| 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
ΦΙΕΡΑΤΕΞ ΑΦΟΙ ΑΝΕΖΟΥΛΑΚΗ Α.Ε. (ΦΙΕΡ)
0,3590 €
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 |
|---|---|---|---|---|---|---|---|
| 21/5/2004 | 2,7500 | -1,08% | 2,7700 | 2,7800 | 2,6300 | 15.150 | ,00 |
| 20/5/2004 | 2,7800 | -3,47% | 2,8600 | 2,8600 | 2,7000 | 7.940 | ,00 |
| 19/5/2004 | 2,8800 | 0,00% | 2,9100 | 2,9300 | 2,8400 | 41.575 | ,00 |
| 18/5/2004 | 2,8800 | -0,35% | 2,8600 | 2,8900 | 2,8200 | 8.485 | ,00 |
| 17/5/2004 | 2,8900 | -0,34% | 2,9000 | 2,9000 | 2,7200 | 1.515 | ,00 |
| 14/5/2004 | 2,9000 | -3,97% | 3,0200 | 3,0200 | 2,8600 | 2.093 | ,00 |
| 13/5/2004 | 3,0200 | -0,66% | 3,0400 | 3,0400 | 2,9800 | 7.150 | ,00 |
| 12/5/2004 | 3,0400 | -0,65% | 3,0400 | 3,1200 | 2,9300 | 65.470 | ,00 |
| 11/5/2004 | 3,0600 | 2,68% | 2,9800 | 3,0600 | 2,9200 | 6.290 | ,00 |
| 10/5/2004 | 2,9800 | -3,25% | 3,0000 | 3,0400 | 2,9000 | 1.375 | ,00 |
| 07/5/2004 | 3,0800 | 0,65% | 3,0200 | 3,0800 | 2,9500 | 3.510 | ,00 |
| 06/5/2004 | 3,0600 | -1,29% | 3,0800 | 3,2000 | 2,9200 | 71.670 | ,00 |
| 05/5/2004 | 3,1000 | 1,97% | 3,0400 | 3,1000 | 2,9900 | 9.450 | ,00 |
| 04/5/2004 | 3,0400 | 2,36% | 2,9800 | 3,0400 | 2,9300 | 22.780 | ,00 |
| 03/5/2004 | 2,9700 | 1,71% | 2,9000 | 2,9700 | 2,8400 | 5.640 | ,00 |
| 30/4/2004 | 2,9200 | -0,68% | 2,9200 | 2,9300 | 2,8300 | 7.135 | ,00 |
| 29/4/2004 | 2,9400 | -2,65% | 2,9900 | 3,0000 | 2,8300 | 16.870 | ,00 |
| 28/4/2004 | 3,0200 | -0,66% | 3,0000 | 3,0400 | 3,0000 | 16.910 | ,00 |
| 27/4/2004 | 3,0400 | -1,94% | 3,0800 | 3,0800 | 3,0400 | 260 | ,00 |
| 26/4/2004 | 3,1000 | -1,27% | 3,1000 | 3,1000 | 2,9000 | 12.155 | ,00 |
| 23/4/2004 | 3,1400 | 0,00% | 3,1000 | 3,1400 | 2,9800 | 6.915 | ,00 |
| 22/4/2004 | 3,1400 | -0,63% | 3,1000 | 3,1400 | 3,0000 | 4.280 | ,00 |
| 21/4/2004 | 3,1600 | 0,00% | 3,1400 | 3,1600 | 3,0200 | 4.270 | ,00 |
| 20/4/2004 | 3,1600 | 1,28% | 3,1400 | 3,1600 | 3,1000 | 5.085 | ,00 |
| 19/4/2004 | 3,1200 | -2,50% | 3,1600 | 3,1600 | 3,0800 | 2.960 | ,00 |
| 16/4/2004 | 3,2000 | -0,62% | 3,2000 | 3,2000 | 3,1200 | 4.240 | ,00 |
| 15/4/2004 | 3,2200 | 1,26% | 3,1400 | 3,2200 | 3,1400 | 5.920 | ,00 |
| 14/4/2004 | 3,1800 | 0,63% | 3,1400 | 3,1800 | 3,0000 | 4.070 | ,00 |
| 13/4/2004 | 3,1600 | 1,28% | 3,1200 | 3,1600 | 3,0800 | 6.610 | ,00 |
| 08/4/2004 | 3,1200 | 1,96% | 3,0800 | 3,1800 | 3,0400 | 9.145 | ,00 |
| 07/4/2004 | 3,0600 | 2,34% | 2,9900 | 3,0800 | 2,9600 | 23.080 | ,00 |
| 06/4/2004 | 2,9900 | 0,67% | 2,9800 | 2,9900 | 2,9000 | 8.320 | ,00 |
| 05/4/2004 | 2,9700 | 0,00% | 2,9800 | 3,0000 | 2,7200 | 10.500 | ,00 |
| 02/4/2004 | 2,9700 | 1,37% | 2,9400 | 2,9700 | 2,9200 | 2.015 | ,00 |
| 01/4/2004 | 2,9300 | -2,33% | 3,0000 | 3,0000 | 2,9200 | 17.215 | ,00 |
| 31/3/2004 | 3,0000 | 0,33% | 2,9900 | 3,0200 | 2,9400 | 27.150 | ,00 |
