| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΑΛΟΥΜΥΛ Α.Ε. (ΑΛΜΥ)
5,0800 €
-0,0200 (-0,39%)
- Άνοιγμα 5,1000
- Υψηλό 5,2000
- Χαμηλό 5,0800
- Όγκος 27.788
- Τζίρος 142.531 €
- Πράξεις 129
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/7/2001 | 5,0800 | -2,68% | 5,2000 | 5,2000 | 5,0200 | 5.281 | 26.860,00 |
| 02/7/2001 | 5,2200 | 4,82% | 4,9800 | 5,2400 | 4,9600 | 40.992 | ,00 |
| 29/6/2001 | 4,9800 | 2,05% | 4,6400 | 5,0400 | 4,6400 | 19.410 | 96.316,00 |
| 28/6/2001 | 4,8800 | -1,21% | 4,9400 | 5,0600 | 4,8200 | 25.385 | 125.990,00 |
| 27/6/2001 | 4,9400 | 2,92% | 4,8000 | 5,0600 | 4,7600 | 39.791 | 195.933,00 |
| 26/6/2001 | 4,8000 | 4,80% | 4,5000 | 4,9000 | 4,3400 | 19.660 | 89.874,00 |
| 25/6/2001 | 4,5800 | -1,72% | 4,6600 | 4,6800 | 4,5200 | 12.436 | 56.908,00 |
| 22/6/2001 | 4,6600 | 7,37% | 4,3000 | 4,8600 | 4,3000 | 18.880 | 84.932,00 |
| 21/6/2001 | 4,3400 | -0,46% | 4,6200 | 4,6200 | 4,3000 | 11.322 | 48.897,00 |
| 20/6/2001 | 4,3600 | 0,00% | 4,3800 | 4,3800 | 4,2800 | 14.285 | 61.441,00 |
| 19/6/2001 | 4,3600 | 4,31% | 4,2000 | 4,4200 | 4,2000 | 134.282 | 576.041,00 |
| 18/6/2001 | 4,1800 | 3,98% | 4,0400 | 4,2000 | 4,0200 | 2.600 | 10.523,00 |
| 15/6/2001 | 4,0200 | -2,43% | 4,1200 | 4,1400 | 4,0000 | 3.570 | 14.562,00 |
| 14/6/2001 | 4,1200 | -0,96% | 4,1800 | 4,3000 | 4,1000 | 5.930 | 24.745,00 |
| 13/6/2001 | 4,1600 | 3,48% | 4,0200 | 4,2200 | 4,0000 | 43.890 | 179.161,00 |
| 12/6/2001 | 4,0200 | -0,99% | 3,9800 | 4,0400 | 3,9600 | 6.500 | 26.034,00 |
| 11/6/2001 | 4,0600 | -5,14% | 4,0400 | 4,2800 | 4,0400 | 10.048 | 41.399,00 |
| 08/6/2001 | 4,2800 | -0,47% | 4,3200 | 4,4000 | 4,2400 | 5.180 | 22.258,00 |
| 07/6/2001 | 4,3000 | 0,00% | 4,3800 | 4,3800 | 4,3000 | 4.820 | 20.837,00 |
| 06/6/2001 | 4,3000 | 0,47% | 4,2800 | 4,4200 | 4,2000 | 1.995 | 8.582,00 |
| 05/6/2001 | 4,2800 | -0,47% | 4,4200 | 4,4200 | 4,2200 | 10.620 | 46.015,00 |
| 01/6/2001 | 4,3000 | -2,27% | 4,4000 | 4,4000 | 4,2800 | 3.150 | 13.662,00 |
| 31/5/2001 | 4,4000 | -0,90% | 4,4000 | 4,4800 | 4,3000 | 7.910 | 34.769,00 |
| 30/5/2001 | 4,4400 | -2,20% | 4,4400 | 4,5800 | 4,3000 | 3.524 | 15.611,00 |
| 29/5/2001 | 4,5400 | -2,58% | 4,5400 | 4,6400 | 4,5200 | 3.190 | ,00 |
| 28/5/2001 | 4,6600 | 0,00% | 4,8200 | 4,8200 | 4,6000 | 2.506 | 11.611,00 |
| 25/5/2001 | 4,6600 | 0,87% | 4,5800 | 4,7000 | 4,5800 | 4.062 | 18.960,00 |
| 24/5/2001 | 4,6200 | 1,76% | 4,5200 | 4,6200 | 4,5200 | 2.650 | 12.084,00 |
| 23/5/2001 | 4,5400 | -2,16% | 4,6000 | 4,6200 | 4,4400 | 8.703 | 39.274,00 |
| 22/5/2001 | 4,6400 | -3,73% | 4,7400 | 4,7400 | 4,6400 | 6.970 | 32.719,00 |
| 21/5/2001 | 4,8200 | -2,43% | 4,9400 | 5,0000 | 4,7600 | 6.295 | 30.405,00 |
| 18/5/2001 | 4,9400 | -0,40% | 4,9800 | 4,9800 | 4,8600 | 9.728 | 47.953,00 |
| 17/5/2001 | 4,9600 | 0,00% | 5,0000 | 5,0000 | 4,9000 | 2.150 | 10.634,00 |
| 16/5/2001 | 4,9600 | 2,06% | 4,7000 | 4,9600 | 4,7000 | 2.462 | 12.058,00 |
