| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
YALCO - ΚΩΝΣΤΑΝΤΙΝΟΥ Α.Ε. (ΥΑΛΚΟ)
0,1600 €
0,0000 (0,00%)
- Άνοιγμα 0,1600
- Υψηλό 0,1600
- Χαμηλό 0,1600
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/1/2004 | 2,4700 | 7,39% | 2,3000 | 2,4900 | 2,3000 | 31.784 | ,00 |
| 22/1/2004 | 2,3000 | 3,14% | 2,2300 | 2,3000 | 2,2000 | 20.394 | ,00 |
| 21/1/2004 | 2,2300 | 1,36% | 2,2000 | 2,2400 | 2,0300 | 2.257 | ,00 |
| 20/1/2004 | 2,2000 | -1,79% | 2,2400 | 2,2900 | 2,2000 | 5.321 | ,00 |
| 19/1/2004 | 2,2400 | 0,90% | 2,2500 | 2,3000 | 2,2000 | 3.471 | ,00 |
| 16/1/2004 | 2,2200 | -3,48% | 2,3000 | 2,3000 | 2,0700 | 15.804 | ,00 |
| 15/1/2004 | 2,3000 | -0,43% | 2,2700 | 2,3000 | 2,2000 | 5.532 | ,00 |
| 14/1/2004 | 2,3100 | 0,43% | 2,2800 | 2,3400 | 2,2400 | 7.944 | ,00 |
| 13/1/2004 | 2,3000 | 4,55% | 2,2000 | 2,3000 | 2,1600 | 13.755 | ,00 |
| 12/1/2004 | 2,2000 | -0,45% | 2,2100 | 2,2100 | 2,2000 | 2.166 | ,00 |
| 09/1/2004 | 2,2100 | -1,78% | 2,2100 | 2,2100 | 2,2100 | 50 | ,00 |
| 08/1/2004 | 2,2500 | 2,27% | 2,2200 | 2,2600 | 2,1800 | 10.500 | ,00 |
| 07/1/2004 | 2,2000 | 0,00% | 2,2400 | 2,2400 | 2,1900 | 3.440 | ,00 |
| 05/1/2004 | 2,2000 | -0,45% | 2,2000 | 2,2200 | 2,1200 | 4.052 | ,00 |
| 02/1/2004 | 2,2100 | 4,25% | 2,1500 | 2,2100 | 2,1500 | 5.493 | ,00 |
| 31/12/2003 | 2,1200 | 0,47% | 2,0800 | 2,1200 | 2,0800 | 5.310 | ,00 |
| 30/12/2003 | 2,1100 | 1,93% | 2,1000 | 2,1200 | 2,1000 | 4.551 | ,00 |
| 29/12/2003 | 2,0700 | -1,43% | 2,1000 | 2,1000 | 2,0700 | 870 | ,00 |
| 24/12/2003 | 2,1000 | 0,48% | 2,1000 | 2,1300 | 2,0800 | 1.526 | ,00 |
| 23/12/2003 | 2,0900 | 0,48% | 2,0600 | 2,1000 | 2,0600 | 5.490 | ,00 |
| 22/12/2003 | 2,0800 | -2,35% | 2,1400 | 2,1400 | 1,9800 | 6.839 | ,00 |
| 19/12/2003 | 2,1300 | 0,47% | 2,1100 | 2,1500 | 2,0100 | 6.076 | ,00 |
| 18/12/2003 | 2,1200 | 1,44% | 2,0900 | 2,1400 | 2,0900 | 2.180 | ,00 |
| 17/12/2003 | 2,0900 | 1,46% | 2,0600 | 2,0900 | 2,0600 | 550 | ,00 |
| 16/12/2003 | 2,0600 | -3,29% | 2,1000 | 2,1000 | 1,9400 | 2.004 | ,00 |
| 15/12/2003 | 2,1300 | 0,95% | 2,1100 | 2,1400 | 2,1000 | 10.520 | ,00 |
| 12/12/2003 | 2,1100 | 5,50% | 2,0100 | 2,1100 | 2,0000 | 13.290 | ,00 |
| 11/12/2003 | 2,0000 | -3,85% | 2,0700 | 2,0700 | 2,0000 | 4.450 | ,00 |
| 10/12/2003 | 2,0800 | -0,48% | 2,1100 | 2,1100 | 2,0600 | 2.038 | ,00 |
| 09/12/2003 | 2,0900 | -0,48% | 2,1000 | 2,1100 | 2,0600 | 4.697 | ,00 |
| 08/12/2003 | 2,1000 | 0,00% | 2,0600 | 2,1100 | 2,0600 | 4.700 | ,00 |
| 05/12/2003 | 2,1000 | 0,00% | 2,0300 | 2,1200 | 2,0300 | 6.978 | ,00 |
| 04/12/2003 | 2,1000 | 0,48% | 2,1000 | 2,1100 | 2,0800 | 3.432 | ,00 |
| 03/12/2003 | 2,0900 | -1,42% | 2,1200 | 2,1200 | 2,0900 | 1.005 | ,00 |
| 02/12/2003 | 2,1200 | -1,40% | 2,1100 | 2,1200 | 2,1100 | 660 | ,00 |
| 01/12/2003 | 2,1500 | 0,00% | 2,1500 | 2,1700 | 2,1500 | 1.460 | ,00 |