| 30/3/2004 | 2,9900 | -0,33% | 3,0000 | 3,0400 | 2,9500 | 34.065 | ,00 |
| 29/3/2004 | 3,0000 | 6,01% | 2,7800 | 3,0200 | 2,7800 | 15.175 | ,00 |
| 26/3/2004 | 2,8300 | 10,12% | 2,5800 | 2,8500 | 2,5800 | 25.520 | ,00 |
| 24/3/2004 | 2,5700 | 0,78% | 2,5500 | 2,5800 | 2,4600 | 6.490 | ,00 |
| 23/3/2004 | 2,5500 | 6,69% | 2,4000 | 2,5500 | 2,2900 | 43.260 | ,00 |
| 22/3/2004 | 2,3900 | -11,48% | 2,4100 | 2,6200 | 2,3800 | 201.330 | ,00 |
| 19/3/2004 | 2,7000 | -8,16% | 2,9200 | 2,9200 | 2,6500 | 9.620 | ,00 |
| 18/3/2004 | 2,9400 | -2,00% | 2,9800 | 3,0200 | 2,8600 | 66.600 | ,00 |
| 17/3/2004 | 3,0000 | -1,32% | 3,0200 | 3,0600 | 2,8800 | 14.355 | ,00 |
| 16/3/2004 | 3,0400 | 0,00% | 3,0400 | 3,0600 | 2,9600 | 6.550 | ,00 |
| 15/3/2004 | 3,0400 | -1,30% | 3,1000 | 3,1200 | 2,9700 | 2.870 | ,00 |
| 12/3/2004 | 3,0800 | 1,99% | 2,9900 | 3,2600 | 2,9700 | 23.480 | ,00 |
| 11/3/2004 | 3,0200 | -9,04% | 3,2600 | 3,2600 | 2,9300 | 29.440 | ,00 |
| 10/3/2004 | 3,3200 | -2,92% | 3,4000 | 3,4000 | 3,2600 | 19.620 | ,00 |
| 09/3/2004 | 3,4200 | -1,72% | 3,4800 | 3,5000 | 3,3400 | 10.320 | ,00 |
| 08/3/2004 | 3,4800 | 0,00% | 3,5000 | 3,5600 | 3,3800 | 18.315 | ,00 |
| 05/3/2004 | 3,4800 | -3,33% | 3,5800 | 3,6400 | 3,2800 | 29.920 | ,00 |
| 04/3/2004 | 3,6000 | -1,64% | 3,6600 | 3,6600 | 3,3800 | 44.130 | ,00 |
| 03/3/2004 | 3,6600 | -1,08% | 3,7000 | 3,7000 | 3,6200 | 58.110 | ,00 |
| 02/3/2004 | 3,7000 | 0,54% | 3,6800 | 3,7000 | 3,5600 | 143.140 | ,00 |
| 01/3/2004 | 3,6800 | 2,22% | 3,6200 | 3,6800 | 3,5600 | 28.240 | ,00 |
| 27/2/2004 | 3,6000 | 0,56% | 3,5800 | 3,6200 | 3,5400 | 67.250 | ,00 |
| 26/2/2004 | 3,5800 | 0,00% | 3,5800 | 3,6000 | 3,5000 | 54.430 | ,00 |
| 25/2/2004 | 3,5800 | -1,10% | 3,6000 | 3,6200 | 3,5200 | 44.355 | ,00 |
| 24/2/2004 | 3,6200 | -2,16% | 3,6800 | 3,7000 | 3,5600 | 32.425 | ,00 |
| 20/2/2004 | 3,7000 | 0,00% | 3,6600 | 3,7000 | 3,6200 | 16.490 | ,00 |
| 19/2/2004 | 3,7000 | 0,54% | 3,6800 | 3,7800 | 3,6000 | 89.995 | ,00 |
| 18/2/2004 | 3,6800 | 2,79% | 3,5800 | 3,7000 | 3,5200 | 117.900 | ,00 |
| 17/2/2004 | 3,5800 | 4,07% | 3,4400 | 3,5800 | 3,4400 | 56.955 | ,00 |
| 16/2/2004 | 3,4400 | -2,82% | 3,5400 | 3,5600 | 3,3400 | 189.280 | ,00 |
| 13/2/2004 | 3,5400 | -0,56% | 3,5400 | 3,5600 | 3,5000 | 8.070 | ,00 |
| 12/2/2004 | 3,5600 | 0,00% | 3,5800 | 3,6000 | 3,5000 | 20.730 | ,00 |
| 11/2/2004 | 3,5600 | -1,11% | 3,6000 | 3,6200 | 3,5000 | 22.850 | ,00 |
| 10/2/2004 | 3,6000 | 0,00% | 3,5800 | 3,6000 | 3,5400 | 15.610 | ,00 |
| 09/2/2004 | 3,6000 | -1,64% | 3,6800 | 3,6800 | 3,5800 | 11.220 | ,00 |
| 06/2/2004 | 3,6600 | 0,55% | 3,6400 | 3,6800 | 3,5600 | 25.115 | ,00 |
| 05/2/2004 | 3,6400 | 0,55% | 3,6400 | 3,6600 | 3,5600 | 16.815 | ,00 |
| 04/2/2004 | 3,6200 | 1,69% | 3,5600 | 3,6200 | 3,5000 | 29.410 | ,00 |
