| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΤΕΞΑΠΡΕΤ Α.Ε. (ΤΕΞΤ)
0,0800 €
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 |
|---|---|---|---|---|---|---|---|
| 03/6/2004 | 1,5000 | -0,66% | 1,5200 | 1,5200 | 1,4600 | 6.224 | ,00 |
| 02/6/2004 | 1,5100 | 0,67% | 1,5300 | 1,5400 | 1,4700 | 21.930 | ,00 |
| 01/6/2004 | 1,5000 | 16,28% | 1,3400 | 1,5000 | 1,3000 | 68.830 | ,00 |
| 28/5/2004 | 1,2900 | 5,74% | 1,2400 | 1,3000 | 1,1800 | 22.840 | ,00 |
| 27/5/2004 | 1,2200 | -2,40% | 1,2700 | 1,2800 | 1,2200 | 16.750 | ,00 |
| 26/5/2004 | 1,2500 | -2,34% | 1,2700 | 1,3200 | 1,2500 | 6.280 | ,00 |
| 25/5/2004 | 1,2800 | -3,03% | 1,3000 | 1,3000 | 1,2700 | 2.960 | ,00 |
| 24/5/2004 | 1,3200 | 0,76% | 1,3400 | 1,3400 | 1,2300 | 8.488 | ,00 |
| 21/5/2004 | 1,3100 | 3,97% | 1,3300 | 1,3500 | 1,2700 | 40.146 | ,00 |
| 20/5/2004 | 1,2600 | -8,03% | 1,3800 | 1,3800 | 1,2500 | 20.780 | ,00 |
| 19/5/2004 | 1,3700 | 5,38% | 1,3200 | 1,3800 | 1,3200 | 52.080 | ,00 |
| 18/5/2004 | 1,3000 | -5,80% | 1,3800 | 1,4100 | 1,3000 | 49.520 | ,00 |
| 17/5/2004 | 1,3800 | 0,73% | 1,3200 | 1,4300 | 1,2600 | 112.910 | ,00 |
| 14/5/2004 | 1,3700 | -16,97% | 1,6000 | 1,6500 | 1,3600 | 137.100 | ,00 |
| 13/5/2004 | 1,6500 | -0,60% | 1,6400 | 1,6600 | 1,5800 | 8.140 | ,00 |
| 12/5/2004 | 1,6600 | 4,40% | 1,5900 | 1,6600 | 1,5700 | 19.060 | ,00 |
| 11/5/2004 | 1,5900 | -11,67% | 1,8000 | 1,8000 | 1,5800 | 144.002 | ,00 |
| 10/5/2004 | 1,8000 | -2,70% | 1,7600 | 1,8000 | 1,7000 | 8.820 | ,00 |
| 07/5/2004 | 1,8500 | 2,78% | 1,7500 | 1,8500 | 1,7200 | 5.880 | ,00 |
| 06/5/2004 | 1,8000 | 0,00% | 1,7700 | 1,8000 | 1,7400 | 3.010 | ,00 |
| 05/5/2004 | 1,8000 | -0,55% | 1,8000 | 1,8000 | 1,7100 | 9.075 | ,00 |
| 04/5/2004 | 1,8100 | -1,09% | 1,9000 | 1,9000 | 1,8000 | 5.812 | ,00 |
| 03/5/2004 | 1,8300 | 0,55% | 1,7900 | 1,8400 | 1,7400 | 9.100 | ,00 |
| 30/4/2004 | 1,8200 | -2,15% | 1,8000 | 1,8500 | 1,7500 | 3.910 | ,00 |
| 29/4/2004 | 1,8600 | 1,09% | 1,8400 | 1,8600 | 1,8200 | 6.340 | ,00 |
| 28/4/2004 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8200 | 1.710 | ,00 |
| 27/4/2004 | 1,8400 | 3,95% | 1,8300 | 1,8400 | 1,7400 | 10.700 | ,00 |
| 26/4/2004 | 1,7700 | -4,84% | 1,8900 | 1,8900 | 1,7700 | 18.876 | ,00 |
| 23/4/2004 | 1,8600 | -1,59% | 1,8900 | 1,9000 | 1,8400 | 9.950 | ,00 |
| 22/4/2004 | 1,8900 | 0,00% | 1,8900 | 1,9000 | 1,8600 | 3.050 | ,00 |
| 21/4/2004 | 1,8900 | 0,53% | 1,8400 | 1,9200 | 1,8000 | 7.710 | ,00 |
| 20/4/2004 | 1,8800 | -2,08% | 1,8300 | 1,9200 | 1,8300 | 4.830 | ,00 |
| 19/4/2004 | 1,9200 | -1,54% | 1,9200 | 1,9200 | 1,8600 | 25.360 | ,00 |
| 16/4/2004 | 1,9500 | -1,52% | 1,9400 | 1,9500 | 1,8800 | 3.900 | ,00 |
| 15/4/2004 | 1,9800 | 2,06% | 1,9100 | 1,9800 | 1,9100 | 2.140 | ,00 |
| 14/4/2004 | 1,9400 | -2,02% | 1,9100 | 1,9400 | 1,8500 | 4.670 | ,00 |