| 28/11/2003 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1200 | 1.218 | ,00 |
| 27/11/2003 | 2,1500 | 0,00% | 2,1000 | 2,1700 | 2,0500 | 11.886 | ,00 |
| 26/11/2003 | 2,1500 | 0,47% | 2,0000 | 2,1500 | 2,0000 | 1.619 | ,00 |
| 25/11/2003 | 2,1400 | 0,47% | 2,0900 | 2,1400 | 2,0700 | 2.360 | ,00 |
| 24/11/2003 | 2,1300 | 0,00% | 2,1200 | 2,1300 | 2,1200 | 2.145 | ,00 |
| 21/11/2003 | 2,1300 | 2,90% | 2,0800 | 2,1300 | 2,0000 | 5.530 | ,00 |
| 20/11/2003 | 2,0700 | -1,90% | 2,0900 | 2,0900 | 2,0000 | 6.098 | ,00 |
| 19/11/2003 | 2,1100 | 1,93% | 2,0400 | 2,1500 | 2,0400 | 4.260 | ,00 |
| 18/11/2003 | 2,0700 | -4,17% | 2,1400 | 2,1600 | 2,0400 | 1.398 | ,00 |
| 17/11/2003 | 2,1600 | 2,37% | 2,0600 | 2,1600 | 2,0500 | 1.358 | ,00 |
| 14/11/2003 | 2,1100 | -1,86% | 2,1100 | 2,1100 | 2,1100 | 300 | ,00 |
| 13/11/2003 | 2,1500 | -0,46% | 2,1200 | 2,1500 | 2,1200 | 2.005 | ,00 |
| 12/11/2003 | 2,1600 | -0,46% | 2,1500 | 2,1700 | 2,1500 | 300 | ,00 |
| 11/11/2003 | 2,1700 | 0,00% | 1,9400 | 2,1800 | 1,9400 | 3.982 | ,00 |
| 10/11/2003 | 2,1700 | -0,46% | 2,1300 | 2,1700 | 2,1300 | 1.600 | ,00 |
| 07/11/2003 | 2,1800 | -0,91% | 2,2000 | 2,2000 | 2,1800 | 1.307 | ,00 |
| 06/11/2003 | 2,2000 | 0,92% | 2,1900 | 2,2000 | 2,1700 | 2.951 | ,00 |
| 05/11/2003 | 2,1800 | 1,40% | 2,1300 | 2,1900 | 2,1300 | 1.800 | ,00 |
| 04/11/2003 | 2,1500 | -1,83% | 2,1900 | 2,2000 | 2,1500 | 763 | ,00 |
| 03/11/2003 | 2,1900 | 0,92% | 2,1700 | 2,2200 | 2,1700 | 4.790 | ,00 |
| 31/10/2003 | 2,1700 | 2,84% | 2,1100 | 2,1800 | 2,1100 | 77.990 | ,00 |
| 30/10/2003 | 2,1100 | -1,86% | 2,1200 | 2,1400 | 2,0200 | 4.510 | ,00 |
| 29/10/2003 | 2,1500 | 0,94% | 2,1300 | 2,1500 | 2,0600 | 5.896 | ,00 |
| 27/10/2003 | 2,1300 | -1,84% | 2,1300 | 2,1300 | 2,1300 | 50 | ,00 |
| 24/10/2003 | 2,1700 | 0,00% | 2,1700 | 2,3000 | 2,0400 | 1.102 | ,00 |
| 23/10/2003 | 2,1700 | -2,69% | 2,2300 | 2,2300 | 2,0600 | 240 | ,00 |
| 22/10/2003 | 2,2300 | -0,45% | 2,0400 | 2,2400 | 2,0400 | 2.008 | ,00 |
| 21/10/2003 | 2,2400 | 3,23% | 2,1700 | 2,2500 | 2,1700 | 9.632 | ,00 |
| 20/10/2003 | 2,1700 | 0,93% | 2,1500 | 2,1700 | 2,1500 | 5.067 | ,00 |
| 17/10/2003 | 2,1500 | 4,88% | 2,0500 | 2,1500 | 2,0500 | 4.204 | ,00 |
| 16/10/2003 | 2,0500 | -2,84% | 2,1000 | 2,1000 | 2,0500 | 1.156 | ,00 |
| 15/10/2003 | 2,1100 | 0,00% | 2,0800 | 2,1100 | 1,9900 | 3.680 | ,00 |
| 14/10/2003 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,0200 | 1.510 | ,00 |
| 13/10/2003 | 2,1100 | -1,86% | 1,9700 | 2,1300 | 1,9700 | 4.334 | ,00 |
| 10/10/2003 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1000 | 5.278 | ,00 |
| 09/10/2003 | 2,1500 | 1,42% | 2,0800 | 2,1500 | 2,0800 | 1.073 | ,00 |
| 08/10/2003 | 2,1200 | 0,00% | 2,0700 | 2,1200 | 2,0700 | 5.410 | ,00 |
| 07/10/2003 | 2,1200 | -1,40% | 2,1000 | 2,1200 | 1,9600 | 4.260 | ,00 |
