| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | -0,5500 | 101 |
| ΜΙΝ | 0,5980 | -4,78 % | -0,0300 | 101 |
| ΞΥΛΠ | 0,4600 | -4,56 % | -0,0220 | 305 |
| ΚΑΡΕΛ | 334,0000 | -4,02 % | -14,0000 | 195 |
| ΠΕΡΦ | 5,9600 | -2,13 % | -0,1300 | 50.308 |
| AEM | 6,1600 | -1,91 % | -0,1200 | 98.976 |
| ΦΡΙΓΟ | 0,5260 | -1,87 % | -0,0100 | 73.783 |
| ΑΛΜΥ | 4,9900 | -1,77 % | -0,0900 | 29.693 |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | -0,0150 | 91 |
| ΟΡΙΛΙΝΑ | 0,8280 | -1,43 % | -0,0120 | 44.653 |
Συνεχης ενημερωση
FTSE ΧΑ Δείκτης Αγοράς (FTSEA)
1.213,75
5,03 (0,42%)
- Άνοιγμα 1.208,31
- Υψηλό 1.216,03
- Χαμηλό 1.205,64
- Όγκος 32.635.893
- Τζίρος 193.145.154 €
- Πράξεις 46.385
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/11/2003 | 2513,0900 | 1,05% | 2496,8900 | 2515,8700 | 2496,8900 | 1.118.910 | ,00 |
| 24/11/2003 | 2486,9200 | 0,87% | 2470,5000 | 2486,9800 | 2470,5000 | 1.090.777 | ,00 |
| 21/11/2003 | 2465,4800 | 0,60% | 2451,2800 | 2471,0100 | 2450,3000 | 1.272.649 | ,00 |
| 20/11/2003 | 2450,7100 | -1,23% | 2493,1200 | 2494,0400 | 2445,4500 | 1.227.394 | ,00 |
| 19/11/2003 | 2481,2700 | -0,12% | 2465,4100 | 2482,8700 | 2452,1100 | 2.258.304 | ,00 |
| 18/11/2003 | 2484,2300 | -0,15% | 2494,2300 | 2501,9300 | 2473,4900 | 1.256.694 | ,00 |
| 17/11/2003 | 2487,9500 | -1,66% | 2508,0400 | 2508,0400 | 2482,2400 | 1.858.370 | ,00 |
| 14/11/2003 | 2530,0100 | 0,08% | 2525,2800 | 2533,8400 | 2520,8400 | 1.013.659 | ,00 |
| 13/11/2003 | 2527,9100 | 0,14% | 2532,4300 | 2546,7300 | 2522,7900 | 1.101.843 | ,00 |
| 12/11/2003 | 2524,3700 | -0,58% | 2518,3500 | 2526,0400 | 2499,9800 | 948.506 | ,00 |
| 11/11/2003 | 2539,0500 | -0,90% | 2554,3500 | 2554,5100 | 2534,7600 | 1.339.214 | ,00 |
| 10/11/2003 | 2562,2200 | 0,06% | 2556,1600 | 2562,2200 | 2545,0200 | 2.700.108 | ,00 |
| 07/11/2003 | 2560,7700 | 0,73% | 2554,2900 | 2564,9100 | 2552,3900 | 2.132.994 | ,00 |
| 06/11/2003 | 2542,1200 | 0,92% | 2515,9000 | 2544,9300 | 2515,9000 | 2.178.775 | ,00 |
| 05/11/2003 | 2519,0500 | 0,03% | 2524,0100 | 2526,4000 | 2508,2500 | 1.314.006 | ,00 |
| 04/11/2003 | 2518,1900 | -0,49% | 2539,2700 | 2548,3900 | 2513,8800 | 2.314.929 | ,00 |
| 03/11/2003 | 2530,5600 | 2,21% | 2484,4300 | 2530,5600 | 2484,4300 | 2.867.239 | ,00 |
| 31/10/2003 | 2475,9000 | 0,34% | 2466,2100 | 2487,0200 | 2464,0700 | 1.922.895 | ,00 |
| 30/10/2003 | 2467,4800 | 0,37% | 2456,9800 | 2468,4400 | 2452,3700 | 1.363.063 | ,00 |
| 29/10/2003 | 2458,4300 | 0,03% | 2468,3000 | 2479,6200 | 2453,0100 | 2.120.643 | ,00 |
| 27/10/2003 | 2457,7100 | 0,46% | 2451,8400 | 2469,9300 | 2450,4200 | 1.316.428 | ,00 |
| 24/10/2003 | 2446,3900 | 0,19% | 2442,5500 | 2446,4700 | 2430,2700 | 1.164.062 | ,00 |
| 23/10/2003 | 2441,7800 | -1,80% | 2459,8700 | 2462,2000 | 2434,4700 | 1.975.823 | ,00 |
| 22/10/2003 | 2486,6600 | -0,87% | 2504,7500 | 2507,2000 | 2478,8200 | 3.571.664 | ,00 |
| 21/10/2003 | 2508,5500 | 1,19% | 2480,6700 | 2509,2000 | 2480,6700 | 2.578.701 | ,00 |
