| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6800 | -5,19 % | -0,4200 | 13.818.846 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.052 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.555 |
| ΙΚΤΙΝ | 0,3960 | -2,70 % | -0,0110 | 117.766 |
| ΞΥΛΚ | 0,2580 | -2,64 % | -0,0070 | 15.850 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| EIS | 1,6800 | -2,55 % | -0,0440 | 84.327 |
| ΙΑΤΡ | 1,8550 | -2,37 % | -0,0450 | 18.611 |
| ΕΛΙΝ | 2,4900 | -2,35 % | -0,0600 | 23.562 |
| ΟΤΟΕΛ | 11,1000 | -2,29 % | -0,2600 | 21.454 |
Συνεχης ενημερωση
ALTEC Α.Β.Ε.Ε.ΣΥΣΤΗΜ.ΠΛΗΡΟΦ.& ΕΠΙΚΟΙΝΩΝΙ (ΑΛΤΕΚ)
0,0120 €
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 |
|---|---|---|---|---|---|---|---|
| 18/10/2000 | 9,5400 | -4,22% | 9,8900 | 9,8900 | 9,4200 | 48.465 | ,00 |
| 17/10/2000 | 9,9600 | -3,30% | 10,2700 | 10,3000 | 9,7700 | 32.435 | ,00 |
| 16/10/2000 | 10,3000 | 5,42% | 10,0700 | 10,7400 | 10,0400 | 55.320 | ,00 |
| 13/10/2000 | 9,7700 | -4,59% | 9,8300 | 9,9800 | 9,7000 | 84.397 | ,00 |
| 12/10/2000 | 10,2400 | -2,57% | 10,7400 | 10,7400 | 10,0100 | 70.920 | ,00 |
| 11/10/2000 | 10,5100 | -3,22% | 10,7100 | 10,8600 | 10,3700 | 55.875 | ,00 |
| 10/10/2000 | 10,8600 | -2,25% | 11,1100 | 11,1100 | 10,7400 | 43.715 | ,00 |
| 09/10/2000 | 11,1100 | -4,55% | 11,7100 | 11,7100 | 11,0600 | 40.083 | ,00 |
| 06/10/2000 | 11,6400 | 1,84% | 11,4300 | 11,7100 | 11,1500 | 52.470 | ,00 |
| 05/10/2000 | 11,4300 | -2,14% | 11,6800 | 11,8000 | 11,3900 | 29.650 | ,00 |
| 04/10/2000 | 11,6800 | -1,60% | 11,8700 | 11,8700 | 11,5000 | 29.605 | ,00 |
| 03/10/2000 | 11,8700 | -1,25% | 11,7800 | 12,0300 | 11,7400 | 34.585 | ,00 |
| 02/10/2000 | 12,0200 | 0,17% | 12,0000 | 12,3300 | 11,9300 | 36.920 | ,00 |
| 29/9/2000 | 12,0000 | -0,74% | 12,4100 | 12,4100 | 11,7700 | 31.276 | ,00 |
| 28/9/2000 | 12,0900 | 0,00% | 12,0500 | 12,1800 | 11,7400 | 31.926 | ,00 |
| 27/9/2000 | 12,0900 | -0,98% | 12,3300 | 12,3400 | 11,9700 | 28.315 | ,00 |
| 26/9/2000 | 12,2100 | -0,73% | 12,3000 | 12,3300 | 12,0800 | 23.335 | ,00 |
| 25/9/2000 | 12,3000 | 1,15% | 12,3300 | 12,5900 | 12,2100 | 39.283 | ,00 |
| 22/9/2000 | 12,1600 | -0,49% | 12,0300 | 12,3600 | 12,0200 | 38.580 | ,00 |
| 21/9/2000 | 12,2200 | -0,89% | 12,1800 | 12,4400 | 12,0300 | 36.034 | ,00 |
| 20/9/2000 | 12,3300 | -0,32% | 12,3700 | 12,6200 | 12,1900 | 41.230 | ,00 |
| 19/9/2000 | 12,3700 | -2,21% | 12,3300 | 12,8500 | 12,3300 | 65.988 | ,00 |
| 18/9/2000 | 12,6500 | -3,44% | 12,6900 | 12,9100 | 12,5300 | 43.895 | ,00 |
| 15/9/2000 | 13,1000 | -0,83% | 13,7900 | 13,8800 | 12,7800 | 145.645 | ,00 |