| 15/5/2001 | 4,8600 | 0,83% | 4,7800 | 4,8600 | 4,7800 | 3.024 | 14.517,00 |
| 14/5/2001 | 4,8200 | 0,84% | 4,8000 | 4,8800 | 4,7800 | 5.360 | 25.694,00 |
| 11/5/2001 | 4,7800 | 3,02% | 4,6000 | 4,8000 | 4,5800 | 6.362 | 29.733,00 |
| 10/5/2001 | 4,6400 | 4,98% | 4,5200 | 4,6600 | 4,4800 | 5.080 | 23.210,00 |
| 09/5/2001 | 4,4200 | -1,34% | 4,4200 | 4,4800 | 4,4000 | 3.350 | 14.854,00 |
| 08/5/2001 | 4,4800 | -2,18% | 4,6200 | 4,6800 | 4,4600 | 14.012 | 63.610,00 |
| 07/5/2001 | 4,5800 | -6,15% | 4,8200 | 4,8600 | 4,4400 | 18.910 | 87.920,00 |
| 04/5/2001 | 4,8800 | -2,01% | 4,9200 | 4,9600 | 4,8200 | 13.900 | 68.055,00 |
| 03/5/2001 | 4,9800 | -2,35% | 5,0600 | 5,0800 | 4,9600 | 11.936 | 59.911,00 |
| 02/5/2001 | 5,1000 | 0,00% | 5,1400 | 5,2000 | 5,0600 | 10.920 | 55.772,00 |
| 30/4/2001 | 5,1000 | -0,78% | 5,2200 | 5,2400 | 5,0800 | 14.258 | 73.787,00 |
| 27/4/2001 | 5,1400 | -1,91% | 5,2800 | 5,2800 | 5,1200 | 29.660 | 154.483,00 |
| 26/4/2001 | 5,2400 | 0,77% | 5,2400 | 5,3000 | 5,1200 | 19.410 | 100.758,00 |
| 25/4/2001 | 5,2000 | 0,39% | 5,1600 | 5,2800 | 5,1200 | 20.910 | 108.288,00 |
| 24/4/2001 | 5,1800 | 0,39% | 5,3200 | 5,3200 | 5,1000 | 37.160 | 192.303,00 |
| 23/4/2001 | 5,1600 | 0,00% | 5,2000 | 5,2000 | 5,1200 | 33.840 | 174.698,00 |
| 20/4/2001 | 5,1600 | -0,39% | 5,1400 | 5,2600 | 5,1000 | 10.330 | 53.349,00 |
| 19/4/2001 | 5,1800 | -0,77% | 5,3400 | 5,3800 | 5,1600 | 28.140 | 147.774,00 |
| 18/4/2001 | 5,2200 | 0,77% | 5,1800 | 5,2600 | 5,0600 | 87.250 | 449.436,00 |
| 17/4/2001 | 5,1800 | -1,89% | 5,1800 | 5,2000 | 5,1800 | 560 | 2.902,00 |
| 12/4/2001 | 5,2800 | 1,54% | 5,3400 | 5,3400 | 5,2600 | 890 | 4.702,00 |
| 11/4/2001 | 5,2000 | -1,52% | 5,2800 | 5,3000 | 5,1000 | 5.710 | 29.497,00 |
| 10/4/2001 | 5,2800 | 0,38% | 5,3800 | 5,3800 | 5,2800 | 3.986 | 21.140,00 |
| 09/4/2001 | 5,2600 | 1,54% | 5,4400 | 5,4800 | 5,0600 | 6.960 | ,00 |
| 06/4/2001 | 5,1800 | -4,07% | 5,7800 | 5,7800 | 5,1400 | 12.900 | 70.327,00 |
| 05/4/2001 | 5,4000 | 3,45% | 5,3000 | 5,4200 | 5,2600 | 10.930 | 58.250,00 |
| 04/4/2001 | 5,2200 | 0,00% | 5,0800 | 5,2800 | 5,0800 | 7.335 | 38.226,00 |
| 03/4/2001 | 5,2200 | -3,33% | 5,3800 | 5,4400 | 5,2200 | 9.870 | 52.796,00 |
| 02/4/2001 | 5,4000 | -1,46% | 5,4800 | 5,6200 | 5,3800 | 4.576 | ,00 |
| 30/3/2001 | 5,4800 | -0,36% | 5,3200 | 5,6600 | 5,3200 | 17.182 | 93.686,00 |
| 29/3/2001 | 5,5000 | -1,79% | 5,4800 | 5,7200 | 5,4800 | 7.450 | 41.274,00 |
| 28/3/2001 | 5,6000 | 0,72% | 5,6800 | 5,7800 | 5,5600 | 15.742 | 88.296,00 |
| 27/3/2001 | 5,5600 | -2,11% | 5,5800 | 5,7000 | 5,5600 | 3.940 | 22.047,00 |
| 26/3/2001 | 5,6800 | 1,07% | 5,5400 | 5,8000 | 5,5400 | 19.940 | 113.388,00 |
| 23/3/2001 | 5,6200 | 1,81% | 5,7800 | 5,7800 | 5,5200 | 10.370 | 58.105,00 |
| 22/3/2001 | 5,5200 | 0,36% | 5,4200 | 5,5200 | 5,4000 | 7.850 | ,00 |