| 13/4/2004 | 1,9800 | 2,06% | 1,9500 | 1,9800 | 1,9100 | 9.690 | ,00 |
| 08/4/2004 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,8700 | 7.570 | ,00 |
| 07/4/2004 | 1,9400 | 3,74% | 1,8800 | 1,9400 | 1,8500 | 8.550 | ,00 |
| 06/4/2004 | 1,8700 | 1,63% | 1,8700 | 1,8900 | 1,8300 | 5.770 | ,00 |
| 05/4/2004 | 1,8400 | -4,66% | 1,9300 | 1,9300 | 1,8200 | 21.580 | ,00 |
| 02/4/2004 | 1,9300 | -2,03% | 1,9600 | 1,9600 | 1,8800 | 15.550 | ,00 |
| 01/4/2004 | 1,9700 | -0,51% | 2,0000 | 2,0000 | 1,8800 | 29.280 | ,00 |
| 31/3/2004 | 1,9800 | -1,98% | 2,0400 | 2,0400 | 1,9100 | 11.570 | ,00 |
| 30/3/2004 | 2,0200 | -0,49% | 1,9700 | 2,0300 | 1,9400 | 28.393 | ,00 |
| 29/3/2004 | 2,0300 | 0,00% | 1,9800 | 2,0600 | 1,9600 | 28.490 | ,00 |
| 26/3/2004 | 2,0300 | 7,98% | 1,8600 | 2,0300 | 1,8600 | 29.360 | ,00 |
| 24/3/2004 | 1,8800 | 1,62% | 1,8200 | 1,8800 | 1,7700 | 18.020 | ,00 |
| 23/3/2004 | 1,8500 | 2,78% | 1,8300 | 1,8500 | 1,6600 | 39.380 | ,00 |
| 22/3/2004 | 1,8000 | -11,33% | 1,9800 | 1,9800 | 1,7900 | 26.230 | ,00 |
| 19/3/2004 | 2,0300 | -0,49% | 2,0300 | 2,0300 | 1,9200 | 5.720 | ,00 |
| 18/3/2004 | 2,0400 | -5,56% | 2,1400 | 2,1400 | 2,0100 | 27.422 | ,00 |
| 17/3/2004 | 2,1600 | -0,46% | 2,1000 | 2,1700 | 2,0700 | 43.620 | ,00 |
| 16/3/2004 | 2,1700 | -1,36% | 2,1400 | 2,1700 | 2,0900 | 6.900 | ,00 |
| 15/3/2004 | 2,2000 | -3,08% | 2,2400 | 2,2500 | 2,1000 | 18.750 | ,00 |
| 12/3/2004 | 2,2700 | 3,18% | 2,1700 | 2,2700 | 2,1000 | 38.830 | ,00 |
| 11/3/2004 | 2,2000 | -2,65% | 2,2400 | 2,2400 | 2,0600 | 16.890 | ,00 |
| 10/3/2004 | 2,2600 | -1,31% | 2,2800 | 2,3100 | 2,2200 | 40.250 | ,00 |
| 09/3/2004 | 2,2900 | -1,29% | 2,2500 | 2,3000 | 2,1900 | 25.670 | ,00 |
| 08/3/2004 | 2,3200 | 0,87% | 2,3000 | 2,3600 | 2,2400 | 12.200 | ,00 |
| 05/3/2004 | 2,3000 | 5,50% | 2,1500 | 2,3400 | 2,1200 | 74.630 | ,00 |
| 04/3/2004 | 2,1800 | 0,46% | 2,1500 | 2,1800 | 2,1000 | 21.666 | ,00 |
| 03/3/2004 | 2,1700 | -0,91% | 2,1900 | 2,2100 | 2,1100 | 16.350 | ,00 |
| 02/3/2004 | 2,1900 | -0,45% | 2,2000 | 2,2200 | 2,1000 | 24.780 | ,00 |
| 01/3/2004 | 2,2000 | 0,92% | 2,1800 | 2,2000 | 2,1500 | 6.284 | ,00 |
| 27/2/2004 | 2,1800 | -1,80% | 2,2300 | 2,2300 | 2,1100 | 36.030 | ,00 |
| 26/2/2004 | 2,2200 | -1,33% | 2,2500 | 2,2500 | 2,1600 | 54.800 | ,00 |
| 25/2/2004 | 2,2500 | -1,32% | 2,2500 | 2,2700 | 2,2000 | 27.310 | ,00 |
| 24/2/2004 | 2,2800 | -2,15% | 2,3100 | 2,3100 | 2,2400 | 28.840 | ,00 |
| 20/2/2004 | 2,3300 | 0,87% | 2,2700 | 2,3400 | 2,2600 | 49.440 | ,00 |
| 19/2/2004 | 2,3100 | 0,43% | 2,3000 | 2,3500 | 2,2700 | 52.560 | ,00 |
| 18/2/2004 | 2,3000 | 0,44% | 2,1900 | 2,3200 | 2,1900 | 124.550 | ,00 |
| 17/2/2004 | 2,2900 | 2,69% | 2,2200 | 2,3000 | 2,2100 | 107.200 | ,00 |
| 16/2/2004 | 2,2300 | -0,45% | 2,2100 | 2,2300 | 2,1800 | 32.560 | ,00 |