| 03/2/2004 | 3,5600 | 0,56% | 3,5000 | 3,5600 | 3,4600 | 14.360 | ,00 |
| 02/2/2004 | 3,5400 | -0,56% | 3,5600 | 3,5800 | 3,5000 | 13.945 | ,00 |
| 30/1/2004 | 3,5600 | 2,30% | 3,4400 | 3,5600 | 3,4000 | 54.615 | ,00 |
| 29/1/2004 | 3,4800 | -2,25% | 3,5400 | 3,5400 | 3,4400 | 21.780 | ,00 |
| 28/1/2004 | 3,5600 | -1,11% | 3,5800 | 3,6000 | 3,5000 | 14.715 | ,00 |
| 27/1/2004 | 3,6000 | -0,55% | 3,6200 | 3,6600 | 3,5600 | 11.250 | ,00 |
| 26/1/2004 | 3,6200 | 1,12% | 3,5600 | 3,6600 | 3,5400 | 30.840 | ,00 |
| 23/1/2004 | 3,5800 | 1,70% | 3,4600 | 3,5800 | 3,4400 | 22.989 | ,00 |
| 22/1/2004 | 3,5200 | 1,15% | 3,5000 | 3,5400 | 3,4400 | 13.390 | ,00 |
| 21/1/2004 | 3,4800 | 2,96% | 3,3600 | 3,4800 | 3,3400 | 19.520 | ,00 |
| 20/1/2004 | 3,3800 | -1,17% | 3,3600 | 3,4200 | 3,3200 | 10.960 | ,00 |
| 19/1/2004 | 3,4200 | -0,58% | 3,4600 | 3,5400 | 3,1600 | 31.140 | ,00 |
| 16/1/2004 | 3,4400 | 6,83% | 3,2200 | 3,4600 | 3,2200 | 64.915 | ,00 |
| 15/1/2004 | 3,2200 | 0,00% | 3,2200 | 3,2800 | 3,1800 | 33.080 | ,00 |
| 14/1/2004 | 3,2200 | 0,00% | 3,2200 | 3,2400 | 3,1200 | 16.650 | ,00 |
| 13/1/2004 | 3,2200 | 1,26% | 3,2000 | 3,3000 | 3,2000 | 22.165 | ,00 |
| 12/1/2004 | 3,1800 | 4,61% | 3,0200 | 3,2200 | 3,0000 | 37.830 | ,00 |
| 09/1/2004 | 3,0400 | 1,33% | 2,9800 | 3,0400 | 2,9500 | 5.100 | ,00 |
| 08/1/2004 | 3,0000 | 0,00% | 3,0600 | 3,0600 | 2,9600 | 19.715 | ,00 |
| 07/1/2004 | 3,0000 | -0,66% | 3,0400 | 3,0400 | 2,9600 | 7.905 | ,00 |
| 05/1/2004 | 3,0200 | 1,68% | 2,9700 | 3,0400 | 2,9200 | 17.435 | ,00 |
| 02/1/2004 | 2,9700 | 4,58% | 2,8200 | 2,9900 | 2,7900 | 10.495 | ,00 |
| 31/12/2003 | 2,8400 | -0,70% | 2,8700 | 2,9000 | 2,8100 | 27.000 | ,00 |
| 30/12/2003 | 2,8600 | 2,14% | 2,7900 | 2,8700 | 2,7500 | 31.490 | ,00 |
| 29/12/2003 | 2,8000 | 1,45% | 2,7700 | 2,8300 | 2,7400 | 10.975 | ,00 |
| 24/12/2003 | 2,7600 | -1,43% | 2,8000 | 2,8100 | 2,7600 | 4.530 | ,00 |
| 23/12/2003 | 2,8000 | 0,72% | 2,7700 | 2,8300 | 2,7100 | 3.670 | ,00 |
| 22/12/2003 | 2,7800 | -0,71% | 2,7900 | 2,8400 | 2,7700 | 5.180 | ,00 |
| 19/12/2003 | 2,8000 | 0,00% | 2,8000 | 2,8100 | 2,7600 | 12.775 | ,00 |
| 18/12/2003 | 2,8000 | 0,72% | 2,7800 | 2,8200 | 2,7500 | 6.055 | ,00 |
| 17/12/2003 | 2,7800 | -0,71% | 2,7800 | 2,7800 | 2,7200 | 4.880 | ,00 |
| 16/12/2003 | 2,8000 | -0,71% | 2,8000 | 2,8200 | 2,7200 | 11.435 | ,00 |
| 15/12/2003 | 2,8200 | 0,00% | 2,8300 | 2,8300 | 2,7400 | 15.395 | ,00 |
| 12/12/2003 | 2,8200 | 1,44% | 2,7900 | 2,8600 | 2,7900 | 15.565 | ,00 |
| 11/12/2003 | 2,7800 | -2,46% | 2,8500 | 2,8800 | 2,7800 | 6.775 | ,00 |
| 10/12/2003 | 2,8500 | -2,73% | 2,9000 | 2,9000 | 2,7600 | 4.320 | ,00 |
| 09/12/2003 | 2,9300 | 1,03% | 2,9000 | 2,9400 | 2,8500 | 9.100 | ,00 |
| 08/12/2003 | 2,9000 | -0,68% | 2,9100 | 2,9100 | 2,8500 | 2.604 | ,00 |