| 21/3/2001 | 5,5000 | -0,72% | 5,6600 | 5,6600 | 5,4000 | 23.850 | 129.853,00 |
| 20/3/2001 | 5,5400 | 3,75% | 5,3000 | 5,7600 | 5,3000 | 4.150 | 22.841,00 |
| 19/3/2001 | 5,3400 | -2,91% | 5,3000 | 5,4800 | 5,3000 | 25.890 | 139.185,00 |
| 16/3/2001 | 5,5000 | -3,51% | 5,8400 | 5,8400 | 5,5000 | 26.100 | 147.037,00 |
| 15/3/2001 | 5,7000 | 0,71% | 5,6600 | 5,8000 | 5,2400 | 37.831 | 209.952,00 |
| 14/3/2001 | 5,6600 | -7,82% | 6,3000 | 6,3200 | 5,6600 | 73.790 | 438.189,00 |
| 13/3/2001 | 6,1400 | -3,46% | 6,3400 | 6,3400 | 6,0400 | 54.482 | 338.870,00 |
| 12/3/2001 | 6,3600 | 0,95% | 6,3800 | 6,6200 | 6,3200 | 80.710 | 523.533,00 |
| 09/3/2001 | 6,3000 | 2,94% | 6,2200 | 6,3800 | 6,0400 | 211.941 | 1.302.308,00 |
| 08/3/2001 | 6,1200 | 2,34% | 6,0600 | 6,2200 | 6,0400 | 50.558 | 309.976,00 |
| 07/3/2001 | 5,9800 | 0,34% | 5,9600 | 6,1200 | 5,9600 | 29.277 | 176.050,00 |
| 06/3/2001 | 5,9600 | -1,97% | 6,2000 | 6,2000 | 5,9200 | 36.440 | 219.492,00 |
| 05/3/2001 | 6,0800 | -0,65% | 6,1200 | 6,2600 | 6,0200 | 47.410 | 291.573,00 |
| 02/3/2001 | 6,1200 | -4,38% | 6,5400 | 6,5800 | 6,0600 | 146.156 | 904.238,00 |
| 01/3/2001 | 6,4000 | 5,26% | 6,0600 | 6,4400 | 6,0400 | 153.620 | 969.903,00 |
| 28/2/2001 | 6,0800 | 10,55% | 5,7000 | 6,1600 | 5,5400 | 163.670 | 968.666,00 |
| 27/2/2001 | 5,5000 | 9,56% | 5,2200 | 5,6200 | 4,9800 | 30.852 | 164.548,00 |
| 23/2/2001 | 5,0200 | 1,62% | 4,7800 | 5,2600 | 4,7800 | 10.150 | 51.468,00 |
| 22/2/2001 | 4,9400 | 6,93% | 4,4000 | 5,0000 | 4,4000 | 17.790 | 86.094,00 |
| 21/2/2001 | 4,6200 | -4,94% | 4,5400 | 4,8600 | 4,5400 | 4.060 | 19.006,00 |
| 20/2/2001 | 4,8600 | -2,80% | 5,2000 | 5,2000 | 4,7800 | 10.430 | 52.202,00 |
| 19/2/2001 | 5,0000 | 4,60% | 4,6200 | 5,1600 | 4,6200 | 25.840 | 126.145,00 |
| 16/2/2001 | 4,7800 | 3,91% | 4,6000 | 4,8600 | 4,6000 | 7.330 | 35.068,00 |
| 15/2/2001 | 4,6000 | 0,88% | 4,6000 | 4,8400 | 4,5800 | 3.492 | 16.384,00 |
| 14/2/2001 | 4,5600 | 0,44% | 4,3600 | 4,6400 | 4,3600 | 3.930 | 17.892,00 |
| 13/2/2001 | 4,5400 | 2,25% | 4,6600 | 4,6600 | 4,4800 | 10.990 | 49.929,39 |
| 12/2/2001 | 4,4400 | 5,21% | 4,2200 | 4,4400 | 4,2200 | 15.214 | 65.971,03 |
| 09/2/2001 | 4,2200 | 3,43% | 4,2600 | 4,2600 | 4,0000 | 8.256 | 34.242,00 |
| 08/2/2001 | 4,0800 | 4,62% | 3,9600 | 4,1000 | 3,8400 | 2.690 | 10.706,80 |
| 07/2/2001 | 3,9000 | -2,01% | 4,1200 | 4,1200 | 3,8600 | 7.448 | 29.698,31 |
| 06/2/2001 | 3,9800 | 5,85% | 3,6400 | 4,1400 | 3,6200 | 18.950 | 73.624,80 |
| 05/2/2001 | 3,7600 | -4,57% | 3,9000 | 3,9000 | 3,7200 | 9.490 | 35.656,20 |
| 02/2/2001 | 3,9400 | -7,08% | 4,1600 | 4,2200 | 3,9000 | 3.610 | 14.550,20 |
| 01/2/2001 | 4,2400 | -2,75% | 4,3000 | 4,4000 | 4,0000 | 10.940 | 47.215,17 |
| 31/1/2001 | 4,3600 | 5,31% | 4,1400 | 4,3600 | 4,1400 | 13.890 | 59.342,01 |
| 30/1/2001 | 4,1400 | 6,15% | 4,0000 | 4,2000 | 3,9000 | 9.604 | 38.688,92 |
| 29/1/2001 | 3,9000 | -6,25% | 4,0000 | 4,1000 | 3,8800 | 16.660 | 66.318,80 |