| 13/2/2004 | 2,2400 | 1,82% | 2,1700 | 2,2400 | 2,1500 | 28.960 | ,00 |
| 12/2/2004 | 2,2000 | 0,00% | 2,1800 | 2,2000 | 2,1500 | 56.050 | ,00 |
| 11/2/2004 | 2,2000 | 2,80% | 2,1300 | 2,2000 | 2,1200 | 64.390 | ,00 |
| 10/2/2004 | 2,1400 | 2,88% | 2,0200 | 2,1700 | 2,0200 | 79.160 | ,00 |
| 09/2/2004 | 2,0800 | -0,48% | 2,0700 | 2,1000 | 2,0100 | 40.685 | ,00 |
| 06/2/2004 | 2,0900 | -0,95% | 2,1200 | 2,1500 | 2,0100 | 52.830 | ,00 |
| 05/2/2004 | 2,1100 | 4,98% | 2,0400 | 2,1200 | 1,9800 | 124.060 | ,00 |
| 04/2/2004 | 2,0100 | 6,35% | 1,9300 | 2,0300 | 1,8900 | 60.580 | ,00 |
| 03/2/2004 | 1,8900 | -4,55% | 1,9200 | 1,9600 | 1,8800 | 15.930 | ,00 |
| 02/2/2004 | 1,9800 | 1,54% | 1,9500 | 1,9900 | 1,8900 | 15.710 | ,00 |
| 30/1/2004 | 1,9500 | 0,00% | 1,9400 | 2,0800 | 1,9300 | 71.128 | ,00 |
| 29/1/2004 | 1,9500 | 0,00% | 1,9000 | 1,9500 | 1,9000 | 5.740 | ,00 |
| 28/1/2004 | 1,9500 | 0,52% | 1,9300 | 1,9600 | 1,8800 | 10.770 | ,00 |
| 27/1/2004 | 1,9400 | -5,83% | 2,0500 | 2,0600 | 1,9400 | 7.540 | ,00 |
| 26/1/2004 | 2,0600 | -1,44% | 2,0700 | 2,0700 | 1,9400 | 8.320 | ,00 |
| 23/1/2004 | 2,0900 | 9,42% | 1,9500 | 2,1200 | 1,9000 | 118.310 | ,00 |
| 22/1/2004 | 1,9100 | -2,55% | 2,0000 | 2,0000 | 1,9000 | 2.810 | ,00 |
| 21/1/2004 | 1,9600 | 0,51% | 1,9300 | 1,9600 | 1,9100 | 5.000 | ,00 |
| 20/1/2004 | 1,9500 | -1,02% | 1,9600 | 1,9600 | 1,9100 | 2.870 | ,00 |
| 19/1/2004 | 1,9700 | 2,07% | 1,9800 | 1,9800 | 1,9100 | 36.740 | ,00 |
| 16/1/2004 | 1,9300 | -1,53% | 1,9700 | 2,0000 | 1,9200 | 6.996 | ,00 |
| 15/1/2004 | 1,9600 | -2,97% | 1,9900 | 2,0300 | 1,9600 | 17.296 | ,00 |
| 14/1/2004 | 2,0200 | -1,46% | 2,0600 | 2,0700 | 2,0000 | 7.700 | ,00 |
| 13/1/2004 | 2,0500 | 0,00% | 2,0500 | 2,0800 | 2,0100 | 7.740 | ,00 |
| 12/1/2004 | 2,0500 | -1,44% | 2,0200 | 2,0500 | 2,0200 | 1.270 | ,00 |
| 09/1/2004 | 2,0800 | -0,95% | 2,0500 | 2,0800 | 2,0200 | 38.190 | ,00 |
| 08/1/2004 | 2,1000 | 6,60% | 1,9200 | 2,1200 | 1,9200 | 22.240 | ,00 |
| 07/1/2004 | 1,9700 | 0,00% | 1,8600 | 2,0500 | 1,8600 | 12.250 | ,00 |
| 05/1/2004 | 1,9700 | 10,06% | 1,8500 | 1,9700 | 1,8000 | 27.490 | ,00 |
| 02/1/2004 | 1,7900 | 5,29% | 1,7200 | 1,8000 | 1,7200 | 12.470 | ,00 |
| 31/12/2003 | 1,7000 | 2,41% | 1,7000 | 1,7300 | 1,6600 | 6.530 | ,00 |
| 30/12/2003 | 1,6600 | 1,84% | 1,6200 | 1,6800 | 1,6200 | 7.230 | ,00 |
| 29/12/2003 | 1,6300 | -2,98% | 1,6600 | 1,6600 | 1,6300 | 6.450 | ,00 |
| 24/12/2003 | 1,6800 | -4,55% | 1,7000 | 1,7800 | 1,6700 | 13.280 | ,00 |
| 23/12/2003 | 1,7600 | -0,56% | 1,7300 | 1,7800 | 1,6700 | 4.250 | ,00 |
| 22/12/2003 | 1,7700 | -2,21% | 1,8600 | 1,8600 | 1,7700 | 4.256 | ,00 |
| 19/12/2003 | 1,8100 | 4,02% | 1,7500 | 1,8200 | 1,7500 | 9.980 | ,00 |
| 18/12/2003 | 1,7400 | -0,57% | 1,7500 | 1,7700 | 1,7400 | 6.250 | ,00 |
