| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
NEXANS ΕΛΛΑΣ ΑΝΩΝΥΜΗ ΒΙΟΜΗΧΑΝΙΚΗ ΕΤΑΙΡΙΑ (ΑΛΚΑΤ)
1,6000 €
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 |
|---|---|---|---|---|---|---|---|
| 19/4/2001 | 7,3300 | 0,27% | 7,4600 | 7,4600 | 7,2400 | 2.533 | 18.635,00 |
| 18/4/2001 | 7,3100 | 2,52% | 7,1300 | 7,3900 | 7,0800 | 4.461 | 31.959,00 |
| 17/4/2001 | 7,1300 | -4,17% | 7,1000 | 7,3500 | 7,0600 | 771 | 5.493,00 |
| 12/4/2001 | 7,4400 | 0,27% | 7,2800 | 7,4600 | 7,2800 | 1.068 | 7.954,00 |
| 11/4/2001 | 7,4200 | -1,46% | 7,3900 | 7,4600 | 7,3900 | 704 | 5.226,00 |
| 10/4/2001 | 7,5300 | 0,00% | 7,3900 | 7,5300 | 7,3900 | 165 | 1.229,00 |
| 09/4/2001 | 7,5300 | 1,21% | 7,4400 | 7,5300 | 7,4400 | 132 | ,00 |
| 06/4/2001 | 7,4400 | -0,80% | 7,6200 | 7,6200 | 7,4400 | 1.101 | 8.256,00 |
| 05/4/2001 | 7,5000 | 5,93% | 7,3300 | 7,5900 | 7,1000 | 9.792 | 72.097,00 |
| 04/4/2001 | 7,0800 | -0,98% | 6,9700 | 7,1500 | 6,9700 | 2.026 | 14.334,00 |
| 03/4/2001 | 7,1500 | -3,90% | 7,2600 | 7,4600 | 7,1500 | 2.632 | 19.025,00 |
| 02/4/2001 | 7,4400 | 0,00% | 7,5200 | 7,5500 | 7,4400 | 451 | ,00 |
| 30/3/2001 | 7,4400 | 1,22% | 7,3900 | 7,4400 | 7,3900 | 352 | 2.618,00 |
| 29/3/2001 | 7,3500 | -1,74% | 7,4400 | 7,5300 | 7,3300 | 1.376 | 10.321,00 |
| 28/3/2001 | 7,4800 | 0,81% | 7,5500 | 7,5500 | 7,4400 | 583 | 4.374,00 |
| 27/3/2001 | 7,4200 | -1,72% | 7,2600 | 7,4400 | 7,2600 | 1.905 | 14.143,00 |
| 26/3/2001 | 7,5500 | -0,26% | 7,5300 | 7,7500 | 7,4400 | 2.081 | 15.716,00 |
| 23/3/2001 | 7,5700 | 0,53% | 7,5300 | 7,6800 | 7,5000 | 1.751 | 13.233,00 |
| 22/3/2001 | 7,5300 | -3,09% | 7,6200 | 7,6600 | 7,5000 | 4.207 | ,00 |
| 21/3/2001 | 7,7700 | -0,89% | 7,7200 | 7,7900 | 7,6200 | 5.672 | 43.644,00 |
| 20/3/2001 | 7,8400 | 1,42% | 7,7900 | 7,8400 | 7,7000 | 2.709 | 21.051,00 |
| 19/3/2001 | 7,7300 | -1,65% | 7,8600 | 7,8600 | 7,5900 | 7.875 | 60.913,00 |
| 16/3/2001 | 7,8600 | -0,88% | 8,0400 | 8,0600 | 7,7200 | 6.697 | 53.168,00 |
| 15/3/2001 | 7,9300 | 4,34% | 7,4600 | 8,0600 | 7,4400 | 15.134 | 115.891,00 |
| 14/3/2001 | 7,6000 | -10,69% | 9,2400 | 9,2400 | 7,6000 | 13.691 | 116.858,00 |
| 13/3/2001 | 8,5100 | -2,96% | 8,5900 | 8,7000 | 8,4200 | 5.859 | 50.600,00 |
| 12/3/2001 | 8,7700 | 2,81% | 8,8200 | 8,8200 | 8,6200 | 6.366 | 55.873,00 |
| 09/3/2001 | 8,5300 | 2,16% | 8,4400 | 8,7000 | 8,3500 | 10.210 | 86.546,00 |
| 08/3/2001 | 8,3500 | 5,30% | 7,9300 | 8,3900 | 7,9000 | 6.763 | 55.229,00 |
| 07/3/2001 | 7,9300 | 1,54% | 7,9500 | 8,0200 | 7,8200 | 6.752 | 53.659,00 |
| 06/3/2001 | 7,8100 | 1,69% | 7,5500 | 7,8600 | 7,5500 | 4.185 | 32.605,00 |
| 05/3/2001 | 7,6800 | 0,79% | 7,7000 | 7,8600 | 7,6000 | 6.994 | 54.353,00 |
| 02/3/2001 | 7,6200 | 0,66% | 7,5200 | 7,6200 | 7,5200 | 749 | 5.668,00 |
| 01/3/2001 | 7,5700 | 0,26% | 7,5300 | 7,5700 | 7,3500 | 793 | 5.901,00 |
| 28/2/2001 | 7,5500 | 0,40% | 7,7300 | 7,7300 | 7,4100 | 2.918 | 21.872,00 |
