| 22/1/2003 | 1,0900 | 0,00% | 1,0900 | 1,1000 | 1,0500 | 73.082 | 78.468,00 |
| 21/1/2003 | 1,0900 | -2,68% | 1,1500 | 1,1500 | 1,0800 | 40.400 | 44.573,00 |
| 20/1/2003 | 1,1200 | -6,67% | 1,2000 | 1,2000 | 1,1200 | 35.271 | 40.873,00 |
| 17/1/2003 | 1,2000 | -4,76% | 1,2300 | 1,2400 | 1,1900 | 16.013 | 19.464,00 |
| 16/1/2003 | 1,2600 | 2,44% | 1,2100 | 1,2800 | 1,1700 | 89.145 | 109.098,00 |
| 15/1/2003 | 1,2300 | -2,38% | 1,2600 | 1,2600 | 1,2200 | 27.894 | 34.547,00 |
| 14/1/2003 | 1,2600 | -3,08% | 1,3000 | 1,3000 | 1,2500 | 39.312 | 50.132,00 |
| 13/1/2003 | 1,3000 | -2,26% | 1,3500 | 1,3500 | 1,2800 | 11.545 | 15.064,00 |
| 10/1/2003 | 1,3300 | -1,48% | 1,3600 | 1,3600 | 1,3100 | 14.037 | 18.853,00 |
| 09/1/2003 | 1,3500 | -3,57% | 1,3200 | 1,3800 | 1,3000 | 29.214 | 39.187,00 |
| 08/1/2003 | 1,4000 | -6,04% | 1,4900 | 1,4900 | 1,3200 | 48.916 | 68.107,00 |
| 07/1/2003 | 1,4900 | -2,61% | 1,5000 | 1,5200 | 1,4600 | 136.943 | 203.651,00 |
| 03/1/2003 | 1,5300 | 1,32% | 1,5100 | 1,5300 | 1,4600 | 26.161 | 39.291,00 |
| 02/1/2003 | 1,5100 | 9,42% | 1,4000 | 1,5300 | 1,4000 | 42.980 | 62.850,00 |
| 31/12/2002 | 1,3800 | 2,22% | 1,3500 | 1,4000 | 1,3000 | 27.723 | 37.123,00 |
| 30/12/2002 | 1,3500 | -2,88% | 1,3500 | 1,3500 | 1,2900 | 36.903 | 48.807,00 |
| 27/12/2002 | 1,3900 | -2,11% | 1,3900 | 1,4100 | 1,3500 | 21.334 | 29.444,00 |
| 24/12/2002 | 1,4200 | 0,00% | 1,4200 | 1,4300 | 1,3900 | 12.959 | 18.236,00 |
| 23/12/2002 | 1,4200 | -3,40% | 1,5200 | 1,5400 | 1,3900 | 24.720 | 35.528,00 |
| 20/12/2002 | 1,4700 | -1,34% | 1,4900 | 1,4900 | 1,4300 | 30.141 | 43.528,00 |
| 19/12/2002 | 1,4900 | -1,32% | 1,5000 | 1,5300 | 1,4500 | 27.380 | 40.290,00 |
| 18/12/2002 | 1,5100 | 0,00% | 1,4700 | 1,5400 | 1,4400 | 85.588 | 126.418,00 |
| 17/12/2002 | 1,5100 | -1,95% | 1,5300 | 1,5600 | 1,5000 | 9.100 | 13.761,00 |
| 16/12/2002 | 1,5400 | -1,28% | 1,5400 | 1,5600 | 1,5100 | 12.307 | 18.780,00 |
| 13/12/2002 | 1,5600 | 0,00% | 1,5300 | 1,5700 | 1,5200 | 11.639 | 17.962,00 |
| 12/12/2002 | 1,5600 | -1,27% | 1,5700 | 1,5700 | 1,4900 | 31.008 | 47.893,00 |
| 11/12/2002 | 1,5800 | 0,64% | 1,5900 | 1,6000 | 1,5500 | 32.046 | 50.623,00 |
| 10/12/2002 | 1,5700 | 1,95% | 1,5000 | 1,5700 | 1,5000 | 16.355 | 25.159,00 |
| 09/12/2002 | 1,5400 | -1,91% | 1,5400 | 1,5500 | 1,5000 | 19.379 | 29.483,00 |
| 06/12/2002 | 1,5700 | -0,63% | 1,5200 | 1,5800 | 1,4800 | 185.305 | 284.264,00 |
| 05/12/2002 | 1,5800 | -5,39% | 1,6600 | 1,6900 | 1,5700 | 60.787 | 98.283,00 |
| 04/12/2002 | 1,6700 | -4,57% | 1,7200 | 1,7500 | 1,6600 | 65.445 | 111.497,00 |
| 03/12/2002 | 1,7500 | -2,23% | 1,7600 | 1,7800 | 1,7200 | 25.123 | 43.864,00 |
| 02/12/2002 | 1,7900 | 2,29% | 1,7600 | 1,7900 | 1,7400 | 50.256 | 88.863,00 |
| 29/11/2002 | 1,7500 | -1,13% | 1,7700 | 1,7800 | 1,7200 | 37.982 | 66.465,00 |
| 28/11/2002 | 1,7700 | -2,21% | 1,8500 | 1,8500 | 1,7700 | 85.386 | 155.292,00 |
