| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,7000 | -4,94 % | -0,4000 | 1.223.127 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| ONYX | 2,2500 | -3,02 % | -0,0700 | 141.752 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΕΥΡΩΒ | 3,2480 | -2,84 % | -0,0950 | 2.668.165 |
| EIS | 1,6760 | -2,78 % | -0,0480 | 55.720 |
| ΒΟΣΥΣ | 2,1000 | -2,78 % | -0,0600 | 400 |
| ΠΕΙΡ | 6,6420 | -2,72 % | -0,1860 | 1.901.611 |
| BOCHGR | 7,8800 | -2,72 % | -0,2200 | 193.334 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 1.845 |
Συνεχης ενημερωση
ΦΙΝΤΕΞΠΟΡΤ (ΦΙΝΤΟ)
0,3280 €
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 |
|---|---|---|---|---|---|---|---|
| 20/11/2003 | 1,7700 | -1,67% | 1,7800 | 1,7800 | 1,7500 | 2.400 | ,00 |
| 19/11/2003 | 1,8000 | -0,55% | 1,8000 | 1,8000 | 1,7300 | 2.450 | ,00 |
| 18/11/2003 | 1,8100 | 1,69% | 1,7900 | 1,8200 | 1,7700 | 3.820 | ,00 |
| 17/11/2003 | 1,7800 | -4,30% | 1,8300 | 1,8300 | 1,7700 | 6.196 | ,00 |
| 14/11/2003 | 1,8600 | -2,11% | 1,8700 | 1,8900 | 1,8500 | 4.540 | ,00 |
| 13/11/2003 | 1,9000 | 1,60% | 1,9200 | 1,9200 | 1,8700 | 5.610 | ,00 |
| 12/11/2003 | 1,8700 | 2,19% | 1,8300 | 1,8700 | 1,8000 | 3.870 | ,00 |
| 11/11/2003 | 1,8300 | -3,68% | 1,8900 | 1,9000 | 1,8300 | 2.600 | ,00 |
| 10/11/2003 | 1,9000 | 0,53% | 1,8900 | 1,9000 | 1,8500 | 3.908 | ,00 |
| 07/11/2003 | 1,8900 | -1,05% | 1,9100 | 1,9300 | 1,8700 | 4.520 | ,00 |
| 06/11/2003 | 1,9100 | 0,00% | 1,9100 | 1,9300 | 1,9000 | 4.400 | ,00 |
| 05/11/2003 | 1,9100 | -1,04% | 1,9300 | 1,9300 | 1,8800 | 6.210 | ,00 |
| 04/11/2003 | 1,9300 | -0,52% | 1,9600 | 2,0000 | 1,9200 | 6.500 | ,00 |
| 03/11/2003 | 1,9400 | 4,86% | 1,8800 | 1,9400 | 1,8800 | 9.000 | ,00 |
| 31/10/2003 | 1,8500 | -0,54% | 1,8600 | 1,8800 | 1,8500 | 8.690 | ,00 |
| 30/10/2003 | 1,8600 | 0,00% | 1,8500 | 1,8700 | 1,8400 | 570 | ,00 |
| 29/10/2003 | 1,8600 | -0,53% | 1,8900 | 1,8900 | 1,8600 | 1.167 | ,00 |
| 27/10/2003 | 1,8700 | 0,54% | 1,8500 | 1,8700 | 1,8400 | 900 | ,00 |
| 24/10/2003 | 1,8600 | 0,00% | 1,8700 | 1,8700 | 1,8300 | 2.380 | ,00 |
| 23/10/2003 | 1,8600 | -3,12% | 1,8600 | 1,8700 | 1,8400 | 6.790 | ,00 |
| 22/10/2003 | 1,9200 | -0,52% | 1,9300 | 1,9500 | 1,8900 | 4.600 | ,00 |
| 21/10/2003 | 1,9300 | 3,76% | 1,8700 | 1,9500 | 1,8100 | 6.900 | ,00 |
| 20/10/2003 | 1,8600 | 1,64% | 1,8500 | 1,8700 | 1,8400 | 5.080 | ,00 |
| 17/10/2003 | 1,8300 | 2,23% | 1,8800 | 1,9200 | 1,7900 | 6.980 | ,00 |
| 16/10/2003 | 1,7900 | -4,28% | 1,8700 | 1,8700 | 1,7700 | 5.940 | ,00 |
| 15/10/2003 | 1,8700 | 2,19% | 1,8600 | 1,9400 | 1,8000 | 6.780 | ,00 |
| 14/10/2003 | 1,8300 | 0,00% | 1,8600 | 1,9000 | 1,8200 | 2.290 | ,00 |
| 13/10/2003 | 1,8300 | -5,67% | 1,9200 | 1,9200 | 1,8300 | 1.580 | ,00 |
| 10/10/2003 | 1,9400 | -1,52% | 1,9800 | 2,0000 | 1,9000 | 4.760 | ,00 |
| 09/10/2003 | 1,9700 | 0,51% | 1,9400 | 1,9800 | 1,9100 | 1.900 | ,00 |
| 08/10/2003 | 1,9600 | 0,51% | 1,9600 | 2,0500 | 1,9600 | 4.410 | ,00 |
| 07/10/2003 | 1,9500 | -3,94% | 1,9700 | 1,9800 | 1,9000 | 8.820 | ,00 |
| 06/10/2003 | 2,0300 | 6,84% | 1,9700 | 2,0400 | 1,8800 | 21.060 | ,00 |
| 03/10/2003 | 1,9000 | 3,26% | 1,9500 | 1,9500 | 1,8000 | 11.988 | ,00 |
| 02/10/2003 | 1,8400 | 8,88% | 1,7500 | 1,8500 | 1,7500 | 12.370 | ,00 |
