| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3460 | -7,73 % | -0,0290 | 61.452 |
| ΑΒΑΞ | 3,3300 | -4,86 % | -0,1700 | 665.796 |
| OPTIMA | 8,0000 | -4,65 % | -0,3900 | 345.236 |
| ΜΑΘΙΟ | 0,8000 | -4,19 % | -0,0350 | 1.183 |
| ΣΠΕΙΣ | 7,8200 | -4,17 % | -0,3400 | 9.081 |
| EIS | 1,8300 | -4,09 % | -0,0780 | 129.939 |
| ΜΕΝΤΙ | 2,5900 | -4,07 % | -0,1100 | 550 |
| ΝΑΥΠ | 1,5350 | -4,06 % | -0,0650 | 3.720 |
| ΙΚΤΙΝ | 0,4080 | -4,00 % | -0,0170 | 288.691 |
| ACAG | 6,1000 | -3,79 % | -0,2400 | 32.197 |
Συνεχης ενημερωση
ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ Α.Ε. (ΑΑΑΚ)
6,0000 €
0,0000 (0,00%)
- Άνοιγμα 5,5000
- Υψηλό 6,5000
- Χαμηλό 5,5000
- Όγκος 41
- Τζίρος 252 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/5/2001 | 43,8600 | -1,44% | 43,9000 | 43,9000 | 42,3000 | 150 | 6.540,00 |
| 21/5/2001 | 44,5000 | 4,02% | 45,4800 | 45,4800 | 43,5000 | 200 | 8.884,00 |
| 18/5/2001 | 42,7800 | -2,19% | 42,0400 | 43,7400 | 42,0400 | 325 | 13.936,00 |
| 17/5/2001 | 43,7400 | 2,24% | 43,9000 | 43,9000 | 43,7000 | 125 | 5.469,00 |
| 16/5/2001 | 42,7800 | 3,13% | 42,8000 | 42,9000 | 42,7000 | 400 | 17.122,00 |
| 15/5/2001 | 41,4800 | -3,31% | 40,8400 | 43,0000 | 40,8400 | 150 | 6.221,00 |
| 14/5/2001 | 42,9000 | 0,23% | 41,6200 | 42,9000 | 41,4200 | 635 | 26.436,00 |
| 11/5/2001 | 42,8000 | 0,47% | 44,1600 | 44,1600 | 42,2000 | 150 | 6.444,00 |
| 10/5/2001 | 42,6000 | -0,14% | 43,1000 | 43,1000 | 42,6000 | 300 | 12.835,00 |
| 09/5/2001 | 42,6600 | -0,79% | 43,8000 | 44,6800 | 41,6400 | 425 | 18.151,00 |
| 08/5/2001 | 43,0000 | -1,96% | 41,5000 | 43,7000 | 41,5000 | 625 | 26.729,00 |
| 07/5/2001 | 43,8600 | -2,32% | 44,0000 | 44,0000 | 41,3000 | 475 | 20.424,00 |
| 04/5/2001 | 44,9000 | -1,28% | 45,0000 | 45,0000 | 43,1000 | 900 | 39.795,00 |
| 03/5/2001 | 45,4800 | -0,35% | 45,5000 | 45,5000 | 44,0000 | 500 | 22.376,00 |
| 02/5/2001 | 45,6400 | 0,22% | 45,0400 | 45,9800 | 45,0000 | 675 | 30.790,00 |
| 30/4/2001 | 45,5400 | -2,02% | 46,4600 | 46,5400 | 42,5200 | 625 | 28.464,00 |
| 27/4/2001 | 46,4800 | -0,85% | 45,0000 | 46,4800 | 45,0000 | 675 | 30.700,00 |
| 26/4/2001 | 46,8800 | -1,55% | 43,5400 | 47,0000 | 43,5400 | 775 | 35.837,00 |
| 25/4/2001 | 47,6200 | 1,36% | 47,0200 | 48,8000 | 46,2000 | 300 | 14.172,00 |
| 24/4/2001 | 46,9800 | -2,57% | 48,9800 | 48,9800 | 45,3000 | 175 | 8.220,00 |
| 23/4/2001 | 48,2200 | 0,50% | 48,9000 | 48,9000 | 47,9400 | 175 | 8.439,00 |
| 20/4/2001 | 47,9800 | -0,04% | 48,0000 | 48,0000 | 46,0000 | 600 | 28.220,00 |
| 19/4/2001 | 48,0000 | -0,37% | 50,8000 | 50,8000 | 47,0000 | 425 | 20.294,00 |
| 18/4/2001 | 48,1800 | 2,51% | 44,1000 | 50,6000 | 44,1000 | 325 | 15.411,00 |
| 17/4/2001 | 47,0000 | -2,85% | 47,0000 | 47,0000 | 47,0000 | 25 | 1.175,00 |
| 12/4/2001 | 48,3800 | 1,00% | 47,1000 | 48,6200 | 47,1000 | 550 | 26.567,00 |
| 11/4/2001 | 47,9000 | -2,40% | 46,4000 | 48,3800 | 46,4000 | 300 | 14.084,00 |
| 10/4/2001 | 49,0800 | 2,25% | 49,6600 | 49,6600 | 47,5000 | 175 | 8.588,00 |
| 09/4/2001 | 48,0000 | -3,58% | 49,7000 | 50,1000 | 48,0000 | 200 | ,00 |
| 06/4/2001 | 49,7800 | 0,57% | 49,5000 | 49,7800 | 48,3000 | 500 | 24.687,00 |
| 05/4/2001 | 49,5000 | 4,65% | 49,5000 | 49,6000 | 48,0000 | 400 | 19.720,00 |
| 04/4/2001 | 47,3000 | 3,73% | 40,2000 | 47,4400 | 40,1400 | 2.125 | 94.408,00 |