| 06/10/2003 | 2,1500 | 3,86% | 2,0700 | 2,1600 | 2,0700 | 10.050 | ,00 |
| 03/10/2003 | 2,0700 | 0,49% | 2,0600 | 2,1000 | 2,0600 | 4.010 | ,00 |
| 02/10/2003 | 2,0600 | 3,00% | 2,0500 | 2,0800 | 2,0500 | 1.390 | ,00 |
| 01/10/2003 | 2,0000 | 1,01% | 1,9900 | 2,0000 | 1,9800 | 1.010 | ,00 |
| 30/9/2003 | 1,9800 | 0,00% | 1,9300 | 1,9800 | 1,9300 | 5.570 | ,00 |
| 29/9/2003 | 1,9800 | -0,50% | 1,9800 | 1,9800 | 1,8700 | 1.800 | ,00 |
| 26/9/2003 | 1,9900 | 0,00% | 1,9100 | 1,9900 | 1,9000 | 2.020 | ,00 |
| 25/9/2003 | 1,9900 | -1,00% | 1,9900 | 1,9900 | 1,9800 | 1.150 | ,00 |
| 24/9/2003 | 2,0100 | 0,00% | 1,9600 | 2,0300 | 1,9600 | 929 | ,00 |
| 23/9/2003 | 2,0100 | 1,01% | 1,9700 | 2,0100 | 1,9700 | 1.710 | ,00 |
| 22/9/2003 | 1,9900 | -5,24% | 2,0800 | 2,0800 | 1,9200 | 5.501 | ,00 |
| 19/9/2003 | 2,1000 | 8,25% | 1,9800 | 2,1000 | 1,9800 | 16.276 | ,00 |
| 18/9/2003 | 1,9400 | -1,52% | 1,8100 | 2,0000 | 1,8100 | 6.639 | ,00 |
| 17/9/2003 | 1,9700 | 6,49% | 1,8500 | 2,0300 | 1,8500 | 5.263 | ,00 |
| 16/9/2003 | 1,8500 | 0,00% | 1,8300 | 1,8500 | 1,6900 | 2.386 | ,00 |
| 15/9/2003 | 1,8500 | -8,42% | 1,9600 | 1,9600 | 1,8500 | 1.800 | ,00 |
| 12/9/2003 | 2,0200 | 1,00% | 2,0000 | 2,1000 | 2,0000 | 2.750 | ,00 |
| 11/9/2003 | 2,0000 | 1,01% | 2,0100 | 2,0400 | 2,0000 | 14.982 | ,00 |
| 10/9/2003 | 1,9800 | -1,00% | 1,9800 | 2,0000 | 1,8100 | 18.145 | ,00 |
| 09/9/2003 | 2,0000 | -3,85% | 2,0000 | 2,0400 | 2,0000 | 1.209 | ,00 |
| 08/9/2003 | 2,0800 | -4,15% | 2,1700 | 2,1700 | 2,0800 | 1.154 | ,00 |
| 05/9/2003 | 2,1700 | -0,46% | 2,1800 | 2,1800 | 2,1500 | 5.520 | ,00 |
| 04/9/2003 | 2,1800 | -1,36% | 2,2000 | 2,2400 | 2,1700 | 3.097 | ,00 |
| 03/9/2003 | 2,2100 | 1,38% | 2,1700 | 2,3300 | 2,1700 | 14.360 | ,00 |
| 02/9/2003 | 2,1800 | -2,24% | 2,2400 | 2,2600 | 2,1000 | 9.417 | ,00 |
| 01/9/2003 | 2,2300 | 3,24% | 2,1600 | 2,3000 | 2,1600 | 8.660 | ,00 |
| 29/8/2003 | 2,1600 | -1,82% | 2,2000 | 2,2000 | 2,1200 | 6.552 | ,00 |
| 28/8/2003 | 2,2000 | -2,65% | 2,2600 | 2,3000 | 2,2000 | 6.304 | ,00 |
| 27/8/2003 | 2,2600 | 3,20% | 2,1800 | 2,2600 | 2,1600 | 5.451 | ,00 |
| 26/8/2003 | 2,1900 | -5,19% | 2,3000 | 2,3100 | 2,1800 | 6.200 | ,00 |
| 25/8/2003 | 2,3100 | -2,94% | 2,3000 | 2,3300 | 2,3000 | 4.873 | ,00 |
| 22/8/2003 | 2,3800 | 0,85% | 2,3300 | 2,3800 | 2,3000 | 14.650 | ,00 |
| 21/8/2003 | 2,3600 | 1,72% | 2,3600 | 2,3600 | 2,2700 | 12.401 | ,00 |
| 20/8/2003 | 2,3200 | 0,87% | 2,3300 | 2,3500 | 2,2900 | 9.823 | ,00 |
| 19/8/2003 | 2,3000 | -4,56% | 2,4000 | 2,4000 | 2,2800 | 7.225 | ,00 |
| 18/8/2003 | 2,4100 | 2,12% | 2,3700 | 2,4500 | 2,3700 | 12.964 | ,00 |
| 14/8/2003 | 2,3600 | 4,42% | 2,3100 | 2,3600 | 2,2800 | 7.832 | ,00 |
| 13/8/2003 | 2,2600 | -0,88% | 2,2800 | 2,2900 | 2,2300 | 8.863 | ,00 |
| 12/8/2003 | 2,2800 | 11,76% | 2,1000 | 2,2800 | 2,1000 | 12.367 | ,00 |