| 26/1/2001 | 4,1600 | 0,97% | 4,1400 | 4,2400 | 4,1400 | 2.075 | 8.689,10 |
| 25/1/2001 | 4,1200 | 1,98% | 3,8200 | 4,1200 | 3,8000 | 10.176 | 40.028,64 |
| 24/1/2001 | 4,0400 | 1,00% | 4,0000 | 4,1800 | 4,0000 | 7.770 | 31.477,48 |
| 23/1/2001 | 4,0000 | 0,00% | 3,8000 | 4,3400 | 3,8000 | 50.761 | 198.275,13 |
| 22/1/2001 | 4,0000 | -2,91% | 4,0000 | 4,0600 | 4,0000 | 8.360 | 33.501,01 |
| 19/1/2001 | 4,1200 | -1,44% | 4,1800 | 4,1800 | 4,0000 | 13.430 | 54.829,79 |
| 18/1/2001 | 4,1800 | -3,24% | 4,5000 | 4,5000 | 4,0200 | 12.088 | 51.950,20 |
| 17/1/2001 | 4,3200 | 2,86% | 4,2000 | 4,4000 | 4,1400 | 3.630 | 15.566,00 |
| 16/1/2001 | 4,2000 | -4,11% | 4,1600 | 4,3800 | 4,1600 | 10.372 | 44.045,28 |
| 15/1/2001 | 4,3800 | -7,59% | 4,5400 | 4,5400 | 4,3800 | 7.140 | 31.853,41 |
| 12/1/2001 | 4,7400 | 0,00% | 4,8000 | 4,9400 | 4,5800 | 5.930 | 28.469,20 |
| 11/1/2001 | 4,7400 | 2,60% | 4,8600 | 5,1000 | 4,7000 | 34.252 | ,00 |
| 10/1/2001 | 4,6200 | 0,87% | 4,6000 | 4,8000 | 4,4800 | 7.065 | ,00 |
| 09/1/2001 | 4,5800 | 3,62% | 4,2800 | 4,9000 | 4,2800 | 6.330 | ,00 |
| 08/1/2001 | 4,4200 | -10,16% | 4,7400 | 4,8000 | 4,4000 | 17.500 | ,00 |
| 05/1/2001 | 4,9200 | -1,99% | 4,9400 | 4,9400 | 4,7200 | 1.946 | ,00 |
| 04/1/2001 | 5,0200 | -0,79% | 5,3000 | 5,3000 | 5,0000 | 2.811 | ,00 |
| 03/1/2001 | 5,0600 | -4,17% | 5,3200 | 5,3200 | 5,0200 | 4.352 | ,00 |
| 29/12/2000 | 5,2800 | 0,57% | 5,3100 | 5,3700 | 5,0600 | 3.370 | ,00 |
| 28/12/2000 | 5,2500 | -1,69% | 5,2200 | 5,3400 | 5,2200 | 1.110 | ,00 |
| 27/12/2000 | 5,3400 | -0,37% | 5,3700 | 5,3700 | 5,1900 | 1.760 | ,00 |
| 22/12/2000 | 5,3600 | 2,68% | 5,4300 | 5,4300 | 5,2800 | 1.610 | ,00 |
| 21/12/2000 | 5,2200 | -2,79% | 5,4300 | 5,4900 | 5,0900 | 3.554 | ,00 |
| 20/12/2000 | 5,3700 | -0,74% | 5,4000 | 5,5500 | 5,3700 | 5.830 | ,00 |
| 19/12/2000 | 5,4100 | -7,36% | 5,2200 | 5,8400 | 5,2200 | 9.410 | ,00 |
| 18/12/2000 | 5,8400 | -2,50% | 6,0200 | 6,1600 | 5,7100 | 10.496 | ,00 |
| 15/12/2000 | 5,9900 | 3,81% | 5,7800 | 6,0000 | 5,7800 | 5.706 | ,00 |
| 14/12/2000 | 5,7700 | 0,35% | 5,5600 | 5,8000 | 5,5600 | 7.253 | ,00 |
| 13/12/2000 | 5,7500 | -6,66% | 6,0900 | 6,0900 | 5,7200 | 5.560 | ,00 |
| 12/12/2000 | 6,1600 | -2,53% | 6,3100 | 6,3400 | 5,9600 | 5.730 | ,00 |
| 11/12/2000 | 6,3200 | 0,16% | 6,5700 | 6,5700 | 6,2100 | 8.416 | ,00 |
| 08/12/2000 | 6,3100 | 2,94% | 6,2500 | 6,3700 | 6,1800 | 1.635 | ,00 |
| 07/12/2000 | 6,1300 | -3,31% | 5,9300 | 6,2800 | 5,9100 | 1.690 | ,00 |
| 06/12/2000 | 6,3400 | 5,84% | 6,1000 | 6,4600 | 6,1000 | 11.616 | ,00 |
| 05/12/2000 | 5,9900 | 2,57% | 5,8700 | 6,1000 | 5,8500 | 8.510 | ,00 |
| 04/12/2000 | 5,8400 | 9,57% | 5,3300 | 5,8400 | 5,3300 | 8.430 | ,00 |
| 01/12/2000 | 5,3300 | 6,81% | 4,9700 | 5,3400 | 4,9700 | 9.030 | ,00 |
| 30/11/2000 | 4,9900 | 0,00% | 5,0900 | 5,1400 | 4,9200 | 3.194 | ,00 |