| 14/9/2000 | 13,2100 | 9,08% | 12,1100 | 13,2900 | 12,0000 | 115.005 | ,00 |
| 13/9/2000 | 12,1100 | 2,02% | 11,8700 | 12,7100 | 11,7500 | 90.282 | ,00 |
| 12/9/2000 | 11,8700 | -9,18% | 12,8100 | 12,9100 | 11,7400 | 163.628 | ,00 |
| 11/9/2000 | 13,0700 | -4,95% | 13,9400 | 14,3700 | 12,7700 | 166.929 | ,00 |
| 08/9/2000 | 13,7500 | 8,44% | 12,9100 | 13,9400 | 12,6800 | 205.720 | ,00 |
| 07/9/2000 | 12,6800 | 4,36% | 12,3700 | 12,7500 | 11,9100 | 232.885 | ,00 |
| 06/9/2000 | 12,1500 | 9,07% | 11,4500 | 12,1800 | 11,4500 | 332.540 | ,00 |
| 05/9/2000 | 11,1400 | 11,96% | 9,9800 | 11,1400 | 9,9800 | 190.553 | ,00 |
| 04/9/2000 | 9,9500 | -2,26% | 9,7700 | 10,1200 | 9,7700 | 66.150 | ,00 |
| 01/9/2000 | 10,1800 | -0,29% | 10,5200 | 10,5600 | 10,1200 | 56.773 | ,00 |
| 31/8/2000 | 10,2100 | 6,02% | 9,5400 | 10,3300 | 9,5400 | 76.510 | ,00 |
| 30/8/2000 | 9,6300 | -2,53% | 9,8300 | 10,0200 | 9,6000 | 50.940 | ,00 |
| 29/8/2000 | 9,8800 | -1,69% | 10,0500 | 10,2900 | 9,7300 | 66.753 | ,00 |
| 28/8/2000 | 10,0500 | -5,81% | 10,5600 | 10,5600 | 9,9800 | 71.480 | ,00 |
| 25/8/2000 | 10,6700 | -1,75% | 10,7100 | 10,9200 | 10,6200 | 36.455 | ,00 |
| 24/8/2000 | 10,8600 | -2,51% | 11,4500 | 11,4700 | 10,8000 | 32.456 | ,00 |
| 23/8/2000 | 11,1400 | 0,45% | 11,0900 | 11,2100 | 11,0800 | 20.520 | ,00 |
| 22/8/2000 | 11,0900 | -0,72% | 11,1700 | 11,2000 | 10,8900 | 23.105 | ,00 |
| 21/8/2000 | 11,1700 | -2,19% | 11,4500 | 11,6500 | 11,0100 | 28.935 | ,00 |
| 18/8/2000 | 11,4200 | 2,79% | 11,1100 | 11,5000 | 11,1100 | 29.615 | ,00 |
| 17/8/2000 | 11,1100 | 1,09% | 10,9900 | 11,1500 | 10,6500 | 41.589 | ,00 |
| 16/8/2000 | 10,9900 | -5,83% | 11,6700 | 11,7400 | 10,8600 | 43.705 | ,00 |
| 14/8/2000 | 11,6700 | 5,23% | 11,0900 | 11,7100 | 11,0600 | 30.035 | ,00 |
| 11/8/2000 | 11,0900 | 3,94% | 10,8300 | 11,1500 | 10,5900 | 40.878 | ,00 |
| 10/8/2000 | 10,6700 | -5,32% | 11,4900 | 11,4900 | 10,5900 | 55.620 | ,00 |
| 09/8/2000 | 11,2700 | -6,24% | 12,2700 | 12,2700 | 11,0900 | 49.015 | ,00 |
| 08/8/2000 | 12,0200 | -0,58% | 12,0300 | 12,2200 | 11,8000 | 46.610 | ,00 |
| 07/8/2000 | 12,0900 | -5,32% | 12,6300 | 12,6800 | 12,0300 | 51.270 | ,00 |
| 04/8/2000 | 12,7700 | -1,08% | 12,9700 | 12,9700 | 12,6600 | 25.730 | ,00 |
| 03/8/2000 | 12,9100 | -0,62% | 12,3600 | 13,0600 | 12,3600 | 28.385 | ,00 |
| 02/8/2000 | 12,9900 | -0,61% | 13,2400 | 13,2400 | 12,9100 | 40.765 | ,00 |
| 01/8/2000 | 13,0700 | 1,08% | 12,9300 | 13,1000 | 12,9100 | 33.920 | ,00 |
| 31/7/2000 | 12,9300 | -1,00% | 13,1200 | 13,4400 | 12,9100 | 29.010 | ,00 |
| 28/7/2000 | 13,0600 | 1,71% | 12,8800 | 13,0900 | 12,8800 | 21.440 | ,00 |