| 17/12/2003 | 1,7500 | -0,57% | 1,7700 | 1,7800 | 1,7300 | 9.150 | ,00 |
| 16/12/2003 | 1,7600 | -4,35% | 1,7900 | 1,8100 | 1,7500 | 12.720 | ,00 |
| 15/12/2003 | 1,8400 | -1,60% | 1,8600 | 1,9000 | 1,8100 | 19.700 | ,00 |
| 12/12/2003 | 1,8700 | -2,09% | 1,9500 | 1,9500 | 1,8600 | 15.810 | ,00 |
| 11/12/2003 | 1,9100 | -2,05% | 1,9700 | 1,9700 | 1,9100 | 9.000 | ,00 |
| 10/12/2003 | 1,9500 | -1,52% | 1,9600 | 1,9900 | 1,9000 | 49.450 | ,00 |
| 09/12/2003 | 1,9800 | -2,94% | 2,0600 | 2,1300 | 1,9600 | 126.138 | ,00 |
| 08/12/2003 | 2,0400 | -2,86% | 2,1000 | 2,1000 | 2,0200 | 4.750 | ,00 |
| 05/12/2003 | 2,1000 | -0,94% | 2,1000 | 2,1200 | 2,0400 | 2.850 | ,00 |
| 04/12/2003 | 2,1200 | 0,95% | 2,1400 | 2,1700 | 2,0800 | 72.880 | ,00 |
| 03/12/2003 | 2,1000 | 2,94% | 2,0800 | 2,2400 | 2,0700 | 129.680 | ,00 |
| 02/12/2003 | 2,0400 | 1,49% | 2,0100 | 2,0800 | 2,0100 | 8.330 | ,00 |
| 01/12/2003 | 2,0100 | 0,50% | 2,0500 | 2,1100 | 2,0000 | 10.040 | ,00 |
| 28/11/2003 | 2,0000 | -1,48% | 2,0100 | 2,0500 | 2,0000 | 13.170 | ,00 |
| 27/11/2003 | 2,0300 | 0,00% | 2,0000 | 2,0400 | 1,9900 | 7.480 | ,00 |
| 26/11/2003 | 2,0300 | 0,00% | 2,0700 | 2,1000 | 2,0000 | 7.730 | ,00 |
| 25/11/2003 | 2,0300 | 2,53% | 2,0200 | 2,0600 | 2,0100 | 15.950 | ,00 |
| 24/11/2003 | 1,9800 | -1,98% | 2,0200 | 2,0400 | 1,9800 | 8.040 | ,00 |
| 21/11/2003 | 2,0200 | 0,00% | 2,0800 | 2,0800 | 2,0000 | 5.960 | ,00 |
| 20/11/2003 | 2,0200 | -0,98% | 2,0500 | 2,0500 | 1,9900 | 13.280 | ,00 |
| 19/11/2003 | 2,0400 | 0,49% | 2,0200 | 2,0500 | 2,0100 | 4.840 | ,00 |
| 18/11/2003 | 2,0300 | -3,33% | 2,0300 | 2,0700 | 2,0300 | 2.260 | ,00 |
| 17/11/2003 | 2,1000 | -0,47% | 2,0800 | 2,1000 | 2,0200 | 7.840 | ,00 |
| 14/11/2003 | 2,1100 | -0,47% | 2,1200 | 2,1200 | 2,0700 | 8.886 | ,00 |
| 13/11/2003 | 2,1200 | 0,00% | 2,1300 | 2,1300 | 2,0700 | 12.700 | ,00 |
| 12/11/2003 | 2,1200 | -0,93% | 2,1400 | 2,1400 | 2,0600 | 14.840 | ,00 |
| 11/11/2003 | 2,1400 | -2,73% | 2,1600 | 2,2000 | 2,1200 | 8.210 | ,00 |
| 10/11/2003 | 2,2000 | -1,35% | 2,1600 | 2,2400 | 2,1600 | 21.480 | ,00 |
| 07/11/2003 | 2,2300 | 1,36% | 2,2200 | 2,2300 | 2,1700 | 74.120 | ,00 |
| 06/11/2003 | 2,2000 | -1,35% | 2,2300 | 2,3100 | 2,1700 | 180.910 | ,00 |
| 05/11/2003 | 2,2300 | 7,73% | 2,0700 | 2,2900 | 2,0700 | 235.960 | ,00 |
| 04/11/2003 | 2,0700 | -3,27% | 2,1300 | 2,1400 | 2,0500 | 50.030 | ,00 |
| 03/11/2003 | 2,1400 | 0,94% | 2,1600 | 2,1600 | 2,1300 | 4.940 | ,00 |
| 31/10/2003 | 2,1200 | -0,47% | 2,0400 | 2,1600 | 2,0400 | 17.700 | ,00 |
| 30/10/2003 | 2,1300 | 0,95% | 2,0200 | 2,1300 | 1,9700 | 28.560 | ,00 |
| 29/10/2003 | 2,1100 | 0,96% | 2,1300 | 2,1400 | 2,1100 | 300 | ,00 |
| 27/10/2003 | 2,0900 | 5,56% | 2,0900 | 2,1700 | 2,0000 | 81.240 | ,00 |