| 20/10/2003 | 2479,1700 | -0,01% | 2478,4900 | 2485,9100 | 2467,2400 | 1.797.398 | ,00 |
| 17/10/2003 | 2479,3900 | 0,64% | 2463,9200 | 2481,7600 | 2453,1400 | 2.457.243 | ,00 |
| 16/10/2003 | 2463,6100 | -0,28% | 2474,5400 | 2475,2400 | 2455,9800 | 1.586.536 | ,00 |
| 15/10/2003 | 2470,4400 | 0,28% | 2465,4200 | 2484,6600 | 2464,4900 | 1.413.478 | ,00 |
| 14/10/2003 | 2463,5600 | -0,05% | 2460,1600 | 2473,1200 | 2453,7400 | 1.360.241 | ,00 |
| 13/10/2003 | 2464,6700 | 0,03% | 2467,7000 | 2482,7800 | 2458,5500 | 1.481.005 | ,00 |
| 10/10/2003 | 2463,8400 | -0,57% | 2485,7000 | 2497,9200 | 2455,6000 | 3.004.512 | ,00 |
| 09/10/2003 | 2478,0300 | -0,11% | 2468,7100 | 2502,0300 | 2468,7100 | 2.458.791 | ,00 |
| 08/10/2003 | 2480,6400 | 1,48% | 2441,9600 | 2494,8200 | 2441,9600 | 4.879.052 | ,00 |
| 07/10/2003 | 2444,3700 | -2,05% | 2497,1000 | 2497,3200 | 2439,1000 | 2.423.240 | ,00 |
| 06/10/2003 | 2495,6400 | 2,55% | 2440,2600 | 2495,6400 | 2440,2600 | 4.077.580 | ,00 |
| 03/10/2003 | 2433,6400 | 2,11% | 2390,1100 | 2435,4000 | 2389,4000 | 3.170.583 | ,00 |
| 02/10/2003 | 2383,4300 | 2,17% | 2353,9400 | 2390,6100 | 2353,9400 | 3.247.314 | ,00 |
| 01/10/2003 | 2332,7700 | -0,40% | 2342,1700 | 2345,5900 | 2324,3100 | 1.579.995 | ,00 |
| 30/9/2003 | 2342,1700 | 0,68% | 2323,6600 | 2342,1700 | 2313,7400 | 5.085.737 | ,00 |
| 29/9/2003 | 2326,3300 | 0,05% | 2333,6500 | 2335,6700 | 2297,7600 | 2.294.530 | ,00 |
| 26/9/2003 | 2325,2600 | -1,27% | 2357,1600 | 2362,7800 | 2319,4700 | 3.008.914 | ,00 |
| 25/9/2003 | 2355,2800 | -1,13% | 2361,6000 | 2366,0000 | 2347,2800 | 2.352.458 | ,00 |
| 24/9/2003 | 2382,1000 | 0,87% | 2365,3900 | 2399,2200 | 2365,3900 | 2.415.558 | ,00 |
| 23/9/2003 | 2361,6500 | 0,14% | 2350,0400 | 2366,5000 | 2320,5700 | 2.632.679 | ,00 |
| 22/9/2003 | 2358,3900 | -0,95% | 2370,8700 | 2373,7000 | 2321,7600 | 2.068.260 | ,00 |
| 19/9/2003 | 2380,8900 | 1,14% | 2368,2300 | 2387,5600 | 2342,1000 | 3.089.947 | ,00 |
| 18/9/2003 | 2354,0100 | -2,06% | 2405,1700 | 2407,3000 | 2348,5500 | 3.607.332 | ,00 |
| 17/9/2003 | 2403,5800 | 2,07% | 2369,3300 | 2414,1300 | 2369,3300 | 2.581.178 | ,00 |
| 16/9/2003 | 2354,7300 | -1,14% | 2377,1900 | 2377,1900 | 2342,5100 | 3.592.387 | ,00 |
| 15/9/2003 | 2381,9600 | -2,08% | 2431,7400 | 2432,7000 | 2377,3700 | 2.349.843 | ,00 |
| 12/9/2003 | 2432,4700 | -0,77% | 2455,0700 | 2463,8700 | 2426,5100 | 2.818.181 | ,00 |
| 11/9/2003 | 2451,4000 | 1,13% | 2432,2300 | 2477,5000 | 2413,2100 | 5.137.418 | ,00 |
| 10/9/2003 | 2423,9300 | 1,10% | 2405,1700 | 2431,9700 | 2332,3500 | 4.814.377 | ,00 |
| 09/9/2003 | 2397,6400 | -1,91% | 2441,4500 | 2451,3400 | 2391,7300 | 3.190.075 | ,00 |
| 08/9/2003 | 2444,3100 | -2,93% | 2517,3500 | 2519,7000 | 2438,0900 | 2.869.380 | ,00 |
| 05/9/2003 | 2518,1700 | 0,38% | 2531,5100 | 2545,5500 | 2502,5600 | 3.508.444 | ,00 |
| 04/9/2003 | 2508,5800 | -0,01% | 2513,9000 | 2531,7200 | 2482,5300 | 2.997.721 | ,00 |