| 27/7/2000 | 12,8400 | 1,42% | 12,6600 | 13,1800 | 12,6600 | 37.915 | ,00 |
| 26/7/2000 | 12,6600 | -1,63% | 12,8700 | 13,0000 | 12,6200 | 36.296 | ,00 |
| 25/7/2000 | 12,8700 | -2,13% | 13,0300 | 13,2200 | 12,7700 | 52.500 | ,00 |
| 24/7/2000 | 13,1500 | 0,15% | 13,3800 | 13,3800 | 13,0600 | 31.950 | ,00 |
| 21/7/2000 | 13,1300 | -2,09% | 13,5900 | 13,6200 | 12,9400 | 71.885 | ,00 |
| 20/7/2000 | 13,4100 | 1,21% | 13,1500 | 13,5000 | 12,9100 | 96.860 | ,00 |
| 19/7/2000 | 13,2500 | -3,64% | 13,5700 | 13,7600 | 13,0900 | 61.601 | ,00 |
| 18/7/2000 | 13,7500 | -0,07% | 13,7800 | 14,0900 | 13,6300 | 93.090 | ,00 |
| 17/7/2000 | 13,7600 | 2,38% | 13,5400 | 13,9500 | 13,4400 | 127.200 | ,00 |
| 14/7/2000 | 13,4400 | 2,44% | 13,0700 | 13,4700 | 13,0700 | 56.894 | ,00 |
| 13/7/2000 | 13,1200 | 0,46% | 12,8800 | 13,2100 | 12,6500 | 70.675 | ,00 |
| 12/7/2000 | 13,0600 | -0,31% | 13,2100 | 13,3500 | 12,9100 | 77.888 | ,00 |
| 11/7/2000 | 13,1000 | 1,95% | 12,8500 | 13,2500 | 12,6600 | 106.640 | ,00 |
| 10/7/2000 | 12,8500 | 0,78% | 12,6300 | 13,0300 | 12,6200 | 50.810 | ,00 |
| 07/7/2000 | 12,7500 | -2,67% | 12,9100 | 13,0400 | 12,6200 | 79.145 | ,00 |
| 06/7/2000 | 13,1000 | -3,68% | 13,6000 | 13,7600 | 13,0000 | 70.580 | ,00 |
| 05/7/2000 | 13,6000 | 5,10% | 13,0400 | 13,6500 | 12,9400 | 80.626 | ,00 |
| 04/7/2000 | 12,9400 | -3,43% | 13,0400 | 13,3100 | 12,8500 | 44.175 | ,00 |
| 03/7/2000 | 13,4000 | 1,59% | 13,2100 | 13,5900 | 13,0700 | 93.693 | ,00 |
| 30/6/2000 | 13,1900 | -0,38% | 13,2100 | 13,6000 | 13,1000 | 44.738 | ,00 |
| 29/6/2000 | 13,2400 | -2,22% | 13,2600 | 13,5400 | 12,8800 | 64.000 | ,00 |
| 28/6/2000 | 13,5400 | -5,78% | 14,6100 | 14,6600 | 13,2400 | 118.465 | ,00 |
| 27/6/2000 | 14,3700 | 9,44% | 13,1300 | 14,4400 | 13,0300 | 91.190 | ,00 |
| 26/6/2000 | 13,1300 | -3,60% | 13,6200 | 13,8200 | 12,9100 | 137.980 | ,00 |
| 23/6/2000 | 13,6200 | -2,01% | 14,3200 | 14,3200 | 13,4700 | 250.337 | ,00 |
| 22/6/2000 | 13,9000 | -2,46% | 14,5300 | 14,5600 | 13,8200 | 93.180 | ,00 |
| 21/6/2000 | 14,2500 | -5,06% | 15,0100 | 15,0100 | 14,0000 | 144.140 | ,00 |
| 20/6/2000 | 15,0100 | -4,03% | 16,0500 | 16,0500 | 14,9100 | 76.755 | ,00 |
| 16/6/2000 | 15,6400 | -1,20% | 15,8500 | 15,9500 | 15,4100 | 46.816 | ,00 |
| 15/6/2000 | 15,8300 | -1,31% | 16,1400 | 16,4300 | 15,7900 | 57.900 | ,00 |
| 14/6/2000 | 16,0400 | 1,13% | 15,8500 | 16,2600 | 15,4500 | 90.897 | ,00 |
| 13/6/2000 | 15,8600 | -3,06% | 16,0800 | 16,4300 | 15,6600 | 46.920 | ,00 |
| 12/6/2000 | 16,3600 | -3,54% | 17,0100 | 17,1700 | 16,2400 | 58.475 | ,00 |