| 11/8/2003 | 2,0400 | -10,53% | 2,2500 | 2,2500 | 2,0400 | 11.112 | ,00 |
| 08/8/2003 | 2,2800 | 0,00% | 2,2600 | 2,3700 | 2,2500 | 2.534 | ,00 |
| 07/8/2003 | 2,2800 | -2,15% | 2,3300 | 2,3300 | 2,2600 | 6.919 | ,00 |
| 06/8/2003 | 2,3300 | -2,10% | 2,3600 | 2,3600 | 2,3000 | 10.186 | ,00 |
| 05/8/2003 | 2,3800 | -0,83% | 2,4200 | 2,4300 | 2,3400 | 4.130 | ,00 |
| 04/8/2003 | 2,4000 | 5,26% | 2,2600 | 2,4300 | 2,2600 | 43.301 | ,00 |
| 01/8/2003 | 2,2800 | 4,59% | 2,2300 | 2,3600 | 2,2300 | 13.355 | ,00 |
| 31/7/2003 | 2,1800 | -1,80% | 2,2200 | 2,2200 | 2,1400 | 3.830 | ,00 |
| 30/7/2003 | 2,2200 | 2,78% | 2,1800 | 2,2300 | 2,1500 | 13.635 | ,00 |
| 29/7/2003 | 2,1600 | -0,92% | 2,2000 | 2,2000 | 2,1100 | 9.827 | ,00 |
| 28/7/2003 | 2,1800 | 0,00% | 2,2000 | 2,2200 | 2,1300 | 8.912 | ,00 |
| 25/7/2003 | 2,1800 | -0,91% | 2,0700 | 2,2300 | 2,0700 | 17.850 | ,00 |
| 24/7/2003 | 2,2000 | -2,22% | 2,2300 | 2,2300 | 2,1600 | 2.991 | ,00 |
| 23/7/2003 | 2,2500 | -0,88% | 2,2400 | 2,2800 | 2,1900 | 16.334 | ,00 |
| 22/7/2003 | 2,2700 | -0,87% | 2,2900 | 2,2900 | 2,1900 | 8.728 | ,00 |
| 21/7/2003 | 2,2900 | 4,57% | 2,1300 | 2,3000 | 2,1300 | 13.052 | ,00 |
| 18/7/2003 | 2,1900 | 1,86% | 2,1300 | 2,2400 | 2,1300 | 18.287 | ,00 |
| 17/7/2003 | 2,1500 | 0,00% | 2,1700 | 2,2300 | 2,0900 | 21.009 | ,00 |
| 16/7/2003 | 2,1500 | -5,70% | 2,0300 | 2,2800 | 2,0300 | 20.921 | ,00 |
| 15/7/2003 | 2,2800 | 7,55% | 2,2000 | 2,3000 | 2,1200 | 30.411 | ,00 |
| 14/7/2003 | 2,1200 | -4,93% | 2,3500 | 2,3500 | 2,0800 | 12.210 | ,00 |
| 11/7/2003 | 2,2300 | -3,04% | 2,3500 | 2,3500 | 2,2000 | 7.610 | ,00 |
| 10/7/2003 | 2,3000 | 1,32% | 2,2500 | 2,3300 | 2,1400 | 48.560 | ,00 |
| 09/7/2003 | 2,2700 | 1,34% | 2,3000 | 2,4500 | 2,2200 | 53.634 | ,00 |
| 08/7/2003 | 2,2400 | 15,46% | 2,1400 | 2,2800 | 2,1400 | 109.029 | ,00 |
| 07/7/2003 | 1,9400 | 17,58% | 1,7000 | 1,9400 | 1,7000 | 20.218 | ,00 |
| 04/7/2003 | 1,6500 | 4,43% | 1,6100 | 1,7200 | 1,6100 | 17.533 | ,00 |
| 03/7/2003 | 1,5800 | 0,64% | 1,6000 | 1,6300 | 1,5800 | 10.893 | ,00 |
| 02/7/2003 | 1,5700 | 4,67% | 1,5600 | 1,6000 | 1,5200 | 14.142 | ,00 |
| 01/7/2003 | 1,5000 | -1,96% | 1,5500 | 1,5800 | 1,5000 | 8.036 | ,00 |
| 30/6/2003 | 1,5300 | 6,99% | 1,4300 | 1,5600 | 1,4300 | 14.520 | ,00 |
| 27/6/2003 | 1,4300 | -3,38% | 1,4800 | 1,4800 | 1,3900 | 5.950 | ,00 |
| 26/6/2003 | 1,4800 | -0,67% | 1,3900 | 1,4900 | 1,3900 | 5.185 | ,00 |
| 25/6/2003 | 1,4900 | 0,00% | 1,5300 | 1,5500 | 1,4600 | 8.020 | ,00 |
| 24/6/2003 | 1,4900 | -4,49% | 1,5600 | 1,5600 | 1,4400 | 16.912 | ,00 |
| 23/6/2003 | 1,5600 | -0,64% | 1,5500 | 1,6500 | 1,5500 | 13.545 | ,00 |
| 20/6/2003 | 1,5700 | 10,56% | 1,3700 | 1,5800 | 1,3600 | 38.847 | ,00 |
| 19/6/2003 | 1,4200 | -4,70% | 1,5100 | 1,5700 | 1,3700 | 44.502 | ,00 |
| 18/6/2003 | 1,4900 | 3,47% | 1,4400 | 1,5500 | 1,4000 | 39.123 | ,00 |