| 27/2/2001 | 7,5200 | 1,35% | 7,6000 | 7,6200 | 7,5200 | 1.520 | 11.516,00 |
| 23/2/2001 | 7,4200 | 0,13% | 7,4800 | 7,4800 | 7,4100 | 4.747 | 35.278,00 |
| 22/2/2001 | 7,4100 | 0,27% | 7,2300 | 7,5000 | 7,2300 | 2.687 | 19.841,00 |
| 21/2/2001 | 7,3900 | -4,89% | 7,7200 | 7,7500 | 7,3900 | 3.623 | 27.395,00 |
| 20/2/2001 | 7,7700 | 0,91% | 7,9000 | 8,1300 | 7,6800 | 12.832 | 100.825,00 |
| 19/2/2001 | 7,7000 | 1,05% | 7,9700 | 7,9700 | 7,4600 | 5.793 | 44.849,00 |
| 16/2/2001 | 7,6200 | 3,67% | 7,2800 | 7,7000 | 7,2600 | 5.727 | 42.975,00 |
| 15/2/2001 | 7,3500 | 1,66% | 7,2600 | 7,6000 | 7,2600 | 5.771 | 42.647,00 |
| 14/2/2001 | 7,2300 | -0,41% | 7,1900 | 7,2300 | 7,1500 | 1.376 | 9.882,00 |
| 13/2/2001 | 7,2600 | 2,11% | 7,3300 | 7,4800 | 7,1100 | 14.429 | 104.851,01 |
| 12/2/2001 | 7,1100 | -1,66% | 7,2600 | 7,6000 | 6,4400 | 18.042 | 127.685,81 |
| 09/2/2001 | 7,2300 | 7,59% | 6,8100 | 7,5200 | 6,7900 | 11.796 | 84.477,21 |
| 08/2/2001 | 6,7200 | 0,60% | 6,7000 | 6,7200 | 6,6400 | 1.608 | 10.718,40 |
| 07/2/2001 | 6,6800 | -0,30% | 6,7200 | 6,8100 | 6,6800 | 627 | 4.219,00 |
| 06/2/2001 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,6200 | 1.343 | 8.955,00 |
| 05/2/2001 | 6,7000 | -0,74% | 6,4400 | 6,7900 | 6,4400 | 3.690 | 24.727,80 |
| 02/2/2001 | 6,7500 | -1,60% | 6,2100 | 6,8100 | 6,2100 | 2.709 | 18.012,80 |
| 01/2/2001 | 6,8600 | 0,00% | 6,8600 | 6,8600 | 6,7400 | 396 | 2.709,80 |
| 31/1/2001 | 6,8600 | 1,33% | 6,7500 | 6,8800 | 6,6800 | 2.478 | 16.885,20 |
| 30/1/2001 | 6,7700 | 1,35% | 6,8600 | 7,0600 | 6,7000 | 3.436 | 23.260,20 |
| 29/1/2001 | 6,6800 | -1,04% | 6,8100 | 6,8100 | 6,6800 | 2.423 | 16.292,40 |
| 26/1/2001 | 6,7500 | 1,05% | 6,6800 | 6,9000 | 6,6800 | 1.762 | 11.827,00 |
| 25/1/2001 | 6,6800 | 0,00% | 6,5900 | 6,6800 | 6,5900 | 2.269 | 15.088,80 |
| 24/1/2001 | 6,6800 | -3,47% | 6,8100 | 6,8100 | 6,5500 | 771 | 5.165,00 |
| 23/1/2001 | 6,9200 | -0,14% | 6,9900 | 6,9900 | 6,7200 | 4.350 | 29.711,61 |
| 22/1/2001 | 6,9300 | 0,00% | 7,0800 | 7,0800 | 6,7500 | 1.740 | 11.961,60 |
| 19/1/2001 | 6,9300 | -1,42% | 7,1700 | 7,1700 | 6,8100 | 1.718 | 12.055,60 |
| 18/1/2001 | 7,0300 | 0,57% | 7,1700 | 7,2600 | 6,9300 | 8.316 | 58.850,80 |
| 17/1/2001 | 6,9900 | 0,87% | 6,9000 | 7,0800 | 6,9000 | 3.414 | 23.870,00 |
| 16/1/2001 | 6,9300 | -1,56% | 6,8200 | 7,0100 | 6,8200 | 3.062 | 20.978,80 |
| 15/1/2001 | 7,0400 | -1,81% | 7,2600 | 7,2600 | 6,9500 | 2.026 | 14.376,40 |
| 12/1/2001 | 7,1700 | 0,00% | 7,1500 | 7,5200 | 7,1000 | 9.693 | 71.028,79 |
| 11/1/2001 | 7,1700 | 2,58% | 6,8200 | 7,3300 | 6,7900 | 8.492 | ,00 |
| 10/1/2001 | 6,9900 | 2,64% | 6,7500 | 7,0600 | 6,7500 | 18.218 | ,00 |
| 09/1/2001 | 6,8100 | -1,59% | 7,0800 | 7,1500 | 6,8100 | 4.240 | ,00 |
| 08/1/2001 | 6,9200 | -5,85% | 6,8400 | 7,1900 | 6,8400 | 7.655 | ,00 |
| 05/1/2001 | 7,3500 | -5,16% | 7,7500 | 7,7500 | 7,3100 | 7.787 | ,00 |
| 04/1/2001 | 7,7500 | -1,90% | 7,9000 | 7,9900 | 7,7200 | 2.577 | ,00 |
