| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΒΙ | 0,8380 | -4,77 % | -0,0420 | 429.972 |
| ΜΕΡΚΟ | 35,4000 | -3,80 % | -1,4000 | 32 |
| ΚΡΙ | 17,6800 | -3,60 % | -0,6600 | 26.579 |
| ΜΟΥΖΚ | 0,6700 | -2,90 % | -0,0200 | 5.000 |
| ΑΚΡΙΤ | 1,0600 | -2,75 % | -0,0300 | 1.142 |
| ΓΕΒΚΑ | 1,8850 | -2,58 % | -0,0500 | 3.529 |
| ΛΑΝΑΚ | 1,5700 | -2,48 % | -0,0400 | 792 |
| ΠΑΙΡ | 1,1000 | -2,22 % | -0,0250 | 30 |
| ΠΡΟΦ | 7,3200 | -2,14 % | -0,1600 | 31.748 |
| ΙΝΤΕΤ | 1,4000 | -2,10 % | -0,0300 | 310 |
Συνεχης ενημερωση
CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)
1,5340 €
-0,0060 (-0,39%)
- Άνοιγμα 1,5520
- Υψηλό 1,5660
- Χαμηλό 1,5200
- Όγκος 473.210
- Τζίρος 724.936 €
- Πράξεις 459
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/9/2002 | 59,4740 | -2,13% | 59,0440 | 60,3370 | 57,9660 | 1.067 | ,00 |
| 24/9/2002 | 60,7670 | -0,35% | 58,6120 | 60,9830 | 58,6120 | 1.081 | ,00 |
| 23/9/2002 | 60,9830 | -4,07% | 61,1980 | 62,2750 | 60,9830 | 231 | ,00 |
| 20/9/2002 | 63,5680 | -1,34% | 64,4310 | 66,8010 | 61,8450 | 231 | ,00 |
| 19/9/2002 | 64,4310 | 0,00% | 64,4310 | 64,4310 | 63,1380 | 1.874 | ,00 |
| 18/9/2002 | 64,4310 | -0,33% | 63,7830 | 64,6460 | 63,1380 | 1.845 | ,00 |
| 17/9/2002 | 64,6460 | -0,33% | 64,8610 | 65,5080 | 63,7830 | 879 | ,00 |
| 16/9/2002 | 64,8610 | -1,63% | 65,2930 | 65,2930 | 63,7830 | 159 | ,00 |
| 13/9/2002 | 65,9390 | -2,55% | 67,8790 | 67,8790 | 64,4310 | 288 | ,00 |
| 12/9/2002 | 67,6630 | 1,29% | 66,8010 | 67,6630 | 64,2150 | 159 | ,00 |
| 11/9/2002 | 66,8010 | 0,00% | 64,4310 | 66,8010 | 64,4310 | 86 | ,00 |
| 10/9/2002 | 66,8010 | 2,31% | 63,1380 | 66,8010 | 63,1380 | 58 | ,00 |
| 09/9/2002 | 65,2930 | -0,33% | 63,1380 | 65,5080 | 63,1380 | 622.226 | ,00 |
| 06/9/2002 | 65,5080 | -3,49% | 66,8010 | 66,8010 | 65,5080 | 332 | ,00 |
| 05/9/2002 | 67,8790 | 2,94% | 68,9560 | 69,1720 | 65,9390 | 1.009 | ,00 |
| 04/9/2002 | 65,9390 | -2,55% | 65,2930 | 65,9390 | 65,2930 | 115 | ,00 |
| 03/9/2002 | 67,6630 | -0,32% | 67,8790 | 67,8790 | 66,8010 | 634 | ,00 |
| 02/9/2002 | 67,8790 | 0,00% | 67,8790 | 67,8790 | 67,6630 | 303 | ,00 |
| 30/8/2002 | 67,8790 | -0,32% | 67,8790 | 68,5240 | 67,8790 | 447 | ,00 |
| 29/8/2002 | 68,0940 | -0,31% | 67,8790 | 68,3090 | 67,6630 | 706 | ,00 |
| 28/8/2002 | 68,3090 | -0,94% | 68,0940 | 68,5240 | 68,0940 | 317 | ,00 |
| 27/8/2002 | 68,9560 | 0,00% | 67,8790 | 68,9560 | 67,8790 | 851 | ,00 |
| 26/8/2002 | 68,9560 | 1,59% | 67,8790 | 68,9560 | 67,8790 | 72 | ,00 |
| 23/8/2002 | 67,8790 | 0,32% | 67,6630 | 68,0940 | 67,6630 | 332 | ,00 |
| 22/8/2002 | 67,6630 | -1,88% | 67,2320 | 68,9560 | 67,2320 | 187 | ,00 |
| 21/8/2002 | 68,9560 | 0,00% | 68,0940 | 70,2490 | 67,8790 | 505 | ,00 |
| 20/8/2002 | 68,9560 | 0,00% | 67,8790 | 69,1720 | 67,8790 | 447 | ,00 |
| 19/8/2002 | 68,9560 | -0,93% | 70,2490 | 70,2490 | 68,3090 | 966 | ,00 |
| 16/8/2002 | 69,6020 | 0,00% | 69,6020 | 70,2490 | 68,9560 | 130 | ,00 |
| 14/8/2002 | 69,6020 | 0,94% | 66,8010 | 70,4640 | 66,8010 | 130 | ,00 |
| 13/8/2002 | 68,9560 | -1,84% | 68,9560 | 68,9560 | 67,6630 | 274 | ,00 |
| 12/8/2002 | 70,2490 | 1,88% | 68,9560 | 70,2490 | 68,9560 | 591 | ,00 |
| 09/8/2002 | 68,9560 | 1,91% | 67,6630 | 68,9560 | 67,4470 | 418 | ,00 |