| 05/12/2003 | 2,9200 | -1,02% | 2,9500 | 2,9600 | 2,9100 | 7.820 | ,00 |
| 04/12/2003 | 2,9500 | 1,72% | 2,9000 | 2,9700 | 2,9000 | 4.095 | ,00 |
| 03/12/2003 | 2,9000 | -0,34% | 2,9100 | 2,9200 | 2,8500 | 10.585 | ,00 |
| 02/12/2003 | 2,9100 | 1,39% | 2,8800 | 2,9600 | 2,8600 | 15.080 | ,00 |
| 01/12/2003 | 2,8700 | 0,35% | 2,8600 | 2,8800 | 2,8400 | 4.300 | ,00 |
| 28/11/2003 | 2,8600 | -1,04% | 2,8800 | 2,9300 | 2,8600 | 5.400 | ,00 |
| 27/11/2003 | 2,8900 | -1,37% | 2,9100 | 2,9400 | 2,8900 | 1.260 | ,00 |
| 26/11/2003 | 2,9300 | -0,68% | 2,9300 | 2,9500 | 2,9000 | 5.360 | ,00 |
| 25/11/2003 | 2,9500 | 0,34% | 2,9400 | 2,9800 | 2,9300 | 6.550 | ,00 |
| 24/11/2003 | 2,9400 | 0,00% | 2,9400 | 2,9700 | 2,8500 | 9.890 | ,00 |
| 21/11/2003 | 2,9400 | 0,68% | 2,9000 | 2,9500 | 2,8700 | 6.950 | ,00 |
| 20/11/2003 | 2,9200 | -1,02% | 2,9500 | 2,9500 | 2,8500 | 2.320 | ,00 |
| 19/11/2003 | 2,9500 | 0,00% | 2,8600 | 2,9500 | 2,8500 | 8.010 | ,00 |
| 18/11/2003 | 2,9500 | 0,00% | 2,9400 | 2,9600 | 2,7800 | 3.540 | ,00 |
| 17/11/2003 | 2,9500 | -2,32% | 3,0200 | 3,0200 | 2,8600 | 11.670 | ,00 |
| 14/11/2003 | 3,0200 | -1,31% | 3,0400 | 3,0800 | 3,0200 | 10.390 | ,00 |
| 13/11/2003 | 3,0600 | -1,29% | 3,1000 | 3,1200 | 3,0400 | 4.748 | ,00 |
| 12/11/2003 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,0000 | 4.080 | ,00 |
| 11/11/2003 | 3,1000 | -0,64% | 3,1000 | 3,2200 | 3,0400 | 10.305 | ,00 |
| 10/11/2003 | 3,1200 | -1,89% | 3,1600 | 3,1600 | 3,0800 | 4.470 | ,00 |
| 07/11/2003 | 3,1800 | 0,63% | 3,1600 | 3,1800 | 3,0600 | 17.955 | ,00 |
| 06/11/2003 | 3,1600 | 0,64% | 3,1200 | 3,1800 | 3,1000 | 13.960 | ,00 |
| 05/11/2003 | 3,1400 | -0,63% | 3,1600 | 3,1600 | 3,0800 | 9.120 | ,00 |
| 04/11/2003 | 3,1600 | -1,86% | 3,2200 | 3,2400 | 3,1400 | 11.550 | ,00 |
| 03/11/2003 | 3,2200 | 3,21% | 3,1600 | 3,2200 | 3,1200 | 11.300 | ,00 |
| 31/10/2003 | 3,1200 | 3,31% | 2,9900 | 3,1200 | 2,9900 | 2.650 | ,00 |
| 30/10/2003 | 3,0200 | -1,95% | 3,0600 | 3,0600 | 2,9700 | 20.940 | ,00 |
| 29/10/2003 | 3,0800 | 0,65% | 3,1000 | 3,1200 | 3,0000 | 10.440 | ,00 |
| 27/10/2003 | 3,0600 | 0,00% | 3,0400 | 3,1000 | 3,0000 | 2.555 | ,00 |
| 24/10/2003 | 3,0600 | -1,29% | 3,1000 | 3,1400 | 3,0200 | 8.860 | ,00 |
| 23/10/2003 | 3,1000 | -3,73% | 3,1800 | 3,1800 | 2,9900 | 12.055 | ,00 |
| 22/10/2003 | 3,2200 | -0,62% | 3,2200 | 3,2800 | 3,1600 | 9.530 | ,00 |
| 21/10/2003 | 3,2400 | 4,52% | 3,1000 | 3,2400 | 3,1000 | 11.565 | ,00 |
| 20/10/2003 | 3,1000 | -1,27% | 3,1400 | 3,2000 | 3,0800 | 5.380 | ,00 |
| 17/10/2003 | 3,1400 | -1,88% | 3,1800 | 3,2000 | 3,1200 | 5.390 | ,00 |
| 16/10/2003 | 3,2000 | -1,23% | 3,2000 | 3,2400 | 3,1400 | 4.130 | ,00 |
| 15/10/2003 | 3,2400 | 0,62% | 3,2400 | 3,2400 | 3,1400 | 9.550 | ,00 |
| 14/10/2003 | 3,2200 | 0,00% | 3,2200 | 3,2400 | 3,1200 | 10.730 | ,00 |