| 03/1/2001 | 7,9000 | -3,19% | 8,0800 | 8,0800 | 7,8800 | 440 | ,00 |
| 29/12/2000 | 8,1600 | -0,61% | 8,2100 | 8,2600 | 8,1200 | 6.829 | ,00 |
| 28/12/2000 | 8,2100 | -0,61% | 8,8700 | 8,8700 | 8,2100 | 3.590 | ,00 |
| 27/12/2000 | 8,2600 | 0,24% | 8,2300 | 8,2700 | 8,0700 | 4.670 | ,00 |
| 22/12/2000 | 8,2400 | -0,36% | 8,2600 | 8,3900 | 8,1800 | 2.654 | ,00 |
| 21/12/2000 | 8,2700 | -1,43% | 8,2600 | 8,3900 | 8,2100 | 4.890 | ,00 |
| 20/12/2000 | 8,3900 | -2,21% | 8,3400 | 8,4600 | 8,2700 | 1.046 | ,00 |
| 19/12/2000 | 8,5800 | -2,28% | 8,4000 | 8,5800 | 8,4000 | 341 | ,00 |
| 18/12/2000 | 8,7800 | 0,46% | 9,0000 | 9,0000 | 8,6600 | 330 | ,00 |
| 15/12/2000 | 8,7400 | 1,86% | 8,6600 | 8,7900 | 8,6600 | 2.698 | ,00 |
| 14/12/2000 | 8,5800 | 2,88% | 8,5300 | 8,5900 | 8,1600 | 3.634 | ,00 |
| 13/12/2000 | 8,3400 | -2,57% | 8,6500 | 8,6600 | 8,1200 | 6.410 | ,00 |
| 12/12/2000 | 8,5600 | -5,73% | 9,0600 | 9,0600 | 8,5300 | 10.618 | ,00 |
| 11/12/2000 | 9,0800 | -2,05% | 9,3000 | 9,4600 | 9,0600 | 2.214 | ,00 |
| 08/12/2000 | 9,2700 | -0,54% | 9,5600 | 9,8000 | 9,2700 | 14.528 | ,00 |
| 07/12/2000 | 9,3200 | -2,51% | 9,3100 | 9,5600 | 9,3100 | 2.379 | ,00 |
| 06/12/2000 | 9,5600 | 5,29% | 9,8300 | 9,8300 | 9,3000 | 10.122 | ,00 |
| 05/12/2000 | 9,0800 | -6,39% | 9,9800 | 9,9900 | 8,6000 | 8.305 | ,00 |
| 04/12/2000 | 9,7000 | 6,13% | 9,3200 | 9,7200 | 9,3200 | 11.686 | ,00 |
| 01/12/2000 | 9,1400 | 5,30% | 8,4400 | 9,1700 | 8,4400 | 3.447 | ,00 |
| 30/11/2000 | 8,6800 | -2,03% | 8,7900 | 9,0300 | 8,5900 | 5.804 | ,00 |
| 29/11/2000 | 8,8600 | -0,67% | 8,6000 | 9,1100 | 8,6000 | 3.811 | ,00 |
| 28/11/2000 | 8,9200 | -5,31% | 9,5900 | 9,5900 | 8,9200 | 1.398 | ,00 |
| 27/11/2000 | 9,4200 | -1,87% | 9,3800 | 9,5900 | 9,3200 | 3.370 | ,00 |
| 24/11/2000 | 9,6000 | 1,48% | 9,5200 | 9,6200 | 9,5100 | 2.555 | ,00 |
| 23/11/2000 | 9,4600 | -2,07% | 9,4300 | 9,5600 | 9,3000 | 8.029 | ,00 |
| 22/11/2000 | 9,6600 | -2,82% | 9,8800 | 9,8800 | 9,5400 | 2.907 | ,00 |
| 21/11/2000 | 9,9400 | -0,50% | 9,5100 | 10,0400 | 9,5100 | 5.265 | ,00 |
| 20/11/2000 | 9,9900 | -4,13% | 10,1200 | 10,3900 | 9,8700 | 3.546 | ,00 |
| 17/11/2000 | 10,4200 | -0,48% | 10,4800 | 10,4800 | 10,1200 | 3.359 | ,00 |
| 16/11/2000 | 10,4700 | -1,78% | 10,2300 | 10,6600 | 10,2300 | 1.861 | ,00 |
| 15/11/2000 | 10,6600 | -1,20% | 10,7900 | 10,8400 | 10,6600 | 3.183 | ,00 |
| 14/11/2000 | 10,7900 | -0,74% | 10,8300 | 10,9200 | 10,7900 | 1.916 | ,00 |
| 13/11/2000 | 10,8700 | -3,38% | 10,7900 | 11,2400 | 10,7900 | 5.485 | ,00 |
| 10/11/2000 | 11,2500 | -1,32% | 11,5900 | 11,5900 | 11,2300 | 1.178 | ,00 |
| 09/11/2000 | 11,4000 | 1,79% | 10,8000 | 11,6000 | 10,8000 | 1.244 | ,00 |
| 08/11/2000 | 11,2000 | -4,11% | 11,2400 | 11,4400 | 10,9800 | 5.011 | ,00 |
| 07/11/2000 | 11,6800 | -2,18% | 11,7900 | 11,8500 | 11,2200 | 5.848 | ,00 |
| 06/11/2000 | 11,9400 | 1,88% | 11,6900 | 13,0300 | 11,6900 | 8.283 | ,00 |