| 03/9/2003 | 2508,7400 | -0,68% | 2549,9600 | 2569,9600 | 2501,9500 | 3.716.476 | ,00 |
| 02/9/2003 | 2525,8000 | -2,38% | 2584,7300 | 2600,5900 | 2506,9400 | 5.052.891 | ,00 |
| 01/9/2003 | 2587,5000 | -1,14% | 2633,2500 | 2656,5000 | 2579,6200 | 3.819.558 | ,00 |
| 29/8/2003 | 2617,2600 | -2,15% | 2679,2700 | 2682,7400 | 2613,7500 | 4.569.643 | ,00 |
| 28/8/2003 | 2674,8700 | -0,27% | 2688,0600 | 2724,0700 | 2663,3300 | 3.939.918 | ,00 |
| 27/8/2003 | 2682,0200 | 0,07% | 2689,5800 | 2704,2600 | 2663,2000 | 4.362.112 | ,00 |
| 26/8/2003 | 2680,2400 | -1,95% | 2739,3900 | 2756,0800 | 2672,6800 | 5.837.270 | ,00 |
| 25/8/2003 | 2733,4500 | -0,51% | 2751,1400 | 2772,8100 | 2726,7000 | 6.553.130 | ,00 |
| 22/8/2003 | 2747,3300 | 1,45% | 2712,4600 | 2747,5200 | 2706,0100 | 4.339.488 | ,00 |
| 21/8/2003 | 2708,0500 | 2,23% | 2658,4000 | 2708,0500 | 2658,4000 | 4.627.212 | ,00 |
| 20/8/2003 | 2648,8900 | -0,06% | 2649,6700 | 2674,1000 | 2643,4300 | 5.187.214 | ,00 |
| 19/8/2003 | 2650,4100 | -0,14% | 2671,9400 | 2704,2500 | 2641,1400 | 7.207.181 | ,00 |
| 18/8/2003 | 2654,0200 | 2,61% | 2605,9400 | 2654,0200 | 2605,9400 | 5.747.492 | ,00 |
| 14/8/2003 | 2586,5100 | 1,47% | 2544,9700 | 2592,2300 | 2542,3500 | 3.463.449 | ,00 |
| 13/8/2003 | 2549,0000 | 1,30% | 2530,1600 | 2549,0000 | 2529,1700 | 2.845.845 | ,00 |
| 12/8/2003 | 2516,3900 | -0,11% | 2521,6400 | 2527,6300 | 2491,6100 | 3.412.506 | ,00 |
| 11/8/2003 | 2519,1600 | -0,82% | 2539,8600 | 2558,1600 | 2514,2300 | 3.380.469 | ,00 |
| 08/8/2003 | 2539,8600 | 0,59% | 2514,6800 | 2544,7600 | 2514,6800 | 5.956.944 | ,00 |
| 07/8/2003 | 2524,8700 | -0,91% | 2543,3200 | 2560,5700 | 2513,5000 | 7.324.669 | ,00 |
| 06/8/2003 | 2547,9900 | -1,10% | 2559,1700 | 2559,1700 | 2539,9800 | 4.868.732 | ,00 |
| 05/8/2003 | 2576,4300 | -0,21% | 2589,5400 | 2596,1600 | 2552,0100 | 6.784.645 | ,00 |
| 04/8/2003 | 2581,8000 | 1,00% | 2564,0000 | 2588,7900 | 2562,2900 | 7.941.526 | ,00 |
| 01/8/2003 | 2556,3500 | 0,66% | 2538,3700 | 2574,1400 | 2538,1100 | 5.920.517 | ,00 |
| 31/7/2003 | 2539,5000 | 0,53% | 2534,3100 | 2548,2500 | 2519,6900 | 6.052.715 | ,00 |
| 30/7/2003 | 2526,2000 | 2,66% | 2464,0700 | 2526,2000 | 2464,0700 | 5.933.682 | ,00 |
| 29/7/2003 | 2460,7300 | 1,86% | 2416,7100 | 2460,7300 | 2411,8100 | 4.501.599 | ,00 |
| 28/7/2003 | 2415,8300 | -0,34% | 2438,9700 | 2453,9600 | 2411,2100 | 12.867.162 | ,00 |
| 25/7/2003 | 2423,9800 | -1,08% | 2443,1900 | 2445,0800 | 2410,1000 | 4.610.379 | ,00 |
| 24/7/2003 | 2450,4700 | 0,02% | 2446,4500 | 2469,0400 | 2423,1300 | 5.361.659 | ,00 |
| 23/7/2003 | 2450,0800 | -0,01% | 2459,8400 | 2494,4800 | 2446,7100 | 7.673.329 | ,00 |
| 22/7/2003 | 2450,2400 | 0,41% | 2437,3700 | 2454,7700 | 2412,1200 | 7.066.589 | ,00 |
| 21/7/2003 | 2440,2000 | -0,48% | 2463,6800 | 2482,9200 | 2431,5100 | 7.013.145 | ,00 |
| 18/7/2003 | 2451,8600 | 1,41% | 2423,6100 | 2472,1600 | 2416,1600 | 6.946.787 | ,00 |
| 17/7/2003 | 2417,7000 | -0,81% | 2415,2000 | 2421,9200 | 2393,8200 | 7.680.661 | ,00 |