| 29/11/2000 | 4,9900 | -2,92% | 4,9900 | 5,1700 | 4,9600 | 4.060 | ,00 |
| 28/11/2000 | 5,1400 | -5,86% | 5,3000 | 5,4300 | 4,9600 | 11.770 | ,00 |
| 27/11/2000 | 5,4600 | -3,87% | 5,6900 | 5,6900 | 5,4600 | 1.270 | ,00 |
| 24/11/2000 | 5,6800 | 2,71% | 5,5800 | 5,8700 | 5,5000 | 7.567 | ,00 |
| 23/11/2000 | 5,5300 | -2,30% | 5,4300 | 5,6600 | 5,4300 | 4.210 | ,00 |
| 22/11/2000 | 5,6600 | -3,08% | 5,8800 | 5,8800 | 5,6600 | 2.274 | ,00 |
| 21/11/2000 | 5,8400 | 0,17% | 5,7700 | 5,9300 | 5,7700 | 5.506 | ,00 |
| 20/11/2000 | 5,8300 | -0,85% | 5,9100 | 5,9300 | 5,6200 | 5.627 | ,00 |
| 17/11/2000 | 5,8800 | 0,86% | 5,8700 | 5,9400 | 5,7500 | 4.602 | ,00 |
| 16/11/2000 | 5,8300 | -2,67% | 5,8400 | 5,9900 | 5,8100 | 13.910 | ,00 |
| 15/11/2000 | 5,9900 | -0,66% | 6,1600 | 6,1600 | 5,8100 | 10.645 | ,00 |
| 14/11/2000 | 6,0300 | -0,33% | 5,8700 | 6,0500 | 5,8700 | 11.160 | ,00 |
| 13/11/2000 | 6,0500 | -3,20% | 6,0600 | 6,1600 | 5,9600 | 6.020 | ,00 |
| 10/11/2000 | 6,2500 | 0,48% | 6,2100 | 6,3100 | 6,0200 | 3.337 | ,00 |
| 09/11/2000 | 6,2200 | 0,48% | 6,1900 | 6,2500 | 5,9600 | 5.405 | ,00 |
| 08/11/2000 | 6,1900 | -1,59% | 6,0600 | 6,2900 | 6,0600 | 2.730 | ,00 |
| 07/11/2000 | 6,2900 | -1,26% | 6,2200 | 6,3400 | 6,1000 | 7.583 | ,00 |
| 06/11/2000 | 6,3700 | -2,30% | 6,3400 | 6,6000 | 6,3400 | 9.140 | ,00 |
| 03/11/2000 | 6,5200 | -2,54% | 6,6900 | 6,7500 | 6,5000 | 2.268 | ,00 |
| 02/11/2000 | 6,6900 | -3,18% | 6,7500 | 6,7500 | 6,6600 | 6.630 | ,00 |
| 01/11/2000 | 6,9100 | 5,98% | 6,7500 | 6,9600 | 6,7500 | 14.160 | ,00 |
| 31/10/2000 | 6,5200 | 3,33% | 6,1600 | 6,6000 | 6,1600 | 4.725 | ,00 |
| 30/10/2000 | 6,3100 | 2,44% | 6,1300 | 6,3500 | 6,1300 | 3.864 | ,00 |
| 27/10/2000 | 6,1600 | -0,96% | 6,1900 | 6,2200 | 6,1000 | 4.577 | ,00 |
| 26/10/2000 | 6,2200 | -1,43% | 6,1900 | 6,2700 | 6,0200 | 8.685 | ,00 |
| 25/10/2000 | 6,3100 | -2,47% | 6,4300 | 6,4300 | 6,2500 | 4.045 | ,00 |
| 24/10/2000 | 6,4700 | 1,41% | 6,2400 | 6,4700 | 6,2400 | 10.830 | ,00 |
| 23/10/2000 | 6,3800 | -6,31% | 6,6900 | 6,6900 | 6,3700 | 5.190 | ,00 |
| 20/10/2000 | 6,8100 | 0,89% | 6,7800 | 6,9800 | 6,7500 | 7.175 | ,00 |
| 19/10/2000 | 6,7500 | 2,43% | 6,7100 | 6,7500 | 6,5600 | 16.530 | ,00 |
| 18/10/2000 | 6,5900 | 1,54% | 6,4900 | 6,6300 | 6,4600 | 16.988 | ,00 |
| 17/10/2000 | 6,4900 | -3,71% | 6,6300 | 6,6800 | 6,4900 | 6.740 | ,00 |
| 16/10/2000 | 6,7400 | 4,33% | 6,9800 | 6,9800 | 6,5600 | 6.390 | ,00 |
| 13/10/2000 | 6,4600 | -3,73% | 6,3800 | 6,6000 | 6,1900 | 20.920 | ,00 |
| 12/10/2000 | 6,7100 | -2,75% | 6,9300 | 6,9300 | 6,6300 | 9.448 | ,00 |
| 11/10/2000 | 6,9000 | -0,14% | 6,9100 | 6,9600 | 6,6500 | 36.460 | ,00 |
| 10/10/2000 | 6,9100 | 1,92% | 6,7800 | 6,9800 | 6,5900 | 50.828 | ,00 |
| 09/10/2000 | 6,7800 | -5,57% | 7,3100 | 7,3100 | 6,7200 | 11.085 | ,00 |
| 06/10/2000 | 7,1800 | 2,13% | 7,1900 | 7,2300 | 6,6900 | 33.710 | ,00 |