| 24/10/2003 | 1,9800 | -4,35% | 2,1400 | 2,1400 | 1,9700 | 11.170 | ,00 |
| 23/10/2003 | 2,0700 | -3,27% | 2,0800 | 2,1000 | 2,0200 | 5.340 | ,00 |
| 22/10/2003 | 2,1400 | -1,38% | 2,1800 | 2,2000 | 2,0800 | 11.930 | ,00 |
| 21/10/2003 | 2,1700 | -0,46% | 2,1900 | 2,2100 | 2,0800 | 12.360 | ,00 |
| 20/10/2003 | 2,1800 | 0,00% | 2,1000 | 2,2000 | 2,0900 | 2.850 | ,00 |
| 17/10/2003 | 2,1800 | 5,83% | 2,0700 | 2,2200 | 2,0100 | 23.020 | ,00 |
| 16/10/2003 | 2,0600 | 1,48% | 2,0200 | 2,0600 | 1,9600 | 22.340 | ,00 |
| 15/10/2003 | 2,0300 | 1,00% | 2,0200 | 2,0300 | 1,9800 | 13.330 | ,00 |
| 14/10/2003 | 2,0100 | -1,95% | 1,9900 | 2,0600 | 1,9800 | 3.518 | ,00 |
| 13/10/2003 | 2,0500 | -1,91% | 2,1000 | 2,1100 | 1,9900 | 2.690 | ,00 |
| 10/10/2003 | 2,0900 | 5,03% | 1,9600 | 2,0900 | 1,9600 | 46.494 | ,00 |
| 09/10/2003 | 1,9900 | -2,45% | 2,0400 | 2,0700 | 1,9600 | 6.700 | ,00 |
| 08/10/2003 | 2,0400 | 1,49% | 2,0800 | 2,1000 | 2,0300 | 4.060 | ,00 |
| 07/10/2003 | 2,0100 | -6,07% | 2,1200 | 2,1200 | 2,0100 | 15.360 | ,00 |
| 06/10/2003 | 2,1400 | 3,88% | 2,0600 | 2,1700 | 2,0600 | 7.700 | ,00 |
| 03/10/2003 | 2,0600 | 2,49% | 2,0100 | 2,1000 | 1,9800 | 26.786 | ,00 |
| 02/10/2003 | 2,0100 | 4,69% | 1,9400 | 2,0500 | 1,9400 | 10.590 | ,00 |
| 01/10/2003 | 1,9200 | -1,03% | 1,8600 | 1,9800 | 1,8600 | 4.730 | ,00 |
| 30/9/2003 | 1,9400 | -0,51% | 1,9500 | 1,9500 | 1,8500 | 17.730 | ,00 |
| 29/9/2003 | 1,9500 | 0,00% | 2,0000 | 2,0000 | 1,9200 | 5.780 | ,00 |
| 26/9/2003 | 1,9500 | -6,25% | 2,1000 | 2,1000 | 1,9500 | 8.660 | ,00 |
| 25/9/2003 | 2,0800 | -4,15% | 2,2900 | 2,3000 | 2,0700 | 99.350 | ,00 |
| 24/9/2003 | 2,1700 | 1,40% | 2,1300 | 2,2000 | 2,0600 | 35.050 | ,00 |
| 23/9/2003 | 2,1400 | 1,90% | 2,0000 | 2,1400 | 2,0000 | 43.900 | ,00 |
| 22/9/2003 | 2,1000 | -0,47% | 2,0300 | 2,1000 | 1,9800 | 24.560 | ,00 |
| 19/9/2003 | 2,1100 | -0,47% | 2,0800 | 2,1500 | 2,0500 | 12.700 | ,00 |
| 18/9/2003 | 2,1200 | 3,41% | 2,0800 | 2,1200 | 1,9600 | 61.260 | ,00 |
| 17/9/2003 | 2,0500 | 0,49% | 2,0900 | 2,0900 | 2,0000 | 34.140 | ,00 |
| 16/9/2003 | 2,0400 | -1,92% | 2,0000 | 2,0500 | 1,9600 | 19.190 | ,00 |
| 15/9/2003 | 2,0800 | -5,45% | 2,1300 | 2,1800 | 2,0700 | 30.040 | ,00 |
| 12/9/2003 | 2,2000 | -1,35% | 2,2700 | 2,2700 | 2,1200 | 15.970 | ,00 |
| 11/9/2003 | 2,2300 | 3,24% | 2,1500 | 2,3300 | 2,1500 | 58.480 | ,00 |
| 10/9/2003 | 2,1600 | 3,35% | 2,0700 | 2,1600 | 1,9900 | 30.130 | ,00 |
| 09/9/2003 | 2,0900 | -2,79% | 2,1500 | 2,1900 | 2,0800 | 18.740 | ,00 |
| 08/9/2003 | 2,1500 | -5,29% | 2,2100 | 2,2100 | 2,1500 | 9.540 | ,00 |
| 05/9/2003 | 2,2700 | 0,44% | 2,2200 | 2,2700 | 2,1800 | 14.880 | ,00 |
| 04/9/2003 | 2,2600 | 3,67% | 2,2000 | 2,2700 | 2,1400 | 21.050 | ,00 |
| 03/9/2003 | 2,1800 | 1,87% | 2,2000 | 2,2800 | 2,1400 | 10.680 | ,00 |