| 16/7/2003 | 2437,4900 | 0,46% | 2435,6000 | 2446,0900 | 2410,2100 | 6.596.781 | ,00 |
| 15/7/2003 | 2426,3600 | 1,72% | 2391,1200 | 2426,7100 | 2379,6700 | 7.011.119 | ,00 |
| 14/7/2003 | 2385,2800 | 3,33% | 2332,3200 | 2387,5400 | 2332,3200 | 5.155.855 | ,00 |
| 11/7/2003 | 2308,5100 | -0,77% | 2321,5700 | 2326,9700 | 2301,0700 | 3.409.954 | ,00 |
| 10/7/2003 | 2326,4300 | -0,21% | 2320,3200 | 2357,3000 | 2316,3400 | 5.408.740 | ,00 |
| 09/7/2003 | 2331,4200 | -0,50% | 2335,3300 | 2353,3500 | 2326,4300 | 6.147.018 | ,00 |
| 08/7/2003 | 2343,0200 | -0,38% | 2367,8000 | 2386,5900 | 2338,0800 | 6.761.615 | ,00 |
| 07/7/2003 | 2352,0000 | 3,77% | 2280,6300 | 2352,2300 | 2280,6300 | 5.563.611 | ,00 |
| 04/7/2003 | 2266,6300 | -0,40% | 2275,0100 | 2288,0100 | 2263,9600 | 4.350.829 | ,00 |
| 03/7/2003 | 2275,8200 | 0,49% | 2280,6100 | 2292,7800 | 2260,3600 | 6.732.658 | ,00 |
| 02/7/2003 | 2264,7800 | 4,55% | 2183,1000 | 2264,7800 | 2182,8200 | 5.083.593 | ,00 |
| 01/7/2003 | 2166,2700 | -1,18% | 2170,6300 | 2171,6300 | 2153,5600 | 2.253.696 | ,00 |
| 30/6/2003 | 2192,1400 | -0,46% | 2200,5500 | 2215,0300 | 2178,7200 | 5.726.648 | ,00 |
| 27/6/2003 | 2202,3200 | -0,36% | 2223,0800 | 2228,9000 | 2195,1300 | 3.394.190 | ,00 |
| 26/6/2003 | 2210,2100 | 0,12% | 2199,0600 | 2228,1400 | 2194,7700 | 4.375.309 | ,00 |
| 25/6/2003 | 2207,5100 | 1,33% | 2184,3700 | 2222,4700 | 2184,3700 | 6.269.030 | ,00 |
| 24/6/2003 | 2178,5200 | -0,38% | 2177,2600 | 2180,5100 | 2148,9200 | 4.045.747 | ,00 |
| 23/6/2003 | 2186,7400 | -1,15% | 2200,1700 | 2204,6600 | 2184,3000 | 3.878.577 | ,00 |
| 20/6/2003 | 2212,1900 | -0,80% | 2219,7700 | 2235,2100 | 2189,0900 | 3.681.762 | ,00 |
| 19/6/2003 | 2229,9200 | -2,39% | 2285,2500 | 2289,8300 | 2219,8800 | 7.315.565 | ,00 |
| 18/6/2003 | 2284,4100 | -0,27% | 2300,4900 | 2307,0000 | 2277,2100 | 7.952.044 | ,00 |
| 17/6/2003 | 2290,5500 | 2,70% | 2257,4500 | 2299,6400 | 2257,4500 | 6.542.057 | ,00 |
| 13/6/2003 | 2230,2400 | -0,75% | 2252,4100 | 2275,1100 | 2217,5800 | 20.572.589 | ,00 |
| 12/6/2003 | 2247,1900 | 1,93% | 2224,7400 | 2263,6300 | 2222,3800 | 8.461.149 | ,00 |
| 11/6/2003 | 2204,7000 | 1,75% | 2169,8600 | 2215,4000 | 2169,8600 | 8.153.904 | ,00 |
| 10/6/2003 | 2166,7600 | -0,24% | 2171,2000 | 2184,9100 | 2159,7100 | 5.996.006 | ,00 |
| 09/6/2003 | 2171,9500 | -0,14% | 2177,3600 | 2202,5900 | 2165,0800 | 7.627.929 | ,00 |
| 06/6/2003 | 2175,0200 | 2,74% | 2128,9500 | 2175,3600 | 2119,4900 | 5.739.595 | ,00 |
| 05/6/2003 | 2117,0900 | -0,46% | 2132,9400 | 2163,9600 | 2106,9100 | 8.453.483 | ,00 |
| 04/6/2003 | 2126,8300 | 3,76% | 2053,3500 | 2134,2900 | 2053,3500 | 7.991.196 | ,00 |
| 03/6/2003 | 2049,8300 | 0,68% | 2027,9800 | 2054,3900 | 2010,6200 | 13.132.339 | ,00 |
| 02/6/2003 | 2036,0300 | 4,20% | 1976,9300 | 2037,5400 | 1976,9300 | 3.794.642 | ,00 |
| 30/5/2003 | 1954,0300 | -0,40% | 1968,0000 | 1976,4800 | 1945,7500 | 1.320.359 | ,00 |
| 29/5/2003 | 1961,9700 | 0,34% | 1956,3200 | 1978,2200 | 1955,0100 | 2.696.674 | ,00 |