| 03/4/2001 | 45,6000 | -8,62% | 48,9800 | 48,9800 | 44,5200 | 825 | 38.473,00 |
| 02/4/2001 | 49,9000 | 0,60% | 49,6000 | 50,3800 | 48,1000 | 775 | ,00 |
| 30/3/2001 | 49,6000 | -1,31% | 48,0200 | 49,6000 | 47,0000 | 200 | 9.649,00 |
| 29/3/2001 | 50,2600 | 1,78% | 48,0000 | 50,9800 | 48,0000 | 425 | 21.356,00 |
| 28/3/2001 | 49,3800 | -0,16% | 50,0000 | 52,1000 | 48,1000 | 1.150 | 58.595,00 |
| 27/3/2001 | 49,4600 | -0,72% | 48,0000 | 49,8200 | 44,5200 | 1.025 | 49.265,00 |
| 26/3/2001 | 49,8200 | -1,35% | 50,9600 | 50,9600 | 48,4000 | 951 | 47.377,00 |
| 23/3/2001 | 50,5000 | -5,00% | 52,0000 | 58,0000 | 48,3200 | 3.110 | 165.076,00 |
| 22/3/2001 | 53,1600 | 11,63% | 47,4000 | 53,3000 | 44,6400 | 3.745 | ,00 |
| 21/3/2001 | 47,6200 | -8,03% | 47,5600 | 49,7000 | 46,3000 | 2.452 | 118.243,00 |
| 20/3/2001 | 51,7800 | -2,67% | 54,0000 | 55,0000 | 47,2000 | 4.100 | 204.408,00 |
| 19/3/2001 | 53,2000 | -11,99% | 58,7000 | 60,9000 | 53,2000 | 4.325 | 237.621,00 |
| 16/3/2001 | 60,4500 | -8,20% | 62,6000 | 69,8500 | 58,4000 | 5.674 | 353.946,00 |
| 15/3/2001 | 65,8500 | -2,15% | 59,3000 | 74,0000 | 59,2400 | 10.441 | 655.880,00 |
| 14/3/2001 | 67,3000 | 1,97% | 69,9000 | 72,8000 | 58,0800 | 5.307 | 357.217,00 |
| 13/3/2001 | 66,0000 | 9,73% | 60,1500 | 67,0000 | 53,2000 | 1.990 | 127.323,00 |
| 12/3/2001 | 60,1500 | 11,55% | 57,0000 | 60,2500 | 55,5000 | 2.925 | 170.615,00 |
| 09/3/2001 | 53,9200 | 6,60% | 53,5000 | 54,8400 | 52,1400 | 3.835 | 206.761,00 |
| 08/3/2001 | 50,5800 | 11,41% | 49,0000 | 50,8000 | 48,9800 | 2.250 | 112.132,00 |
| 07/3/2001 | 45,4000 | 10,68% | 42,8000 | 45,5400 | 42,4800 | 2.115 | 92.032,00 |
| 06/3/2001 | 41,0200 | 9,39% | 38,8000 | 41,4000 | 38,7000 | 1.825 | 73.315,00 |
| 05/3/2001 | 37,5000 | 9,59% | 35,8000 | 37,9000 | 35,3000 | 1.450 | 53.058,00 |
| 02/3/2001 | 34,2200 | 1,60% | 32,5000 | 35,5000 | 32,5000 | 783 | 26.775,00 |
| 01/3/2001 | 33,6800 | -0,88% | 35,0000 | 35,4000 | 33,1800 | 694 | 23.965,00 |
| 28/2/2001 | 33,9800 | 1,13% | 37,6000 | 37,6200 | 33,8400 | 2.885 | 103.893,00 |
| 27/2/2001 | 33,6000 | 10,96% | 31,3600 | 33,9000 | 31,3600 | 2.085 | 70.032,00 |
| 23/2/2001 | 30,2800 | 9,47% | 30,4000 | 30,9600 | 28,9000 | 1.275 | 38.220,00 |
| 22/2/2001 | 27,6600 | 11,89% | 24,7200 | 27,6800 | 24,7200 | 630 | 17.071,00 |
| 21/2/2001 | 24,7200 | -10,63% | 28,0000 | 30,4000 | 24,7000 | 1.350 | 36.991,00 |
| 20/2/2001 | 27,6600 | 11,62% | 27,2000 | 27,7400 | 27,0000 | 2.350 | 64.988,00 |
| 19/2/2001 | 24,7800 | 11,02% | 24,2400 | 24,9800 | 24,2400 | 655 | 16.287,00 |
| 16/2/2001 | 22,3200 | 2,48% | 21,7800 | 24,3200 | 21,7800 | 410 | 9.489,00 |
| 15/2/2001 | 21,7800 | 7,29% | 20,5000 | 21,7800 | 20,5000 | 75 | 1.569,00 |
| 14/2/2001 | 20,3000 | -0,98% | 19,9800 | 20,3000 | 19,9800 | 250 | 5.011,00 |
| 13/2/2001 | 20,5000 | 2,19% | 20,0000 | 20,5000 | 20,0000 | 250 | 5.061,00 |
| 12/2/2001 | 20,0600 | 5,03% | 20,0800 | 20,0800 | 19,8800 | 175 | 3.495,00 |
| 09/2/2001 | 19,1000 | -1,44% | 18,1000 | 19,1000 | 18,0800 | 100 | 1.859,50 |
| 08/2/2001 | 19,3800 | 10,74% | 19,5800 | 19,6000 | 18,5000 | 250 | 4.844,00 |
| 07/2/2001 | 17,5000 | -0,79% | 18,0000 | 18,0000 | 17,2000 | 200 | 3.510,50 |
| 06/2/2001 | 17,6400 | 0,11% | 17,6200 | 17,6400 | 17,6200 | 180 | 3.172,70 |
| 05/2/2001 | 17,6200 | -2,22% | 18,0200 | 18,0200 | 17,6000 | 225 | 3.972,00 |