| 17/6/2003 | 1,4400 | 13,39% | 1,2800 | 1,4600 | 1,2800 | 53.106 | ,00 |
| 13/6/2003 | 1,2700 | 2,42% | 1,2300 | 1,2800 | 1,2100 | 17.213 | ,00 |
| 12/6/2003 | 1,2400 | 1,64% | 1,2200 | 1,2800 | 1,2000 | 34.100 | ,00 |
| 11/6/2003 | 1,2200 | -0,81% | 1,2500 | 1,2600 | 1,1900 | 10.678 | ,00 |
| 10/6/2003 | 1,2300 | 6,03% | 1,1500 | 1,2600 | 1,1500 | 29.596 | ,00 |
| 09/6/2003 | 1,1600 | 0,00% | 1,1800 | 1,2200 | 1,1500 | 15.219 | ,00 |
| 06/6/2003 | 1,1600 | -1,69% | 1,0700 | 1,1800 | 1,0700 | 7.224 | ,00 |
| 05/6/2003 | 1,1800 | 2,61% | 1,1500 | 1,1800 | 1,1300 | 4.367 | ,00 |
| 04/6/2003 | 1,1500 | 2,68% | 1,1200 | 1,1600 | 1,1000 | 13.966 | ,00 |
| 03/6/2003 | 1,1200 | -5,08% | 1,1600 | 1,1700 | 1,1100 | 3.300 | ,00 |
| 02/6/2003 | 1,1800 | 1,72% | 1,1600 | 1,1800 | 1,1200 | 7.410 | ,00 |
| 30/5/2003 | 1,1600 | 9,43% | 1,0600 | 1,1600 | 1,0400 | 4.975 | ,00 |
| 29/5/2003 | 1,0600 | -1,85% | 1,0700 | 1,1100 | 1,0500 | 6.615 | ,00 |
| 28/5/2003 | 1,0800 | -0,92% | 1,0900 | 1,1100 | 1,0700 | 3.694 | ,00 |
| 27/5/2003 | 1,0900 | -5,22% | 1,1400 | 1,1400 | 1,0500 | 4.580 | ,00 |
| 26/5/2003 | 1,1500 | -0,86% | 1,1800 | 1,1800 | 1,1400 | 1.511 | ,00 |
| 23/5/2003 | 1,1600 | -2,52% | 1,1900 | 1,1900 | 1,1500 | 9.412 | ,00 |
| 22/5/2003 | 1,1900 | -2,46% | 1,2300 | 1,2300 | 1,1900 | 750 | ,00 |
| 21/5/2003 | 1,2200 | -3,17% | 1,2500 | 1,2500 | 1,1800 | 6.683 | ,00 |
| 20/5/2003 | 1,2600 | 1,61% | 1,2100 | 1,2800 | 1,1700 | 9.057 | ,00 |
| 19/5/2003 | 1,2400 | -0,80% | 1,2400 | 1,2400 | 1,1800 | 7.196 | ,00 |
| 16/5/2003 | 1,2500 | 0,00% | 1,2600 | 1,3200 | 1,2400 | 6.980 | ,00 |
| 15/5/2003 | 1,2500 | -1,57% | 1,2600 | 1,2600 | 1,2200 | 3.000 | ,00 |
| 14/5/2003 | 1,2700 | -1,55% | 1,2900 | 1,2900 | 1,2700 | 3.857 | ,00 |
| 13/5/2003 | 1,2900 | 1,57% | 1,2600 | 1,3000 | 1,2600 | 3.072 | ,00 |
| 12/5/2003 | 1,2700 | 2,42% | 1,2300 | 1,2700 | 1,2300 | 650 | ,00 |
| 09/5/2003 | 1,2400 | 2,48% | 1,2100 | 1,2800 | 1,2100 | 1.250 | ,00 |
| 08/5/2003 | 1,2100 | -2,42% | 1,2300 | 1,2500 | 1,2100 | 2.855 | ,00 |
| 07/5/2003 | 1,2400 | 0,00% | 1,2400 | 1,2700 | 1,2400 | 10.263 | ,00 |
| 06/5/2003 | 1,2400 | -5,34% | 1,3100 | 1,3100 | 1,2100 | 11.253 | ,00 |
| 05/5/2003 | 1,3100 | -0,76% | 1,3400 | 1,3700 | 1,2700 | 10.967 | ,00 |
| 02/5/2003 | 1,3200 | 3,94% | 1,2700 | 1,3300 | 1,2700 | 1.220 | ,00 |
| 30/4/2003 | 1,2700 | 0,79% | 1,2500 | 1,2700 | 1,2500 | 8.368 | ,00 |
| 29/4/2003 | 1,2600 | 0,00% | 1,2900 | 1,2900 | 1,2500 | 3.050 | ,00 |
| 24/4/2003 | 1,2600 | -3,82% | 1,3100 | 1,3100 | 1,2500 | 9.831 | ,00 |
| 23/4/2003 | 1,3100 | 0,00% | 1,3100 | 1,3500 | 1,3000 | 10.252 | ,00 |
| 22/4/2003 | 1,3100 | 3,15% | 1,2500 | 1,3300 | 1,1300 | 5.940 | ,00 |
| 17/4/2003 | 1,2700 | -2,31% | 1,2700 | 1,2700 | 1,2100 | 2.100 | ,00 |
| 16/4/2003 | 1,3000 | 0,00% | 1,2900 | 1,3000 | 1,2500 | 14.764 | ,00 |