| 13/10/2003 | 3,2200 | -0,62% | 3,2400 | 3,2800 | 3,1600 | 5.990 | ,00 |
| 10/10/2003 | 3,2400 | 0,00% | 3,2600 | 3,3400 | 3,1600 | 22.770 | ,00 |
| 09/10/2003 | 3,2400 | -1,22% | 3,2200 | 3,2800 | 3,2000 | 7.060 | ,00 |
| 08/10/2003 | 3,2800 | 3,80% | 3,1800 | 3,3200 | 3,1200 | 30.505 | ,00 |
| 07/10/2003 | 3,1600 | -5,39% | 3,3200 | 3,3600 | 3,1200 | 36.005 | ,00 |
| 06/10/2003 | 3,3400 | 7,05% | 3,1400 | 3,3600 | 3,1200 | 49.940 | ,00 |
| 03/10/2003 | 3,1200 | 5,41% | 2,9700 | 3,1200 | 2,9700 | 19.960 | ,00 |
| 02/10/2003 | 2,9600 | 3,86% | 2,8900 | 3,0000 | 2,8400 | 18.630 | ,00 |
| 01/10/2003 | 2,8500 | -1,72% | 2,8800 | 2,8800 | 2,7800 | 4.570 | ,00 |
| 30/9/2003 | 2,9000 | 2,11% | 2,8400 | 2,9300 | 2,8300 | 20.655 | ,00 |
| 29/9/2003 | 2,8400 | -1,39% | 2,8800 | 2,9100 | 2,7600 | 17.750 | ,00 |
| 26/9/2003 | 2,8800 | -3,68% | 2,9900 | 2,9900 | 2,8600 | 27.900 | ,00 |
| 25/9/2003 | 2,9900 | -2,29% | 3,0400 | 3,0400 | 2,9300 | 17.005 | ,00 |
| 24/9/2003 | 3,0600 | 0,00% | 3,1000 | 3,1600 | 3,0400 | 16.300 | ,00 |
| 23/9/2003 | 3,0600 | 0,66% | 3,0400 | 3,1000 | 2,9600 | 15.860 | ,00 |
| 22/9/2003 | 3,0400 | -1,30% | 3,1000 | 3,1600 | 3,0000 | 49.190 | ,00 |
| 19/9/2003 | 3,0800 | 6,21% | 2,9100 | 3,0800 | 2,9000 | 41.210 | ,00 |
| 18/9/2003 | 2,9000 | -0,34% | 2,9600 | 2,9600 | 2,8400 | 27.770 | ,00 |
| 17/9/2003 | 2,9100 | 4,68% | 2,8000 | 2,9200 | 2,8000 | 31.910 | ,00 |
| 16/9/2003 | 2,7800 | -2,46% | 2,8500 | 2,8500 | 2,7700 | 13.140 | ,00 |
| 15/9/2003 | 2,8500 | -5,00% | 3,0000 | 3,0000 | 2,8400 | 17.010 | ,00 |
| 12/9/2003 | 3,0000 | -4,46% | 3,1600 | 3,1800 | 2,9200 | 416.580 | ,00 |
| 11/9/2003 | 3,1400 | 1,29% | 3,1200 | 3,3000 | 3,0400 | 53.725 | ,00 |
| 10/9/2003 | 3,1000 | 4,73% | 2,9700 | 3,1600 | 2,6600 | 69.705 | ,00 |
| 09/9/2003 | 2,9600 | -5,73% | 3,1400 | 3,2000 | 2,9000 | 34.660 | ,00 |
| 08/9/2003 | 3,1400 | -4,85% | 3,2600 | 3,2600 | 3,1000 | 14.855 | ,00 |
| 05/9/2003 | 3,3000 | 0,00% | 3,3000 | 3,3800 | 3,2600 | 14.220 | ,00 |
| 04/9/2003 | 3,3000 | -1,20% | 3,3000 | 3,4000 | 3,2000 | 13.305 | ,00 |
| 03/9/2003 | 3,3400 | 6,37% | 3,1400 | 3,4000 | 3,1400 | 61.975 | ,00 |
| 02/9/2003 | 3,1400 | -4,85% | 3,3000 | 3,3400 | 3,0600 | 66.500 | ,00 |
| 01/9/2003 | 3,3000 | -5,17% | 3,4800 | 3,6200 | 3,1800 | 36.325 | ,00 |
| 29/8/2003 | 3,4800 | -3,33% | 3,6400 | 3,6400 | 3,4600 | 20.635 | ,00 |
| 28/8/2003 | 3,6000 | -3,74% | 3,7400 | 3,8000 | 3,5600 | 35.030 | ,00 |
| 27/8/2003 | 3,7400 | 0,54% | 3,7400 | 3,8400 | 3,6800 | 24.240 | ,00 |
| 26/8/2003 | 3,7200 | 6,29% | 3,5000 | 3,8600 | 3,5000 | 86.798 | ,00 |
| 25/8/2003 | 3,5000 | -6,42% | 3,7400 | 3,8200 | 3,4400 | 88.445 | ,00 |
| 22/8/2003 | 3,7400 | -5,56% | 3,9600 | 4,0000 | 3,6800 | 108.745 | ,00 |
| 21/8/2003 | 3,9600 | 0,51% | 3,9800 | 4,0400 | 3,9000 | 41.135 | ,00 |