| 02/2/2001 | 18,0200 | 0,00% | 18,0200 | 18,0200 | 18,0200 | 10 | 195,00 |
| 01/2/2001 | 18,0200 | -4,05% | 20,2000 | 20,4800 | 18,0200 | 125 | 2.393,00 |
| 31/1/2001 | 18,7800 | 1,51% | 18,7800 | 18,7800 | 18,5000 | 100 | 1.871,00 |
| 30/1/2001 | 18,5000 | -1,39% | 18,2000 | 18,7000 | 17,2000 | 975 | 17.254,50 |
| 29/1/2001 | 18,7600 | -3,79% | 18,4200 | 18,9000 | 18,2000 | 600 | 11.049,00 |
| 26/1/2001 | 19,5000 | 3,17% | 18,9000 | 20,0000 | 18,9000 | 375 | 7.237,50 |
| 25/1/2001 | 18,9000 | -0,53% | 18,9000 | 18,9000 | 18,9000 | 50 | 945,00 |
| 24/1/2001 | 19,0000 | 3,04% | 18,4400 | 19,0000 | 18,4000 | 125 | 2.317,00 |
| 23/1/2001 | 18,4400 | -0,11% | 19,4000 | 19,4000 | 18,0000 | 275 | 5.029,00 |
| 22/1/2001 | 18,4600 | -7,70% | 18,7000 | 18,7000 | 18,2800 | 325 | 5.999,50 |
| 19/1/2001 | 20,0000 | -4,12% | 20,8000 | 20,8000 | 19,2400 | 350 | 6.998,50 |
| 18/1/2001 | 20,8600 | -1,70% | 21,0000 | 21,2000 | 20,4000 | 650 | 13.556,50 |
| 17/1/2001 | 21,2200 | -1,67% | 21,5000 | 21,5000 | 21,2000 | 200 | 4.271,50 |
| 16/1/2001 | 21,5800 | 0,28% | 19,0000 | 21,9000 | 18,9400 | 225 | 4.468,50 |
| 15/1/2001 | 21,5200 | -6,11% | 23,0000 | 23,0000 | 21,5000 | 225 | 4.976,00 |
| 12/1/2001 | 22,9200 | -2,63% | 23,6000 | 23,8000 | 22,9200 | 775 | 18.212,50 |
| 11/1/2001 | 23,5400 | 3,34% | 22,9000 | 23,9800 | 22,8600 | 250 | ,00 |
| 10/1/2001 | 22,7800 | -0,96% | 23,1000 | 23,1000 | 22,3000 | 300 | ,00 |
| 09/1/2001 | 23,0000 | 3,51% | 22,2000 | 24,8800 | 20,6000 | 2.525 | ,00 |
| 08/1/2001 | 22,2200 | -6,64% | 21,8000 | 22,9600 | 21,8000 | 200 | ,00 |
| 05/1/2001 | 23,8000 | -6,08% | 25,6000 | 25,6000 | 23,1000 | 775 | ,00 |
| 04/1/2001 | 25,3400 | -1,86% | 24,6600 | 26,0000 | 24,6600 | 50 | ,00 |
| 03/1/2001 | 25,8200 | -0,77% | 26,3800 | 26,3800 | 25,2000 | 525 | ,00 |
| 29/12/2000 | 26,0200 | 0,35% | 25,8300 | 26,2700 | 25,2400 | 400 | ,00 |
| 28/12/2000 | 25,9300 | 0,12% | 26,7100 | 26,7100 | 25,8800 | 100 | ,00 |
| 27/12/2000 | 25,9000 | -3,97% | 25,6100 | 26,8500 | 25,5600 | 100 | ,00 |
| 22/12/2000 | 26,9700 | 2,78% | 26,2400 | 26,9700 | 26,2400 | 125 | ,00 |
| 21/12/2000 | 26,2400 | -3,64% | 25,1100 | 27,0000 | 25,1100 | 125 | ,00 |
| 20/12/2000 | 27,2300 | 3,10% | 27,4400 | 27,4400 | 27,0000 | 150 | ,00 |
| 19/12/2000 | 26,4100 | -2,83% | 25,8400 | 28,4100 | 25,7100 | 550 | ,00 |
| 18/12/2000 | 27,1800 | -2,51% | 27,0100 | 27,8800 | 27,0000 | 1.525 | ,00 |
| 15/12/2000 | 27,8800 | 1,12% | 27,8800 | 27,8800 | 27,8800 | 50 | ,00 |
| 14/12/2000 | 27,5700 | 0,73% | 26,8500 | 27,7300 | 26,4100 | 325 | ,00 |
| 13/12/2000 | 27,3700 | -5,98% | 28,1700 | 28,1700 | 27,3200 | 300 | ,00 |
| 12/12/2000 | 29,1100 | -0,95% | 28,4700 | 29,3500 | 28,4700 | 250 | ,00 |
| 11/12/2000 | 29,3900 | -7,78% | 31,8100 | 31,8100 | 29,3800 | 450 | ,00 |
| 08/12/2000 | 31,8700 | 0,09% | 31,9900 | 31,9900 | 30,8100 | 300 | ,00 |
| 07/12/2000 | 31,8400 | 0,47% | 31,6900 | 31,9900 | 31,6900 | 285 | ,00 |
| 06/12/2000 | 31,6900 | 0,03% | 30,8100 | 32,1300 | 30,8100 | 525 | ,00 |
| 05/12/2000 | 31,6800 | 0,89% | 28,2900 | 31,9900 | 28,2900 | 1.062 | ,00 |
| 04/12/2000 | 31,4000 | 8,61% | 29,3300 | 32,1100 | 29,3300 | 250 | ,00 |
| 01/12/2000 | 28,9100 | 3,03% | 27,8800 | 29,0500 | 27,8800 | 1.225 | ,00 |
| 30/11/2000 | 28,0600 | 0,75% | 28,7600 | 28,7600 | 27,3100 | 215 | ,00 |