| 01/10/2003 | 1,6900 | -2,31% | 1,7200 | 1,7200 | 1,6700 | 5.800 | ,00 |
| 30/9/2003 | 1,7300 | 2,98% | 1,7100 | 1,7300 | 1,6700 | 12.000 | ,00 |
| 29/9/2003 | 1,6800 | -1,18% | 1,7000 | 1,7000 | 1,6200 | 5.130 | ,00 |
| 26/9/2003 | 1,7000 | -7,61% | 1,8000 | 1,8400 | 1,7000 | 16.600 | ,00 |
| 25/9/2003 | 1,8400 | -3,16% | 1,8200 | 1,8600 | 1,8000 | 4.940 | ,00 |
| 24/9/2003 | 1,9000 | 1,06% | 1,9100 | 1,9400 | 1,8800 | 17.010 | ,00 |
| 23/9/2003 | 1,8800 | -0,53% | 1,8100 | 1,8800 | 1,8100 | 3.670 | ,00 |
| 22/9/2003 | 1,8900 | -1,56% | 1,9300 | 1,9300 | 1,8000 | 12.630 | ,00 |
| 19/9/2003 | 1,9200 | -2,04% | 1,9500 | 1,9600 | 1,8400 | 12.390 | ,00 |
| 18/9/2003 | 1,9600 | 2,08% | 1,9400 | 1,9600 | 1,8000 | 10.280 | ,00 |
| 17/9/2003 | 1,9200 | 3,78% | 1,8000 | 1,9700 | 1,8000 | 22.452 | ,00 |
| 16/9/2003 | 1,8500 | -10,63% | 2,0000 | 2,0000 | 1,8500 | 32.750 | ,00 |
| 15/9/2003 | 2,0700 | -4,61% | 2,0000 | 2,1000 | 2,0000 | 5.850 | ,00 |
| 12/9/2003 | 2,1700 | -1,81% | 2,1800 | 2,2000 | 2,1000 | 950 | ,00 |
| 11/9/2003 | 2,2100 | 4,74% | 2,1400 | 2,2200 | 2,1000 | 7.550 | ,00 |
| 10/9/2003 | 2,1100 | 0,48% | 2,1000 | 2,1200 | 1,9400 | 13.080 | ,00 |
| 09/9/2003 | 2,1000 | -2,33% | 2,1600 | 2,1600 | 1,9900 | 6.310 | ,00 |
| 08/9/2003 | 2,1500 | -6,52% | 2,2800 | 2,2800 | 2,0800 | 7.800 | ,00 |
| 05/9/2003 | 2,3000 | 7,98% | 2,1500 | 2,3500 | 2,1500 | 36.750 | ,00 |
| 04/9/2003 | 2,1300 | 1,43% | 2,1400 | 2,1800 | 1,8700 | 19.020 | ,00 |
| 03/9/2003 | 2,1000 | -0,47% | 2,1400 | 2,1800 | 2,1000 | 8.620 | ,00 |
| 02/9/2003 | 2,1100 | -7,46% | 2,2000 | 2,2200 | 2,0300 | 40.700 | ,00 |
| 01/9/2003 | 2,2800 | -9,52% | 2,5000 | 2,5100 | 2,2200 | 9.940 | ,00 |
| 29/8/2003 | 2,5200 | -2,33% | 2,5500 | 2,6200 | 2,5000 | 10.890 | ,00 |
| 28/8/2003 | 2,5800 | 0,00% | 2,5700 | 2,7000 | 2,5200 | 19.390 | ,00 |
| 27/8/2003 | 2,5800 | -0,39% | 2,6100 | 2,6200 | 2,5000 | 38.650 | ,00 |
| 26/8/2003 | 2,5900 | -5,82% | 2,6800 | 2,6900 | 2,5300 | 9.780 | ,00 |
| 25/8/2003 | 2,7500 | -1,79% | 2,7600 | 2,7900 | 2,6700 | 8.710 | ,00 |
| 22/8/2003 | 2,8000 | -2,10% | 2,8300 | 2,9000 | 2,7900 | 7.270 | ,00 |
| 21/8/2003 | 2,8600 | 1,78% | 2,8900 | 2,9500 | 2,8300 | 5.604 | ,00 |
| 20/8/2003 | 2,8100 | -1,06% | 2,7800 | 2,8400 | 2,7800 | 6.560 | ,00 |
| 19/8/2003 | 2,8400 | -2,41% | 2,8500 | 2,9000 | 2,8100 | 10.440 | ,00 |
| 18/8/2003 | 2,9100 | 2,11% | 2,9000 | 2,9400 | 2,8800 | 17.900 | ,00 |
| 14/8/2003 | 2,8500 | 5,17% | 2,7600 | 2,9000 | 2,7600 | 15.790 | ,00 |
| 13/8/2003 | 2,7100 | 3,44% | 2,7000 | 2,8600 | 2,6800 | 10.190 | ,00 |
| 12/8/2003 | 2,6200 | -5,76% | 2,7200 | 2,7200 | 2,6200 | 16.440 | ,00 |
| 11/8/2003 | 2,7800 | -2,46% | 2,9000 | 2,9000 | 2,7800 | 15.380 | ,00 |
| 08/8/2003 | 2,8500 | -4,04% | 3,0400 | 3,0400 | 2,8000 | 47.750 | ,00 |
| 07/8/2003 | 2,9700 | -2,94% | 3,0800 | 3,2000 | 2,8800 | 189.930 | ,00 |
| 06/8/2003 | 3,0600 | -3,77% | 3,2000 | 3,2000 | 3,0200 | 27.160 | ,00 |
| 05/8/2003 | 3,1800 | -1,24% | 3,2400 | 3,2800 | 3,1600 | 32.590 | ,00 |
| 04/8/2003 | 3,2200 | -3,01% | 3,4400 | 3,4400 | 3,1600 | 112.730 | ,00 |
| 01/8/2003 | 3,3200 | 2,47% | 3,3000 | 3,4400 | 3,2800 | 269.455 | ,00 |
| 31/7/2003 | 3,2400 | 1,25% | 3,3000 | 3,3400 | 3,1400 | 265.340 | ,00 |
| 30/7/2003 | 3,2000 | 0,00% | 3,2000 | 3,2800 | 3,1600 | 214.150 | ,00 |