| 02/9/2003 | 2,1400 | -3,17% | 2,2100 | 2,2100 | 2,1000 | 24.500 | ,00 |
| 01/9/2003 | 2,2100 | -6,36% | 2,3800 | 2,3800 | 2,2000 | 34.920 | ,00 |
| 29/8/2003 | 2,3600 | -3,28% | 2,4600 | 2,4600 | 2,3400 | 31.930 | ,00 |
| 28/8/2003 | 2,4400 | -3,94% | 2,5400 | 2,5400 | 2,4400 | 5.270 | ,00 |
| 27/8/2003 | 2,5400 | 1,20% | 2,5600 | 2,5600 | 2,4400 | 20.360 | ,00 |
| 26/8/2003 | 2,5100 | 0,00% | 2,4800 | 2,5800 | 2,4200 | 76.920 | ,00 |
| 25/8/2003 | 2,5100 | -7,72% | 2,7200 | 2,7200 | 2,5000 | 36.350 | ,00 |
| 22/8/2003 | 2,7200 | 3,82% | 2,6000 | 2,7800 | 2,6000 | 171.440 | ,00 |
| 21/8/2003 | 2,6200 | 1,16% | 2,6600 | 2,6800 | 2,5300 | 26.980 | ,00 |
| 20/8/2003 | 2,5900 | 0,78% | 2,5600 | 2,6500 | 2,5200 | 90.510 | ,00 |
| 19/8/2003 | 2,5700 | 3,21% | 2,5700 | 2,6800 | 2,5200 | 135.690 | ,00 |
| 18/8/2003 | 2,4900 | 2,05% | 2,5200 | 2,5800 | 2,4700 | 27.760 | ,00 |
| 14/8/2003 | 2,4400 | 2,52% | 2,4700 | 2,4700 | 2,4000 | 14.960 | ,00 |
| 13/8/2003 | 2,3800 | 1,71% | 2,4100 | 2,4100 | 2,3400 | 42.810 | ,00 |
| 12/8/2003 | 2,3400 | -2,50% | 2,5000 | 2,5000 | 2,3400 | 24.600 | ,00 |
| 11/8/2003 | 2,4000 | -4,76% | 2,6200 | 2,6200 | 2,3800 | 32.060 | ,00 |
| 08/8/2003 | 2,5200 | -0,79% | 2,6700 | 2,6700 | 2,5000 | 30.880 | ,00 |
| 07/8/2003 | 2,5400 | -7,30% | 2,7400 | 2,8300 | 2,5100 | 91.500 | ,00 |
| 06/8/2003 | 2,7400 | -3,86% | 2,8500 | 2,8500 | 2,7000 | 149.170 | ,00 |
| 05/8/2003 | 2,8500 | 9,20% | 2,6100 | 3,0000 | 2,6100 | 490.954 | ,00 |
| 04/8/2003 | 2,6100 | 1,95% | 2,5400 | 2,6700 | 2,5300 | 134.610 | ,00 |
| 01/8/2003 | 2,5600 | 7,11% | 2,3900 | 2,5700 | 2,3700 | 183.800 | ,00 |
| 31/7/2003 | 2,3900 | 2,58% | 2,3000 | 2,4000 | 2,2900 | 24.800 | ,00 |
| 30/7/2003 | 2,3300 | 2,64% | 2,2600 | 2,3600 | 2,2600 | 14.560 | ,00 |
| 29/7/2003 | 2,2700 | 4,13% | 2,1800 | 2,2700 | 2,1800 | 26.570 | ,00 |
| 28/7/2003 | 2,1800 | -0,46% | 2,1900 | 2,2500 | 2,1800 | 43.280 | ,00 |
| 25/7/2003 | 2,1900 | -4,37% | 2,2800 | 2,2800 | 2,1800 | 45.430 | ,00 |
| 24/7/2003 | 2,2900 | -0,87% | 2,3100 | 2,3400 | 2,2700 | 17.864 | ,00 |
| 23/7/2003 | 2,3100 | 0,87% | 2,3400 | 2,3800 | 2,3000 | 69.330 | ,00 |
| 22/7/2003 | 2,2900 | 0,00% | 2,3400 | 2,3600 | 2,2800 | 74.460 | ,00 |
| 21/7/2003 | 2,2900 | -2,97% | 2,4100 | 2,4400 | 2,2800 | 76.450 | ,00 |
| 18/7/2003 | 2,3600 | -1,67% | 2,4000 | 2,4700 | 2,3400 | 48.960 | ,00 |
| 17/7/2003 | 2,4000 | -4,76% | 2,4600 | 2,4800 | 2,3800 | 56.160 | ,00 |
| 16/7/2003 | 2,5200 | 0,80% | 2,4700 | 2,6300 | 2,4400 | 131.402 | ,00 |
| 15/7/2003 | 2,5000 | -0,40% | 2,5200 | 2,6000 | 2,4800 | 141.247 | ,00 |
| 14/7/2003 | 2,5100 | 12,05% | 2,3200 | 2,5900 | 2,2800 | 233.840 | ,00 |
| 11/7/2003 | 2,2400 | -0,88% | 2,2600 | 2,3200 | 2,2300 | 32.670 | ,00 |
| 10/7/2003 | 2,2600 | 1,80% | 2,2500 | 2,3300 | 2,2500 | 76.290 | ,00 |