| 09/6/2000 | 16,9600 | -0,12% | 16,9000 | 17,1400 | 16,7300 | 5.619.654 | ,00 |
| 08/6/2000 | 16,9800 | 3,35% | 16,4300 | 17,0200 | 16,1400 | 13.195.964 | ,00 |
| 07/6/2000 | 16,4300 | -1,44% | 16,3200 | 16,6400 | 15,9500 | 124.555 | ,00 |
| 06/6/2000 | 16,6700 | -1,83% | 16,9800 | 16,9800 | 16,4500 | 47.465 | ,00 |
| 05/6/2000 | 16,9800 | -1,28% | 17,0200 | 17,4300 | 16,7600 | 48.690 | ,00 |
| 02/6/2000 | 17,2000 | 1,24% | 17,1700 | 17,4000 | 17,0200 | 111.230 | ,00 |
| 01/6/2000 | 16,9900 | 1,13% | 16,8000 | 17,4500 | 16,4500 | 93.719 | ,00 |
| 31/5/2000 | 16,8000 | 3,26% | 16,9600 | 17,0800 | 16,7300 | 104.605 | ,00 |
| 30/5/2000 | 16,2700 | -0,18% | 16,4300 | 16,5500 | 15,8900 | 53.260 | ,00 |
| 29/5/2000 | 16,3000 | 0,18% | 16,5800 | 16,9300 | 16,1700 | 44.202 | ,00 |
| 26/5/2000 | 16,2700 | -0,12% | 16,3200 | 16,5800 | 15,7000 | 56.951 | ,00 |
| 25/5/2000 | 16,2900 | 4,02% | 15,7300 | 16,3000 | 15,7300 | 90.845 | ,00 |
| 24/5/2000 | 15,6600 | -4,51% | 16,1400 | 16,2600 | 15,5800 | 110.595 | ,00 |
| 23/5/2000 | 16,4000 | -2,32% | 16,2600 | 16,9300 | 16,2600 | 121.960 | ,00 |
| 22/5/2000 | 16,7900 | -6,88% | 17,9000 | 17,9200 | 16,5500 | 135.095 | ,00 |
| 19/5/2000 | 18,0300 | -0,33% | 18,2000 | 19,1900 | 17,6100 | 261.920 | ,00 |
| 18/5/2000 | 18,0900 | 7,94% | 16,4000 | 18,2800 | 16,4000 | 252.639 | ,00 |
| 17/5/2000 | 16,7600 | 1,09% | 16,4300 | 16,9300 | 16,3300 | 129.710 | ,00 |
| 16/5/2000 | 16,5800 | -0,12% | 16,7300 | 16,9900 | 16,1700 | 137.897 | ,00 |
| 15/5/2000 | 16,6000 | 0,67% | 16,9300 | 16,9600 | 16,4300 | 161.195 | ,00 |
| 12/5/2000 | 16,4900 | 5,43% | 16,4300 | 16,6700 | 16,1400 | 187.287 | ,00 |
| 11/5/2000 | 15,6400 | 2,89% | 14,7000 | 16,0800 | 14,7000 | 238.585 | ,00 |
| 10/5/2000 | 15,2000 | 0,93% | 14,9700 | 15,3500 | 14,5000 | 133.157 | ,00 |
| 09/5/2000 | 15,0600 | -0,86% | 15,1900 | 15,4100 | 14,6700 | 84.055 | ,00 |
| 08/5/2000 | 15,1900 | 2,91% | 15,2900 | 15,5400 | 15,1100 | 140.560 | ,00 |
| 05/5/2000 | 14,7600 | 4,53% | 14,1200 | 14,8200 | 13,9700 | 84.875 | ,00 |
| 04/5/2000 | 14,1200 | -1,74% | 14,0900 | 14,2600 | 13,9400 | 52.413 | ,00 |
| 03/5/2000 | 14,3700 | -0,76% | 14,4800 | 14,9400 | 14,1000 | 1.682.135 | ,00 |
| 02/5/2000 | 14,4800 | 3,21% | 14,3800 | 14,5100 | 14,1500 | 38.510 | ,00 |
| 27/4/2000 | 14,0300 | 2,78% | 13,9400 | 14,1000 | 13,4400 | 63.946 | ,00 |
| 26/4/2000 | 13,6500 | -0,51% | 13,9400 | 14,2900 | 12,9400 | 109.179 | ,00 |
| 25/4/2000 | 13,7200 | -7,17% | 14,2300 | 14,3200 | 13,5300 | 134.450 | ,00 |
| 24/4/2000 | 14,7800 | -4,15% | 15,5500 | 15,8200 | 14,6700 | 93.860 | ,00 |