| 05/10/2000 | 7,0300 | -5,00% | 7,4000 | 7,4800 | 6,8100 | 40.931 | ,00 |
| 04/10/2000 | 7,4000 | -1,46% | 7,5100 | 7,5100 | 7,2000 | 13.981 | ,00 |
| 03/10/2000 | 7,5100 | -2,72% | 7,7500 | 7,7500 | 7,4400 | 2.680 | ,00 |
| 02/10/2000 | 7,7200 | -3,14% | 8,0100 | 8,0700 | 7,4800 | 44.470 | ,00 |
| 29/9/2000 | 7,9700 | -0,87% | 8,0400 | 8,1600 | 7,7300 | 26.128 | ,00 |
| 28/9/2000 | 8,0400 | -1,47% | 8,1600 | 8,1600 | 7,8400 | 10.314 | ,00 |
| 27/9/2000 | 8,1600 | -2,04% | 8,2200 | 8,2200 | 8,0300 | 7.938 | ,00 |
| 26/9/2000 | 8,3300 | -0,60% | 8,4200 | 8,4200 | 8,1300 | 10.150 | ,00 |
| 25/9/2000 | 8,3800 | -0,71% | 8,5700 | 8,6900 | 8,1000 | 19.230 | ,00 |
| 22/9/2000 | 8,4400 | 0,24% | 8,4200 | 8,5700 | 8,1000 | 28.470 | ,00 |
| 21/9/2000 | 8,4200 | -4,64% | 8,3600 | 8,7500 | 8,2200 | 20.435 | ,00 |
| 20/9/2000 | 8,8300 | -2,97% | 8,9800 | 9,0100 | 8,4800 | 51.765 | ,00 |
| 19/9/2000 | 9,1000 | -0,11% | 9,1000 | 9,3000 | 8,6900 | 52.816 | ,00 |
| 18/9/2000 | 9,1100 | 5,44% | 8,8000 | 9,3200 | 8,4500 | 125.724 | ,00 |
| 15/9/2000 | 8,6400 | 1,65% | 8,5100 | 9,0400 | 8,2600 | 178.275 | ,00 |
| 14/9/2000 | 8,5000 | 3,28% | 8,4800 | 8,5700 | 8,0000 | 33.993 | ,00 |
| 13/9/2000 | 8,2300 | 2,49% | 8,0300 | 8,6300 | 7,7800 | 132.590 | ,00 |
| 12/9/2000 | 8,0300 | -3,60% | 7,9800 | 8,4500 | 7,6700 | 16.028 | ,00 |
| 11/9/2000 | 8,3300 | -4,58% | 9,0200 | 9,0200 | 7,8900 | 20.820 | ,00 |
| 08/9/2000 | 8,7300 | 9,13% | 8,1300 | 8,7900 | 8,1300 | 33.149 | ,00 |
| 07/9/2000 | 8,0000 | 3,23% | 7,8900 | 8,0600 | 7,6300 | 25.174 | ,00 |
| 06/9/2000 | 7,7500 | 6,02% | 7,5700 | 7,8400 | 7,4000 | 23.738 | ,00 |
| 05/9/2000 | 7,3100 | 2,67% | 7,4200 | 7,4200 | 6,9000 | 138.186 | ,00 |
| 04/9/2000 | 7,1200 | -3,78% | 7,0000 | 7,3700 | 6,9800 | 23.037 | ,00 |
| 01/9/2000 | 7,4000 | 1,93% | 7,3200 | 7,4800 | 6,9100 | 23.710 | ,00 |
| 31/8/2000 | 7,2600 | 8,04% | 6,7200 | 7,3100 | 6,6300 | 43.304 | ,00 |
| 30/8/2000 | 6,7200 | -4,14% | 7,0100 | 7,0100 | 6,4600 | 13.148 | ,00 |
| 29/8/2000 | 7,0100 | -3,44% | 7,2600 | 7,3700 | 6,9100 | 12.836 | ,00 |
| 28/8/2000 | 7,2600 | -0,82% | 7,3200 | 7,5000 | 7,0400 | 4.010 | ,00 |
| 25/8/2000 | 7,3200 | -0,41% | 7,3400 | 7,6000 | 7,1300 | 13.005 | ,00 |
| 24/8/2000 | 7,3500 | -3,67% | 7,7200 | 7,7200 | 7,3400 | 5.900 | ,00 |
| 23/8/2000 | 7,6300 | 0,53% | 7,6600 | 7,7800 | 7,3500 | 24.645 | ,00 |
| 22/8/2000 | 7,5900 | 0,26% | 7,8700 | 7,8800 | 7,1900 | 8.015 | ,00 |
| 21/8/2000 | 7,5700 | -0,66% | 7,8700 | 7,8700 | 7,4200 | 7.874 | ,00 |
| 18/8/2000 | 7,6200 | -1,80% | 7,7600 | 7,8900 | 7,5700 | 11.700 | ,00 |
| 17/8/2000 | 7,7600 | -1,02% | 7,9200 | 8,0300 | 7,6200 | 12.180 | ,00 |
| 16/8/2000 | 7,8400 | -5,08% | 7,9800 | 8,2500 | 7,8400 | 3.485 | ,00 |
| 14/8/2000 | 8,2600 | 1,10% | 8,3300 | 8,3300 | 7,9200 | 15.630 | ,00 |
| 11/8/2000 | 8,1700 | 0,12% | 8,2800 | 8,2800 | 7,6300 | 28.836 | ,00 |
| 10/8/2000 | 8,1600 | -2,04% | 7,5700 | 8,2800 | 7,5700 | 23.405 | ,00 |