| 03/11/2000 | 11,7200 | 4,18% | 11,1600 | 11,7200 | 10,8300 | 9.627 | ,00 |
| 02/11/2000 | 11,2500 | -3,35% | 11,3900 | 11,3900 | 11,2200 | 2.709 | ,00 |
| 01/11/2000 | 11,6400 | 2,56% | 11,3500 | 11,7200 | 11,3500 | 7.688 | ,00 |
| 31/10/2000 | 11,3500 | -0,35% | 11,4500 | 11,6700 | 11,3200 | 3.337 | ,00 |
| 30/10/2000 | 11,3900 | -2,06% | 11,6900 | 11,7400 | 11,3900 | 1.652 | ,00 |
| 27/10/2000 | 11,6300 | -0,94% | 11,9900 | 11,9900 | 11,0600 | 10.343 | ,00 |
| 26/10/2000 | 11,7400 | 3,71% | 10,9500 | 11,8900 | 10,7400 | 31.370 | ,00 |
| 25/10/2000 | 11,3200 | 3,10% | 10,7500 | 11,6900 | 10,7500 | 15.013 | ,00 |
| 24/10/2000 | 10,9800 | 0,73% | 10,6600 | 11,0000 | 10,6400 | 6.752 | ,00 |
| 23/10/2000 | 10,9000 | -4,39% | 11,4000 | 11,5900 | 10,9000 | 3.040 | ,00 |
| 20/10/2000 | 11,4000 | 4,01% | 11,1900 | 11,9600 | 11,1900 | 4.439 | ,00 |
| 19/10/2000 | 10,9600 | 1,11% | 10,8600 | 11,0600 | 10,7400 | 1.420 | ,00 |
| 18/10/2000 | 10,8400 | -2,61% | 10,3600 | 11,0800 | 10,3600 | 8.624 | ,00 |
| 17/10/2000 | 11,1300 | 0,18% | 10,9000 | 11,1900 | 10,6700 | 5.485 | ,00 |
| 16/10/2000 | 11,1100 | 5,91% | 10,5800 | 11,1900 | 10,5800 | 3.690 | ,00 |
| 13/10/2000 | 10,4900 | -4,29% | 10,6600 | 10,6600 | 10,2600 | 11.147 | ,00 |
| 12/10/2000 | 10,9600 | -3,86% | 11,3200 | 11,3500 | 10,9000 | 11.422 | ,00 |
| 11/10/2000 | 11,4000 | -2,15% | 11,5700 | 11,5900 | 11,4000 | 5.551 | ,00 |
| 10/10/2000 | 11,6500 | -1,85% | 11,7400 | 11,7400 | 11,6400 | 8.911 | ,00 |
| 09/10/2000 | 11,8700 | -2,38% | 12,1200 | 12,1200 | 11,8300 | 6.630 | ,00 |
| 06/10/2000 | 12,1600 | -2,25% | 11,9900 | 12,2600 | 11,8400 | 6.509 | ,00 |
| 05/10/2000 | 12,4400 | 0,40% | 12,4900 | 12,5200 | 12,1900 | 3.855 | ,00 |
| 04/10/2000 | 12,3900 | -2,90% | 12,7900 | 12,7900 | 12,2800 | 5.518 | ,00 |
| 03/10/2000 | 12,7600 | -0,85% | 13,2400 | 13,2400 | 12,7300 | 7.104 | ,00 |
| 02/10/2000 | 12,8700 | -0,77% | 12,8300 | 12,9200 | 12,8100 | 3.712 | ,00 |
| 29/9/2000 | 12,9700 | -0,15% | 13,0500 | 13,3100 | 12,9200 | 958 | ,00 |
| 28/9/2000 | 12,9900 | -0,46% | 13,1700 | 13,1900 | 12,9900 | 1.156 | ,00 |
| 27/9/2000 | 13,0500 | -0,46% | 12,9300 | 13,0500 | 12,9200 | 4.659 | ,00 |
| 26/9/2000 | 13,1100 | -0,98% | 13,2400 | 13,2700 | 12,9000 | 4.659 | ,00 |
| 25/9/2000 | 13,2400 | 0,91% | 13,1500 | 13,6900 | 13,1300 | 3.745 | ,00 |
| 22/9/2000 | 13,1200 | -0,91% | 13,2000 | 13,6900 | 12,8400 | 4.317 | ,00 |
| 21/9/2000 | 13,2400 | -0,60% | 14,2200 | 14,2400 | 13,2000 | 2.004 | ,00 |
| 20/9/2000 | 13,3200 | -1,41% | 13,5100 | 13,5900 | 13,3200 | 4.626 | ,00 |
| 19/9/2000 | 13,5100 | -0,07% | 13,6100 | 13,8500 | 13,5100 | 4.494 | ,00 |
| 18/9/2000 | 13,5200 | -5,12% | 14,1200 | 14,1200 | 13,3500 | 4.758 | ,00 |
| 15/9/2000 | 14,2500 | 1,21% | 14,4700 | 14,6000 | 13,5900 | 8.922 | ,00 |
| 14/9/2000 | 14,0800 | 5,63% | 13,3200 | 14,6300 | 13,0500 | 22.250 | ,00 |