| 15/4/2003 | 1,3000 | 0,78% | 1,4100 | 1,4100 | 1,2800 | 17.490 | ,00 |
| 14/4/2003 | 1,2900 | 6,61% | 1,2100 | 1,3000 | 1,1400 | 34.968 | ,00 |
| 11/4/2003 | 1,2100 | 11,01% | 1,0700 | 1,2200 | 1,0700 | 28.456 | ,00 |
| 10/4/2003 | 1,0900 | 0,00% | 1,0700 | 1,1000 | 1,0700 | 5.768 | ,00 |
| 09/4/2003 | 1,0900 | 0,00% | 1,0900 | 1,1000 | 1,0200 | 9.803 | ,00 |
| 08/4/2003 | 1,0900 | 0,00% | 1,0700 | 1,0900 | 1,0400 | 9.685 | ,00 |
| 07/4/2003 | 1,0900 | 2,83% | 1,1000 | 1,1500 | 1,0500 | 23.283 | 25.694,00 |
| 04/4/2003 | 1,0600 | 7,07% | 1,0700 | 1,0800 | 1,0000 | 11.420 | 12.039,00 |
| 03/4/2003 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9700 | 2.881 | 2.874,00 |
| 02/4/2003 | 1,0000 | 1,01% | 0,9900 | 1,0100 | 0,9800 | 1.370 | 1.366,00 |
| 01/4/2003 | 0,9900 | 1,02% | 0,9700 | 0,9900 | 0,9600 | 2.440 | 2.396,00 |
| 31/3/2003 | 0,9800 | 0,00% | 0,9200 | 0,9800 | 0,8900 | 5.010 | 4.754,00 |
| 28/3/2003 | 0,9800 | -5,77% | 1,0100 | 1,0100 | 0,9800 | 2.070 | 2.051,00 |
| 27/3/2003 | 1,0400 | -1,89% | 1,0800 | 1,0800 | 1,0200 | 2.142 | 2.230,00 |
| 26/3/2003 | 1,0600 | 4,95% | 1,0000 | 1,0900 | 1,0000 | 3.913 | 4.132,00 |
| 24/3/2003 | 1,0100 | 1,00% | 0,9900 | 1,0300 | 0,9400 | 5.360 | 5.292,00 |
| 21/3/2003 | 1,0000 | 2,04% | 0,9900 | 1,0000 | 0,9600 | 4.430 | 4.408,00 |
| 20/3/2003 | 0,9800 | 0,00% | 0,9700 | 1,0100 | 0,9400 | 4.650 | 4.459,00 |
| 19/3/2003 | 0,9800 | 5,38% | 0,9200 | 0,9900 | 0,9200 | 6.109 | 5.908,00 |
| 18/3/2003 | 0,9300 | 2,20% | 0,9000 | 0,9500 | 0,9000 | 5.465 | 5.136,00 |
| 17/3/2003 | 0,9100 | -1,09% | 0,9100 | 0,9200 | 0,8400 | 2.266 | 2.037,00 |
| 14/3/2003 | 0,9200 | 0,00% | 0,9100 | 0,9300 | 0,9100 | 1.810 | 1.675,00 |
| 13/3/2003 | 0,9200 | 8,24% | 0,8500 | 0,9300 | 0,8500 | 4.869 | 4.320,00 |
| 12/3/2003 | 0,8500 | 2,41% | 0,8300 | 0,8900 | 0,7400 | 8.239 | 6.995,00 |
| 11/3/2003 | 0,8300 | -11,70% | 0,9200 | 0,9200 | 0,8300 | 4.245 | 3.713,00 |
| 07/3/2003 | 0,9400 | -5,05% | 0,9100 | 0,9900 | 0,9100 | 1.204 | 1.127,00 |
| 06/3/2003 | 0,9900 | 0,00% | 0,9800 | 0,9900 | 0,9300 | 2.550 | 2.459,00 |
| 05/3/2003 | 0,9900 | -1,00% | 0,9700 | 0,9900 | 0,9100 | 6.058 | 5.577,00 |
| 04/3/2003 | 1,0000 | 0,00% | 0,9600 | 1,0000 | 0,9100 | 9.879 | 9.286,00 |
| 03/3/2003 | 1,0000 | 3,09% | 0,9700 | 1,0200 | 0,9000 | 4.565 | 4.322,00 |
| 28/2/2003 | 0,9700 | -2,02% | 0,9800 | 0,9800 | 0,9600 | 1.500 | 1.465,00 |
| 27/2/2003 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9100 | 7.214 | 6.756,00 |
| 26/2/2003 | 0,9900 | -2,94% | 1,0000 | 1,0100 | 0,9900 | 2.787 | 2.778,00 |
| 25/2/2003 | 1,0200 | -5,56% | 1,0600 | 1,0700 | 1,0100 | 3.420 | 3.511,00 |
| 24/2/2003 | 1,0800 | -1,82% | 1,0900 | 1,0900 | 1,0200 | 1.603 | 1.687,00 |
| 21/2/2003 | 1,1000 | 0,00% | 1,1200 | 1,1600 | 1,0800 | 7.460 | 8.342,00 |
| 20/2/2003 | 1,1000 | -0,90% | 1,1200 | 1,1200 | 1,0800 | 1.100 | 1.208,00 |