| 09/8/2000 | 8,3300 | -4,14% | 8,6900 | 8,8300 | 7,6700 | 14.712 | ,00 |
| 08/8/2000 | 8,6900 | -0,80% | 9,0400 | 9,0400 | 8,5300 | 4.778 | ,00 |
| 07/8/2000 | 8,7600 | -6,11% | 9,1000 | 9,1100 | 8,5100 | 9.960 | ,00 |
| 04/8/2000 | 9,3300 | 0,32% | 8,8000 | 9,3600 | 8,6000 | 36.284 | ,00 |
| 03/8/2000 | 9,3000 | -2,21% | 9,5100 | 9,5100 | 8,9700 | 8.234 | ,00 |
| 02/8/2000 | 9,5100 | 1,39% | 9,6300 | 9,6300 | 9,1100 | 20.880 | ,00 |
| 01/8/2000 | 9,3800 | -1,16% | 9,6600 | 9,6600 | 9,3600 | 3.120 | ,00 |
| 31/7/2000 | 9,4900 | 0,11% | 9,5400 | 9,6400 | 8,9500 | 5.540 | ,00 |
| 28/7/2000 | 9,4800 | 0,96% | 9,7900 | 9,9800 | 9,3900 | 4.390 | ,00 |
| 27/7/2000 | 9,3900 | -1,26% | 9,6300 | 9,6300 | 9,3900 | 7.284 | ,00 |
| 26/7/2000 | 9,5100 | -0,63% | 9,5700 | 9,5700 | 9,2400 | 5.874 | ,00 |
| 25/7/2000 | 9,5700 | -0,93% | 9,6800 | 9,7100 | 9,2900 | 8.913 | ,00 |
| 24/7/2000 | 9,6600 | 0,52% | 9,9300 | 9,9300 | 9,4800 | 11.362 | ,00 |
| 21/7/2000 | 9,6100 | -2,73% | 10,2400 | 10,2400 | 9,4100 | 5.383 | ,00 |
| 20/7/2000 | 9,8800 | -1,40% | 10,0200 | 10,0200 | 9,5400 | 14.100 | ,00 |
| 19/7/2000 | 10,0200 | -1,57% | 10,2400 | 10,2400 | 9,8600 | 3.665 | ,00 |
| 18/7/2000 | 10,1800 | 0,39% | 10,2400 | 10,2700 | 9,9900 | 12.830 | ,00 |
| 17/7/2000 | 10,1400 | 1,60% | 10,0400 | 10,2700 | 9,9800 | 15.525 | ,00 |
| 14/7/2000 | 9,9800 | 0,20% | 9,9600 | 10,0500 | 9,6800 | 13.260 | ,00 |
| 13/7/2000 | 9,9600 | 4,62% | 9,6300 | 9,9800 | 9,2600 | 24.345 | ,00 |
| 12/7/2000 | 9,5200 | -3,05% | 9,8600 | 9,8600 | 9,3900 | 13.035 | ,00 |
| 11/7/2000 | 9,8200 | 0,61% | 9,8900 | 9,8900 | 9,6800 | 7.500 | ,00 |
| 10/7/2000 | 9,7600 | 1,56% | 9,8000 | 9,8000 | 9,1300 | 8.340 | ,00 |
| 07/7/2000 | 9,6100 | -2,54% | 9,8600 | 10,0200 | 9,1400 | 11.040 | ,00 |
| 06/7/2000 | 9,8600 | -1,00% | 10,1000 | 10,1100 | 9,3900 | 34.500 | ,00 |
| 05/7/2000 | 9,9600 | 3,11% | 9,7700 | 9,9600 | 9,5400 | 36.770 | ,00 |
| 04/7/2000 | 9,6600 | 0,21% | 9,8300 | 9,8500 | 9,3600 | 34.380 | ,00 |
| 03/7/2000 | 9,6400 | -2,63% | 10,1200 | 10,1200 | 9,3600 | 40.120 | ,00 |
| 30/6/2000 | 9,9000 | -1,69% | 10,0700 | 10,2400 | 9,5800 | 17.380 | ,00 |
| 29/6/2000 | 10,0700 | -1,08% | 10,1500 | 10,1500 | 9,3200 | 18.960 | ,00 |
| 28/6/2000 | 10,1800 | -5,48% | 10,5900 | 11,0100 | 9,9900 | 29.708 | ,00 |
| 27/6/2000 | 10,7700 | 8,24% | 9,8000 | 10,8900 | 9,8000 | 19.860 | ,00 |
| 26/6/2000 | 9,9500 | -3,02% | 10,3600 | 10,3600 | 9,4600 | 10.445 | ,00 |
| 23/6/2000 | 10,2600 | 0,29% | 10,4500 | 10,4500 | 9,2100 | 17.620 | ,00 |
| 22/6/2000 | 10,2300 | -1,92% | 10,4800 | 10,5900 | 10,0100 | 5.360 | ,00 |
| 21/6/2000 | 10,4300 | -0,86% | 10,2300 | 10,6200 | 10,2100 | 12.425 | ,00 |
| 20/6/2000 | 10,5200 | 0,67% | 10,1800 | 10,7100 | 10,1800 | 5.412 | ,00 |
| 16/6/2000 | 10,4500 | 0,19% | 10,5200 | 10,5600 | 10,2400 | 16.940 | ,00 |
| 15/6/2000 | 10,4300 | -1,14% | 10,8300 | 10,8300 | 10,1400 | 23.165 | ,00 |