| 29/11/2000 | 27,8500 | 5,93% | 28,1700 | 28,3200 | 27,5900 | 250 | ,00 |
| 28/11/2000 | 26,2900 | -9,06% | 29,9300 | 29,9300 | 26,0200 | 650 | ,00 |
| 27/11/2000 | 28,9100 | 0,87% | 27,5900 | 29,3500 | 27,5900 | 300 | ,00 |
| 24/11/2000 | 28,6600 | 0,10% | 28,4700 | 29,3500 | 27,8200 | 360 | ,00 |
| 23/11/2000 | 28,6300 | -2,75% | 29,6100 | 29,6400 | 27,7300 | 675 | ,00 |
| 22/11/2000 | 29,4400 | -1,41% | 29,6400 | 29,8200 | 29,4400 | 450 | ,00 |
| 21/11/2000 | 29,8600 | 0,13% | 29,6400 | 29,8600 | 29,6400 | 175 | ,00 |
| 20/11/2000 | 29,8200 | -3,15% | 30,5200 | 30,6700 | 29,1900 | 400 | ,00 |
| 17/11/2000 | 30,7900 | 0,36% | 30,3700 | 30,9600 | 30,0800 | 325 | ,00 |
| 16/11/2000 | 30,6800 | -2,48% | 32,1100 | 32,1100 | 30,4000 | 250 | ,00 |
| 15/11/2000 | 31,4600 | -3,02% | 32,5800 | 32,5800 | 30,9000 | 300 | ,00 |
| 14/11/2000 | 32,4400 | 0,68% | 32,5800 | 32,8700 | 32,2800 | 200 | ,00 |
| 13/11/2000 | 32,2200 | 1,74% | 33,4600 | 33,4600 | 31,6700 | 250 | ,00 |
| 10/11/2000 | 31,6700 | -1,89% | 32,2800 | 32,2800 | 30,8300 | 125 | ,00 |
| 09/11/2000 | 32,2800 | 0,00% | 34,1900 | 34,1900 | 31,9900 | 250 | ,00 |
| 08/11/2000 | 32,2800 | 0,00% | 32,2800 | 32,2800 | 32,2800 | 10 | ,00 |
| 07/11/2000 | 32,2800 | 0,47% | 32,2800 | 32,2800 | 32,2800 | 25 | ,00 |
| 06/11/2000 | 32,1300 | 0,75% | 31,2500 | 32,1300 | 31,2500 | 250 | ,00 |
| 03/11/2000 | 31,8900 | -0,99% | 31,8400 | 32,2100 | 31,2500 | 125 | ,00 |
| 02/11/2000 | 32,2100 | -3,79% | 36,1000 | 36,1000 | 31,7200 | 500 | ,00 |
| 01/11/2000 | 33,4800 | 11,34% | 32,8700 | 33,6600 | 32,2800 | 1.625 | ,00 |
| 31/10/2000 | 30,0700 | 11,99% | 29,1400 | 30,0700 | 26,8500 | 1.100 | ,00 |
| 30/10/2000 | 26,8500 | 1,67% | 24,3600 | 26,8700 | 24,3600 | 875 | ,00 |
| 27/10/2000 | 26,4100 | -7,46% | 25,9700 | 28,4700 | 25,9700 | 1.204 | ,00 |
| 26/10/2000 | 28,5400 | -10,98% | 30,8100 | 32,2500 | 28,2500 | 850 | ,00 |
| 25/10/2000 | 32,0600 | -11,90% | 33,6000 | 33,9000 | 32,0600 | 975 | ,00 |
| 24/10/2000 | 36,3900 | -2,10% | 36,3900 | 36,3900 | 36,3900 | 225 | ,00 |
| 23/10/2000 | 37,1700 | 0,00% | 37,1700 | 37,1700 | 37,1700 | 10 | ,00 |
| 20/10/2000 | 37,1700 | 2,96% | 37,5600 | 37,5600 | 35,8000 | 400 | ,00 |
| 19/10/2000 | 36,1000 | -3,55% | 34,9200 | 38,0000 | 34,9200 | 375 | ,00 |
| 18/10/2000 | 37,4300 | 2,44% | 35,8000 | 37,8900 | 35,8000 | 175 | ,00 |
| 17/10/2000 | 36,5400 | -4,22% | 35,9500 | 36,6800 | 35,8800 | 1.026 | ,00 |
| 16/10/2000 | 38,1500 | 4,46% | 35,2200 | 39,0300 | 35,2200 | 675 | ,00 |
| 13/10/2000 | 36,5200 | -6,86% | 35,2200 | 36,6800 | 35,2200 | 1.300 | ,00 |
| 12/10/2000 | 39,2100 | -8,37% | 38,8800 | 42,7900 | 38,8800 | 650 | ,00 |
| 11/10/2000 | 42,7900 | -1,16% | 43,4300 | 43,4300 | 38,2100 | 600 | ,00 |
| 10/10/2000 | 43,2900 | 1,55% | 42,3500 | 43,2900 | 42,2600 | 850 | ,00 |
| 09/10/2000 | 42,6300 | -11,99% | 48,4500 | 48,4500 | 42,6300 | 1.950 | ,00 |
| 06/10/2000 | 48,4400 | -2,18% | 48,6100 | 49,2100 | 47,0400 | 475 | ,00 |
| 05/10/2000 | 49,5200 | -1,84% | 49,8900 | 49,8900 | 49,1600 | 100 | ,00 |
| 04/10/2000 | 50,4500 | -0,28% | 49,8900 | 50,4500 | 48,9100 | 395 | ,00 |
| 03/10/2000 | 50,5900 | -0,33% | 48,6000 | 51,9100 | 48,6000 | 550 | ,00 |
| 02/10/2000 | 50,7600 | 0,67% | 54,0000 | 54,0000 | 49,4900 | 800 | ,00 |
| 29/9/2000 | 50,4200 | -0,69% | 52,7700 | 52,8000 | 49,8900 | 255 | ,00 |