| 19/2/2003 | 1,1100 | 0,00% | 1,1000 | 1,1100 | 1,0800 | 9.804 | 10.788,00 |
| 18/2/2003 | 1,1100 | 1,83% | 1,0800 | 1,1100 | 1,0200 | 2.346 | 2.574,00 |
| 17/2/2003 | 1,0900 | 2,83% | 1,0400 | 1,0900 | 1,0400 | 6.455 | 6.949,00 |
| 14/2/2003 | 1,0600 | 2,91% | 1,0300 | 1,0600 | 1,0000 | 4.150 | 4.308,00 |
| 13/2/2003 | 1,0300 | 0,98% | 1,0100 | 1,0400 | 1,0000 | 1.830 | 1.862,00 |
| 12/2/2003 | 1,0200 | -3,77% | 1,0300 | 1,0300 | 1,0200 | 910 | 932,00 |
| 11/2/2003 | 1,0600 | 0,00% | 1,0500 | 1,0600 | 1,0100 | 2.646 | 2.751,00 |
| 10/2/2003 | 1,0600 | 1,92% | 1,0400 | 1,0600 | 1,0200 | 7.500 | 7.823,00 |
| 07/2/2003 | 1,0400 | 1,96% | 1,0100 | 1,0400 | 1,0000 | 4.984 | 5.107,00 |
| 06/2/2003 | 1,0200 | 3,03% | 1,0400 | 1,0400 | 1,0000 | 4.990 | 5.058,00 |
| 05/2/2003 | 0,9900 | 0,00% | 0,9700 | 1,0100 | 0,9300 | 12.072 | 11.681,00 |
| 04/2/2003 | 0,9900 | -2,94% | 0,9600 | 1,0100 | 0,9500 | 6.053 | 5.886,00 |
| 03/2/2003 | 1,0200 | 0,00% | 1,0000 | 1,0200 | 1,0000 | 1.510 | 1.535,00 |
| 31/1/2003 | 1,0200 | -2,86% | 1,0200 | 1,0500 | 1,0000 | 5.030 | 5.100,00 |
| 30/1/2003 | 1,0500 | 2,94% | 1,0500 | 1,0700 | 1,0500 | 6.590 | 7.004,00 |
| 29/1/2003 | 1,0200 | -11,30% | 1,1500 | 1,1500 | 1,0200 | 33.580 | 35.024,00 |
| 28/1/2003 | 1,1500 | -6,50% | 1,1800 | 1,1800 | 1,1500 | 1.220 | 1.434,00 |
| 27/1/2003 | 1,2300 | -2,38% | 1,2000 | 1,2600 | 1,1900 | 1.879 | 2.265,00 |
| 24/1/2003 | 1,2600 | 8,62% | 1,1500 | 1,2800 | 1,1500 | 35.940 | 45.506,00 |
| 23/1/2003 | 1,1600 | 1,75% | 1,1600 | 1,2000 | 1,1300 | 13.874 | 15.960,00 |
| 22/1/2003 | 1,1400 | 1,79% | 1,1200 | 1,1600 | 1,0400 | 6.273 | 7.072,00 |
| 21/1/2003 | 1,1200 | -2,61% | 1,1800 | 1,1800 | 1,0900 | 12.053 | 13.857,00 |
| 20/1/2003 | 1,1500 | -4,96% | 1,1000 | 1,1600 | 1,1000 | 5.860 | 6.602,00 |
| 17/1/2003 | 1,2100 | -4,72% | 1,2600 | 1,2600 | 1,2100 | 316 | 397,00 |
| 16/1/2003 | 1,2700 | 5,83% | 1,3000 | 1,3100 | 1,2000 | 2.550 | 3.252,00 |
| 15/1/2003 | 1,2000 | -4,00% | 1,2400 | 1,3100 | 1,2000 | 5.046 | 6.329,00 |
| 14/1/2003 | 1,2500 | 0,00% | 1,2700 | 1,2700 | 1,2100 | 2.288 | 2.855,00 |
| 13/1/2003 | 1,2500 | -3,85% | 1,2500 | 1,2700 | 1,2300 | 2.634 | 3.278,00 |
| 10/1/2003 | 1,3000 | 2,36% | 1,2600 | 1,3100 | 1,2000 | 2.702 | 3.442,00 |
| 09/1/2003 | 1,2700 | -0,78% | 1,2700 | 1,2700 | 1,2300 | 1.824 | 2.293,00 |
| 08/1/2003 | 1,2800 | -3,03% | 1,3200 | 1,3200 | 1,2800 | 300 | 386,00 |
| 07/1/2003 | 1,3200 | -0,75% | 1,3800 | 1,3900 | 1,2900 | 6.174 | 8.145,00 |
| 03/1/2003 | 1,3300 | -1,48% | 1,3500 | 1,3800 | 1,3300 | 2.300 | 3.112,00 |
| 02/1/2003 | 1,3500 | 3,85% | 1,3000 | 1,4000 | 1,3000 | 4.964 | 6.807,00 |
| 31/12/2002 | 1,3000 | -3,70% | 1,3500 | 1,3500 | 1,2800 | 7.438 | 9.792,00 |
| 30/12/2002 | 1,3500 | -8,16% | 1,3800 | 1,4100 | 1,3300 | 5.652 | 7.710,00 |
| 27/12/2002 | 1,4700 | -1,34% | 1,4600 | 1,4700 | 1,4000 | 3.315 | 4.760,00 |