| 13/9/2000 | 13,3300 | -0,22% | 12,8500 | 13,8400 | 12,8500 | 10.805 | ,00 |
| 12/9/2000 | 13,3600 | -9,49% | 14,3900 | 14,3900 | 13,3200 | 17.723 | ,00 |
| 11/9/2000 | 14,7600 | 0,07% | 14,9600 | 15,3500 | 14,7600 | 14.715 | ,00 |
| 08/9/2000 | 14,7500 | 3,58% | 14,2400 | 15,1800 | 14,2400 | 17.734 | ,00 |
| 07/9/2000 | 14,2400 | 1,79% | 13,9900 | 14,3700 | 13,8500 | 8.778 | ,00 |
| 06/9/2000 | 13,9900 | 1,60% | 14,3900 | 14,3900 | 13,7500 | 25.323 | ,00 |
| 05/9/2000 | 13,7700 | 5,28% | 13,2800 | 13,8500 | 13,1900 | 11.532 | ,00 |
| 04/9/2000 | 13,0800 | -1,88% | 13,3200 | 13,3200 | 12,8000 | 13.702 | ,00 |
| 01/9/2000 | 13,3300 | 6,38% | 12,7300 | 13,8300 | 12,7300 | 25.543 | ,00 |
| 31/8/2000 | 12,5300 | 3,38% | 12,1200 | 12,6500 | 11,9900 | 5.892 | ,00 |
| 30/8/2000 | 12,1200 | -0,90% | 12,1300 | 12,2000 | 11,9400 | 11.477 | ,00 |
| 29/8/2000 | 12,2300 | 0,91% | 12,3900 | 12,3900 | 12,0600 | 5.265 | ,00 |
| 28/8/2000 | 12,1200 | -1,86% | 12,1200 | 12,3200 | 12,1200 | 9.792 | ,00 |
| 25/8/2000 | 12,3500 | 0,49% | 12,2600 | 12,4800 | 12,0700 | 6.983 | ,00 |
| 24/8/2000 | 12,2900 | 0,08% | 12,3900 | 12,3900 | 12,0800 | 9.483 | ,00 |
| 23/8/2000 | 12,2800 | 1,24% | 12,2600 | 12,5100 | 12,0400 | 7.214 | ,00 |
| 22/8/2000 | 12,1300 | 1,34% | 11,9900 | 12,2000 | 11,8400 | 7.743 | ,00 |
| 21/8/2000 | 11,9700 | -1,48% | 12,2600 | 12,2600 | 11,7700 | 4.615 | ,00 |
| 18/8/2000 | 12,1500 | 2,36% | 12,1200 | 12,3900 | 12,1200 | 7.523 | ,00 |
| 17/8/2000 | 11,8700 | -1,41% | 11,7500 | 11,9900 | 11,7200 | 2.544 | ,00 |
| 16/8/2000 | 12,0400 | -5,72% | 12,3900 | 12,5200 | 11,8800 | 4.758 | ,00 |
| 14/8/2000 | 12,7700 | 3,65% | 12,7900 | 13,0500 | 12,7600 | 4.703 | ,00 |
| 11/8/2000 | 12,3200 | 2,67% | 12,0100 | 12,5100 | 11,9900 | 9.010 | ,00 |
| 10/8/2000 | 12,0000 | -5,14% | 12,2800 | 12,2800 | 11,9900 | 6.168 | ,00 |
| 09/8/2000 | 12,6500 | -5,67% | 13,3900 | 13,3900 | 12,3900 | 4.978 | ,00 |
| 08/8/2000 | 13,4100 | 0,75% | 13,1100 | 13,6900 | 12,9900 | 11.367 | ,00 |
| 07/8/2000 | 13,3100 | -7,05% | 13,8500 | 14,1200 | 13,2000 | 5.694 | ,00 |
| 04/8/2000 | 14,3200 | -0,76% | 14,6400 | 14,6400 | 13,3300 | 20.223 | ,00 |
| 03/8/2000 | 14,4300 | -2,43% | 14,7900 | 14,7900 | 14,3900 | 5.970 | ,00 |
| 02/8/2000 | 14,7900 | -0,27% | 14,9200 | 14,9200 | 14,7900 | 2.357 | ,00 |
| 01/8/2000 | 14,8300 | -1,72% | 15,0900 | 15,0900 | 14,6500 | 1.740 | ,00 |
| 31/7/2000 | 15,0900 | -1,57% | 15,5800 | 15,5800 | 15,0800 | 3.227 | ,00 |
| 28/7/2000 | 15,3300 | 0,33% | 15,5800 | 15,5800 | 15,0800 | 5.177 | ,00 |
| 27/7/2000 | 15,2800 | 1,19% | 15,6700 | 15,6700 | 14,4100 | 5.430 | ,00 |
| 26/7/2000 | 15,1000 | 0,07% | 15,0800 | 15,1800 | 14,9200 | 3.238 | ,00 |
| 25/7/2000 | 15,0900 | -4,55% | 15,7200 | 15,7200 | 15,0500 | 4.780 | ,00 |
| 24/7/2000 | 15,8100 | 0,13% | 15,7900 | 16,0100 | 15,6900 | 4.086 | ,00 |
| 21/7/2000 | 15,7900 | -1,68% | 16,1200 | 16,2400 | 15,7700 | 4.604 | ,00 |