| 14/6/2000 | 10,5500 | -2,85% | 10,8600 | 10,8600 | 10,5100 | 35.480 | ,00 |
| 13/6/2000 | 10,8600 | -2,60% | 11,0600 | 11,1200 | 10,4200 | 5.925 | ,00 |
| 12/6/2000 | 11,1500 | -1,68% | 11,0100 | 11,3400 | 11,0100 | 5.964 | ,00 |
| 09/6/2000 | 11,3400 | -0,26% | 11,4500 | 11,5300 | 11,1500 | 15.165 | ,00 |
| 08/6/2000 | 11,3700 | 0,53% | 11,0100 | 11,5600 | 10,5600 | 11.260 | ,00 |
| 07/6/2000 | 11,3100 | -3,50% | 11,5900 | 11,7400 | 11,2000 | 14.370 | ,00 |
| 06/6/2000 | 11,7200 | -0,17% | 12,0000 | 12,0000 | 11,5000 | 60.240 | ,00 |
| 05/6/2000 | 11,7400 | 2,53% | 11,7100 | 12,0000 | 11,7100 | 47.940 | ,00 |
| 02/6/2000 | 11,4500 | 0,00% | 11,6500 | 11,7400 | 11,1800 | 100.760 | ,00 |
| 01/6/2000 | 11,4500 | -0,61% | 11,2000 | 11,7400 | 11,2000 | 9.500 | ,00 |
| 31/5/2000 | 11,5200 | 0,52% | 11,7400 | 11,7400 | 11,4500 | 10.850 | ,00 |
| 30/5/2000 | 11,4600 | 0,00% | 11,7400 | 11,8000 | 11,2400 | 10.540 | ,00 |
| 29/5/2000 | 11,4600 | 1,60% | 11,6500 | 11,6500 | 11,3000 | 10.740 | ,00 |
| 26/5/2000 | 11,2800 | 2,64% | 11,0100 | 11,4500 | 10,6500 | 8.920 | ,00 |
| 25/5/2000 | 10,9900 | 1,10% | 10,9200 | 11,3000 | 10,8600 | 6.750 | ,00 |
| 24/5/2000 | 10,8700 | -7,49% | 11,7500 | 11,7500 | 10,8700 | 8.450 | ,00 |
| 23/5/2000 | 11,7500 | -1,84% | 11,8900 | 11,9300 | 11,1500 | 7.170 | ,00 |
| 22/5/2000 | 11,9700 | -1,48% | 11,1200 | 12,8500 | 11,1200 | 4.600 | ,00 |
| 19/5/2000 | 12,1500 | 4,38% | 12,0300 | 12,4700 | 11,7400 | 36.930 | ,00 |
| 18/5/2000 | 11,6400 | 0,43% | 11,0200 | 11,7400 | 11,0200 | 23.810 | ,00 |
| 17/5/2000 | 11,5900 | -1,28% | 11,7400 | 11,8300 | 11,1500 | 12.380 | ,00 |
| 16/5/2000 | 11,7400 | -1,68% | 12,1200 | 12,1200 | 10,9800 | 18.640 | ,00 |
| 15/5/2000 | 11,9400 | 3,56% | 11,5900 | 12,1800 | 11,4500 | 21.020 | ,00 |
| 12/5/2000 | 11,5300 | 5,88% | 11,1800 | 11,5900 | 11,1800 | 12.470 | ,00 |
| 11/5/2000 | 10,8900 | 7,29% | 10,8400 | 11,1700 | 10,2700 | 30.050 | ,00 |
| 10/5/2000 | 10,1500 | 2,73% | 9,9500 | 10,2500 | 9,6800 | 49.614 | ,00 |
| 09/5/2000 | 9,8800 | -0,70% | 9,6500 | 10,1200 | 9,5900 | 31.494 | ,00 |
| 08/5/2000 | 9,9500 | 1,74% | 9,8700 | 10,1300 | 9,7800 | 32.509 | ,00 |
| 05/5/2000 | 9,7800 | 1,24% | 9,6800 | 9,8400 | 9,6300 | 12.626 | ,00 |
| 04/5/2000 | 9,6600 | -1,43% | 9,5900 | 9,8700 | 9,4900 | 7.538 | ,00 |
| 03/5/2000 | 9,8000 | -3,16% | 9,7800 | 10,3200 | 9,6600 | 13.578 | ,00 |
| 02/5/2000 | 10,1200 | 2,95% | 9,5500 | 10,2100 | 9,5300 | 12.860 | ,00 |
| 27/4/2000 | 9,8300 | 4,69% | 9,0500 | 10,3200 | 9,0300 | 24.362 | ,00 |
| 26/4/2000 | 9,3900 | -0,95% | 9,0400 | 9,4900 | 9,0400 | 7.226 | ,00 |
| 25/4/2000 | 9,4800 | -2,47% | 9,7200 | 9,7200 | 9,1700 | 6.523 | ,00 |
| 24/4/2000 | 9,7200 | 1,04% | 9,5500 | 9,8700 | 9,5500 | 4.057 | ,00 |
| 21/4/2000 | 9,6200 | 0,00% | 9,4100 | 9,6600 | 9,4100 | 18.572 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|