| 08/8/2002 | 67,6630 | 3,63% | 65,2930 | 68,9560 | 64,8610 | 3.071 | ,00 |
| 07/8/2002 | 65,2930 | 6,69% | 61,1980 | 65,5080 | 60,7670 | 6.804 | ,00 |
| 06/8/2002 | 61,1980 | -2,74% | 61,6300 | 61,6300 | 60,3370 | 144 | ,00 |
| 05/8/2002 | 62,9220 | -2,67% | 64,4310 | 64,4310 | 59,9050 | 389 | ,00 |
| 02/8/2002 | 64,6460 | 4,53% | 60,7670 | 65,2930 | 60,7670 | 3.215 | ,00 |
| 01/8/2002 | 61,8450 | -0,69% | 60,3370 | 62,4900 | 58,8270 | 1.225 | ,00 |
| 31/7/2002 | 62,2750 | -0,34% | 62,9220 | 62,9220 | 61,4140 | 303 | ,00 |
| 30/7/2002 | 62,4900 | 1,04% | 61,8450 | 62,9220 | 61,1980 | 764 | ,00 |
| 29/7/2002 | 61,8450 | -1,71% | 62,2750 | 62,9220 | 61,6300 | 490 | ,00 |
| 26/7/2002 | 62,9220 | -0,34% | 64,6460 | 64,6460 | 61,4140 | 605 | ,00 |
| 25/7/2002 | 63,1380 | 0,34% | 62,9220 | 64,0000 | 62,2750 | 793 | ,00 |
| 24/7/2002 | 62,9220 | -2,01% | 60,1200 | 62,9220 | 60,1200 | 476 | ,00 |
| 23/7/2002 | 64,2150 | -4,49% | 66,8010 | 67,2320 | 64,0000 | 274 | ,00 |
| 22/7/2002 | 67,2320 | -3,70% | 68,9560 | 68,9560 | 66,5860 | 202 | ,00 |
| 19/7/2002 | 69,8170 | -2,70% | 70,4640 | 70,4640 | 69,8170 | 43 | ,00 |
| 18/7/2002 | 71,7570 | -2,06% | 73,2650 | 73,2650 | 71,5420 | 346 | ,00 |
| 17/7/2002 | 73,2650 | -0,29% | 73,4810 | 73,4810 | 71,9730 | 115 | ,00 |
| 16/7/2002 | 73,4810 | 0,29% | 73,2650 | 73,4810 | 71,5420 | 923 | ,00 |
| 15/7/2002 | 73,2650 | -2,86% | 73,2650 | 73,9130 | 72,6200 | 533 | ,00 |
| 12/7/2002 | 75,4210 | -0,28% | 74,7730 | 75,6360 | 74,7730 | 620 | ,00 |
| 11/7/2002 | 75,6360 | 0,00% | 72,1880 | 75,6360 | 72,1880 | 360 | ,00 |
| 10/7/2002 | 75,6360 | 0,00% | 73,9130 | 75,6360 | 73,4810 | 533 | ,00 |
| 09/7/2002 | 75,6360 | 0,57% | 73,9130 | 75,6360 | 73,4810 | 288 | ,00 |
| 08/7/2002 | 75,2050 | 1,75% | 72,6200 | 75,2050 | 72,6200 | 836 | ,00 |
| 05/7/2002 | 73,9130 | 1,48% | 72,6200 | 73,9130 | 72,6200 | 1.067 | ,00 |
| 04/7/2002 | 72,8350 | -0,88% | 73,4810 | 73,4810 | 72,8350 | 173 | ,00 |
| 03/7/2002 | 73,4810 | 1,19% | 72,1880 | 73,4810 | 70,4640 | 1.427 | ,00 |
| 02/7/2002 | 72,6200 | 0,00% | 71,5420 | 73,9130 | 71,5420 | 1.009 | ,00 |
| 01/7/2002 | 72,6200 | -1,75% | 73,2650 | 73,9130 | 71,3270 | 1.168 | ,00 |
| 28/6/2002 | 73,9130 | -0,29% | 74,1280 | 74,7730 | 73,2650 | 605 | ,00 |
| 27/6/2002 | 74,1280 | 0,00% | 73,9130 | 74,9890 | 73,4810 | 346 | ,00 |
| 26/6/2002 | 74,1280 | 0,00% | 73,9130 | 74,1280 | 71,3270 | 807 | ,00 |
| 25/6/2002 | 74,1280 | -0,58% | 72,6200 | 74,1280 | 72,6200 | 505 | ,00 |
| 21/6/2002 | 74,5580 | 0,58% | 68,9560 | 74,5580 | 68,9560 | 418 | ,00 |
| 20/6/2002 | 74,1280 | -1,43% | 74,7730 | 74,9890 | 73,9130 | 418 | ,00 |
| 19/6/2002 | 75,2050 | -3,86% | 74,5580 | 75,8510 | 74,5580 | 1.052 | ,00 |
| 18/6/2002 | 78,2220 | -1,09% | 76,9290 | 79,0840 | 76,9290 | 288 | ,00 |
| 17/6/2002 | 79,0840 | 1,66% | 78,0060 | 80,1620 | 77,5760 | 1.283 | ,00 |
| 14/6/2002 | 77,7910 | 0,00% | 77,1440 | 78,2220 | 74,9890 | 1.067 | ,00 |
| 13/6/2002 | 77,7910 | 2,56% | 74,5580 | 78,0060 | 74,5580 | 822 | ,00 |
| 12/6/2002 | 75,8510 | 0,28% | 74,9890 | 75,8510 | 73,4810 | 187 | ,00 |
| 11/6/2002 | 75,6360 | 2,03% | 74,5580 | 75,6360 | 73,4810 | 476 | ,00 |
| 10/6/2002 | 74,1280 | 0,00% | 72,6200 | 74,5580 | 71,9730 | 505 | ,00 |
| 07/6/2002 | 74,1280 | 0,29% | 73,4810 | 74,5580 | 73,4810 | 288 | ,00 |