| 28/5/2003 | 1955,4000 | 2,33% | 1928,6500 | 1955,4000 | 1928,0100 | 3.735.435 | ,00 |
| 27/5/2003 | 1910,8700 | -1,08% | 1922,8300 | 1922,8300 | 1899,6200 | 2.747.529 | ,00 |
| 26/5/2003 | 1931,7200 | -0,41% | 1936,3900 | 1943,0200 | 1920,1200 | 2.178.000 | ,00 |
| 23/5/2003 | 1939,7000 | -0,65% | 1959,5300 | 1960,5600 | 1933,7000 | 2.437.928 | ,00 |
| 22/5/2003 | 1952,3400 | -0,68% | 1965,4600 | 1973,3900 | 1948,1900 | 1.831.525 | ,00 |
| 21/5/2003 | 1965,6800 | -1,56% | 1995,5600 | 1996,4100 | 1945,5700 | 2.082.823 | ,00 |
| 20/5/2003 | 1996,7600 | 0,01% | 1975,1600 | 1998,9200 | 1955,2000 | 4.205.340 | ,00 |
| 19/5/2003 | 1996,6100 | -1,00% | 2014,0100 | 2014,4100 | 1983,6900 | 3.223.095 | ,00 |
| 16/5/2003 | 2016,7700 | 1,28% | 1993,5800 | 2023,6800 | 1993,5800 | 4.097.707 | ,00 |
| 15/5/2003 | 1991,2500 | -0,29% | 1997,8400 | 2007,8300 | 1976,1300 | 2.709.088 | ,00 |
| 14/5/2003 | 1997,1400 | 0,73% | 1986,1700 | 2004,5100 | 1970,9000 | 5.711.891 | ,00 |
| 13/5/2003 | 1982,6300 | 1,93% | 1944,4400 | 1990,0800 | 1944,4400 | 3.917.209 | ,00 |
| 12/5/2003 | 1945,0100 | -0,74% | 1948,4700 | 1969,1600 | 1939,7200 | 2.006.255 | ,00 |
| 09/5/2003 | 1959,4900 | -2,41% | 1993,9300 | 1993,9300 | 1954,7300 | 4.175.331 | ,00 |
| 08/5/2003 | 2007,8600 | -1,89% | 2036,8200 | 2041,3300 | 2003,6500 | 4.622.180 | ,00 |
| 07/5/2003 | 2046,6100 | 0,59% | 2046,3400 | 2074,8500 | 2039,9900 | 3.764.369 | ,00 |
| 06/5/2003 | 2034,6800 | 1,12% | 2016,1000 | 2035,4000 | 1991,7400 | 3.392.697 | ,00 |
| 05/5/2003 | 2012,1100 | 2,29% | 1994,3600 | 2028,5100 | 1994,3600 | 4.856.443 | ,00 |
| 02/5/2003 | 1967,1100 | 2,14% | 1937,4100 | 1967,1100 | 1933,0700 | 2.358.382 | ,00 |
| 30/4/2003 | 1925,8200 | 2,04% | 1890,4100 | 1927,8700 | 1884,9200 | 2.477.336 | ,00 |
| 29/4/2003 | 1887,3300 | 0,38% | 1893,7700 | 1902,8800 | 1875,5700 | 1.374.157 | ,00 |
| 24/4/2003 | 1880,1900 | -0,45% | 1886,0900 | 1892,6900 | 1876,7700 | 1.651.562 | ,00 |
| 23/4/2003 | 1888,6500 | 2,23% | 1858,9800 | 1889,7400 | 1858,9800 | 3.770.062 | ,00 |
| 22/4/2003 | 1847,3900 | 0,74% | 1832,3600 | 1848,6000 | 1827,3600 | 2.150.322 | ,00 |
| 17/4/2003 | 1833,8100 | 0,47% | 1822,3700 | 1838,0000 | 1805,0700 | 3.262.226 | ,00 |
| 16/4/2003 | 1825,1700 | -0,61% | 1840,8200 | 1848,8500 | 1817,5800 | 3.905.160 | ,00 |
| 15/4/2003 | 1836,4200 | 0,42% | 1847,6300 | 1858,6600 | 1830,3300 | 7.394.564 | ,00 |
| 14/4/2003 | 1828,7200 | 1,46% | 1804,6300 | 1830,5600 | 1801,3500 | 5.910.148 | ,00 |
| 11/4/2003 | 1802,4100 | 1,51% | 1782,4100 | 1802,4100 | 1773,3600 | 3.298.975 | ,00 |
| 10/4/2003 | 1775,6300 | 0,20% | 1776,4600 | 1782,1600 | 1770,8100 | 3.570.587 | ,00 |
| 09/4/2003 | 1772,1600 | 0,98% | 1756,1900 | 1774,7900 | 1749,2100 | 2.171.316 | ,00 |
| 08/4/2003 | 1754,9700 | -0,64% | 1758,9200 | 1763,0500 | 1738,4200 | 2.304.257 | ,00 |
| 07/4/2003 | 1766,3100 | 2,90% | 1753,6900 | 1782,3000 | 1753,6900 | 4.316.217 | 5.319.748,00 |