| 29/7/2003 | 3,2000 | 0,00% | 3,1600 | 3,3600 | 3,1400 | 60.750 | ,00 |
| 28/7/2003 | 3,2000 | 0,63% | 3,1800 | 3,4200 | 3,1200 | 62.280 | ,00 |
| 25/7/2003 | 3,1800 | -4,79% | 3,2200 | 3,5400 | 3,1000 | 101.628 | ,00 |
| 24/7/2003 | 3,3400 | -1,76% | 3,3400 | 3,4000 | 3,2800 | 27.110 | ,00 |
| 23/7/2003 | 3,4000 | -1,16% | 3,4400 | 3,4800 | 3,3200 | 39.593 | ,00 |
| 22/7/2003 | 3,4400 | -3,91% | 3,5800 | 3,6200 | 3,3800 | 32.160 | ,00 |
| 21/7/2003 | 3,5800 | -2,19% | 3,6200 | 3,6200 | 3,5000 | 41.191 | ,00 |
| 18/7/2003 | 3,6600 | 2,81% | 3,5600 | 3,6600 | 3,4800 | 43.160 | ,00 |
| 17/7/2003 | 3,5600 | -3,26% | 3,5400 | 3,7000 | 3,4800 | 37.166 | ,00 |
| 16/7/2003 | 3,6800 | 2,22% | 3,6000 | 3,7000 | 3,5000 | 59.008 | ,00 |
| 15/7/2003 | 3,6000 | 0,56% | 3,5200 | 3,6600 | 3,5200 | 39.930 | ,00 |
| 14/7/2003 | 3,5800 | 1,13% | 3,5600 | 3,6400 | 3,5200 | 34.908 | ,00 |
| 11/7/2003 | 3,5400 | 1,72% | 3,5000 | 3,5600 | 3,3600 | 45.570 | ,00 |
| 10/7/2003 | 3,4800 | 1,75% | 3,5000 | 3,6400 | 3,2800 | 38.650 | ,00 |
| 09/7/2003 | 3,4200 | -3,93% | 3,7000 | 3,7200 | 3,3400 | 52.700 | ,00 |
| 08/7/2003 | 3,5600 | -3,26% | 3,7600 | 3,7800 | 3,4600 | 60.910 | ,00 |
| 07/7/2003 | 3,6800 | 3,95% | 3,5800 | 3,8400 | 3,5400 | 83.950 | ,00 |
| 04/7/2003 | 3,5400 | 5,99% | 3,2400 | 3,6600 | 3,2000 | 70.160 | ,00 |
| 03/7/2003 | 3,3400 | -0,60% | 3,2800 | 3,3800 | 3,2800 | 23.828 | ,00 |
| 02/7/2003 | 3,3600 | 5,00% | 3,2000 | 3,3600 | 3,1400 | 39.820 | ,00 |
| 01/7/2003 | 3,2000 | -1,23% | 3,2200 | 3,2200 | 3,0800 | 38.150 | ,00 |
| 30/6/2003 | 3,2400 | -1,82% | 3,2600 | 3,3000 | 3,1600 | 35.490 | ,00 |
| 27/6/2003 | 3,3000 | 0,61% | 3,2600 | 3,3800 | 3,2000 | 33.144 | ,00 |
| 26/6/2003 | 3,2800 | 1,86% | 3,2000 | 3,2800 | 3,1400 | 28.090 | ,00 |
| 25/6/2003 | 3,2200 | 2,55% | 3,1200 | 3,2400 | 3,1000 | 36.770 | ,00 |
| 24/6/2003 | 3,1400 | 1,29% | 3,0200 | 3,1400 | 2,9600 | 39.030 | ,00 |
| 23/6/2003 | 3,1000 | -1,90% | 3,1200 | 3,1600 | 3,0600 | 24.110 | ,00 |
| 20/6/2003 | 3,1600 | -3,07% | 3,2000 | 3,2000 | 3,0800 | 32.100 | ,00 |
| 19/6/2003 | 3,2600 | -1,21% | 3,2800 | 3,3000 | 3,1600 | 25.072 | ,00 |
| 18/6/2003 | 3,3000 | 5,10% | 3,1000 | 3,3000 | 3,0000 | 38.990 | ,00 |
| 17/6/2003 | 3,1400 | 3,97% | 3,0800 | 3,1600 | 3,0400 | 26.720 | ,00 |
| 13/6/2003 | 3,0200 | -1,95% | 3,0400 | 3,1000 | 2,9000 | 35.740 | ,00 |
| 12/6/2003 | 3,0800 | 0,65% | 3,0600 | 3,1200 | 2,9600 | 30.050 | ,00 |
| 11/6/2003 | 3,0600 | 0,66% | 3,1000 | 3,1600 | 2,9100 | 37.604 | ,00 |
| 10/6/2003 | 3,0400 | 2,01% | 2,9800 | 3,0600 | 2,9000 | 37.620 | ,00 |
| 09/6/2003 | 2,9800 | -0,67% | 2,9700 | 3,0600 | 2,8400 | 37.950 | ,00 |
| 06/6/2003 | 3,0000 | 5,63% | 2,8400 | 3,1800 | 2,7800 | 52.200 | ,00 |
| 05/6/2003 | 2,8400 | -1,73% | 2,9600 | 3,1800 | 2,8000 | 40.905 | ,00 |
| 04/6/2003 | 2,8900 | 3,96% | 2,7700 | 2,8900 | 2,6600 | 61.660 | ,00 |
| 03/6/2003 | 2,7800 | 0,36% | 2,7500 | 2,8200 | 2,6000 | 61.790 | ,00 |
| 02/6/2003 | 2,7700 | 3,36% | 2,6700 | 2,7700 | 2,6700 | 50.430 | ,00 |
| 30/5/2003 | 2,6800 | -1,11% | 2,7100 | 2,7300 | 2,6600 | 42.930 | ,00 |
| 29/5/2003 | 2,7100 | -1,09% | 2,7400 | 2,7500 | 2,6600 | 44.270 | ,00 |
| 28/5/2003 | 2,7400 | 2,24% | 2,6900 | 2,7500 | 2,6800 | 41.350 | ,00 |