| 06/6/2002 | 73,9130 | -2,56% | 73,4810 | 74,7730 | 73,2650 | 1.110 | ,00 |
| 05/6/2002 | 75,8510 | -0,85% | 76,4980 | 76,4980 | 74,9890 | 72 | ,00 |
| 04/6/2002 | 76,4980 | 0,00% | 75,4210 | 76,4980 | 74,7730 | 447 | ,00 |
| 03/6/2002 | 76,4980 | -0,56% | 74,9890 | 76,4980 | 74,9890 | 130 | ,00 |
| 31/5/2002 | 76,9290 | 3,78% | 74,1280 | 76,9290 | 73,4810 | 879 | ,00 |
| 30/5/2002 | 74,1280 | 1,18% | 73,4810 | 74,1280 | 71,3270 | 706 | ,00 |
| 29/5/2002 | 73,2650 | 0,00% | 70,4640 | 73,4810 | 70,4640 | 173 | ,00 |
| 28/5/2002 | 73,2650 | 0,00% | 73,2650 | 73,4810 | 72,6200 | 404 | ,00 |
| 27/5/2002 | 73,2650 | -0,29% | 73,2650 | 73,9130 | 73,2650 | 519 | ,00 |
| 24/5/2002 | 73,4810 | 0,00% | 72,6200 | 74,5580 | 72,6200 | 591 | ,00 |
| 23/5/2002 | 73,4810 | 0,29% | 73,2650 | 73,9130 | 72,6200 | 620 | ,00 |
| 22/5/2002 | 73,2650 | -0,88% | 72,6200 | 73,4810 | 72,6200 | 505 | ,00 |
| 21/5/2002 | 73,9130 | 0,59% | 72,8350 | 74,1280 | 72,8350 | 303 | ,00 |
| 20/5/2002 | 73,4810 | -0,87% | 71,9730 | 74,7730 | 71,9730 | 288 | ,00 |
| 17/5/2002 | 74,1280 | 0,88% | 72,6200 | 74,7730 | 71,7570 | 389 | ,00 |
| 16/5/2002 | 73,4810 | -0,87% | 72,8350 | 73,4810 | 72,8350 | 274 | ,00 |
| 15/5/2002 | 74,1280 | -1,43% | 75,4210 | 76,9290 | 73,9130 | 490 | ,00 |
| 14/5/2002 | 75,2050 | 2,35% | 73,9130 | 75,4210 | 73,4810 | 634 | ,00 |
| 13/5/2002 | 73,4810 | -2,29% | 75,8510 | 75,8510 | 73,4810 | 605 | ,00 |
| 10/5/2002 | 75,2050 | 1,75% | 73,2650 | 75,6360 | 72,1880 | 461 | ,00 |
| 09/5/2002 | 73,9130 | 0,59% | 73,9130 | 74,5580 | 73,4810 | 187 | ,00 |
| 08/5/2002 | 73,4810 | 0,29% | 73,2650 | 73,9130 | 73,2650 | 346 | ,00 |
| 02/5/2002 | 73,2650 | 0,59% | 72,8350 | 73,4810 | 72,8350 | 101 | ,00 |
| 30/4/2002 | 72,8350 | -0,88% | 73,4810 | 73,9130 | 71,9730 | 432 | ,00 |
| 29/4/2002 | 73,4810 | -0,87% | 73,4810 | 74,1280 | 73,4810 | 274 | ,00 |
| 26/4/2002 | 74,1280 | 2,08% | 72,6200 | 74,1280 | 72,6200 | 130 | ,00 |
| 25/4/2002 | 72,6200 | -0,88% | 72,6200 | 73,2650 | 72,6200 | 187 | ,00 |
| 24/4/2002 | 73,2650 | 0,89% | 72,6200 | 73,2650 | 72,6200 | 678 | ,00 |
| 23/4/2002 | 72,6200 | -0,30% | 72,6200 | 73,2650 | 70,4640 | 706 | ,00 |
| 22/4/2002 | 72,8350 | -1,74% | 74,1280 | 74,1280 | 72,6200 | 187 | ,00 |
| 19/4/2002 | 74,1280 | 0,00% | 71,9730 | 74,1280 | 71,9730 | 404 | ,00 |
| 18/4/2002 | 74,1280 | -0,86% | 72,6200 | 74,1280 | 72,6200 | 432 | ,00 |
| 17/4/2002 | 74,7730 | 0,00% | 74,7730 | 74,7730 | 73,4810 | 678 | ,00 |
| 16/4/2002 | 74,7730 | 1,16% | 71,7570 | 74,7730 | 71,7570 | 1.052 | ,00 |
| 15/4/2002 | 73,9130 | -1,15% | 73,4810 | 74,1280 | 72,6200 | 764 | ,00 |
| 12/4/2002 | 74,7730 | 0,29% | 73,4810 | 74,7730 | 73,2650 | 548 | ,00 |
| 11/4/2002 | 74,5580 | 0,00% | 73,4810 | 74,5580 | 73,4810 | 634 | ,00 |
| 10/4/2002 | 74,5580 | -0,29% | 74,1280 | 74,7730 | 73,4810 | 1.701 | ,00 |
| 09/4/2002 | 74,7730 | 5,47% | 70,4640 | 74,9890 | 69,1720 | 1.629 | ,00 |
| 08/4/2002 | 70,8950 | -2,38% | 73,9130 | 73,9130 | 70,4640 | 476 | ,00 |
| 05/4/2002 | 72,6200 | 0,90% | 71,9730 | 72,6200 | 71,7570 | 562 | ,00 |
| 04/4/2002 | 71,9730 | 0,30% | 72,6200 | 72,6200 | 71,7570 | 274 | ,00 |
| 03/4/2002 | 71,7570 | -1,19% | 70,4640 | 72,6200 | 70,4640 | 735 | ,00 |