| 21/4/2000 | 15,4200 | 6,71% | 14,6400 | 15,5000 | 14,3800 | 224.495 | ,00 |
| 20/4/2000 | 14,4500 | 2,12% | 14,6100 | 15,2600 | 14,2300 | 129.260 | ,00 |
| 19/4/2000 | 14,1500 | 9,95% | 13,9000 | 14,1500 | 12,6200 | 234.275 | ,00 |
| 18/4/2000 | 12,8700 | -9,56% | 15,2600 | 15,2600 | 12,8100 | 359.175 | ,00 |
| 17/4/2000 | 14,2300 | -9,94% | 14,2300 | 14,7800 | 14,2300 | 174.942 | ,00 |
| 14/4/2000 | 15,8000 | -9,04% | 16,8700 | 16,8700 | 15,6400 | 241.783 | ,00 |
| 13/4/2000 | 17,3700 | -5,29% | 17,8600 | 18,1400 | 16,9000 | 78.170 | ,00 |
| 12/4/2000 | 18,3400 | -1,45% | 18,6100 | 18,6100 | 18,1400 | 41.391 | ,00 |
| 11/4/2000 | 18,6100 | -3,43% | 19,2700 | 19,2700 | 18,2500 | 71.581 | ,00 |
| 10/4/2000 | 19,2700 | 2,99% | 19,6600 | 19,7800 | 18,7800 | 138.712 | ,00 |
| 07/4/2000 | 18,7100 | 4,88% | 18,0500 | 18,8300 | 17,9000 | 144.032 | ,00 |
| 06/4/2000 | 17,8400 | -0,67% | 18,2000 | 18,2000 | 17,6100 | 98.265 | ,00 |
| 05/4/2000 | 17,9600 | -1,75% | 18,2000 | 18,5500 | 17,6100 | 76.513 | ,00 |
| 04/4/2000 | 18,2800 | -1,46% | 18,0900 | 18,6200 | 18,0500 | 103.140 | ,00 |
| 03/4/2000 | 18,5500 | -1,01% | 18,7400 | 18,8600 | 18,4300 | 68.660 | ,00 |
| 31/3/2000 | 18,7400 | -2,29% | 18,3100 | 19,0500 | 18,2200 | 113.930 | ,00 |
| 30/3/2000 | 19,1800 | -2,39% | 20,4800 | 20,4800 | 18,8400 | 100.700 | ,00 |
| 29/3/2000 | 19,6500 | 9,23% | 18,1800 | 19,7800 | 18,1800 | 108.435 | ,00 |
| 28/3/2000 | 17,9900 | -3,59% | 18,4900 | 18,4900 | 17,6400 | 171.636 | ,00 |
| 27/3/2000 | 18,6600 | -1,58% | 19,3700 | 19,3700 | 18,6400 | 127.575 | ,00 |
| 24/3/2000 | 18,9600 | 0,69% | 19,3700 | 19,3800 | 18,6600 | 85.760 | ,00 |
| 23/3/2000 | 18,8300 | -3,53% | 19,3700 | 19,4000 | 18,6600 | 82.704 | ,00 |
| 22/3/2000 | 19,5200 | -2,74% | 19,9600 | 20,5400 | 19,3800 | 101.065 | ,00 |
| 21/3/2000 | 20,0700 | -5,15% | 20,8700 | 21,1000 | 19,9600 | 107.857 | ,00 |
| 20/3/2000 | 21,1600 | -1,86% | 21,5700 | 21,7200 | 20,9800 | 106.080 | ,00 |
| 17/3/2000 | 21,5600 | 7,58% | 21,1600 | 21,9500 | 21,0100 | 186.683 | ,00 |
| 16/3/2000 | 20,0400 | 9,99% | 19,4100 | 20,0400 | 18,8400 | 164.145 | ,00 |
| 15/3/2000 | 18,2200 | 1,62% | 17,3300 | 19,3700 | 16,2000 | 345.325 | ,00 |
| 14/3/2000 | 17,9300 | -9,76% | 20,1900 | 20,4500 | 17,8900 | 197.409 | ,00 |
| 10/3/2000 | 19,8700 | -1,68% | 20,4000 | 20,7900 | 19,4600 | 121.778 | ,00 |
| 09/3/2000 | 20,2100 | -0,54% | 20,9500 | 21,1300 | 20,0100 | 125.440 | ,00 |
| 08/3/2000 | 20,3200 | -4,96% | 20,2500 | 20,9000 | 20,0100 | 240.710 | ,00 |
| 07/3/2000 | 21,3800 | -5,65% | 21,9200 | 22,4500 | 20,9100 | 125.670 | ,00 |