| 04/4/2003 | 1716,5100 | 1,83% | 1685,5800 | 1720,7300 | 1681,9100 | 2.004.782 | 3.696.516,00 |
| 03/4/2003 | 1685,5800 | 0,80% | 1682,2400 | 1685,5800 | 1666,2100 | 2.004.782 | 2.394.876,00 |
| 02/4/2003 | 1672,1400 | 2,50% | 1644,7600 | 1672,1400 | 1644,7600 | 2.150.357 | 2.593.341,00 |
| 01/4/2003 | 1631,4000 | 0,36% | 1634,4500 | 1639,6800 | 1622,4500 | 980.782 | 1.311.118,00 |
| 31/3/2003 | 1625,4800 | -3,59% | 1661,1900 | 1661,1900 | 1618,9000 | 1.517.840 | 2.060.533,00 |
| 28/3/2003 | 1685,9900 | -1,46% | 1716,4700 | 1716,6400 | 1679,4600 | 1.278.326 | 2.248.465,00 |
| 27/3/2003 | 1711,0200 | -1,02% | 1726,5100 | 1730,2200 | 1705,7000 | 1.667.759 | 2.448.419,00 |
| 26/3/2003 | 1728,6100 | 0,70% | 1719,8000 | 1734,6600 | 1714,0200 | 2.360.823 | 3.578.980,00 |
| 24/3/2003 | 1716,5900 | -1,44% | 1718,8700 | 1718,8700 | 1700,2300 | 1.959.531 | 2.490.270,00 |
| 21/3/2003 | 1741,6600 | 2,56% | 1704,5300 | 1743,4600 | 1704,5300 | 3.216.402 | 3.828.275,00 |
| 20/3/2003 | 1698,1300 | -0,47% | 1705,6600 | 1719,2500 | 1696,0200 | 1.173.057 | 1.419.024,00 |
| 19/3/2003 | 1706,1800 | 0,31% | 1698,1600 | 1717,3500 | 1683,7900 | 2.668.373 | 3.104.325,00 |
| 18/3/2003 | 1700,9900 | 3,79% | 1667,7900 | 1710,1400 | 1667,7900 | 2.893.795 | 3.608.959,00 |
| 17/3/2003 | 1638,8300 | -2,04% | 1648,5000 | 1648,6400 | 1623,3900 | 1.533.806 | 2.283.453,00 |
| 14/3/2003 | 1673,0300 | 0,25% | 1683,7100 | 1697,3500 | 1669,3800 | 1.976.395 | 2.692.112,00 |
| 13/3/2003 | 1668,8100 | 2,26% | 1633,4400 | 1668,9900 | 1633,4400 | 1.990.374 | 3.230.825,00 |
| 12/3/2003 | 1631,9500 | -1,89% | 1658,7300 | 1662,3500 | 1619,4000 | 1.610.314 | 2.253.196,00 |
| 11/3/2003 | 1663,4100 | -2,58% | 1697,3100 | 1697,7900 | 1656,5600 | 3.541.318 | 3.209.945,00 |
| 07/3/2003 | 1707,5500 | -2,06% | 1723,6400 | 1725,1600 | 1701,9200 | 1.529.812 | 2.139.432,00 |
| 06/3/2003 | 1743,5300 | 0,20% | 1736,8400 | 1748,5300 | 1737,9100 | 717.683 | 1.091.234,00 |
| 05/3/2003 | 1740,0200 | -0,37% | 1744,2900 | 1756,1700 | 1735,5800 | 2.180.795 | 3.676.760,00 |
| 04/3/2003 | 1746,5500 | -2,72% | 1800,9500 | 1800,9500 | 1744,2200 | 2.103.856 | 2.769.812,00 |
| 03/3/2003 | 1795,4300 | -0,54% | 1796,8000 | 1812,3500 | 1789,9100 | 1.670.197 | 3.032.489,00 |
| 28/2/2003 | 1805,1700 | 0,05% | 1810,3700 | 1811,1500 | 1783,4900 | 1.671.397 | 3.317.381,00 |
| 27/2/2003 | 1804,2900 | -0,27% | 1807,6100 | 1809,0300 | 1794,2100 | 2.111.722 | 3.022.549,00 |
| 26/2/2003 | 1809,2000 | -0,31% | 1817,6600 | 1820,7200 | 1791,3900 | 2.030.386 | 3.176.997,00 |
| 25/2/2003 | 1814,7400 | -2,67% | 1871,6100 | 1871,6100 | 1809,8500 | 2.133.517 | 3.839.215,00 |
| 24/2/2003 | 1864,4900 | -1,27% | 1885,1300 | 1885,8100 | 1861,4600 | 982.347 | 1.837.079,00 |
| 21/2/2003 | 1888,3800 | -0,94% | 1905,7100 | 1906,2700 | 1886,0600 | 1.256.555 | 2.576.294,00 |
| 20/2/2003 | 1906,3500 | -0,11% | 1905,7700 | 1912,0600 | 1899,2900 | 1.337.600 | 3.133.918,00 |
| 19/2/2003 | 1908,4700 | 0,17% | 1909,8600 | 1916,5600 | 1902,2500 | 1.777.719 | 3.878.185,00 |