| 20/7/2000 | 16,0600 | 0,12% | 16,0400 | 16,1200 | 14,6100 | 7.699 | ,00 |
| 19/7/2000 | 16,0400 | -2,43% | 16,4400 | 16,6000 | 16,0400 | 2.412 | ,00 |
| 18/7/2000 | 16,4400 | -1,73% | 16,9200 | 16,9200 | 16,4400 | 3.139 | ,00 |
| 17/7/2000 | 16,7300 | 1,76% | 16,8400 | 16,8400 | 16,7000 | 7.380 | ,00 |
| 14/7/2000 | 16,4400 | 2,81% | 15,9900 | 16,4600 | 15,9900 | 5.562 | ,00 |
| 13/7/2000 | 15,9900 | -0,19% | 16,5700 | 16,5700 | 15,7200 | 2.753 | ,00 |
| 12/7/2000 | 16,0200 | -0,87% | 16,6100 | 16,9200 | 16,0100 | 6.994 | ,00 |
| 11/7/2000 | 16,1600 | 0,25% | 16,1200 | 16,3800 | 15,9900 | 8.536 | ,00 |
| 10/7/2000 | 16,1200 | 1,00% | 16,0400 | 16,3700 | 15,6100 | 6.135 | ,00 |
| 07/7/2000 | 15,9600 | -1,54% | 16,0000 | 16,1200 | 15,9600 | 3.712 | ,00 |
| 06/7/2000 | 16,2100 | -2,17% | 16,6500 | 16,8600 | 16,2000 | 4.218 | ,00 |
| 05/7/2000 | 16,5700 | 1,97% | 16,0600 | 16,7800 | 16,0600 | 15.123 | ,00 |
| 04/7/2000 | 16,2500 | -0,91% | 16,4000 | 16,5000 | 16,1300 | 2.764 | ,00 |
| 03/7/2000 | 16,4000 | -0,12% | 16,5200 | 16,6800 | 15,9900 | 11.036 | ,00 |
| 30/6/2000 | 16,4200 | 2,69% | 15,9900 | 16,7800 | 15,9900 | 16.247 | ,00 |
| 29/6/2000 | 15,9900 | -4,02% | 16,6300 | 16,6300 | 15,8500 | 9.043 | ,00 |
| 28/6/2000 | 16,6600 | -2,34% | 17,3200 | 17,8500 | 16,5200 | 25.014 | ,00 |
| 27/6/2000 | 17,0600 | 9,22% | 16,2500 | 17,1800 | 15,7200 | 32.097 | ,00 |
| 26/6/2000 | 15,6200 | -9,50% | 17,2600 | 17,2600 | 15,5600 | 16.004 | ,00 |
| 23/6/2000 | 17,2600 | -1,32% | 17,4500 | 18,3600 | 17,1800 | 6.686 | ,00 |
| 22/6/2000 | 17,4900 | -3,10% | 18,5000 | 18,5000 | 17,2900 | 13.361 | ,00 |
| 21/6/2000 | 18,0500 | -3,22% | 18,2700 | 18,4900 | 17,3400 | 13.195 | ,00 |
| 20/6/2000 | 18,6500 | -1,11% | 19,0500 | 19,0500 | 18,5400 | 5.992 | ,00 |
| 16/6/2000 | 18,8600 | -3,23% | 19,5800 | 19,5800 | 18,8100 | 13.493 | ,00 |
| 15/6/2000 | 19,4900 | -1,32% | 18,9400 | 20,1900 | 18,9400 | 17.678 | ,00 |
| 14/6/2000 | 19,7500 | 4,61% | 19,1800 | 19,9700 | 18,6500 | 25.345 | ,00 |
| 13/6/2000 | 18,8800 | -4,55% | 19,3000 | 19,5800 | 18,3800 | 23.274 | ,00 |
| 12/6/2000 | 19,7800 | -1,40% | 20,6500 | 20,6500 | 19,7200 | 2.907 | ,00 |
| 09/6/2000 | 20,0600 | 0,75% | 20,7300 | 20,7300 | 19,6100 | 5.948 | ,00 |
| 08/6/2000 | 19,9100 | -0,50% | 19,2300 | 20,1900 | 19,2300 | 7.919 | ,00 |
| 07/6/2000 | 20,0100 | -4,62% | 20,9800 | 21,0500 | 19,8700 | 7.589 | ,00 |
| 06/6/2000 | 20,9800 | 2,89% | 20,1100 | 21,3100 | 19,8600 | 9.571 | ,00 |
| 05/6/2000 | 20,3900 | -3,14% | 21,2100 | 21,2100 | 20,2900 | 6.630 | ,00 |
| 02/6/2000 | 21,0500 | 0,86% | 19,8200 | 21,2900 | 19,8200 | 7.214 | ,00 |
| 01/6/2000 | 20,8700 | -2,06% | 21,8200 | 21,8200 | 19,2100 | 8.073 | ,00 |
| 31/5/2000 | 21,3100 | 4,82% | 20,9900 | 21,5300 | 20,7800 | 15.255 | ,00 |
| 30/5/2000 | 20,3300 | 2,37% | 19,9000 | 20,3800 | 19,9000 | 7.214 | ,00 |
| 29/5/2000 | 19,8600 | 1,90% | 20,2500 | 20,8500 | 19,7200 | 14.528 | ,00 |