| 20/8/2003 | 3,9400 | -1,99% | 4,0200 | 4,0600 | 3,9000 | 31.680 | ,00 |
| 19/8/2003 | 4,0200 | -6,51% | 4,3000 | 4,3400 | 3,9800 | 217.050 | ,00 |
| 18/8/2003 | 4,3000 | 2,38% | 4,2400 | 4,3200 | 4,1400 | 36.540 | ,00 |
| 14/8/2003 | 4,2000 | -0,94% | 4,0800 | 4,3400 | 4,0600 | 48.456 | ,00 |
| 13/8/2003 | 4,2400 | -0,47% | 4,2800 | 4,3200 | 4,1400 | 12.160 | ,00 |
| 12/8/2003 | 4,2600 | -1,39% | 4,3000 | 4,3000 | 4,0800 | 32.460 | ,00 |
| 11/8/2003 | 4,3200 | -1,37% | 4,4000 | 4,5600 | 4,2000 | 25.240 | ,00 |
| 08/8/2003 | 4,3800 | 0,00% | 4,3800 | 4,5000 | 4,2200 | 56.240 | ,00 |
| 07/8/2003 | 4,3800 | 7,35% | 4,1400 | 4,5200 | 4,0200 | 172.300 | ,00 |
| 06/8/2003 | 4,0800 | -3,32% | 4,1600 | 4,1600 | 4,0000 | 51.430 | ,00 |
| 05/8/2003 | 4,2200 | -1,40% | 4,3000 | 4,4800 | 4,0200 | 142.755 | ,00 |
| 04/8/2003 | 4,2800 | -8,15% | 4,6600 | 4,7000 | 4,1600 | 279.505 | ,00 |
| 01/8/2003 | 4,6600 | 5,43% | 4,3800 | 4,7800 | 4,3000 | 239.955 | ,00 |
| 31/7/2003 | 4,4200 | 11,62% | 4,0400 | 4,4200 | 3,9200 | 399.280 | ,00 |
| 30/7/2003 | 3,9600 | 17,86% | 3,3600 | 3,9600 | 3,3600 | 174.950 | ,00 |
| 29/7/2003 | 3,3600 | 6,33% | 3,1000 | 3,4000 | 3,0600 | 63.295 | ,00 |
| 28/7/2003 | 3,1600 | -5,95% | 3,4400 | 3,4800 | 3,1200 | 17.545 | ,00 |
| 25/7/2003 | 3,3600 | -2,33% | 3,4600 | 3,5800 | 3,3200 | 25.323 | ,00 |
| 24/7/2003 | 3,4400 | 0,58% | 3,4200 | 3,6200 | 3,3000 | 54.755 | ,00 |
| 23/7/2003 | 3,4200 | -2,84% | 3,5600 | 3,6000 | 3,4000 | 46.400 | ,00 |
| 22/7/2003 | 3,5200 | -2,22% | 3,6000 | 3,7000 | 3,5000 | 35.050 | ,00 |
| 21/7/2003 | 3,6000 | 1,12% | 3,5400 | 3,8000 | 3,4800 | 41.715 | ,00 |
| 18/7/2003 | 3,5600 | -4,30% | 3,7400 | 3,7600 | 3,4000 | 64.020 | ,00 |
| 17/7/2003 | 3,7200 | -4,12% | 3,9000 | 3,9000 | 3,6600 | 65.210 | ,00 |
| 16/7/2003 | 3,8800 | -8,06% | 4,2800 | 4,6400 | 3,8000 | 306.745 | ,00 |
| 15/7/2003 | 4,2200 | 17,88% | 3,5200 | 4,2200 | 3,5200 | 68.335 | ,00 |
| 14/7/2003 | 3,5800 | 17,76% | 3,1000 | 3,5800 | 3,1000 | 32.425 | ,00 |
| 11/7/2003 | 3,0400 | 0,00% | 3,0800 | 3,2000 | 3,0000 | 31.110 | ,00 |
| 10/7/2003 | 3,0400 | -7,88% | 3,3200 | 3,3400 | 2,9100 | 45.775 | ,00 |
| 09/7/2003 | 3,3000 | 13,40% | 2,9100 | 3,4200 | 2,9100 | 81.600 | ,00 |
| 08/7/2003 | 2,9100 | 17,81% | 2,4800 | 2,9100 | 2,4700 | 226.590 | ,00 |
| 07/7/2003 | 2,4700 | 8,81% | 2,2800 | 2,5000 | 2,2800 | 45.211 | ,00 |
| 04/7/2003 | 2,2700 | 4,13% | 2,1700 | 2,2700 | 2,1700 | 27.255 | ,00 |
| 03/7/2003 | 2,1800 | 0,46% | 2,1800 | 2,2400 | 2,1700 | 9.480 | ,00 |
| 02/7/2003 | 2,1700 | 4,33% | 2,1200 | 2,2300 | 2,1200 | 17.115 | ,00 |
| 01/7/2003 | 2,0800 | 0,48% | 2,0700 | 2,2400 | 2,0500 | 15.480 | ,00 |
| 30/6/2003 | 2,0700 | -0,48% | 2,0900 | 2,1200 | 2,0600 | 11.680 | ,00 |
| 27/6/2003 | 2,0800 | -1,42% | 2,1100 | 2,1500 | 2,0800 | 17.950 | ,00 |