| 06/3/2000 | 22,6600 | -2,20% | 23,3300 | 23,4800 | 22,5100 | 89.444 | ,00 |
| 03/3/2000 | 23,1700 | 3,12% | 22,8000 | 24,0600 | 22,3600 | 3.348.066 | ,00 |
| 02/3/2000 | 22,4700 | 3,31% | 22,0100 | 22,6600 | 21,8600 | 98.859 | ,00 |
| 01/3/2000 | 21,7500 | 0,83% | 22,0100 | 22,1600 | 21,5700 | 104.660 | ,00 |
| 29/2/2000 | 21,5700 | -1,01% | 22,0100 | 22,4500 | 21,3600 | 116.001 | ,00 |
| 28/2/2000 | 21,7900 | -4,81% | 23,1800 | 23,1800 | 21,5700 | 93.250 | ,00 |
| 25/2/2000 | 22,8900 | -2,30% | 23,9300 | 23,9300 | 22,7100 | 102.355 | ,00 |
| 24/2/2000 | 23,4300 | 4,69% | 22,9600 | 23,4800 | 22,4500 | 126.271 | ,00 |
| 23/2/2000 | 22,3800 | 2,15% | 21,7300 | 22,5400 | 21,5700 | 290.205 | ,00 |
| 22/2/2000 | 21,9100 | -3,99% | 22,4800 | 22,8000 | 21,1300 | 356.590 | ,00 |
| 21/2/2000 | 22,8200 | -1,43% | 22,8300 | 23,9200 | 22,6600 | 104.793 | ,00 |
| 18/2/2000 | 23,1500 | 2,39% | 22,8900 | 23,4800 | 22,8000 | 121.482 | ,00 |
| 17/2/2000 | 22,6100 | -1,52% | 22,7400 | 23,1800 | 22,5400 | 124.975 | ,00 |
| 16/2/2000 | 22,9600 | -2,13% | 23,4800 | 23,4800 | 22,8800 | 127.926 | ,00 |
| 15/2/2000 | 23,4600 | -1,68% | 23,9200 | 24,0600 | 23,3300 | 126.392 | ,00 |
| 14/2/2000 | 23,8600 | -2,45% | 24,3900 | 24,6200 | 23,6500 | 180.162 | ,00 |
| 11/2/2000 | 24,4600 | 0,25% | 24,5000 | 24,8900 | 24,3600 | 119.317 | ,00 |
| 10/2/2000 | 24,4000 | -1,61% | 24,6500 | 25,2100 | 24,3600 | 210.988 | ,00 |
| 09/2/2000 | 24,8000 | 0,49% | 25,1200 | 25,9400 | 24,6500 | 283.535 | ,00 |
| 08/2/2000 | 24,6800 | -1,24% | 24,9900 | 25,0900 | 24,4200 | 150.917 | ,00 |
| 07/2/2000 | 24,9900 | -0,04% | 25,3900 | 25,5300 | 24,8300 | 199.635 | ,00 |
| 04/2/2000 | 25,0000 | 0,56% | 25,1200 | 25,8300 | 24,5600 | 292.985 | ,00 |
| 03/2/2000 | 24,8600 | 0,77% | 24,9400 | 25,3600 | 24,6500 | 124.192 | ,00 |
| 02/2/2000 | 24,6700 | -0,88% | 24,9400 | 25,3600 | 24,4500 | 152.078 | ,00 |
| 01/2/2000 | 24,8900 | 2,26% | 24,3600 | 25,0600 | 24,3600 | 436.385 | ,00 |
| 31/1/2000 | 24,3400 | -1,97% | 25,2400 | 25,2800 | 24,1200 | 97.335 | ,00 |
| 28/1/2000 | 24,8300 | 4,24% | 24,2100 | 25,2100 | 24,0600 | 270.035 | ,00 |
| 27/1/2000 | 23,8200 | 1,79% | 23,4000 | 24,3600 | 22,9500 | 271.350 | ,00 |
| 26/1/2000 | 23,4000 | -2,17% | 24,3600 | 24,6500 | 23,1800 | 242.935 | ,00 |
| 25/1/2000 | 23,9200 | -1,97% | 23,3600 | 24,0400 | 23,3600 | 125.678 | ,00 |
| 24/1/2000 | 24,4000 | -4,50% | 25,6500 | 25,8300 | 24,1500 | 180.433 | ,00 |
| 21/1/2000 | 25,5500 | 3,15% | 25,2400 | 26,1200 | 24,3600 | 579.763 | ,00 |
| 20/1/2000 | 24,7700 | 5,31% | 23,5100 | 25,2100 | 23,2600 | 298.203 | ,00 |