| 02/4/2002 | 72,6200 | -1,17% | 72,1880 | 73,4810 | 70,8950 | 1.182 | ,00 |
| 28/3/2002 | 73,4810 | 0,00% | 73,4810 | 73,4810 | 72,1880 | 432 | ,00 |
| 27/3/2002 | 73,4810 | 0,29% | 72,6200 | 73,4810 | 72,6200 | 159 | ,00 |
| 26/3/2002 | 73,2650 | -0,29% | 72,8350 | 73,4810 | 71,7570 | 937 | ,00 |
| 22/3/2002 | 73,4810 | -1,44% | 73,2650 | 75,2050 | 73,2650 | 599.420 | ,00 |
| 21/3/2002 | 74,5580 | -0,57% | 74,9890 | 74,9890 | 73,2650 | 620 | ,00 |
| 20/3/2002 | 74,9890 | -2,79% | 75,2050 | 75,4210 | 74,9890 | 259 | ,00 |
| 19/3/2002 | 77,1440 | 0,28% | 75,6360 | 77,1440 | 75,6360 | 360 | ,00 |
| 15/3/2002 | 76,9290 | 0,00% | 75,4210 | 76,9290 | 75,4210 | 173 | ,00 |
| 14/3/2002 | 76,9290 | 0,56% | 79,5140 | 79,5140 | 75,4210 | 274 | ,00 |
| 13/3/2002 | 76,4980 | -1,66% | 77,1440 | 77,1440 | 75,8510 | 346 | ,00 |
| 12/3/2002 | 77,7910 | 0,28% | 75,4210 | 78,0060 | 75,4210 | 332 | ,00 |
| 11/3/2002 | 77,5760 | -0,28% | 77,7910 | 77,7910 | 76,4980 | 505 | ,00 |
| 08/3/2002 | 77,7910 | -0,55% | 75,4210 | 77,7910 | 75,4210 | 288 | ,00 |
| 07/3/2002 | 78,2220 | -0,27% | 77,1440 | 78,4370 | 77,1440 | 274 | ,00 |
| 06/3/2002 | 78,4370 | 1,68% | 77,1440 | 78,6520 | 76,4980 | 375 | ,00 |
| 05/3/2002 | 77,1440 | -2,45% | 79,0840 | 79,7300 | 76,4980 | 332 | ,00 |
| 04/3/2002 | 79,0840 | 0,55% | 78,6520 | 80,1620 | 77,1440 | 750 | ,00 |
| 01/3/2002 | 78,6520 | 0,00% | 78,2220 | 78,8690 | 75,8510 | 418 | ,00 |
| 28/2/2002 | 78,6520 | -1,08% | 75,4210 | 78,8690 | 75,4210 | 505 | ,00 |
| 27/2/2002 | 79,5140 | -0,27% | 79,7300 | 80,5920 | 78,8690 | 303 | ,00 |
| 26/2/2002 | 79,7300 | 1,93% | 78,2220 | 79,7300 | 78,2220 | 173 | ,00 |
| 25/2/2002 | 78,2220 | -1,62% | 77,7910 | 79,0840 | 77,1440 | 375 | ,00 |
| 22/2/2002 | 79,5140 | -2,12% | 80,1620 | 80,1620 | 79,0840 | 649 | ,00 |
| 21/2/2002 | 81,2390 | 0,53% | 80,8070 | 81,6700 | 80,8070 | 360 | ,00 |
| 20/2/2002 | 80,8070 | -2,34% | 81,2390 | 81,4540 | 80,1620 | 807 | ,00 |
| 19/2/2002 | 82,7470 | -3,52% | 84,6860 | 85,7630 | 81,6700 | 1.024 | ,00 |
| 18/2/2002 | 85,7630 | -1,24% | 86,8410 | 86,8410 | 84,6860 | 461 | ,00 |
| 15/2/2002 | 86,8410 | -2,19% | 88,5640 | 88,5640 | 86,8410 | 303 | ,00 |
| 14/2/2002 | 88,7810 | 0,25% | 87,4880 | 88,7810 | 87,0560 | 548 | ,00 |
| 13/2/2002 | 88,5640 | 0,98% | 86,1940 | 88,7810 | 85,7630 | 1.182 | ,00 |
| 12/2/2002 | 87,7030 | -0,49% | 87,0560 | 87,7030 | 85,7630 | 836 | ,00 |
| 11/2/2002 | 88,1340 | -0,73% | 86,1940 | 88,7810 | 86,1940 | 807 | ,00 |
| 08/2/2002 | 88,7810 | 0,73% | 88,1340 | 88,7810 | 86,1940 | 533 | ,00 |
| 07/2/2002 | 88,1340 | -0,97% | 88,1340 | 88,9960 | 87,7030 | 288 | ,00 |
| 06/2/2002 | 88,9960 | 1,47% | 87,7030 | 88,9960 | 86,1940 | 476 | ,00 |
| 05/2/2002 | 87,7030 | 1,75% | 86,1940 | 87,7030 | 83,8250 | 721 | ,00 |
| 04/2/2002 | 86,1940 | 1,78% | 84,0400 | 86,8410 | 83,1780 | 1.081 | ,00 |
| 01/2/2002 | 84,6860 | -1,26% | 85,5480 | 86,1940 | 84,6860 | 346 | ,00 |
| 31/1/2002 | 85,7630 | 0,00% | 85,7630 | 86,1940 | 85,5480 | 274 | ,00 |
| 30/1/2002 | 85,7630 | -1,97% | 86,1940 | 86,8410 | 83,8250 | 836 | ,00 |
| 29/1/2002 | 87,4880 | -1,21% | 87,4880 | 88,3490 | 87,0560 | 375 | ,00 |
| 28/1/2002 | 88,5640 | 0,24% | 86,1940 | 88,9960 | 86,1940 | 404 | ,00 |
| 25/1/2002 | 88,3490 | -1,68% | 88,5640 | 88,5640 | 87,4880 | 245 | ,00 |