| 26/6/2003 | 2,1100 | -2,31% | 2,1500 | 2,1600 | 2,1100 | 22.220 | ,00 |
| 25/6/2003 | 2,1600 | 0,00% | 2,1700 | 2,2100 | 2,1200 | 15.875 | ,00 |
| 24/6/2003 | 2,1600 | 0,00% | 2,1600 | 2,1900 | 2,0800 | 24.250 | ,00 |
| 23/6/2003 | 2,1600 | 0,47% | 2,1500 | 2,2500 | 2,1500 | 31.642 | ,00 |
| 20/6/2003 | 2,1500 | 0,94% | 2,1400 | 2,2100 | 2,1200 | 51.185 | ,00 |
| 19/6/2003 | 2,1300 | 5,97% | 2,0300 | 2,2100 | 2,0300 | 63.505 | ,00 |
| 18/6/2003 | 2,0100 | 2,55% | 2,0000 | 2,0700 | 1,9600 | 26.130 | ,00 |
| 17/6/2003 | 1,9600 | 0,00% | 1,9600 | 2,0400 | 1,9300 | 25.605 | ,00 |
| 13/6/2003 | 1,9600 | -3,45% | 2,0100 | 2,0100 | 1,9000 | 20.045 | ,00 |
| 12/6/2003 | 2,0300 | 0,00% | 2,0500 | 2,0700 | 1,9900 | 22.480 | ,00 |
| 11/6/2003 | 2,0300 | -0,49% | 2,0500 | 2,1000 | 2,0000 | 26.780 | ,00 |
| 10/6/2003 | 2,0400 | -3,32% | 2,1000 | 2,1600 | 2,0000 | 36.210 | ,00 |
| 09/6/2003 | 2,1100 | 12,23% | 1,9400 | 2,2100 | 1,8700 | 80.605 | ,00 |
| 06/6/2003 | 1,8800 | 17,50% | 1,6100 | 1,8800 | 1,6100 | 68.545 | ,00 |
| 05/6/2003 | 1,6000 | -3,03% | 1,6500 | 1,6900 | 1,5700 | 18.430 | ,00 |
| 04/6/2003 | 1,6500 | 0,61% | 1,6500 | 1,6900 | 1,6200 | 17.350 | ,00 |
| 03/6/2003 | 1,6400 | 3,14% | 1,6000 | 1,6700 | 1,5600 | 11.210 | ,00 |
| 02/6/2003 | 1,5900 | 1,92% | 1,6000 | 1,6500 | 1,5900 | 5.660 | ,00 |
| 30/5/2003 | 1,5600 | 4,70% | 1,5000 | 1,6000 | 1,4800 | 15.430 | ,00 |
| 29/5/2003 | 1,4900 | -0,67% | 1,5100 | 1,5500 | 1,4800 | 4.430 | ,00 |
| 28/5/2003 | 1,5000 | 4,90% | 1,4500 | 1,5500 | 1,4500 | 7.380 | ,00 |
| 27/5/2003 | 1,4300 | -4,67% | 1,4700 | 1,4900 | 1,4200 | 3.500 | ,00 |
| 26/5/2003 | 1,5000 | -3,23% | 1,5400 | 1,5400 | 1,4200 | 2.622 | ,00 |
| 23/5/2003 | 1,5500 | -0,64% | 1,5500 | 1,6300 | 1,5400 | 4.780 | ,00 |
| 22/5/2003 | 1,5600 | -3,70% | 1,6300 | 1,6600 | 1,5600 | 3.320 | ,00 |
| 21/5/2003 | 1,6200 | -1,22% | 1,6600 | 1,7000 | 1,6200 | 14.020 | ,00 |
| 20/5/2003 | 1,6400 | 4,46% | 1,5500 | 1,6600 | 1,5000 | 15.595 | ,00 |
| 19/5/2003 | 1,5700 | -1,88% | 1,6000 | 1,6300 | 1,5000 | 4.750 | ,00 |
| 16/5/2003 | 1,6000 | 3,90% | 1,5400 | 1,6300 | 1,5400 | 11.205 | ,00 |
| 15/5/2003 | 1,5400 | -1,28% | 1,5700 | 1,5800 | 1,5200 | 4.690 | ,00 |
| 14/5/2003 | 1,5600 | -3,11% | 1,6400 | 1,6400 | 1,5400 | 8.850 | ,00 |
| 13/5/2003 | 1,6100 | 5,92% | 1,5200 | 1,6100 | 1,5200 | 7.310 | ,00 |
| 12/5/2003 | 1,5200 | 0,00% | 1,5100 | 1,5400 | 1,5000 | 4.655 | ,00 |
| 09/5/2003 | 1,5200 | -2,56% | 1,5500 | 1,5600 | 1,5000 | 5.020 | ,00 |
| 08/5/2003 | 1,5600 | -3,70% | 1,6200 | 1,6200 | 1,5600 | 5.890 | ,00 |
| 07/5/2003 | 1,6200 | 0,62% | 1,6200 | 1,7000 | 1,6100 | 20.960 | ,00 |
| 06/5/2003 | 1,6100 | -1,23% | 1,6200 | 1,6400 | 1,5600 | 16.165 | ,00 |
| 05/5/2003 | 1,6300 | 0,62% | 1,6200 | 1,6900 | 1,6200 | 16.912 | ,00 |
| 02/5/2003 | 1,6200 | 1,25% | 1,6300 | 1,6500 | 1,5600 | 5.490 | ,00 |