| 18/2/2003 | 1905,1800 | 0,50% | 1887,4400 | 1906,7900 | 1887,4400 | 1.414.331 | 2.543.441,00 |
| 17/2/2003 | 1895,7300 | 0,45% | 1892,2200 | 1899,7500 | 1890,8900 | 1.023.860 | 1.590.973,00 |
| 14/2/2003 | 1887,3000 | 0,16% | 1883,2400 | 1895,4400 | 1883,2400 | 915.899 | 1.398.822,00 |
| 13/2/2003 | 1884,2900 | -0,28% | 1886,1400 | 1893,7300 | 1881,8800 | 1.764.577 | 2.381.778,00 |
| 12/2/2003 | 1889,5500 | -0,78% | 1903,4300 | 1903,4300 | 1884,3100 | 1.019.950 | 1.930.186,00 |
| 11/2/2003 | 1904,3500 | 1,06% | 1879,2900 | 1907,2100 | 1879,2900 | 1.059.288 | 2.206.478,00 |
| 10/2/2003 | 1884,3600 | -0,34% | 1883,9000 | 1887,9800 | 1875,1400 | 1.255.062 | 2.728.215,00 |
| 07/2/2003 | 1890,7000 | 1,44% | 1861,0700 | 1890,7000 | 1857,9800 | 1.248.858 | 2.291.362,00 |
| 06/2/2003 | 1863,8900 | -0,33% | 1859,2700 | 1877,1800 | 1857,0100 | 1.812.087 | 4.686.398,00 |
| 05/2/2003 | 1870,1300 | -0,68% | 1873,2600 | 1874,6800 | 1856,4100 | 2.015.970 | 3.134.361,00 |
| 04/2/2003 | 1883,0100 | -0,56% | 1889,0300 | 1894,0100 | 1874,8500 | 1.730.402 | 3.619.139,00 |
| 03/2/2003 | 1893,6600 | -0,51% | 1901,3200 | 1904,9100 | 1883,8000 | 1.609.736 | 3.713.130,00 |
| 31/1/2003 | 1903,4300 | 0,56% | 1886,1400 | 1904,6800 | 1880,4300 | 1.929.718 | 4.178.807,00 |
| 30/1/2003 | 1892,7600 | 0,35% | 1885,8900 | 1902,7200 | 1885,8900 | 1.800.719 | 4.610.095,00 |
| 29/1/2003 | 1886,0700 | -0,21% | 1876,1200 | 1886,7500 | 1861,7900 | 2.097.185 | 4.570.392,00 |
| 28/1/2003 | 1890,0100 | -1,43% | 1920,0400 | 1924,8300 | 1886,7100 | 1.733.787 | 3.203.315,00 |
| 27/1/2003 | 1917,5200 | -1,80% | 1931,4300 | 1931,4300 | 1904,6100 | 1.829.837 | 3.992.522,00 |
| 24/1/2003 | 1952,6100 | 1,55% | 1922,0300 | 1952,9100 | 1921,3600 | 2.103.924 | 3.932.961,00 |
| 23/1/2003 | 1922,8100 | 2,05% | 1890,5900 | 1923,8300 | 1887,7400 | 2.579.292 | 4.437.057,00 |
| 22/1/2003 | 1884,2000 | -0,15% | 1877,7400 | 1885,1000 | 1861,5400 | 2.536.238 | 4.852.318,00 |
| 21/1/2003 | 1887,1200 | 0,10% | 1900,3600 | 1902,4500 | 1883,6400 | 1.570.963 | 3.167.469,00 |
| 20/1/2003 | 1885,2900 | -1,47% | 1906,0500 | 1906,0700 | 1877,9100 | 1.445.171 | 3.414.126,00 |
| 17/1/2003 | 1913,3400 | -2,27% | 1950,0500 | 1950,0800 | 1910,1700 | 1.770.887 | 4.201.201,00 |
| 16/1/2003 | 1957,8000 | 0,64% | 1940,6800 | 1957,8000 | 1934,5600 | 1.655.112 | 3.160.921,00 |
| 15/1/2003 | 1945,3600 | 0,43% | 1939,6900 | 1952,6000 | 1935,7400 | 1.393.102 | 2.420.607,00 |
| 14/1/2003 | 1937,0000 | 0,63% | 1929,2000 | 1938,7700 | 1927,2800 | 1.551.482 | 2.712.760,00 |
| 13/1/2003 | 1924,9400 | -0,17% | 1949,3900 | 1953,8900 | 1906,0600 | 1.130.585 | 1.804.802,00 |
| 10/1/2003 | 1928,2400 | -1,25% | 1954,0300 | 1970,9700 | 1922,6600 | 1.414.900 | 2.524.093,00 |
| 09/1/2003 | 1952,5700 | -0,76% | 1964,5300 | 1974,3200 | 1933,2200 | 2.360.340 | 4.335.649,00 |
| 08/1/2003 | 1967,5600 | -2,54% | 2008,7100 | 2010,7100 | 1958,7900 | 1.998.430 | 3.858.481,00 |