| 27/5/2003 | 2,6800 | -2,90% | 2,7500 | 2,7600 | 2,6400 | 42.000 | ,00 |
| 26/5/2003 | 2,7600 | -3,16% | 2,8200 | 2,8500 | 2,7000 | 41.690 | ,00 |
| 23/5/2003 | 2,8500 | 8,37% | 2,6500 | 2,9400 | 2,5800 | 72.280 | ,00 |
| 22/5/2003 | 2,6300 | 3,95% | 2,5400 | 2,6300 | 2,5100 | 41.420 | ,00 |
| 21/5/2003 | 2,5300 | 0,00% | 2,5400 | 2,5600 | 2,4800 | 38.710 | ,00 |
| 20/5/2003 | 2,5300 | 2,85% | 2,4600 | 2,5400 | 2,3900 | 41.150 | ,00 |
| 19/5/2003 | 2,4600 | 0,82% | 2,4500 | 2,4700 | 2,4000 | 30.370 | ,00 |
| 16/5/2003 | 2,4400 | 0,41% | 2,4600 | 2,4700 | 2,3600 | 23.420 | ,00 |
| 15/5/2003 | 2,4300 | -5,81% | 2,5100 | 2,5400 | 2,4000 | 20.090 | ,00 |
| 14/5/2003 | 2,5800 | -4,44% | 2,6400 | 2,7000 | 2,5500 | 23.860 | ,00 |
| 13/5/2003 | 2,7000 | 2,66% | 2,6200 | 2,7100 | 2,5900 | 24.210 | ,00 |
| 12/5/2003 | 2,6300 | 2,33% | 2,6100 | 2,6500 | 2,5700 | 26.190 | ,00 |
| 09/5/2003 | 2,5700 | 2,80% | 2,4400 | 2,5800 | 2,3900 | 45.720 | ,00 |
| 08/5/2003 | 2,5000 | 3,73% | 2,3600 | 2,5000 | 2,3300 | 44.760 | ,00 |
| 07/5/2003 | 2,4100 | 0,42% | 2,4000 | 2,4200 | 2,3600 | 39.670 | ,00 |
| 06/5/2003 | 2,4000 | 2,13% | 2,3300 | 2,4100 | 2,3000 | 39.600 | ,00 |
| 05/5/2003 | 2,3500 | 11,90% | 2,1200 | 2,3500 | 2,1100 | 76.660 | ,00 |
| 02/5/2003 | 2,1000 | -2,33% | 2,1400 | 2,1600 | 2,1000 | 25.604 | ,00 |
| 30/4/2003 | 2,1500 | -2,27% | 2,1700 | 2,1800 | 2,1400 | 11.030 | ,00 |
| 29/4/2003 | 2,2000 | -0,90% | 2,2300 | 2,2400 | 2,1900 | 25.310 | ,00 |
| 24/4/2003 | 2,2200 | -3,06% | 2,2700 | 2,2700 | 2,2000 | 9.390 | ,00 |
| 23/4/2003 | 2,2900 | 2,69% | 2,2300 | 2,2900 | 2,1900 | 22.880 | ,00 |
| 22/4/2003 | 2,2300 | 1,83% | 2,2000 | 2,2400 | 2,1300 | 21.330 | ,00 |
| 17/4/2003 | 2,1900 | -2,67% | 2,2000 | 2,2100 | 2,1200 | 41.380 | ,00 |
| 16/4/2003 | 2,2500 | 0,00% | 2,2400 | 2,2600 | 2,1700 | 65.200 | ,00 |
| 15/4/2003 | 2,2500 | 6,64% | 2,1100 | 2,2500 | 2,0400 | 52.400 | ,00 |
| 14/4/2003 | 2,1100 | 1,44% | 2,0800 | 2,1300 | 2,0700 | 51.884 | ,00 |
| 11/4/2003 | 2,0800 | 2,46% | 2,0100 | 2,0800 | 1,9900 | 48.350 | ,00 |
| 10/4/2003 | 2,0300 | -2,87% | 2,0700 | 2,1000 | 2,0200 | 35.910 | ,00 |
| 09/4/2003 | 2,0900 | -1,42% | 2,1000 | 2,1200 | 2,0800 | 39.350 | ,00 |
| 08/4/2003 | 2,1200 | -2,30% | 2,1700 | 2,1700 | 2,1000 | 22.790 | ,00 |
| 07/4/2003 | 2,1700 | 1,88% | 2,1400 | 2,1800 | 2,1000 | 55.800 | 118.784,00 |
| 04/4/2003 | 2,1300 | 0,47% | 2,1300 | 2,1500 | 2,1100 | 32.580 | 69.313,00 |
| 03/4/2003 | 2,1200 | 0,00% | 2,1500 | 2,1500 | 2,1100 | 19.620 | 41.570,00 |
| 02/4/2003 | 2,1200 | 3,41% | 2,0500 | 2,1400 | 2,0500 | 24.590 | 51.635,00 |
| 01/4/2003 | 2,0500 | 1,99% | 2,0200 | 2,0500 | 2,0100 | 19.720 | 39.945,00 |
| 31/3/2003 | 2,0100 | -3,37% | 2,0400 | 2,0400 | 1,9700 | 17.000 | 34.032,00 |
| 28/3/2003 | 2,0800 | -1,42% | 2,1000 | 2,1100 | 2,0200 | 30.250 | 62.972,00 |
| 27/3/2003 | 2,1100 | -6,64% | 2,2200 | 2,2900 | 2,1100 | 18.150 | 39.669,00 |
| 26/3/2003 | 2,2600 | 3,67% | 2,1800 | 2,3000 | 2,1800 | 26.970 | 60.278,00 |
| 24/3/2003 | 2,1800 | -3,11% | 2,2000 | 2,2300 | 2,1600 | 19.030 | 41.346,00 |
| 21/3/2003 | 2,2500 | 4,65% | 2,1500 | 2,2600 | 2,1500 | 34.590 | 75.953,00 |
| 20/3/2003 | 2,1500 | -2,27% | 2,1500 | 2,2000 | 2,1000 | 36.238 | 78.049,00 |
| 19/3/2003 | 2,2000 | 0,46% | 2,1500 | 2,2500 | 2,1400 | 29.400 | 64.555,00 |