| 09/7/2003 | 2,2200 | -0,89% | 2,2400 | 2,2600 | 2,2200 | 17.050 | ,00 |
| 08/7/2003 | 2,2400 | 1,82% | 2,2500 | 2,3400 | 2,2000 | 84.400 | ,00 |
| 07/7/2003 | 2,2000 | 0,92% | 2,1500 | 2,2800 | 2,1500 | 46.480 | ,00 |
| 04/7/2003 | 2,1800 | -3,11% | 2,2700 | 2,2700 | 2,1500 | 10.560 | ,00 |
| 03/7/2003 | 2,2500 | -3,02% | 2,3600 | 2,3600 | 2,2200 | 20.760 | ,00 |
| 02/7/2003 | 2,3200 | 8,41% | 2,2400 | 2,3300 | 2,2000 | 46.400 | ,00 |
| 01/7/2003 | 2,1400 | 1,42% | 2,1000 | 2,1400 | 2,0800 | 4.860 | ,00 |
| 30/6/2003 | 2,1100 | 0,96% | 2,1100 | 2,1600 | 2,0800 | 36.000 | ,00 |
| 27/6/2003 | 2,0900 | -0,95% | 2,1800 | 2,2200 | 2,0800 | 31.300 | ,00 |
| 26/6/2003 | 2,1100 | -5,80% | 2,2000 | 2,2400 | 2,0700 | 24.590 | ,00 |
| 25/6/2003 | 2,2400 | -4,27% | 2,3600 | 2,4000 | 2,2000 | 28.820 | ,00 |
| 24/6/2003 | 2,3400 | -1,27% | 2,3900 | 2,3900 | 2,3300 | 14.370 | ,00 |
| 23/6/2003 | 2,3700 | 2,16% | 2,3200 | 2,4600 | 2,3200 | 23.310 | ,00 |
| 20/6/2003 | 2,3200 | -2,93% | 2,3900 | 2,4000 | 2,2800 | 47.940 | ,00 |
| 19/6/2003 | 2,3900 | -7,36% | 2,5800 | 2,6000 | 2,3800 | 109.070 | ,00 |
| 18/6/2003 | 2,5800 | -7,19% | 2,7700 | 2,7700 | 2,5100 | 213.350 | ,00 |
| 17/6/2003 | 2,7800 | 6,51% | 2,6300 | 2,7900 | 2,5700 | 326.712 | ,00 |
| 13/6/2003 | 2,6100 | -2,97% | 2,6900 | 2,8000 | 2,5700 | 519.540 | ,00 |
| 12/6/2003 | 2,6900 | 11,62% | 2,4300 | 2,6900 | 2,4000 | 544.870 | ,00 |
| 11/6/2003 | 2,4100 | 0,42% | 2,4000 | 2,4900 | 2,4000 | 121.780 | ,00 |
| 10/6/2003 | 2,4000 | 3,90% | 2,3400 | 2,5200 | 2,3100 | 322.250 | ,00 |
| 09/6/2003 | 2,3100 | 1,32% | 2,2800 | 2,4200 | 2,2800 | 351.740 | ,00 |
| 06/6/2003 | 2,2800 | 11,22% | 2,0800 | 2,2900 | 2,0300 | 486.160 | ,00 |
| 05/6/2003 | 2,0500 | -2,38% | 2,1200 | 2,1200 | 2,0300 | 66.520 | ,00 |
| 04/6/2003 | 2,1000 | 3,45% | 2,0000 | 2,1500 | 2,0000 | 192.200 | ,00 |
| 03/6/2003 | 2,0300 | -3,79% | 2,0700 | 2,0900 | 2,0000 | 313.410 | ,00 |
| 02/6/2003 | 2,1100 | -1,86% | 2,1900 | 2,2200 | 2,0600 | 282.670 | ,00 |
| 30/5/2003 | 2,1500 | 9,14% | 2,0400 | 2,1600 | 2,0300 | 278.850 | ,00 |
| 29/5/2003 | 1,9700 | -4,37% | 2,0600 | 2,1300 | 1,9600 | 21.324 | ,00 |
| 28/5/2003 | 2,0600 | 1,98% | 2,0400 | 2,0900 | 1,9800 | 47.770 | ,00 |
| 27/5/2003 | 2,0200 | -1,46% | 2,0400 | 2,0900 | 2,0000 | 45.060 | ,00 |
| 26/5/2003 | 2,0500 | -0,97% | 2,0800 | 2,1300 | 2,0100 | 28.750 | ,00 |
| 23/5/2003 | 2,0700 | 4,02% | 2,0200 | 2,1700 | 2,0200 | 159.650 | ,00 |
| 22/5/2003 | 1,9900 | 0,00% | 1,9900 | 2,0000 | 1,9200 | 17.870 | ,00 |
| 21/5/2003 | 1,9900 | -2,93% | 2,0500 | 2,0600 | 1,9800 | 12.500 | ,00 |
| 20/5/2003 | 2,0500 | 0,00% | 2,0500 | 2,1000 | 2,0100 | 29.710 | ,00 |
| 19/5/2003 | 2,0500 | -0,49% | 2,0200 | 2,2200 | 2,0200 | 308.280 | ,00 |
| 16/5/2003 | 2,0600 | 4,04% | 1,9400 | 2,0600 | 1,9400 | 25.316 | ,00 |