| 07/1/2003 | 2018,8700 | -0,66% | 2037,2100 | 2037,2100 | 2007,6000 | 1.338.740 | 4.448.001,00 |
| 03/1/2003 | 2032,2000 | -0,16% | 2042,1900 | 2050,5800 | 2024,1600 | 1.801.184 | 3.653.682,00 |
| 02/1/2003 | 2035,3800 | 0,00% | 2000,0000 | 2040,5200 | 2000,0000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΧΑ | 2,8250 | 5,21 % | 0,1400 | 1.029.025 |
| ΜΕΒΑ | 6,4500 | 4,88 % | 0,3000 | 1.980 |
| ΒΙΟΣΚ | 2,8200 | 4,83 % | 0,1300 | 25.628 |
| ΜΙΓ | 4,3600 | 4,56 % | 0,1900 | 25.876 |
| ΙΝΛΙΦ | 5,1400 | 4,26 % | 0,2100 | 7.627 |
| ΚΑΙΡΟΜΕΖ | 0,4300 | 4,12 % | 0,0170 | 284.482 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 518.250 |
| CREDIA | 1,5260 | 3,81 % | 0,0560 | 1.321.517 |
| ΚΟΡΔΕ | 0,5000 | 3,73 % | 0,0180 | 1.705 |
| ΒΙΟ | 6,6000 | 3,45 % | 0,2200 | 251.523 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9700 | 1,01 % | 0,0700 | 39.019.236 |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | -0,0040 | 31.133.931 |
| ΑΛΦΑ | 3,4680 | -0,72 % | -0,0250 | 24.911.790 |
| ΕΤΕ | 12,2700 | 1,40 % | 0,1700 | 18.492.787 |
| MTLN | 51,4500 | 0,49 % | 0,2500 | 13.905.447 |
| TITC | 36,8500 | 1,80 % | 0,6500 | 7.907.178 |
| BOCHGR | 7,4800 | -0,27 % | -0,0200 | 7.488.824 |
| ΟΠΑΠ | 19,2100 | 0,79 % | 0,1500 | 6.396.655 |
| ΟΤΕ | 16,6000 | 0,91 % | 0,1500 | 5.386.233 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 4.421.246 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 31,13εκ. |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 24,91εκ. |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 39,02εκ. |
| ΕΤΕ | 12,2700 | 1,40 % | 1.517.478 | 18,49εκ. |
| CREDIA | 1,5260 | 3,81 % | 1.321.517 | 2,00εκ. |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 2,84εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 1.019.965 | 1,24εκ. |
| BOCHGR | 7,4800 | -0,27 % | 999.956 | 7,49εκ. |
| ΕΛΠΕ | 8,6000 | 3,99 % | 518.250 | 4,42εκ. |
| ΟΠΑΠ | 19,2100 | 0,79 % | 333.496 | 6,40εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3900 | 0,36 % | 18.890 | 0,62 % |
| ΦΑΙΣ | 3,5550 | 3,04 % | 261.654 | 0,57 % |
| ΦΡΛΚ | 4,5600 | 2,47 % | 280.711 | 0,55 % |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 0,45 % |
| ΠΕΡΦ | 5,9600 | -2,13 % | 50.308 | 0,36 % |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 0,31 % |
| ΚΥΡΙΟ | 2,2500 | -0,88 % | 21.728 | 0,29 % |
| TITC | 36,8500 | 1,80 % | 215.463 | 0,28 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 0,27 % |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | 101 | 24,85 % |
| ΑΤΕΚ | 1,3900 | 1,46 % | 2.879 | 14,60 % |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | 91 | 12,87 % |
| ΛΑΝΑΚ | 1,4500 | 2,84 % | 5.088 | 11,35 % |
| ΞΥΛΠ | 0,4600 | -4,56 % | 305 | 9,96 % |
| ΜΙΝ | 0,5980 | -4,78 % | 101 | 9,24 % |
| ΚΕΚΡ | 2,1900 | 0,00 % | 12.870 | 7,76 % |
| ΝΤΟΠΛΕΡ | 0,6700 | 0,00 % | 550 | 7,46 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 6,52 % |
| ΝΑΥΠ | 1,2100 | 1,26 % | 20.567 | 6,28 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|