| 18/3/2003 | 2,1900 | 5,80% | 2,1200 | 2,2000 | 2,0900 | 40.840 | 87.097,00 |
| 17/3/2003 | 2,0700 | -0,96% | 2,0300 | 2,0700 | 2,0000 | 21.774 | 44.231,00 |
| 14/3/2003 | 2,0900 | 5,03% | 2,0000 | 2,1000 | 1,9800 | 36.220 | 73.528,00 |
| 13/3/2003 | 1,9900 | 3,65% | 1,9200 | 2,0100 | 1,9000 | 34.670 | 67.264,00 |
| 12/3/2003 | 1,9200 | -1,03% | 1,9200 | 1,9200 | 1,8900 | 37.880 | 72.319,00 |
| 11/3/2003 | 1,9400 | -1,52% | 1,9300 | 1,9400 | 1,9100 | 19.950 | 38.330,00 |
| 07/3/2003 | 1,9700 | 1,55% | 1,9400 | 1,9700 | 1,9000 | 25.860 | 50.264,00 |
| 06/3/2003 | 1,9400 | 0,00% | 1,9200 | 1,9500 | 1,9000 | 25.340 | 43.892,00 |
| 05/3/2003 | 1,9400 | -0,51% | 1,9200 | 1,9400 | 1,9200 | 22.710 | 43.791,00 |
| 04/3/2003 | 1,9500 | -2,01% | 1,9600 | 1,9600 | 1,9000 | 15.070 | 29.048,00 |
| 03/3/2003 | 1,9900 | 0,51% | 1,9800 | 1,9900 | 1,9600 | 33.894 | 65.817,00 |
| 28/2/2003 | 1,9800 | -1,49% | 2,0100 | 2,0100 | 1,9600 | 22.200 | 43.957,00 |
| 27/2/2003 | 2,0100 | 0,50% | 1,9800 | 2,0200 | 1,9400 | 30.730 | 60.466,00 |
| 26/2/2003 | 2,0000 | 6,95% | 1,8900 | 2,0000 | 1,8200 | 31.160 | 58.838,00 |
| 25/2/2003 | 1,8700 | -1,58% | 1,8900 | 1,8900 | 1,8000 | 46.660 | 85.344,00 |
| 24/2/2003 | 1,9000 | -2,06% | 1,9000 | 1,9100 | 1,8800 | 32.480 | 61.613,00 |
| 21/2/2003 | 1,9400 | 0,52% | 1,9500 | 1,9500 | 1,8900 | 24.710 | 47.384,00 |
| 20/2/2003 | 1,9300 | 2,66% | 1,8700 | 1,9300 | 1,8300 | 33.030 | 62.004,00 |
| 19/2/2003 | 1,8800 | 1,08% | 1,8500 | 1,8900 | 1,8400 | 21.420 | 39.930,00 |
| 18/2/2003 | 1,8600 | 3,33% | 1,8000 | 1,8800 | 1,7700 | 48.248 | 86.897,00 |
| 17/2/2003 | 1,8000 | 0,56% | 1,7900 | 1,8000 | 1,7600 | 26.120 | 46.698,00 |
| 14/2/2003 | 1,7900 | 0,56% | 1,7800 | 1,7900 | 1,7700 | 33.160 | 58.985,00 |
| 13/2/2003 | 1,7800 | -1,11% | 1,8100 | 1,8100 | 1,7700 | 22.200 | 39.760,00 |
| 12/2/2003 | 1,8000 | -2,17% | 1,8200 | 1,8200 | 1,7900 | 19.200 | 34.521,00 |
| 11/2/2003 | 1,8400 | 3,37% | 1,8000 | 1,8400 | 1,7000 | 22.708 | 41.018,00 |
| 10/2/2003 | 1,7800 | 1,71% | 1,7200 | 1,7800 | 1,7100 | 20.740 | 36.180,00 |
| 07/2/2003 | 1,7500 | 2,94% | 1,7000 | 1,7500 | 1,6700 | 20.390 | 34.776,00 |
| 06/2/2003 | 1,7000 | 1,19% | 1,6800 | 1,7200 | 1,6500 | 19.080 | 32.086,00 |
| 05/2/2003 | 1,6800 | -2,33% | 1,7200 | 1,7200 | 1,6400 | 16.300 | 27.183,00 |
| 04/2/2003 | 1,7200 | -1,71% | 1,7300 | 1,7300 | 1,6900 | 22.450 | 38.411,00 |
| 03/2/2003 | 1,7500 | -0,57% | 1,7400 | 1,7600 | 1,7000 | 16.400 | 28.223,00 |
| 31/1/2003 | 1,7600 | 0,57% | 1,7400 | 1,7700 | 1,7000 | 22.330 | 38.977,00 |
| 30/1/2003 | 1,7500 | 0,00% | 1,7100 | 1,7700 | 1,7000 | 33.140 | 57.897,00 |
| 29/1/2003 | 1,7500 | 0,57% | 1,7400 | 1,7700 | 1,6400 | 39.970 | 68.265,00 |
| 28/1/2003 | 1,7400 | -3,33% | 1,8000 | 1,8200 | 1,7200 | 16.800 | 29.826,00 |
| 27/1/2003 | 1,8000 | -1,10% | 1,8700 | 1,8800 | 1,7300 | 21.440 | 38.246,00 |
| 24/1/2003 | 1,8200 | 1,68% | 1,8500 | 1,8600 | 1,7100 | 21.080 | 37.908,00 |
| 23/1/2003 | 1,7900 | 0,00% | 1,7700 | 1,7900 | 1,6600 | 21.680 | 37.586,00 |
| 22/1/2003 | 1,7900 | -3,24% | 1,7800 | 1,8000 | 1,7800 | 12.050 | 21.565,00 |
| 21/1/2003 | 1,8500 | -1,07% | 1,8300 | 1,8500 | 1,8100 | 15.470 | 28.247,00 |
| 20/1/2003 | 1,8700 | 1,08% | 1,8000 | 1,9400 | 1,7700 | 20.900 | 38.810,00 |