| 28/9/2000 | 50,7700 | 5,84% | 47,0300 | 50,7700 | 47,0300 | 200 | ,00 |
| 27/9/2000 | 47,9700 | -3,31% | 50,9200 | 50,9200 | 47,2500 | 875 | ,00 |
| 26/9/2000 | 49,6100 | -4,49% | 51,9100 | 51,9400 | 49,3300 | 950 | ,00 |
| 25/9/2000 | 51,9400 | -0,88% | 51,5200 | 52,8200 | 50,3000 | 675 | ,00 |
| 22/9/2000 | 52,4000 | -2,91% | 52,3800 | 53,7100 | 52,1200 | 200 | ,00 |
| 21/9/2000 | 53,9700 | -3,18% | 55,0800 | 55,0800 | 52,8400 | 226 | ,00 |
| 20/9/2000 | 55,7400 | -2,60% | 55,0300 | 55,7400 | 54,9400 | 275 | ,00 |
| 19/9/2000 | 57,2300 | -1,48% | 58,4000 | 60,4500 | 55,7600 | 1.525 | ,00 |
| 18/9/2000 | 58,0900 | 0,00% | 58,0900 | 58,0900 | 58,0900 | 10 | ,00 |
| 15/9/2000 | 58,0900 | -0,03% | 58,6900 | 58,6900 | 57,8100 | 425 | ,00 |
| 14/9/2000 | 58,1100 | 3,27% | 57,8100 | 58,6600 | 53,0000 | 1.030 | ,00 |
| 13/9/2000 | 56,2700 | 2,01% | 56,9300 | 56,9300 | 54,2900 | 550 | ,00 |
| 12/9/2000 | 55,1600 | -6,95% | 57,2600 | 58,2500 | 55,1000 | 875 | ,00 |
| 11/9/2000 | 59,2800 | -0,25% | 60,6000 | 64,2700 | 58,7200 | 1.475 | ,00 |
| 08/9/2000 | 59,4300 | 6,77% | 55,7600 | 61,6300 | 55,7600 | 2.225 | ,00 |
| 07/9/2000 | 55,6600 | 0,25% | 54,3500 | 56,7900 | 54,3200 | 850 | ,00 |
| 06/9/2000 | 55,5200 | 6,91% | 52,8200 | 55,5500 | 52,8200 | 1.485 | ,00 |
| 05/9/2000 | 51,9300 | -2,95% | 51,0800 | 53,7100 | 50,7700 | 350 | ,00 |
| 04/9/2000 | 53,5100 | -2,94% | 55,1700 | 55,1700 | 50,3600 | 585 | ,00 |
| 01/9/2000 | 55,1300 | 4,41% | 58,5500 | 59,1000 | 54,0000 | 1.000 | ,00 |
| 31/8/2000 | 52,8000 | 4,18% | 50,5100 | 52,8200 | 49,6000 | 1.300 | ,00 |
| 30/8/2000 | 50,6800 | -1,82% | 48,5800 | 50,6800 | 48,4200 | 200 | ,00 |
| 29/8/2000 | 51,6200 | 2,20% | 50,7700 | 52,0900 | 50,3300 | 500 | ,00 |
| 28/8/2000 | 50,5100 | -7,54% | 51,3900 | 52,3800 | 50,4200 | 675 | ,00 |
| 25/8/2000 | 54,6300 | -3,55% | 55,7000 | 55,7000 | 53,1200 | 510 | ,00 |
| 24/8/2000 | 56,6400 | 0,00% | 56,6100 | 56,6400 | 56,6100 | 100 | ,00 |
| 23/8/2000 | 56,6400 | 0,00% | 56,9300 | 58,6600 | 56,6400 | 650 | ,00 |
| 22/8/2000 | 56,6400 | 0,62% | 55,7600 | 56,6400 | 54,2900 | 400 | ,00 |
| 21/8/2000 | 56,2900 | -1,07% | 54,9400 | 56,2900 | 54,2900 | 175 | ,00 |
| 18/8/2000 | 56,9000 | 3,19% | 55,5000 | 58,0900 | 55,4800 | 250 | ,00 |
| 17/8/2000 | 55,1400 | -1,06% | 53,0600 | 55,1400 | 53,0600 | 300 | ,00 |
| 16/8/2000 | 55,7300 | -2,96% | 54,4400 | 56,0500 | 53,8800 | 796 | ,00 |
| 14/8/2000 | 57,4300 | 2,01% | 57,2300 | 58,9900 | 57,2300 | 480 | ,00 |
| 11/8/2000 | 56,3000 | 6,85% | 53,4100 | 57,0800 | 53,4100 | 925 | ,00 |
| 10/8/2000 | 52,6900 | -11,48% | 58,7200 | 58,7200 | 52,3800 | 1.585 | ,00 |
| 09/8/2000 | 59,5200 | -11,04% | 66,0900 | 66,0900 | 58,9900 | 2.100 | ,00 |
| 08/8/2000 | 66,9100 | -1,47% | 66,2100 | 68,8200 | 64,8600 | 425 | ,00 |
| 07/8/2000 | 67,9100 | -3,10% | 67,7900 | 68,9400 | 66,9100 | 275 | ,00 |
| 04/8/2000 | 70,0800 | -0,45% | 72,4900 | 72,4900 | 69,8500 | 200 | ,00 |
| 03/8/2000 | 70,4000 | -1,96% | 70,4300 | 70,4300 | 68,9700 | 350 | ,00 |
| 02/8/2000 | 71,8100 | -0,49% | 72,1900 | 72,1900 | 70,4300 | 325 | ,00 |
| 01/8/2000 | 72,1600 | 0,45% | 73,3700 | 73,6600 | 69,2600 | 225 | ,00 |
| 31/7/2000 | 71,8400 | -3,43% | 70,7300 | 73,8100 | 70,4300 | 185 | ,00 |
| 28/7/2000 | 74,3900 | 2,30% | 73,9500 | 74,8300 | 73,9500 | 100 | ,00 |