| 24/12/2002 | 1,4900 | -0,67% | 1,4500 | 1,5000 | 1,4500 | 2.401 | 3.525,00 |
| 23/12/2002 | 1,5000 | 1,35% | 1,4800 | 1,5800 | 1,3600 | 9.760 | 14.853,00 |
| 20/12/2002 | 1,4800 | -3,27% | 1,4900 | 1,5100 | 1,4500 | 23.555 | 35.355,00 |
| 19/12/2002 | 1,5300 | -1,29% | 1,6300 | 1,6300 | 1,4800 | 15.133 | 23.655,00 |
| 18/12/2002 | 1,5500 | -1,90% | 1,4900 | 1,5500 | 1,4800 | 3.110 | 4.705,00 |
| 17/12/2002 | 1,5800 | 0,64% | 1,5500 | 1,5800 | 1,5000 | 1.607 | 2.476,00 |
| 16/12/2002 | 1,5700 | 2,61% | 1,5300 | 1,7000 | 1,4900 | 9.210 | 14.200,00 |
| 13/12/2002 | 1,5300 | 4,08% | 1,5000 | 1,6000 | 1,5000 | 12.560 | 19.476,00 |
| 12/12/2002 | 1,4700 | -3,29% | 1,5200 | 1,5200 | 1,4500 | 8.071 | 11.988,00 |
| 11/12/2002 | 1,5200 | -3,18% | 1,5700 | 1,5800 | 1,4800 | 8.495 | 12.877,00 |
| 10/12/2002 | 1,5700 | -1,88% | 1,5000 | 1,5700 | 1,5000 | 2.332 | 3.580,00 |
| 09/12/2002 | 1,6000 | 0,00% | 1,6700 | 1,6700 | 1,5700 | 2.767 | 4.403,00 |
| 06/12/2002 | 1,6000 | -4,19% | 1,6400 | 1,6600 | 1,6000 | 650 | 1.058,00 |
| 05/12/2002 | 1,6700 | -0,60% | 1,6500 | 1,6800 | 1,6500 | 7.080 | 11.715,00 |
| 04/12/2002 | 1,6800 | 0,00% | 1,6700 | 1,7000 | 1,6700 | 940 | 1.585,00 |
| 03/12/2002 | 1,6800 | -2,89% | 1,7100 | 1,7200 | 1,6800 | 4.273 | 7.278,00 |
| 02/12/2002 | 1,7300 | 0,58% | 1,7000 | 1,7300 | 1,7000 | 1.994 | 3.428,00 |
| 29/11/2002 | 1,7200 | -2,82% | 1,7200 | 1,7300 | 1,7200 | 3.651 | 6.281,00 |
| 28/11/2002 | 1,7700 | -0,56% | 1,7800 | 1,8100 | 1,7300 | 12.859 | 22.961,00 |
| 27/11/2002 | 1,7800 | -0,56% | 1,7900 | 1,8100 | 1,7500 | 4.057 | 7.200,00 |
| 26/11/2002 | 1,7900 | 1,13% | 1,7600 | 1,8000 | 1,7600 | 16.268 | 28.924,00 |
| 25/11/2002 | 1,7700 | -0,56% | 1,7900 | 1,7900 | 1,7400 | 16.672 | 29.502,00 |
| 22/11/2002 | 1,7800 | 0,00% | 1,8200 | 1,8200 | 1,7800 | 8.410 | 15.176,00 |
| 21/11/2002 | 1,7800 | 2,30% | 1,7800 | 1,7800 | 1,7600 | 10.750 | 19.047,00 |
| 20/11/2002 | 1,7400 | -1,69% | 1,7900 | 1,7900 | 1,7400 | 4.500 | 8.005,00 |
| 19/11/2002 | 1,7700 | 1,14% | 1,7500 | 1,8200 | 1,7400 | 7.465 | 13.353,00 |
| 18/11/2002 | 1,7500 | -3,85% | 1,8200 | 1,8300 | 1,7400 | 4.575 | 8.265,00 |
| 15/11/2002 | 1,8200 | 2,25% | 1,7800 | 1,8600 | 1,7800 | 4.211 | 7.648,00 |
| 14/11/2002 | 1,7800 | 1,14% | 1,7500 | 1,7800 | 1,7100 | 4.820 | 8.456,00 |
| 13/11/2002 | 1,7600 | -1,12% | 1,7500 | 1,7600 | 1,6800 | 4.092 | 7.100,00 |
| 12/11/2002 | 1,7800 | 1,14% | 1,7100 | 1,7900 | 1,7000 | 5.600 | 9.708,00 |
| 11/11/2002 | 1,7600 | 1,73% | 1,7400 | 1,7600 | 1,6700 | 3.854 | 6.614,00 |
| 08/11/2002 | 1,7300 | 2,98% | 1,6200 | 1,7300 | 1,6200 | 1.518 | 2.577,00 |
| 07/11/2002 | 1,6800 | -5,08% | 1,8000 | 1,8000 | 1,6000 | 9.031 | 15.022,00 |
| 06/11/2002 | 1,7700 | 0,00% | 1,7800 | 1,8200 | 1,7200 | 6.216 | 10.953,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|