| 15/5/2003 | 1,9800 | -0,50% | 1,9600 | 2,0000 | 1,9500 | 8.390 | ,00 |
| 14/5/2003 | 1,9900 | -0,50% | 2,0000 | 2,0200 | 1,9700 | 13.560 | ,00 |
| 13/5/2003 | 2,0000 | 0,50% | 2,0000 | 2,0100 | 1,9100 | 5.440 | ,00 |
| 12/5/2003 | 1,9900 | -0,50% | 1,9900 | 2,0000 | 1,9400 | 2.020 | ,00 |
| 09/5/2003 | 2,0000 | 0,00% | 1,9800 | 2,0000 | 1,9500 | 1.150 | ,00 |
| 08/5/2003 | 2,0000 | -2,91% | 2,0800 | 2,0800 | 2,0000 | 4.250 | ,00 |
| 07/5/2003 | 2,0600 | 1,98% | 2,0300 | 2,1900 | 1,9900 | 31.100 | ,00 |
| 06/5/2003 | 2,0200 | 1,51% | 2,0100 | 2,0400 | 1,9600 | 6.270 | ,00 |
| 05/5/2003 | 1,9900 | -0,50% | 2,0200 | 2,0600 | 1,9900 | 16.750 | ,00 |
| 02/5/2003 | 2,0000 | 0,00% | 1,9800 | 2,0400 | 1,9700 | 8.010 | ,00 |
| 30/4/2003 | 2,0000 | -6,54% | 2,0700 | 2,1600 | 2,0000 | 40.760 | ,00 |
| 29/4/2003 | 2,1400 | 3,88% | 2,0800 | 2,1400 | 1,9800 | 1.570 | ,00 |
| 24/4/2003 | 2,0600 | 0,00% | 2,0500 | 2,0600 | 1,9800 | 2.200 | ,00 |
| 23/4/2003 | 2,0600 | -3,29% | 2,1100 | 2,1500 | 2,0200 | 5.500 | ,00 |
| 22/4/2003 | 2,1300 | 3,90% | 2,0400 | 2,1300 | 2,0300 | 2.640 | ,00 |
| 17/4/2003 | 2,0500 | -1,44% | 2,0700 | 2,0700 | 1,9800 | 1.670 | ,00 |
| 16/4/2003 | 2,0800 | -3,70% | 2,1500 | 2,1500 | 2,0500 | 1.040 | ,00 |
| 15/4/2003 | 2,1600 | -0,92% | 2,1700 | 2,2200 | 2,0800 | 37.520 | ,00 |
| 14/4/2003 | 2,1800 | 1,40% | 2,0400 | 2,1800 | 2,0000 | 4.050 | ,00 |
| 11/4/2003 | 2,1500 | 0,47% | 2,0300 | 2,1600 | 2,0000 | 24.380 | ,00 |
| 10/4/2003 | 2,1400 | 2,88% | 2,0000 | 2,1400 | 1,9800 | 7.090 | ,00 |
| 09/4/2003 | 2,0800 | -3,26% | 2,0400 | 2,0900 | 2,0000 | 6.650 | ,00 |
| 08/4/2003 | 2,1500 | -2,27% | 2,1800 | 2,1800 | 2,0900 | 2.510 | ,00 |
| 07/4/2003 | 2,2000 | -0,45% | 2,2300 | 2,2400 | 2,1100 | 9.800 | 21.245,00 |
| 04/4/2003 | 2,2100 | -3,07% | 2,1700 | 2,2500 | 2,1100 | 11.690 | 25.108,00 |
| 03/4/2003 | 2,2800 | 0,00% | 2,2600 | 2,2800 | 2,2600 | 150 | 340,00 |
| 02/4/2003 | 2,2800 | 3,64% | 2,2400 | 2,2900 | 2,1500 | 38.180 | 87.093,00 |
| 01/4/2003 | 2,2000 | -3,08% | 2,2000 | 2,2000 | 2,2000 | 50 | 110,00 |
| 31/3/2003 | 2,2700 | -1,30% | 2,2300 | 2,2700 | 2,2300 | 57.890 | 131.220,00 |
| 28/3/2003 | 2,3000 | 1,77% | 2,2200 | 2,3100 | 2,1800 | 253.690 | 583.321,00 |
| 27/3/2003 | 2,2600 | -1,31% | 2,2700 | 2,2800 | 2,1700 | 5.770 | 12.966,00 |
| 26/3/2003 | 2,2900 | 0,00% | 2,2800 | 2,2900 | 2,2800 | 3.910 | 8.915,00 |
| 24/3/2003 | 2,2900 | -0,43% | 2,2700 | 2,2900 | 2,2700 | 3.500 | 8.012,00 |
| 21/3/2003 | 2,3000 | 0,88% | 2,2900 | 2,3000 | 2,2900 | 4.150 | 9.507,00 |
| 20/3/2003 | 2,2800 | -0,87% | 2,3000 | 2,3000 | 2,1500 | 600 | 1.336,00 |
| 19/3/2003 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 40 | 92,00 |
| 18/3/2003 | 2,3000 | 0,00% | 2,2900 | 2,3100 | 2,2200 | 5.600 | 12.561,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|