| 27/7/2000 | 72,7200 | -0,48% | 74,8300 | 74,8300 | 71,6100 | 175 | ,00 |
| 26/7/2000 | 73,0700 | -0,41% | 70,7300 | 73,0700 | 70,7300 | 50 | ,00 |
| 25/7/2000 | 73,3700 | -6,01% | 74,9800 | 74,9800 | 71,0500 | 475 | ,00 |
| 24/7/2000 | 78,0600 | -2,20% | 76,6000 | 78,0600 | 76,6000 | 75 | ,00 |
| 21/7/2000 | 79,8200 | 0,00% | 79,8200 | 79,8200 | 79,8200 | 25 | ,00 |
| 20/7/2000 | 79,8200 | 0,00% | 79,8200 | 79,9400 | 75,1300 | 410 | ,00 |
| 19/7/2000 | 79,8200 | -0,19% | 78,3600 | 79,8200 | 78,3600 | 50 | ,00 |
| 18/7/2000 | 79,9700 | -3,03% | 76,6300 | 80,8500 | 76,6300 | 425 | ,00 |
| 17/7/2000 | 82,4700 | 0,55% | 82,4700 | 83,6400 | 81,3200 | 225 | ,00 |
| 14/7/2000 | 82,0200 | 2,72% | 79,8500 | 82,0200 | 78,0600 | 175 | ,00 |
| 13/7/2000 | 79,8500 | -3,18% | 83,0800 | 83,1100 | 76,6800 | 700 | ,00 |
| 12/7/2000 | 82,4700 | 0,68% | 79,9700 | 82,4700 | 79,9700 | 84 | ,00 |
| 11/7/2000 | 81,9100 | -0,13% | 81,8800 | 85,1100 | 81,8800 | 125 | ,00 |
| 10/7/2000 | 82,0200 | 0,56% | 83,0200 | 83,0200 | 80,4100 | 225 | ,00 |
| 07/7/2000 | 81,5600 | -3,67% | 77,0400 | 83,3200 | 77,0400 | 565 | ,00 |
| 06/7/2000 | 84,6700 | -3,66% | 87,8900 | 87,8900 | 84,6700 | 625 | ,00 |
| 05/7/2000 | 87,8900 | 0,19% | 88,0400 | 88,0400 | 86,6000 | 325 | ,00 |
| 04/7/2000 | 87,7200 | 0,17% | 89,5100 | 89,5100 | 85,1900 | 375 | ,00 |
| 03/7/2000 | 87,5700 | 1,35% | 85,4000 | 88,3300 | 85,3700 | 500 | ,00 |
| 30/6/2000 | 86,4000 | -1,86% | 89,1900 | 89,1900 | 85,4000 | 675 | ,00 |
| 29/6/2000 | 88,0400 | -2,37% | 91,7100 | 91,8600 | 87,0400 | 275 | ,00 |
| 28/6/2000 | 90,1800 | -2,30% | 93,7600 | 93,8800 | 88,1300 | 1.075 | ,00 |
| 27/6/2000 | 92,3000 | 4,59% | 88,0400 | 92,3000 | 88,0400 | 1.905 | ,00 |
| 26/6/2000 | 88,2500 | -2,46% | 90,3900 | 90,3900 | 86,8700 | 1.325 | ,00 |
| 23/6/2000 | 90,4800 | 0,56% | 91,5600 | 92,0000 | 89,6600 | 1.475 | ,00 |
| 22/6/2000 | 89,9800 | -0,25% | 92,4400 | 92,4400 | 89,0700 | 659 | ,00 |
| 21/6/2000 | 90,2100 | -0,55% | 90,7100 | 91,4200 | 88,0100 | 1.525 | ,00 |
| 20/6/2000 | 90,7100 | 2,19% | 92,4400 | 94,6400 | 89,2100 | 2.910 | ,00 |
| 16/6/2000 | 88,7700 | -3,33% | 91,8300 | 91,8300 | 88,0100 | 635 | ,00 |
| 15/6/2000 | 91,8300 | -0,31% | 93,9100 | 95,3800 | 88,9500 | 750 | ,00 |
| 14/6/2000 | 92,1200 | 6,55% | 87,1600 | 94,5000 | 87,1600 | 2.629 | ,00 |
| 13/6/2000 | 86,4600 | -0,07% | 89,2100 | 89,2100 | 82,3200 | 903 | ,00 |
| 12/6/2000 | 86,5200 | -0,47% | 86,1300 | 87,6600 | 85,5800 | 450 | ,00 |
| 09/6/2000 | 86,9300 | -0,90% | 89,8000 | 90,6800 | 86,1600 | 985 | ,00 |
| 08/6/2000 | 87,7200 | 3,03% | 84,9900 | 87,8900 | 82,1400 | 1.455 | ,00 |
| 07/6/2000 | 85,1400 | -5,71% | 89,5700 | 89,5700 | 82,4900 | 825 | ,00 |
| 06/6/2000 | 90,3000 | -1,94% | 91,8600 | 93,9100 | 89,3600 | 875 | ,00 |
| 05/6/2000 | 92,0900 | 0,48% | 93,4700 | 93,4700 | 89,9500 | 381 | ,00 |
| 02/6/2000 | 91,6500 | -1,08% | 95,3800 | 96,7900 | 85,1100 | 784 | ,00 |
| 01/6/2000 | 92,6500 | -3,10% | 93,9400 | 100,3700 | 90,3900 | 1.430 | ,00 |
| 31/5/2000 | 95,6100 | 0,96% | 99,6300 | 102,5700 | 95,0000 | 905 | ,00 |
| 30/5/2000 | 94,7000 | 1,66% | 96,7000 | 96,8500 | 90,9800 | 1.084 | ,00 |
| 29/5/2000 | 93,1500 | 8,55% | 88,9200 | 94,3800 | 88,9200 | 3.711 | ,00 |
| 26/5/2000 | 85,8100 | 1,04% | 85,4000 | 86,1300 | 83,6400 | 775 | ,00 |