| 24/1/2002 | 89,8570 | 1,21% | 87,4880 | 89,8570 | 87,4880 | 548 | ,00 |
| 23/1/2002 | 88,7810 | 0,49% | 87,7030 | 88,7810 | 87,4880 | 389 | ,00 |
| 22/1/2002 | 88,3490 | 1,74% | 87,0560 | 89,2120 | 87,0560 | 360 | ,00 |
| 21/1/2002 | 86,8410 | -1,71% | 87,4880 | 88,3490 | 86,4110 | 360 | ,00 |
| 18/1/2002 | 88,3490 | -3,30% | 91,3670 | 91,3670 | 88,1340 | 245 | ,00 |
| 17/1/2002 | 91,3670 | 0,48% | 89,8570 | 91,3670 | 87,0560 | 519 | ,00 |
| 16/1/2002 | 90,9350 | 1,20% | 89,8570 | 91,3670 | 88,5640 | 303 | ,00 |
| 15/1/2002 | 89,8570 | 0,72% | 89,2120 | 89,8570 | 86,4110 | 548 | ,00 |
| 14/1/2002 | 89,2120 | 0,73% | 87,4880 | 89,8570 | 86,8410 | 822 | ,00 |
| 11/1/2002 | 88,5640 | -0,24% | 90,5040 | 90,5040 | 87,7030 | 750 | ,00 |
| 10/1/2002 | 88,7810 | 0,25% | 90,5040 | 90,5040 | 87,0560 | 418 | ,00 |
| 09/1/2002 | 88,5640 | -0,73% | 88,7810 | 89,8570 | 86,4110 | 634 | ,00 |
| 08/1/2002 | 89,2120 | -3,04% | 89,8570 | 90,5040 | 88,7810 | 274 | ,00 |
| 07/1/2002 | 92,0130 | -1,16% | 92,8750 | 92,8750 | 90,0740 | 159 | ,00 |
| 04/1/2002 | 93,0900 | 0,00% | 89,4270 | 93,0900 | 89,4270 | 360 | ,00 |
| 03/1/2002 | 93,0900 | -0,46% | 92,8750 | 93,0900 | 92,0130 | 187 | ,00 |
| 02/1/2002 | 93,5210 | 4,83% | 89,2120 | 93,5210 | 88,9960 | 360 | ,00 |
| 28/12/2001 | 89,2120 | -1,43% | 90,5040 | 90,5040 | 88,9960 | 1.038 | ,00 |
| 27/12/2001 | 90,5040 | 0,00% | 90,5040 | 90,5040 | 90,0740 | 966 | ,00 |
| 24/12/2001 | 90,5040 | 0,72% | 89,8570 | 90,9350 | 89,8570 | 375 | ,00 |
| 21/12/2001 | 89,8570 | -0,71% | 90,9350 | 91,1500 | 88,1340 | 1.672 | ,00 |
| 20/12/2001 | 90,5040 | -0,94% | 91,7970 | 91,7970 | 90,5040 | 1.860 | ,00 |
| 19/12/2001 | 91,3670 | -0,23% | 91,3670 | 91,7970 | 91,3670 | 1.168 | ,00 |
| 18/12/2001 | 91,5820 | 0,24% | 92,0130 | 92,8750 | 91,1500 | 1.946 | ,00 |
| 17/12/2001 | 91,3670 | 0,24% | 90,9350 | 91,5820 | 89,8570 | 1.600 | ,00 |
| 14/12/2001 | 91,1500 | 2,17% | 89,2120 | 91,5820 | 89,2120 | 3.301 | ,00 |
| 13/12/2001 | 89,2120 | 0,73% | 86,1940 | 90,0740 | 86,1940 | 3.936 | ,00 |
| 12/12/2001 | 88,5640 | -0,49% | 85,7630 | 90,9350 | 85,7630 | 1.312 | ,00 |
| 11/12/2001 | 88,9960 | -2,36% | 90,5040 | 90,9350 | 88,7810 | 1.225 | ,00 |
| 10/12/2001 | 91,1500 | -1,86% | 93,9530 | 93,9530 | 89,8570 | 1.081 | ,00 |
| 07/12/2001 | 92,8750 | -0,69% | 92,8750 | 93,5210 | 92,4450 | 1.730 | ,00 |
| 06/12/2001 | 93,5210 | 0,46% | 94,1680 | 94,5980 | 92,2280 | 2.234 | ,00 |
| 05/12/2001 | 93,0900 | 0,00% | 92,0130 | 94,3830 | 91,7970 | 1.254 | ,00 |
| 04/12/2001 | 93,0900 | 1,89% | 91,5820 | 93,0900 | 91,3670 | 3.229 | ,00 |
| 03/12/2001 | 91,3670 | 2,91% | 86,4110 | 91,5820 | 85,1180 | 5.954 | ,00 |
| 30/11/2001 | 88,7810 | 2,23% | 87,0560 | 89,4270 | 85,3330 | 5.017 | ,00 |
| 29/11/2001 | 86,8410 | 2,02% | 82,5320 | 86,8410 | 82,5320 | 2.580 | ,00 |
| 28/11/2001 | 85,1180 | 3,68% | 81,8850 | 85,1180 | 79,7300 | 2.076 | ,00 |
| 27/11/2001 | 82,1000 | 0,79% | 82,3150 | 82,3150 | 81,4540 | 4.181 | ,00 |
| 26/11/2001 | 81,4540 | -0,26% | 81,6700 | 82,7470 | 79,5140 | 2.105 | ,00 |
| 23/11/2001 | 81,6700 | -2,82% | 82,7470 | 84,0400 | 81,4540 | 2.667 | ,00 |
| 22/11/2001 | 84,0400 | -1,76% | 85,5480 | 86,1940 | 84,0400 | 1.615 | ,00 |
| 21/11/2001 | 85,5480 | -0,25% | 85,5480 | 86,8410 | 84,9010 | 1.975 | ,00 |