| 26/5/2000 | 19,4900 | -1,22% | 19,7300 | 19,7300 | 18,9700 | 9.384 | ,00 |
| 25/5/2000 | 19,7300 | 2,71% | 19,7200 | 19,9800 | 19,4500 | 17.205 | ,00 |
| 24/5/2000 | 19,2100 | -2,44% | 19,6900 | 19,8500 | 18,6600 | 22.624 | ,00 |
| 23/5/2000 | 19,6900 | -5,38% | 20,6500 | 20,6500 | 19,4700 | 25.565 | ,00 |
| 22/5/2000 | 20,8100 | -5,32% | 21,9800 | 22,1700 | 20,4600 | 29.321 | ,00 |
| 19/5/2000 | 21,9800 | 0,55% | 22,3500 | 22,9100 | 21,8500 | 53.675 | ,00 |
| 18/5/2000 | 21,8600 | 0,41% | 20,7300 | 21,9800 | 20,7300 | 30.676 | ,00 |
| 17/5/2000 | 21,7700 | 3,77% | 21,8500 | 21,9800 | 20,8300 | 30.665 | ,00 |
| 16/5/2000 | 20,9800 | -1,13% | 21,2200 | 21,7100 | 20,6500 | 19.287 | ,00 |
| 15/5/2000 | 21,2200 | -1,71% | 21,8500 | 21,8500 | 20,5300 | 23.032 | ,00 |
| 12/5/2000 | 21,5900 | 2,37% | 21,9800 | 22,8700 | 21,3100 | 50.877 | ,00 |
| 11/5/2000 | 21,0900 | 4,46% | 19,9800 | 22,1100 | 19,7200 | 37.461 | ,00 |
| 10/5/2000 | 20,1900 | 6,10% | 19,0500 | 20,3100 | 18,6800 | 33.551 | ,00 |
| 09/5/2000 | 19,0300 | -1,55% | 18,7800 | 19,6600 | 18,3000 | 15.674 | ,00 |
| 08/5/2000 | 19,3300 | 1,31% | 19,4100 | 19,8400 | 19,2000 | 40.336 | ,00 |
| 05/5/2000 | 19,0800 | 5,07% | 18,5400 | 19,1300 | 18,3800 | 39.279 | ,00 |
| 04/5/2000 | 18,1600 | -0,87% | 17,0500 | 18,5900 | 17,0500 | 12.237 | ,00 |
| 03/5/2000 | 18,3200 | -2,03% | 19,0200 | 19,4500 | 17,8800 | 51.472 | ,00 |
| 02/5/2000 | 18,7000 | 9,68% | 17,0500 | 18,7600 | 17,0500 | 64.007 | ,00 |
| 27/4/2000 | 17,0500 | 0,95% | 17,0000 | 17,3000 | 16,2500 | 27.735 | ,00 |
| 26/4/2000 | 16,8900 | 2,18% | 16,0200 | 17,3200 | 15,8800 | 44.753 | ,00 |
| 25/4/2000 | 16,5300 | -3,05% | 15,8800 | 17,3800 | 15,8800 | 70.032 | ,00 |
| 24/4/2000 | 17,0500 | 0,06% | 17,3200 | 17,8500 | 16,9700 | 13.482 | ,00 |
| 21/4/2000 | 17,0400 | 0,89% | 16,8900 | 17,7200 | 16,7800 | 28.473 | ,00 |
| 20/4/2000 | 16,8900 | -4,03% | 17,3200 | 18,0900 | 16,2800 | 71.101 | ,00 |
| 19/4/2000 | 17,6000 | 8,11% | 16,2800 | 17,8800 | 15,4500 | 51.913 | ,00 |
| 18/4/2000 | 16,2800 | -9,76% | 18,6500 | 18,9100 | 16,2400 | 107.098 | ,00 |
| 17/4/2000 | 18,0400 | -9,98% | 18,0400 | 18,0400 | 18,0400 | 6.421 | ,00 |
| 14/4/2000 | 20,0400 | -9,85% | 20,0400 | 21,6800 | 20,0200 | 30.973 | ,00 |
| 13/4/2000 | 22,2300 | -6,52% | 23,4200 | 23,4700 | 21,9800 | 8.393 | ,00 |
| 12/4/2000 | 23,7800 | 4,71% | 22,5100 | 23,9500 | 22,1100 | 17.745 | ,00 |
| 11/4/2000 | 22,7100 | -2,91% | 23,3900 | 23,4500 | 22,1100 | 10.497 | ,00 |
| 10/4/2000 | 23,3900 | -0,51% | 23,9800 | 25,2600 | 22,4100 | 11.323 | ,00 |
| 07/4/2000 | 23,5100 | 5,62% | 22,7300 | 23,7100 | 22,2700 | 21.236 | ,00 |
| 06/4/2000 | 22,2600 | 1,83% | 21,8600 | 22,7800 | 21,8600 | 12.188 | ,00 |
| 05/4/2000 | 21,8600 | 2,48% | 21,1700 | 23,2800 | 21,1700 | 11.940 | ,00 |
| 04/4/2000 | 21,3300 | -4,73% | 21,8700 | 22,1000 | 20,8100 | 10.067 | ,00 |
| 03/4/2000 | 22,3900 | -2,23% | 22,5900 | 22,9000 | 21,4500 | 8.966 | ,00 |