| 19/1/2000 | 23,5200 | -2,81% | 23,4800 | 23,8900 | 23,1800 | 163.694 | ,00 |
| 18/1/2000 | 24,2000 | -3,32% | 24,9400 | 24,9400 | 23,9200 | 205.145 | ,00 |
| 17/1/2000 | 25,0300 | 4,90% | 25,2400 | 25,4700 | 24,7100 | 285.953 | ,00 |
| 14/1/2000 | 23,8600 | 2,54% | 23,7400 | 24,0600 | 23,3500 | 184.922 | ,00 |
| 13/1/2000 | 23,2700 | 1,26% | 22,9800 | 23,4800 | 22,9200 | 110.545 | ,00 |
| 12/1/2000 | 22,9800 | 0,79% | 21,7600 | 23,6200 | 21,7600 | 145.981 | ,00 |
| 11/1/2000 | 22,8000 | -5,04% | 23,7900 | 23,9800 | 22,4500 | 195.199 | ,00 |
| 10/1/2000 | 24,0100 | -3,57% | 25,5300 | 25,8300 | 23,5100 | 216.540 | ,00 |
| 07/1/2000 | 24,9000 | 4,93% | 23,7900 | 25,2400 | 23,7900 | 196.887 | ,00 |
| 05/1/2000 | 23,7300 | -2,59% | 22,4200 | 23,9200 | 22,4200 | 414.351 | ,00 |
| 04/1/2000 | 24,3600 | -3,83% | 25,3300 | 25,3900 | 24,0600 | 338.548 | ,00 |
| 03/1/2000 | 25,3300 | 7,97% | 25,3300 | 25,3300 | 24,6500 | 484.727 | ,00 |
| 30/12/1999 | 23,4600 | 7,96% | 23,4600 | 23,4600 | 22,3000 | 289.242 | ,00 |
| 29/12/1999 | 21,7300 | 7,95% | 21,7300 | 21,7300 | 21,1300 | 400.414 | ,00 |
| 28/12/1999 | 20,1300 | 7,94% | 19,9400 | 20,1300 | 19,3700 | 182.115 | ,00 |
| 27/12/1999 | 18,6500 | 7,99% | 17,7300 | 18,6500 | 17,6200 | 225.450 | ,00 |
| 24/12/1999 | 17,2700 | -6,90% | 18,1100 | 18,6200 | 17,0700 | 349.943 | ,00 |
| 23/12/1999 | 18,5500 | -7,30% | 20,4800 | 20,4800 | 18,4200 | 204.345 | ,00 |
| 22/12/1999 | 20,0100 | -0,84% | 20,6900 | 21,2200 | 19,3700 | 182.983 | ,00 |
| 21/12/1999 | 20,1800 | -2,32% | 20,5100 | 20,8400 | 19,5500 | 322.349 | ,00 |
| 20/12/1999 | 20,6600 | -4,92% | 21,7200 | 22,2700 | 20,2500 | 295.118 | ,00 |
| 17/12/1999 | 21,7300 | 6,10% | 20,4800 | 22,1100 | 19,9600 | 256.681 | ,00 |
| 16/12/1999 | 20,4800 | -6,91% | 21,0700 | 21,1900 | 20,2800 | 148.980 | ,00 |
| 15/12/1999 | 22,0000 | -6,34% | 23,1800 | 23,1800 | 21,7200 | 185.143 | ,00 |
| 14/12/1999 | 23,4900 | -4,12% | 24,3600 | 24,5000 | 23,1300 | 89.365 | ,00 |
| 13/12/1999 | 24,5000 | 3,59% | 25,5000 | 25,5000 | 24,0600 | 136.240 | ,00 |
| 10/12/1999 | 23,6500 | 4,74% | 22,9200 | 23,7700 | 22,6000 | 94.200 | ,00 |
| 09/12/1999 | 22,5800 | -0,57% | 22,7100 | 23,0700 | 21,7500 | 118.676 | ,00 |
| 08/12/1999 | 22,7100 | -1,48% | 23,0700 | 23,4800 | 22,0100 | 123.000 | ,00 |
| 07/12/1999 | 23,0500 | -2,66% | 23,2100 | 23,4800 | 22,7400 | 104.262 | ,00 |
| 06/12/1999 | 23,6800 | 0,85% | 23,7700 | 24,0600 | 23,5100 | 89.340 | ,00 |
| 03/12/1999 | 23,4800 | -1,22% | 23,9200 | 24,2700 | 23,2100 | 152.481 | ,00 |
| 02/12/1999 | 23,7700 | -2,42% | 24,3000 | 24,6500 | 23,7400 | 89.860 | ,00 |