| 20/11/2001 | 85,7630 | -2,21% | 85,1180 | 87,4880 | 85,1180 | 1.398 | ,00 |
| 19/11/2001 | 87,7030 | 0,74% | 87,0560 | 88,1340 | 85,1180 | 3.791 | ,00 |
| 16/11/2001 | 87,0560 | 4,39% | 83,8250 | 87,7030 | 83,8250 | 3.301 | ,00 |
| 15/11/2001 | 83,3930 | 0,00% | 83,1780 | 85,1180 | 83,1780 | 1.874 | ,00 |
| 14/11/2001 | 83,3930 | 0,00% | 85,1180 | 86,1940 | 83,1780 | 1.975 | ,00 |
| 13/11/2001 | 83,3930 | -0,77% | 81,6700 | 86,1940 | 81,6700 | 2.018 | ,00 |
| 12/11/2001 | 84,0400 | -4,65% | 89,8570 | 89,8570 | 83,8250 | 2.869 | ,00 |
| 09/11/2001 | 88,1340 | 3,54% | 82,5320 | 91,7970 | 82,5320 | 6.559 | ,00 |
| 08/11/2001 | 85,1180 | 2,33% | 84,4710 | 86,8410 | 84,4710 | 5.435 | ,00 |
| 07/11/2001 | 83,1780 | 0,52% | 83,8250 | 83,8250 | 82,5320 | 2.004 | ,00 |
| 06/11/2001 | 82,7470 | -0,77% | 83,3930 | 83,8250 | 82,5320 | 4.455 | ,00 |
| 05/11/2001 | 83,3930 | 1,84% | 81,8850 | 85,1180 | 81,4540 | 4.137 | ,00 |
| 02/11/2001 | 81,8850 | 3,82% | 80,5920 | 87,7030 | 80,5920 | 13.032 | ,00 |
| 01/11/2001 | 78,8690 | 12,97% | 78,2220 | 79,5140 | 76,4980 | 8.981 | ,00 |
| 31/10/2001 | 69,8170 | 3,18% | 67,6630 | 69,8170 | 67,6630 | 1.326 | ,00 |
| 30/10/2001 | 67,6630 | -0,63% | 67,8790 | 68,0940 | 67,4470 | 1.096 | ,00 |
| 29/10/2001 | 68,0940 | 0,32% | 67,8790 | 68,5240 | 67,8790 | 447 | ,00 |
| 26/10/2001 | 67,8790 | 0,00% | 67,8790 | 68,0940 | 67,8790 | 432 | ,00 |
| 25/10/2001 | 67,8790 | -0,32% | 68,5240 | 68,9560 | 67,8790 | 1.961 | ,00 |
| 24/10/2001 | 68,0940 | 0,64% | 67,8790 | 68,5240 | 67,4470 | 1.341 | ,00 |
| 23/10/2001 | 67,6630 | 0,00% | 67,2320 | 68,9560 | 67,2320 | 908 | ,00 |
| 22/10/2001 | 67,6630 | 1,62% | 67,2320 | 68,5240 | 66,8010 | 360 | ,00 |
| 19/10/2001 | 66,5860 | 0,00% | 63,1380 | 66,5860 | 63,1380 | 822 | ,00 |
| 18/10/2001 | 66,5860 | 0,00% | 65,9390 | 66,5860 | 65,5080 | 750 | ,00 |
| 17/10/2001 | 66,5860 | 0,98% | 66,1540 | 67,4470 | 66,1540 | 1.571 | ,00 |
| 16/10/2001 | 65,9390 | 0,99% | 65,5080 | 66,1540 | 64,4310 | 706 | ,00 |
| 15/10/2001 | 65,2930 | 1,34% | 64,2150 | 65,5080 | 64,2150 | 980 | ,00 |
| 12/10/2001 | 64,4310 | 2,05% | 63,5680 | 64,4310 | 63,5680 | 1.211 | ,00 |
| 11/10/2001 | 63,1380 | 0,34% | 63,1380 | 64,0000 | 62,9220 | 980 | ,00 |
| 10/10/2001 | 62,9220 | 0,00% | 62,9220 | 63,1380 | 62,9220 | 375 | ,00 |
| 09/10/2001 | 62,9220 | 0,00% | 62,9220 | 63,7830 | 62,9220 | 692 | ,00 |
| 08/10/2001 | 62,9220 | 0,00% | 59,0440 | 62,9220 | 59,0440 | 1.269 | ,00 |
| 05/10/2001 | 62,9220 | -1,35% | 63,7830 | 65,2930 | 62,2750 | 1.788 | ,00 |
| 04/10/2001 | 63,7830 | -0,67% | 66,5860 | 66,5860 | 63,5680 | 1.254 | ,00 |
| 03/10/2001 | 64,2150 | 0,68% | 63,7830 | 64,2150 | 63,1380 | 706 | ,00 |
| 02/10/2001 | 63,7830 | 1,02% | 63,1380 | 64,4310 | 63,1380 | 519 | ,00 |
| 01/10/2001 | 63,1380 | 0,00% | 63,7830 | 64,2150 | 63,1380 | 1.052 | ,00 |
| 28/9/2001 | 63,1380 | 1,04% | 62,4900 | 64,6460 | 62,4900 | 1.586 | ,00 |
| 27/9/2001 | 62,4900 | -0,69% | 63,1380 | 64,8610 | 62,2750 | 2.681 | ,00 |
| 26/9/2001 | 62,9220 | 0,00% | 62,9220 | 64,0000 | 62,9220 | 1.240 | ,00 |
| 25/9/2001 | 62,9220 | 3,18% | 61,6300 | 64,2150 | 61,6300 | 3.705 | ,00 |
| 24/9/2001 | 60,9830 | 5,20% | 57,9660 | 61,1980 | 57,9660 | 2.436 | ,00 |