| 17/1/2003 | 1,8500 | 0,00% | 1,8900 | 1,9400 | 1,8300 | 20.380 | 37.924,00 |
| 16/1/2003 | 1,8500 | -0,54% | 1,7900 | 1,8600 | 1,7900 | 22.250 | 40.797,00 |
| 15/1/2003 | 1,8600 | 0,00% | 1,8500 | 1,9200 | 1,8200 | 18.180 | 33.819,00 |
| 14/1/2003 | 1,8600 | 1,09% | 1,8800 | 1,8900 | 1,8200 | 40.808 | 75.351,00 |
| 13/1/2003 | 1,8400 | -1,60% | 1,8600 | 1,8600 | 1,7500 | 31.516 | 57.103,00 |
| 10/1/2003 | 1,8700 | -0,53% | 1,8700 | 1,9000 | 1,8500 | 12.990 | 24.452,00 |
| 09/1/2003 | 1,8800 | -0,53% | 1,8700 | 1,8800 | 1,7800 | 21.140 | 39.005,00 |
| 08/1/2003 | 1,8900 | -3,08% | 1,9000 | 1,9400 | 1,8600 | 21.700 | 41.288,00 |
| 07/1/2003 | 1,9500 | -1,02% | 2,0100 | 2,0200 | 1,9000 | 14.450 | 28.128,00 |
| 03/1/2003 | 1,9700 | 1,55% | 1,9400 | 1,9700 | 1,9100 | 22.100 | 42.903,00 |
| 02/1/2003 | 1,9400 | 6,01% | 1,8200 | 1,9800 | 1,8200 | 20.650 | 39.211,00 |
| 31/12/2002 | 1,8300 | 2,81% | 1,7800 | 1,8800 | 1,7700 | 50.336 | 91.270,00 |
| 30/12/2002 | 1,7800 | 1,71% | 1,7400 | 1,7900 | 1,7300 | 24.120 | 42.479,00 |
| 27/12/2002 | 1,7500 | 3,55% | 1,6900 | 1,7500 | 1,6600 | 11.200 | 18.848,00 |
| 24/12/2002 | 1,6900 | 4,97% | 1,6100 | 1,7600 | 1,6100 | 86.650 | 143.785,00 |
| 23/12/2002 | 1,6100 | -1,23% | 1,6000 | 1,6200 | 1,6000 | 34.930 | 56.114,00 |
| 20/12/2002 | 1,6300 | 0,00% | 1,6300 | 1,6900 | 1,6100 | 40.780 | 66.592,00 |
| 19/12/2002 | 1,6300 | 0,00% | 1,6300 | 1,6400 | 1,6200 | 29.968 | 48.914,00 |
| 18/12/2002 | 1,6300 | -1,21% | 1,6800 | 1,7000 | 1,6200 | 30.040 | 49.650,00 |
| 17/12/2002 | 1,6500 | 0,61% | 1,6400 | 1,6900 | 1,6300 | 40.160 | 66.587,00 |
| 16/12/2002 | 1,6400 | -1,20% | 1,6600 | 1,6800 | 1,6200 | 21.180 | 34.966,00 |
| 13/12/2002 | 1,6600 | 1,84% | 1,6300 | 1,7400 | 1,5600 | 26.550 | 43.322,00 |
| 12/12/2002 | 1,6300 | -1,21% | 1,6300 | 1,6400 | 1,5100 | 23.350 | 37.254,00 |
| 11/12/2002 | 1,6500 | 3,12% | 1,6000 | 1,7000 | 1,6000 | 22.573 | 37.277,00 |
| 10/12/2002 | 1,6000 | 1,27% | 1,5600 | 1,6300 | 1,5000 | 14.880 | 23.413,00 |
| 09/12/2002 | 1,5800 | -4,24% | 1,6200 | 1,6800 | 1,5600 | 22.000 | 35.715,00 |
| 06/12/2002 | 1,6500 | -6,25% | 1,7600 | 1,7600 | 1,6300 | 26.650 | 44.901,00 |
| 05/12/2002 | 1,7600 | -5,38% | 1,8200 | 1,8300 | 1,7600 | 29.670 | 53.444,00 |
| 04/12/2002 | 1,8600 | -5,10% | 1,9200 | 1,9200 | 1,8600 | 31.250 | 59.179,00 |
| 03/12/2002 | 1,9600 | -3,45% | 2,0200 | 2,0400 | 1,9400 | 20.950 | 41.764,00 |
| 02/12/2002 | 2,0300 | 0,00% | 2,0300 | 2,0400 | 1,9500 | 24.630 | 49.358,00 |
| 29/11/2002 | 2,0300 | 4,64% | 1,9600 | 2,0400 | 1,9200 | 43.170 | 86.145,00 |
| 28/11/2002 | 1,9400 | 10,23% | 1,8400 | 1,9400 | 1,7600 | 47.530 | 88.196,00 |
| 27/11/2002 | 1,7600 | 1,73% | 1,7000 | 1,7600 | 1,6900 | 20.320 | 34.960,00 |
| 26/11/2002 | 1,7300 | 1,76% | 1,6800 | 1,7700 | 1,6800 | 17.640 | 30.646,00 |
| 25/11/2002 | 1,7000 | 3,03% | 1,6000 | 1,7600 | 1,5900 | 22.630 | 37.536,00 |
| 22/11/2002 | 1,6500 | 1,85% | 1,6400 | 1,7200 | 1,6400 | 19.070 | 32.012,00 |
| 21/11/2002 | 1,6200 | 1,25% | 1,6800 | 1,7000 | 1,6200 | 13.970 | 23.164,00 |
| 20/11/2002 | 1,6000 | 1,27% | 1,5400 | 1,7000 | 1,5300 | 16.841 | 26.498,00 |
| 19/11/2002 | 1,5800 | -4,24% | 1,5900 | 1,6100 | 1,5700 | 7.800 | 12.442,00 |
| 18/11/2002 | 1,6500 | -6,25% | 1,7200 | 1,7500 | 1,6400 | 20.050 | 34.173,00 |