| 31/3/2000 | 22,9000 | -2,64% | 22,8100 | 23,5700 | 22,5400 | 26.061 | ,00 |
| 30/3/2000 | 23,5200 | -3,05% | 24,7800 | 25,0400 | 23,3300 | 40.920 | ,00 |
| 29/3/2000 | 24,2600 | 4,08% | 24,8800 | 25,6400 | 23,7100 | 146.542 | ,00 |
| 28/3/2000 | 23,3100 | -9,79% | 25,8800 | 25,8800 | 23,2600 | 14.060 | ,00 |
| 27/3/2000 | 25,8400 | -5,17% | 27,2500 | 27,6800 | 25,7100 | 5.011 | ,00 |
| 24/3/2000 | 27,2500 | -2,05% | 28,1100 | 28,1300 | 26,9300 | 10.354 | ,00 |
| 23/3/2000 | 27,8200 | -4,99% | 29,2800 | 29,2800 | 27,0100 | 10.166 | ,00 |
| 22/3/2000 | 29,2800 | -1,11% | 28,8000 | 30,1000 | 28,8000 | 7.137 | ,00 |
| 21/3/2000 | 29,6100 | -5,13% | 31,2100 | 31,7000 | 29,3300 | 12.487 | ,00 |
| 20/3/2000 | 31,2100 | -1,67% | 33,1400 | 33,1400 | 29,0700 | 8.129 | ,00 |
| 17/3/2000 | 31,7400 | 7,37% | 31,9700 | 32,5000 | 31,4400 | 20.928 | ,00 |
| 16/3/2000 | 29,5600 | 9,97% | 29,2500 | 29,5600 | 27,8900 | 24.166 | ,00 |
| 15/3/2000 | 26,8800 | -5,92% | 28,5700 | 28,5700 | 25,7200 | 22.140 | ,00 |
| 14/3/2000 | 28,5700 | -9,99% | 28,6400 | 31,9700 | 28,5700 | 14.187 | ,00 |
| 10/3/2000 | 31,7400 | 2,22% | 31,0500 | 32,5000 | 29,6000 | 20.983 | ,00 |
| 09/3/2000 | 31,0500 | 2,00% | 33,3000 | 33,3000 | 30,6400 | 23.274 | ,00 |
| 08/3/2000 | 30,4400 | -9,81% | 30,3900 | 32,0000 | 30,3900 | 36.316 | ,00 |
| 07/3/2000 | 33,7500 | -10,00% | 37,5000 | 37,5000 | 33,7500 | 9.505 | ,00 |
| 06/3/2000 | 37,5000 | 6,99% | 37,8300 | 38,5500 | 37,3000 | 35.368 | ,00 |
| 03/3/2000 | 35,0500 | 10,01% | 35,0500 | 35,0500 | 33,3100 | 25.631 | ,00 |
| 02/3/2000 | 31,8600 | 9,98% | 30,1300 | 31,8600 | 30,1300 | 14.451 | ,00 |
| 01/3/2000 | 28,9700 | 4,77% | 27,9700 | 29,2500 | 27,9500 | 9.131 | ,00 |
| 29/2/2000 | 27,6500 | -1,21% | 27,9900 | 29,8700 | 26,6700 | 13.394 | ,00 |
| 28/2/2000 | 27,9900 | -9,74% | 30,5600 | 30,7700 | 27,9200 | 14.418 | ,00 |
| 25/2/2000 | 31,0100 | -2,39% | 32,7700 | 33,1900 | 30,1200 | 23.538 | ,00 |
| 24/2/2000 | 31,7700 | 2,32% | 30,9100 | 31,9700 | 30,9100 | 6.664 | ,00 |
| 23/2/2000 | 31,0500 | 0,42% | 32,4000 | 32,4500 | 29,3700 | 16.004 | ,00 |
| 22/2/2000 | 30,9200 | -8,68% | 33,8600 | 33,8600 | 30,4800 | 16.280 | ,00 |
| 21/2/2000 | 33,8600 | -5,05% | 35,5700 | 35,6500 | 33,3300 | 9.715 | ,00 |
| 18/2/2000 | 35,6600 | 3,51% | 34,9000 | 36,8500 | 34,5300 | 9.285 | ,00 |
| 17/2/2000 | 34,4500 | -2,41% | 34,9000 | 34,9000 | 33,9700 | 7.908 | ,00 |
| 16/2/2000 | 35,3000 | -6,56% | 37,8300 | 37,8300 | 34,9000 | 15.795 | ,00 |
| 15/2/2000 | 37,7800 | -5,22% | 39,8600 | 39,8600 | 36,1300 | 12.281 | ,00 |
| 14/2/2000 | 39,8600 | 0,40% | 39,4300 | 41,1900 | 39,4300 | 5.628 | ,00 |
| 11/2/2000 | 39,7000 | 1,43% | 39,9600 | 40,1000 | 39,4300 | 8.360 | ,00 |
| 10/2/2000 | 39,1400 | -0,81% | 38,6300 | 39,3500 | 38,6300 | 5.881 | ,00 |
| 09/2/2000 | 39,4600 | 0,00% | 42,6300 | 42,8900 | 39,0300 | 10.056 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|