| 25/5/2000 | 84,9300 | 5,09% | 85,6900 | 85,6900 | 81,9700 | 875 | ,00 |
| 24/5/2000 | 80,8200 | -9,14% | 92,4400 | 92,4400 | 80,7300 | 975 | ,00 |
| 23/5/2000 | 88,9500 | -3,32% | 98,3100 | 98,3100 | 87,6000 | 2.680 | ,00 |
| 22/5/2000 | 92,0000 | 6,27% | 93,6200 | 95,2300 | 90,1000 | 3.670 | ,00 |
| 19/5/2000 | 86,5700 | 9,25% | 80,9100 | 87,1600 | 80,8500 | 1.785 | ,00 |
| 18/5/2000 | 79,2400 | 3,02% | 79,9700 | 79,9700 | 77,8000 | 680 | ,00 |
| 17/5/2000 | 76,9200 | -0,61% | 76,3300 | 79,5300 | 76,0400 | 1.575 | ,00 |
| 16/5/2000 | 77,3900 | -6,39% | 84,2300 | 84,2300 | 76,1600 | 1.050 | ,00 |
| 15/5/2000 | 82,6700 | 7,07% | 79,3800 | 83,0500 | 79,3800 | 901 | ,00 |
| 12/5/2000 | 77,2100 | 7,12% | 73,5100 | 77,7700 | 73,1000 | 1.985 | ,00 |
| 11/5/2000 | 72,0800 | 1,71% | 68,5500 | 73,6600 | 68,5500 | 1.190 | ,00 |
| 10/5/2000 | 70,8700 | 2,98% | 71,6100 | 72,6300 | 65,1800 | 615 | ,00 |
| 09/5/2000 | 68,8200 | -4,40% | 72,3400 | 73,2200 | 67,7900 | 1.225 | ,00 |
| 08/5/2000 | 71,9900 | 1,54% | 71,9000 | 73,6600 | 71,4600 | 1.135 | ,00 |
| 05/5/2000 | 70,9000 | 2,50% | 69,8200 | 71,0200 | 67,5000 | 1.020 | ,00 |
| 04/5/2000 | 69,1700 | 4,06% | 63,6800 | 69,4100 | 63,6800 | 1.375 | ,00 |
| 03/5/2000 | 66,4700 | -4,84% | 70,7300 | 70,7300 | 66,0300 | 400 | ,00 |
| 02/5/2000 | 69,8500 | 2,81% | 67,5000 | 69,8500 | 67,5000 | 325 | ,00 |
| 27/4/2000 | 67,9400 | 0,97% | 67,3800 | 69,4100 | 66,0300 | 1.475 | ,00 |
| 26/4/2000 | 67,2900 | -8,06% | 67,5300 | 68,9700 | 66,3500 | 1.481 | ,00 |
| 25/4/2000 | 73,1900 | -3,41% | 73,3700 | 74,5400 | 70,4300 | 330 | ,00 |
| 24/4/2000 | 75,7700 | -2,42% | 79,2400 | 79,2400 | 73,8100 | 625 | ,00 |
| 21/4/2000 | 77,6500 | 4,49% | 76,3000 | 79,2400 | 76,3000 | 1.150 | ,00 |
| 20/4/2000 | 74,3100 | 1,24% | 73,3700 | 78,6500 | 73,3700 | 505 | ,00 |
| 19/4/2000 | 73,4000 | 5,40% | 68,9700 | 74,8300 | 67,5000 | 1.650 | ,00 |
| 18/4/2000 | 69,6400 | -5,65% | 78,9400 | 78,9400 | 66,9100 | 1.625 | ,00 |
| 17/4/2000 | 73,8100 | -9,99% | 73,8700 | 73,8700 | 73,8100 | 635 | ,00 |
| 14/4/2000 | 82,0000 | -8,62% | 81,0000 | 82,1400 | 80,7900 | 1.985 | ,00 |
| 13/4/2000 | 89,7400 | -4,32% | 95,3800 | 96,2600 | 84,5200 | 1.725 | ,00 |
| 12/4/2000 | 93,7900 | 2,63% | 91,3900 | 93,9100 | 86,8700 | 1.300 | ,00 |
| 11/4/2000 | 91,3900 | -4,74% | 92,4400 | 92,4400 | 89,5100 | 325 | ,00 |
| 10/4/2000 | 95,9400 | 2,03% | 101,2500 | 101,8300 | 88,3300 | 675 | ,00 |
| 07/4/2000 | 94,0300 | 8,24% | 95,0800 | 95,0800 | 92,1500 | 680 | ,00 |
| 06/4/2000 | 86,8700 | -6,21% | 86,1900 | 88,3300 | 86,1900 | 450 | ,00 |
| 05/4/2000 | 92,6200 | -2,71% | 90,9800 | 95,8200 | 89,5100 | 651 | ,00 |
| 04/4/2000 | 95,2000 | 7,59% | 92,8500 | 96,6700 | 82,4700 | 845 | ,00 |
| 03/4/2000 | 88,4800 | 9,15% | 83,9600 | 88,8900 | 79,2100 | 1.125 | ,00 |
| 31/3/2000 | 81,0600 | 3,30% | 78,9400 | 81,8800 | 76,3300 | 650 | ,00 |
| 30/3/2000 | 78,4700 | 1,43% | 84,7500 | 84,7500 | 77,8000 | 1.825 | ,00 |
| 29/3/2000 | 77,3600 | 9,98% | 73,3100 | 77,3600 | 73,3100 | 1.700 | ,00 |
| 28/3/2000 | 70,3400 | -9,82% | 76,6000 | 76,7400 | 70,2300 | 1.375 | ,00 |
| 27/3/2000 | 78,0000 | -8,91% | 88,0400 | 88,0400 | 77,1500 | 1.550 | ,00 |
| 24/3/2000 | 85,6300 | -4,77% | 93,3200 | 93,3200 | 85,1100 | 1.050 | ,00 |
| 23/3/2000 | 89,9200 | -8,32% | 88,2800 | 98,3100 | 88,2800 | 1.800 | ,00 |