| 15/11/2002 | 1,7600 | 3,53% | 1,7600 | 1,7800 | 1,7100 | 17.460 | 30.511,00 |
| 14/11/2002 | 1,7000 | 6,25% | 1,5600 | 1,7100 | 1,5500 | 16.292 | 26.396,00 |
| 13/11/2002 | 1,6000 | -6,43% | 1,6900 | 1,6900 | 1,5800 | 8.790 | 14.195,00 |
| 12/11/2002 | 1,7100 | -6,56% | 1,8700 | 1,8700 | 1,7100 | 11.150 | 19.480,00 |
| 11/11/2002 | 1,8300 | 17,31% | 1,6200 | 1,8400 | 1,5800 | 23.770 | 40.947,00 |
| 08/11/2002 | 1,5600 | 10,64% | 1,4000 | 1,5700 | 1,3700 | 25.590 | 38.456,00 |
| 07/11/2002 | 1,4100 | 0,00% | 1,4100 | 1,5000 | 1,4100 | 10.370 | 14.889,00 |
| 06/11/2002 | 1,4100 | 4,44% | 1,3900 | 1,5000 | 1,3800 | 22.090 | 31.363,00 |
| 05/11/2002 | 1,3500 | -2,88% | 1,4000 | 1,4000 | 1,3500 | 12.009 | 16.504,00 |
| 04/11/2002 | 1,3900 | 5,30% | 1,3400 | 1,4200 | 1,3400 | 10.420 | 14.162,00 |
| 01/11/2002 | 1,3200 | -0,75% | 1,2700 | 1,4000 | 1,2700 | 6.650 | 8.957,00 |
| 31/10/2002 | 1,3300 | 0,76% | 1,3200 | 1,3400 | 1,3200 | 13.130 | 17.521,00 |
| 30/10/2002 | 1,3200 | -0,75% | 1,3200 | 1,3700 | 1,3000 | 8.250 | 10.934,00 |
| 29/10/2002 | 1,3300 | -1,48% | 1,3500 | 1,3500 | 1,3300 | 5.980 | 8.004,00 |
| 25/10/2002 | 1,3500 | -2,88% | 1,3700 | 1,3800 | 1,3400 | 5.500 | 7.457,00 |
| 24/10/2002 | 1,3900 | 2,21% | 1,3900 | 1,3900 | 1,3600 | 3.840 | 5.289,00 |
| 23/10/2002 | 1,3600 | -0,73% | 1,3400 | 1,3600 | 1,3400 | 7.450 | 10.067,00 |
| 22/10/2002 | 1,3700 | -1,44% | 1,3900 | 1,4100 | 1,3600 | 10.150 | 14.125,00 |
| 21/10/2002 | 1,3900 | 0,72% | 1,3400 | 1,3900 | 1,3100 | 3.970 | 5.390,00 |
| 18/10/2002 | 1,3800 | -0,72% | 1,3700 | 1,3900 | 1,3500 | 4.400 | 6.014,00 |
| 17/10/2002 | 1,3900 | 2,21% | 1,3600 | 1,4000 | 1,3500 | 12.900 | 17.883,00 |
| 16/10/2002 | 1,3600 | -2,16% | 1,4200 | 1,4200 | 1,3300 | 23.776 | 32.533,00 |
| 15/10/2002 | 1,3900 | 3,73% | 1,3800 | 1,4000 | 1,3500 | 16.120 | 22.249,00 |
| 14/10/2002 | 1,3400 | 0,00% | 1,3300 | 1,3500 | 1,3300 | 3.450 | 4.616,00 |
| 11/10/2002 | 1,3400 | 4,69% | 1,3000 | 1,3700 | 1,3000 | 42.150 | 55.974,00 |
| 10/10/2002 | 1,2800 | 0,00% | 1,2300 | 1,2800 | 1,2300 | 8.490 | 10.682,00 |
| 09/10/2002 | 1,2800 | -3,03% | 1,2900 | 1,2900 | 1,2500 | 2.190 | 2.783,00 |
| 08/10/2002 | 1,3200 | -5,04% | 1,3900 | 1,3900 | 1,3000 | 1.832 | 2.442,00 |
| 07/10/2002 | 1,3900 | -2,80% | 1,3600 | 1,4100 | 1,3400 | 2.520 | 3.452,00 |
| 04/10/2002 | 1,4300 | -5,92% | 1,4000 | 1,4700 | 1,4000 | 8.350 | 11.893,00 |
| 03/10/2002 | 1,5200 | -5,00% | 1,5000 | 1,5400 | 1,4600 | 1.858 | 2.782,00 |
| 02/10/2002 | 1,6000 | 0,63% | 1,5900 | 1,6000 | 1,5900 | 818 | 1.303,00 |
| 01/10/2002 | 1,5900 | 1,27% | 1,5900 | 1,5900 | 1,4300 | 2.030 | 3.008,00 |
| 30/9/2002 | 1,5700 | -5,42% | 1,5500 | 1,5700 | 1,4700 | 980 | 1.507,00 |
| 27/9/2002 | 1,6600 | 0,61% | 1,7200 | 1,7400 | 1,6600 | 6.710 | 11.298,00 |
| 26/9/2002 | 1,6500 | 10,00% | 1,5400 | 1,6600 | 1,5400 | 18.800 | 29.851,00 |
| 25/9/2002 | 1,5000 | 5,63% | 1,4900 | 1,5000 | 1,4200 | 24.290 | 35.951,00 |
| 24/9/2002 | 1,4200 | -7,79% | 1,5100 | 1,5100 | 1,4200 | 1.350 | 1.983,00 |
| 23/9/2002 | 1,5400 | -0,65% | 1,5500 | 1,7200 | 1,5400 | 668 | 1.037,00 |
| 20/9/2002 | 1,5500 | -6,63% | 1,6600 | 1,6700 | 1,5500 | 2.308 | 3.710,00 |
| 19/9/2002 | 1,6600 | 1,84% | 1,5700 | 1,6600 | 1,5100 | 966 | 1.558,00 |