| 30/4/2003 | 1,6000 | -1,23% | 1,6200 | 1,6300 | 1,5700 | 5.795 | ,00 |
| 29/4/2003 | 1,6200 | 2,53% | 1,5900 | 1,6200 | 1,5500 | 4.150 | ,00 |
| 24/4/2003 | 1,5800 | -4,24% | 1,6400 | 1,6600 | 1,5600 | 10.390 | ,00 |
| 23/4/2003 | 1,6500 | 5,10% | 1,5700 | 1,6800 | 1,5700 | 28.300 | ,00 |
| 22/4/2003 | 1,5700 | 7,53% | 1,4400 | 1,5800 | 1,4100 | 19.125 | ,00 |
| 17/4/2003 | 1,4600 | -5,19% | 1,5400 | 1,5500 | 1,4200 | 18.860 | ,00 |
| 16/4/2003 | 1,5400 | -8,33% | 1,6200 | 1,7300 | 1,5000 | 33.727 | ,00 |
| 15/4/2003 | 1,6800 | 1,82% | 1,6600 | 1,8700 | 1,6600 | 64.480 | ,00 |
| 14/4/2003 | 1,6500 | 10,74% | 1,5000 | 1,7000 | 1,5000 | 56.790 | ,00 |
| 11/4/2003 | 1,4900 | 15,50% | 1,2800 | 1,5000 | 1,2800 | 39.110 | ,00 |
| 10/4/2003 | 1,2900 | 10,26% | 1,2000 | 1,3400 | 1,1700 | 45.302 | ,00 |
| 09/4/2003 | 1,1700 | -0,85% | 1,1700 | 1,2200 | 1,1500 | 15.050 | ,00 |
| 08/4/2003 | 1,1800 | 1,72% | 1,1700 | 1,2700 | 1,1200 | 35.550 | ,00 |
| 07/4/2003 | 1,1600 | 6,42% | 1,1400 | 1,2200 | 1,1400 | 15.020 | 17.943,00 |
| 04/4/2003 | 1,0900 | 10,10% | 1,0000 | 1,1400 | 0,9800 | 19.490 | 20.766,00 |
| 03/4/2003 | 0,9900 | 2,06% | 0,9900 | 1,0200 | 0,9700 | 12.800 | 12.740,00 |
| 02/4/2003 | 0,9700 | 4,30% | 0,9300 | 0,9900 | 0,9300 | 7.125 | 6.876,00 |
| 01/4/2003 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,8900 | 3.670 | 3.367,00 |
| 31/3/2003 | 0,9300 | -6,06% | 0,9700 | 0,9700 | 0,9000 | 3.800 | 3.513,00 |
| 28/3/2003 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9500 | 5.720 | 5.600,00 |
| 27/3/2003 | 1,0000 | -1,96% | 1,0200 | 1,0600 | 1,0000 | 8.360 | 8.525,00 |
| 26/3/2003 | 1,0200 | 2,00% | 1,0000 | 1,0500 | 1,0000 | 16.640 | 17.158,00 |
| 24/3/2003 | 1,0000 | -2,91% | 1,0300 | 1,0300 | 0,9300 | 15.880 | 15.632,00 |
| 21/3/2003 | 1,0300 | 13,19% | 0,9200 | 1,0600 | 0,9200 | 46.090 | 44.815,00 |
| 20/3/2003 | 0,9100 | -2,15% | 0,9300 | 0,9400 | 0,8800 | 8.160 | 7.457,00 |
| 19/3/2003 | 0,9300 | 4,49% | 0,8700 | 0,9400 | 0,8700 | 26.190 | 23.908,00 |
| 18/3/2003 | 0,8900 | 2,30% | 0,8800 | 0,9300 | 0,8700 | 63.640 | 56.776,00 |
| 17/3/2003 | 0,8700 | -3,33% | 0,9000 | 0,9000 | 0,8500 | 1.990 | 1.723,00 |
| 14/3/2003 | 0,9000 | 0,00% | 0,9000 | 0,9300 | 0,8200 | 12.260 | 11.074,00 |
| 13/3/2003 | 0,9000 | 0,00% | 0,9000 | 0,9200 | 0,8900 | 2.500 | 2.253,00 |
| 12/3/2003 | 0,9000 | -5,26% | 0,9500 | 0,9500 | 0,8800 | 5.110 | 4.657,00 |
| 11/3/2003 | 0,9500 | -5,00% | 1,0000 | 1,0000 | 0,9500 | 760 | 735,00 |
| 07/3/2003 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 0,9200 | 12.985 | 12.953,00 |
| 06/3/2003 | 1,0000 | -0,99% | 1,0100 | 1,0300 | 1,0000 | 2.345 | 468,00 |
| 05/3/2003 | 1,0100 | 0,00% | 1,0300 | 1,0500 | 0,9900 | 5.290 | 5.384,00 |
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.% |
|---|