| 27/11/2002 | 1,8100 | -1,09% | 1,8100 | 1,8500 | 1,7900 | 56.424 | 102.429,00 |
| 26/11/2002 | 1,8300 | 0,00% | 1,7800 | 1,8600 | 1,7800 | 199.109 | 361.964,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9700 | 8,38 % | 0,0750 | 12.903 |
| ΜΟΥΖΚ | 0,6100 | 7,96 % | 0,0450 | 2.380 |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 0,0450 | 5.088 |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 0,1200 | 83.602 |
| ΑΑΑΚ | 6,3500 | 5,83 % | 0,3500 | 20 |
| ΤΖΚΑ | 1,4150 | 4,81 % | 0,0650 | 24.796 |
| ΒΙΟΚΑ | 1,8400 | 4,55 % | 0,0800 | 50.267 |
| ΣΑΝΜΕΖΖ | 0,1898 | 4,40 % | 0,0080 | 49.687 |
| ΑΒΑΞ | 2,3800 | 3,25 % | 0,0750 | 126.096 |
| CENER | 15,1400 | 2,99 % | 0,4400 | 745.338 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 42,8400 | 1,52 % | 0,6400 | 21.000.657 |
| ΑΛΦΑ | 3,6050 | 2,41 % | 0,0850 | 20.616.450 |
| ΠΕΙΡ | 7,0100 | 1,86 % | 0,1280 | 20.292.434 |
| ΕΤΕ | 13,0000 | 1,56 % | 0,2000 | 19.740.163 |
| ΔΕΗ | 17,0900 | 0,77 % | 0,1300 | 18.426.669 |
| ΕΥΡΩΒ | 3,3990 | 1,46 % | 0,0490 | 12.592.874 |
| CENER | 15,1400 | 2,99 % | 0,4400 | 11.223.637 |
| BOCHGR | 8,0800 | 0,00 % | 0,0000 | 10.971.243 |
| ΟΠΑΠ | 17,2000 | 0,00 % | 0,0000 | 9.911.217 |
| ΟΤΕ | 17,0900 | 2,34 % | 0,3900 | 8.517.676 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,6050 | 2,41 % | 5.744.807 | 20,62εκ. |
| ΙΝΛΟΤ | 1,0840 | 0,56 % | 3.719.763 | 4,02εκ. |
| ΕΥΡΩΒ | 3,3990 | 1,46 % | 3.719.466 | 12,59εκ. |
| ΠΕΙΡ | 7,0100 | 1,86 % | 2.920.625 | 20,29εκ. |
| ΕΤΕ | 13,0000 | 1,56 % | 1.521.745 | 19,74εκ. |
| BOCHGR | 8,0800 | 0,00 % | 1.358.411 | 10,97εκ. |
| ΔΕΗ | 17,0900 | 0,77 % | 1.082.367 | 18,43εκ. |
| CENER | 15,1400 | 2,99 % | 745.338 | 11,22εκ. |
| ΟΠΑΠ | 17,2000 | 0,00 % | 576.953 | 9,91εκ. |
| CREDIA | 1,5000 | 2,32 % | 538.968 | 799,8χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4150 | 4,81 % | 24.796 | 0,81 % |
| EIS | 1,7080 | 2,64 % | 108.317 | 0,71 % |
| ΚΥΡΙΟ | 2,2000 | 0,00 % | 39.035 | 0,51 % |
| ΕΧΑΕ | 5,9900 | 0,34 % | 229.100 | 0,38 % |
| CENER | 15,1400 | 2,99 % | 745.338 | 0,35 % |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 83.602 | 0,35 % |
| MTLN | 42,8400 | 1,52 % | 495.049 | 0,35 % |
| BOCHGR | 8,0800 | 0,00 % | 1.358.411 | 0,31 % |
| ΕΚΤΕΡ | 2,9800 | 2,05 % | 81.984 | 0,31 % |
| ΔΕΗ | 17,0900 | 0,77 % | 1.082.367 | 0,29 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9700 | 8,38 % | 12.903 | 10,06 % |
| ΜΟΥΖΚ | 0,6100 | 7,96 % | 2.380 | 9,73 % |
| ΣΙΔΜΑ | 1,7350 | 2,06 % | 14.819 | 9,41 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 100 | 9,24 % |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 83.602 | 8,33 % |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 5.088 | 8,11 % |
| ΑΑΑΚ | 6,3500 | 5,83 % | 20 | 7,50 % |
| ΚΥΡΙΟ | 2,2000 | 0,00 % | 39.035 | 7,27 % |
| ΙΑΤΡ | 1,7500 | -4,89 % | 26.012 | 6,52 % |
| ΠΡΔ | 0,4400 | 1,85 % | 27.320 | 6,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|