| 18/9/2002 | 1,6300 | -2,98% | 1,6300 | 1,6300 | 1,6300 | 300 | 489,00 |
| 17/9/2002 | 1,6800 | 1,20% | 1,6800 | 1,6900 | 1,6800 | 1.200 | 2.022,00 |
| 16/9/2002 | 1,6600 | -2,92% | 1,7100 | 1,7100 | 1,6600 | 410 | 688,00 |
| 13/9/2002 | 1,7100 | -3,93% | 1,7000 | 1,7200 | 1,7000 | 7.660 | 13.102,00 |
| 12/9/2002 | 1,7800 | 3,49% | 1,7300 | 1,7900 | 1,7200 | 15.380 | 26.765,00 |
| 11/9/2002 | 1,7200 | -5,49% | 1,7200 | 1,7200 | 1,7200 | 780 | 1.342,00 |
| 10/9/2002 | 1,8200 | -3,19% | 1,7800 | 1,8400 | 1,7500 | 2.610 | 4.706,00 |
| 09/9/2002 | 1,8800 | -4,08% | 1,8400 | 1,8800 | 1,8300 | 2.084 | 3.831,00 |
| 06/9/2002 | 1,9600 | 0,00% | 1,8600 | 1,9600 | 1,8600 | 550 | 1.065,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7450 | 7,97 % | 0,0550 | 2.408 |
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΜΕΒΑ | 9,1500 | 3,98 % | 0,3500 | 29.349 |
| ΙΛΥΔΑ | 5,6800 | 2,90 % | 0,1600 | 11.449 |
| ΦΡΙΓΟ | 0,5020 | 2,87 % | 0,0140 | 21.574 |
| MTLN | 43,8000 | 2,82 % | 1,2000 | 168.659 |
| ΙΝΛΙΦ | 5,5200 | 2,22 % | 0,1200 | 11.174 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 13.680 |
| ΠΑΙΡ | 0,9460 | 1,94 % | 0,0180 | 356 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,6420 | -2,72 % | -0,1860 | 12.716.024 |
| ΕΤΕ | 12,5250 | -1,22 % | -0,1550 | 11.672.157 |
| ΕΛΠΕ | 7,7000 | -4,94 % | -0,4000 | 9.413.209 |
| ΕΥΡΩΒ | 3,2480 | -2,84 % | -0,0950 | 8.708.228 |
| MTLN | 43,8000 | 2,82 % | 1,2000 | 7.326.892 |
| ΑΛΦΑ | 3,4030 | -2,07 % | -0,0720 | 6.039.764 |
| ΜΠΕΛΑ | 27,2000 | -1,16 % | -0,3200 | 5.396.432 |
| ΟΠΑΠ | 18,2300 | 0,66 % | 0,1200 | 2.050.820 |
| ΔΕΗ | 15,1500 | -0,33 % | -0,0500 | 1.895.202 |
| BOCHGR | 7,8800 | -2,72 % | -0,2200 | 1.547.719 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | -2,84 % | 2.668.165 | 8,71εκ. |
| ΠΕΙΡ | 6,6420 | -2,72 % | 1.901.611 | 12,72εκ. |
| ΑΛΦΑ | 3,4030 | -2,07 % | 1.767.878 | 6,04εκ. |
| ΕΛΠΕ | 7,7000 | -4,94 % | 1.223.127 | 9,41εκ. |
| ΕΤΕ | 12,5250 | -1,22 % | 923.477 | 11,67εκ. |
| ΙΝΛΟΤ | 1,1100 | -1,25 % | 707.920 | 788,8χιλ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| CREDIA | 1,4420 | -1,37 % | 242.522 | 351,2χιλ. |
| ΜΠΕΛΑ | 27,2000 | -1,16 % | 196.774 | 5,40εκ. |
| BOCHGR | 7,8800 | -2,72 % | 193.334 | 1,55εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΕΛΠΕ | 7,7000 | -4,94 % | 1.223.127 | 0,40 % |
| EIS | 1,6760 | -2,78 % | 55.720 | 0,36 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΒΙΟΣΚ | 3,1500 | -0,32 % | 51.517 | 0,30 % |
| ΜΕΒΑ | 9,1500 | 3,98 % | 29.349 | 0,28 % |
| ΣΠΙ | 0,5940 | -1,66 % | 27.785 | 0,26 % |
| ONYX | 2,2500 | -3,02 % | 141.752 | 0,21 % |
| ΕΚΤΕΡ | 3,0150 | -1,47 % | 50.962 | 0,19 % |
| ΡΕΒΟΙΛ | 1,6800 | 0,30 % | 40.533 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7450 | 7,97 % | 2.408 | 7,25 % |
| EIS | 1,6760 | -2,78 % | 55.720 | 4,64 % |
| ΕΥΡΩΒ | 3,2480 | -2,84 % | 2.668.165 | 4,49 % |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | 2.977 | 4,44 % |
| ΠΕΙΡ | 6,6420 | -2,72 % | 1.901.611 | 4,42 % |
| ΕΛΤΟΝ | 2,0800 | 0,97 % | 25.628 | 4,37 % |
| ONYX | 2,2500 | -3,02 % | 141.752 | 4,31 % |
| ΔΑΙΟΣ | 7,1500 | 0,00 % | 651 | 4,20 % |
| ΠΡΟΦ | 7,1500 | -0,56 % | 10.005 | 4,17 % |
| ΒΙΟΣΚ | 3,1500 | -0,32 % | 51.517 | 4,11 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|