| 21/9/2001 | 57,9660 | -1,83% | 57,5340 | 59,0440 | 54,0880 | 8.203 | ,00 |
| 20/9/2001 | 59,0440 | -6,16% | 61,8450 | 62,9220 | 58,6120 | 1.427 | ,00 |
| 19/9/2001 | 62,9220 | 0,00% | 62,9220 | 64,6460 | 62,2750 | 1.370 | ,00 |
| 18/9/2001 | 62,9220 | 4,66% | 57,5340 | 63,1380 | 57,5340 | 3.445 | ,00 |
| 17/9/2001 | 60,1200 | -4,45% | 57,5340 | 61,6300 | 51,7170 | 7.540 | ,00 |
| 14/9/2001 | 62,9220 | -7,30% | 66,8010 | 67,6630 | 61,1980 | 4.743 | ,00 |
| 13/9/2001 | 67,8790 | 2,94% | 65,9390 | 68,0940 | 64,2150 | 4.339 | ,00 |
| 12/9/2001 | 65,9390 | -10,00% | 68,9560 | 68,9560 | 64,4310 | 5.392 | ,00 |
| 11/9/2001 | 73,2650 | 2,41% | 73,2650 | 73,9130 | 72,1880 | 1.586 | ,00 |
| 10/9/2001 | 71,5420 | -2,35% | 71,1100 | 72,6200 | 69,1720 | 1.932 | ,00 |
| 07/9/2001 | 73,2650 | -0,29% | 71,5420 | 73,4810 | 71,5420 | 2.335 | ,00 |
| 06/9/2001 | 73,4810 | 1,79% | 73,9130 | 73,9130 | 71,1100 | 2.234 | ,00 |
| 05/9/2001 | 72,1880 | 1,52% | 70,4640 | 73,2650 | 70,4640 | 1.499 | ,00 |
| 04/9/2001 | 71,1100 | -2,08% | 71,3270 | 76,0660 | 71,1100 | 2.869 | ,00 |
| 03/9/2001 | 72,6200 | -1,17% | 72,1880 | 73,4810 | 71,7570 | 2.523 | ,00 |
| 31/8/2001 | 73,4810 | -2,01% | 74,1280 | 74,1280 | 73,2650 | 1.096 | ,00 |
| 30/8/2001 | 74,9890 | -1,97% | 75,8510 | 76,0660 | 74,7730 | 1.456 | ,00 |
| 29/8/2001 | 76,4980 | -0,56% | 76,4980 | 76,9290 | 75,8510 | 1.052 | ,00 |
| 28/8/2001 | 76,9290 | -0,83% | 77,1440 | 78,4370 | 76,0660 | 2.047 | ,00 |
| 27/8/2001 | 77,5760 | 0,56% | 76,9290 | 78,4370 | 75,8510 | 2.206 | ,00 |
| 24/8/2001 | 77,1440 | 0,84% | 77,1440 | 77,1440 | 76,4980 | 1.773 | ,00 |
| 23/8/2001 | 76,4980 | 2,31% | 74,7730 | 77,1440 | 74,7730 | 3.964 | ,00 |
| 22/8/2001 | 74,7730 | 2,06% | 73,2650 | 74,9890 | 73,2650 | 2.364 | ,00 |
| 21/8/2001 | 73,2650 | 0,89% | 72,6200 | 73,4810 | 72,6200 | 548 | ,00 |
| 20/8/2001 | 72,6200 | -0,30% | 71,5420 | 73,2650 | 70,2490 | 1.067 | ,00 |
| 17/8/2001 | 72,8350 | 0,00% | 72,6200 | 73,4810 | 71,3270 | 1.326 | ,00 |
| 16/8/2001 | 72,8350 | 1,50% | 71,7570 | 73,4810 | 70,2490 | 951 | ,00 |
| 14/8/2001 | 71,7570 | 2,78% | 69,8170 | 72,6200 | 69,8170 | 865 | ,00 |
| 13/8/2001 | 69,8170 | 0,00% | 69,6020 | 70,4640 | 67,8790 | 562 | ,00 |
| 10/8/2001 | 69,8170 | -0,92% | 70,4640 | 70,4640 | 67,4470 | 1.225 | ,00 |
| 09/8/2001 | 70,4640 | 3,48% | 68,5240 | 74,1280 | 67,2320 | 1.586 | ,00 |
| 08/8/2001 | 68,0940 | -3,07% | 69,8170 | 70,2490 | 67,8790 | 1.052 | ,00 |
| 07/8/2001 | 70,2490 | -4,40% | 72,8350 | 72,8350 | 68,9560 | 2.696 | ,00 |
| 06/8/2001 | 73,4810 | -0,87% | 74,7730 | 74,7730 | 72,6200 | 750 | ,00 |
| 03/8/2001 | 74,1280 | -0,86% | 72,8350 | 74,7730 | 72,8350 | 1.615 | ,00 |
| 02/8/2001 | 74,7730 | 0,29% | 71,3270 | 74,9890 | 71,3270 | 3.388 | ,00 |
| 01/8/2001 | 74,5580 | 0,58% | 74,1280 | 75,8510 | 73,4810 | 2.004 | ,00 |
| 31/7/2001 | 74,1280 | 2,08% | 73,4810 | 74,7730 | 70,2490 | 1.816 | ,00 |
| 30/7/2001 | 72,6200 | -2,88% | 75,6360 | 75,6360 | 71,9730 | 1.571 | ,00 |
| 27/7/2001 | 74,7730 | 3,58% | 72,8350 | 74,7730 | 71,9730 | 2.393 | ,00 |
| 26/7/2001 | 72,1880 | 0,90% | 72,6200 | 72,6200 | 70,4640 | 1.773 | ,00 |
| 25/7/2001 | 71,5420 | -0,60% | 71,9730 | 71,9730 | 70,4640 | 1.355 | ,00 |
| 24/7/2001 | 71,9730 | 0,00% | 70,4640 | 74,1280 | 67,4470 | 2.696 | ,00 |