| 22/3/2000 | 98,0800 | -6,95% | 108,5800 | 108,5800 | 97,2300 | 890 | ,00 |
| 21/3/2000 | 105,4100 | -0,61% | 114,6000 | 114,6000 | 101,5400 | 920 | ,00 |
| 20/3/2000 | 106,0600 | 9,65% | 106,3800 | 106,3800 | 102,7100 | 2.491 | ,00 |
| 17/3/2000 | 96,7300 | 9,95% | 96,5500 | 96,7600 | 88,9200 | 1.505 | ,00 |
| 16/3/2000 | 87,9800 | 4,64% | 75,7200 | 92,4700 | 75,7200 | 975 | ,00 |
| 15/3/2000 | 84,0800 | -9,99% | 85,1700 | 85,1700 | 84,0800 | 425 | ,00 |
| 14/3/2000 | 93,4100 | -8,40% | 102,1300 | 102,1300 | 91,8000 | 440 | ,00 |
| 10/3/2000 | 101,9800 | 0,00% | 114,4500 | 114,4500 | 101,9800 | 2.020 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,1998 | 3,85 % | 0,0074 | 649.794 |
| ΜΕΡΚΟ | 36,0000 | 1,69 % | 0,6000 | 20 |
| ΠΕΡΦ | 8,7300 | 1,51 % | 0,1300 | 26.204 |
| CENER | 17,3000 | 1,41 % | 0,2400 | 172.214 |
| ΜΟΗ | 29,9000 | 1,36 % | 0,4000 | 225.249 |
| ΓΚΜΕΖΖ | 0,4790 | 1,27 % | 0,0060 | 106.107 |
| ΣΠΙ | 0,6200 | 0,98 % | 0,0060 | 10.423 |
| AKTR | 9,9000 | 0,51 % | 0,0500 | 184.188 |
| ΦΒΜΕΖΖ | 0,0693 | 0,43 % | 0,0003 | 1.274.415 |
| ΟΠΑΠ | 17,7600 | 0,40 % | 0,0700 | 698.941 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9200 | -3,42 % | -0,1390 | 59.247.717 |
| ΠΕΙΡ | 8,0420 | -2,64 % | -0,2180 | 40.415.178 |
| ΑΛΦΑ | 3,8380 | -3,32 % | -0,1320 | 34.483.594 |
| ΕΤΕ | 14,7800 | -3,46 % | -0,5300 | 29.400.319 |
| ΜΠΕΛΑ | 25,4000 | -1,63 % | -0,4200 | 12.557.081 |
| ΟΠΑΠ | 17,7600 | 0,40 % | 0,0700 | 12.457.360 |
| ΓΕΚΤΕΡΝΑ | 30,2800 | 0,07 % | 0,0200 | 12.289.652 |
| MTLN | 42,0000 | -1,73 % | -0,7400 | 9.890.605 |
| ΔΕΗ | 18,5200 | -0,59 % | -0,1100 | 8.118.327 |
| ΜΟΗ | 29,9000 | 1,36 % | 0,4000 | 6.690.644 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9200 | -3,42 % | 14.974.818 | 59,25εκ. |
| ΑΛΦΑ | 3,8380 | -3,32 % | 8.949.484 | 34,48εκ. |
| ΠΕΙΡ | 8,0420 | -2,64 % | 5.005.109 | 40,42εκ. |
| BYLOT | 1,0380 | -2,63 % | 2.130.344 | 2,23εκ. |
| ΕΤΕ | 14,7800 | -3,46 % | 1.980.075 | 29,40εκ. |
| ΦΒΜΕΖΖ | 0,0693 | 0,43 % | 1.274.415 | 88.814 |
| CREDIA | 1,5000 | -0,66 % | 961.034 | 1,45εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4220 | -1,40 % | 857.929 | 367,7χιλ. |
| ΟΠΑΠ | 17,7600 | 0,40 % | 698.941 | 12,46εκ. |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 2,26εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,8300 | -4,09 % | 129.939 | 0,85 % |
| ΠΡΟΦ | 7,6700 | -0,26 % | 159.973 | 0,64 % |
| ONYX | 1,8450 | 0,27 % | 437.350 | 0,63 % |
| YKNOT | 2,0600 | -1,90 % | 38.013 | 0,50 % |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 0,45 % |
| ΕΥΡΩΒ | 3,9200 | -3,42 % | 14.974.818 | 0,41 % |
| ΠΕΙΡ | 8,0420 | -2,64 % | 5.005.109 | 0,40 % |
| ΓΕΚΤΕΡΝΑ | 30,2800 | 0,07 % | 405.969 | 0,39 % |
| ΑΛΦΑ | 3,8380 | -3,32 % | 8.949.484 | 0,39 % |
| ΜΠΕΛΑ | 25,4000 | -1,63 % | 493.420 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | 0,00 % | 41 | 16,67 % |
| ΠΑΙΡ | 0,9000 | -3,64 % | 726 | 8,57 % |
| ΙΚΤΙΝ | 0,4080 | -4,00 % | 288.691 | 7,53 % |
| ΛΑΝΑΚ | 1,2300 | 0,00 % | 5.012 | 6,50 % |
| ΣΑΝΜΕΖΖ | 0,1998 | 3,85 % | 649.794 | 6,24 % |
| ΙΛΥΔΑ | 5,0000 | -3,47 % | 17.017 | 5,79 % |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 5,71 % |
| EIS | 1,8300 | -4,09 % | 129.939 | 5,66 % |
| ΔΡΟΜΕ | 0,3460 | -7,73 % | 61.452 | 5,60 % |
| OPTIMA | 8,0000 | -4,65 % | 345.236 | 5,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|