| 23/7/2001 | 71,9730 | 4,38% | 69,8170 | 72,1880 | 68,9560 | 2.422 | ,00 |
| 20/7/2001 | 68,9560 | 1,91% | 67,6630 | 74,7730 | 66,8010 | 7.886 | ,00 |
| 19/7/2001 | 67,6630 | 7,17% | 63,1380 | 68,9560 | 62,2750 | 4.253 | ,00 |
| 18/7/2001 | 63,1380 | 7,72% | 58,6120 | 63,5680 | 58,6120 | 3.546 | ,00 |
| 17/7/2001 | 58,6120 | 1,11% | 57,9660 | 60,1200 | 57,9660 | 1.629 | ,00 |
| 16/7/2001 | 57,9660 | 0,00% | 55,5960 | 58,6120 | 55,5960 | 4.959 | ,00 |
| 13/7/2001 | 57,9660 | -2,18% | 59,2590 | 59,2590 | 57,5340 | 3.272 | ,00 |
| 12/7/2001 | 59,2590 | 0,00% | 58,6120 | 60,7670 | 58,6120 | 3.056 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6880 | 11,33 % | 0,0700 | 9.420 |
| ΜΑΘΙΟ | 0,9800 | 5,38 % | 0,0500 | 10.961 |
| ΕΛΧΑ | 2,8850 | 4,15 % | 0,1150 | 269.736 |
| ΞΥΛΠ | 0,4780 | 3,91 % | 0,0180 | 75 |
| ΣΙΔΜΑ | 1,6950 | 2,73 % | 0,0450 | 2.280 |
| ΧΑΙΔΕ | 0,9850 | 2,60 % | 0,0250 | 13.398 |
| ΚΟΥΕΣ | 7,3000 | 2,53 % | 0,1800 | 40.963 |
| ΦΡΙΓΟ | 0,5100 | 2,41 % | 0,0120 | 113.981 |
| ΒΟΣΥΣ | 2,5600 | 2,40 % | 0,0600 | 3.338 |
| CNLCAP | 6,8500 | 2,24 % | 0,1500 | 590 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3960 | 0,47 % | 0,0160 | 17.340.177 |
| ΕΤΕ | 11,8400 | -0,92 % | -0,1100 | 17.267.041 |
| ΕΥΡΩΒ | 3,2600 | 1,27 % | 0,0410 | 16.572.211 |
| ΠΕΙΡ | 6,8680 | 0,06 % | 0,0040 | 13.887.885 |
| MTLN | 51,0500 | -0,20 % | -0,1000 | 11.157.900 |
| ΟΠΑΠ | 19,9800 | 0,91 % | 0,1800 | 6.451.844 |
| BOCHGR | 7,5600 | 0,80 % | 0,0600 | 6.340.445 |
| OPTIMA | 8,3600 | -1,07 % | -0,0900 | 4.812.733 |
| CENER | 11,9200 | 1,19 % | 0,1400 | 4.763.173 |
| ΒΙΟ | 7,0800 | 1,72 % | 0,1200 | 3.723.446 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3960 | 0,47 % | 5.123.111 | 17,34εκ. |
| ΕΥΡΩΒ | 3,2600 | 1,27 % | 5.110.998 | 16,57εκ. |
| ΠΕΙΡ | 6,8680 | 0,06 % | 2.023.546 | 13,89εκ. |
| ΕΤΕ | 11,8400 | -0,92 % | 1.455.605 | 17,27εκ. |
| BOCHGR | 7,5600 | 0,80 % | 842.157 | 6,34εκ. |
| OPTIMA | 8,3600 | -1,07 % | 573.785 | 4,81εκ. |
| ΒΙΟ | 7,0800 | 1,72 % | 524.885 | 3,72εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 511.304 | 612,9χιλ. |
| ΛΑΜΔΑ | 7,3900 | 1,23 % | 486.812 | 3,59εκ. |
| CREDIA | 1,5340 | -0,39 % | 473.574 | 725,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΚΤΕΡ | 2,2650 | 0,67 % | 147.046 | 0,55 % |
| EIS | 1,2900 | -1,53 % | 67.643 | 0,44 % |
| ΠΕΡΦ | 6,5000 | 0,46 % | 49.766 | 0,36 % |
| ΚΥΡΙΟ | 2,2000 | 0,46 % | 21.621 | 0,28 % |
| ΛΑΜΔΑ | 7,3900 | 1,23 % | 486.812 | 0,28 % |
| OPTIMA | 8,3600 | -1,07 % | 573.785 | 0,26 % |
| ΛΑΒΙ | 0,8380 | -4,77 % | 429.972 | 0,25 % |
| ΑΛΦΑ | 3,3960 | 0,47 % | 5.123.111 | 0,22 % |
| ΕΧΑΕ | 6,8000 | -0,58 % | 131.443 | 0,22 % |
| ΒΙΟ | 7,0800 | 1,72 % | 524.885 | 0,20 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9850 | 2,60 % | 13.398 | 14,58 % |
| ΜΙΝ | 0,6880 | 11,33 % | 9.420 | 11,33 % |
| ΜΑΘΙΟ | 0,9800 | 5,38 % | 10.961 | 8,60 % |
| ΔΑΙΟΣ | 7,5000 | -1,32 % | 1.190 | 7,89 % |
| ΛΑΝΑΚ | 1,5700 | -2,48 % | 792 | 6,83 % |
| ΚΕΚΡ | 2,1000 | 0,48 % | 8.025 | 6,22 % |
| ΚΟΡΔΕ | 0,4780 | 1,92 % | 21.251 | 6,18 % |
| ΛΑΒΙ | 0,8380 | -4,77 % | 429.972 | 5,68 % |
| ΠΛΑΚΡ | 16,0000 | 0,63 % | 406 | 5,66 % |
| ΦΡΙΓΟ | 0,5100 | 2,41 % | 113.981 | 5,62 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|