| 01/12/1999 | 24,3600 | -0,16% | 24,4000 | 24,9400 | 24,0900 | 139.380 | ,00 |
| 30/11/1999 | 24,4000 | -5,54% | 26,2900 | 26,3800 | 24,3700 | 143.520 | ,00 |
| 29/11/1999 | 25,8300 | -0,54% | 26,6200 | 26,8500 | 25,5300 | 107.605 | ,00 |
| 26/11/1999 | 25,9700 | 7,94% | 24,5000 | 25,9900 | 24,5000 | 317.785 | ,00 |
| 25/11/1999 | 24,0600 | -0,62% | 24,2100 | 24,9400 | 23,3500 | 110.670 | ,00 |
| 24/11/1999 | 24,2100 | -5,65% | 25,3900 | 25,5300 | 23,7700 | 148.955 | ,00 |
| 23/11/1999 | 25,6600 | -4,33% | 26,7100 | 27,2900 | 25,5300 | 132.001 | ,00 |
| 22/11/1999 | 26,8200 | -0,11% | 27,5900 | 28,2600 | 26,5700 | 128.895 | ,00 |
| 19/11/1999 | 26,8500 | 0,86% | 27,4400 | 27,8200 | 26,8500 | 119.652 | ,00 |
| 18/11/1999 | 26,6200 | -2,13% | 27,2900 | 27,7300 | 26,5600 | 81.093 | ,00 |
| 17/11/1999 | 27,2000 | -4,36% | 28,1700 | 28,4700 | 27,0900 | 129.272 | ,00 |
| 16/11/1999 | 28,4400 | -2,10% | 29,2000 | 29,3500 | 27,8800 | 226.259 | ,00 |
| 15/11/1999 | 29,0500 | -2,78% | 30,5200 | 31,0800 | 28,5300 | 551.754 | ,00 |
| 12/11/1999 | 29,8800 | 5,36% | 28,9100 | 30,0500 | 27,4400 | 553.234 | ,00 |
| 11/11/1999 | 28,3600 | 4,92% | 25,1400 | 28,3600 | 24,8700 | 709.618 | ,00 |
| 10/11/1999 | 27,0300 | -0,95% | 27,2900 | 27,5400 | 25,8800 | 167.870 | ,00 |
| 09/11/1999 | 27,2900 | 1,30% | 27,7300 | 27,8500 | 26,9400 | 264.750 | ,00 |
| 08/11/1999 | 26,9400 | 4,91% | 26,1200 | 27,4400 | 26,1200 | 394.010 | ,00 |
| 05/11/1999 | 25,6800 | 4,90% | 25,0900 | 25,8300 | 25,0900 | 194.270 | ,00 |
| 04/11/1999 | 24,4800 | 2,73% | 23,4800 | 24,9400 | 23,3600 | 203.150 | ,00 |
| 03/11/1999 | 23,8300 | -2,18% | 24,3600 | 24,5600 | 23,6500 | 102.260 | ,00 |
| 02/11/1999 | 24,3600 | -1,54% | 25,2400 | 25,2400 | 24,1200 | 130.570 | ,00 |
| 01/11/1999 | 24,7400 | 6,91% | 24,8300 | 24,8300 | 24,0600 | 173.910 | ,00 |
| 29/10/1999 | 23,1400 | 8,03% | 22,5700 | 23,1400 | 21,8900 | 180.960 | ,00 |
| 27/10/1999 | 21,4200 | -7,59% | 23,0400 | 23,4500 | 21,3300 | 178.890 | ,00 |
| 26/10/1999 | 23,1800 | -3,66% | 23,4900 | 23,7700 | 22,9200 | 114.200 | ,00 |
| 25/10/1999 | 24,0600 | -2,98% | 25,1200 | 26,0900 | 24,0600 | 149.420 | ,00 |
| 22/10/1999 | 24,8000 | -4,87% | 23,9900 | 25,5300 | 23,9900 | 109.310 | ,00 |
| 21/10/1999 | 26,0700 | -0,91% | 27,2800 | 27,2800 | 24,9900 | 151.230 | ,00 |
| 20/10/1999 | 26,3100 | 8,00% | 26,3100 | 26,3100 | 25,3900 | 294.820 | ,00 |
| 19/10/1999 | 24,3600 | -2,99% | 25,5300 | 26,4100 | 23,5100 | 186.300 | ,00 |
| 18/10/1999 | 25,1100 | -7,99% | 25,1100 | 25,1100 | 25,1100 | 103.800 | ,00 |
| 15/10/1999 | 27,2900 | -4,61% | 28,1700 | 29,3200 | 26,4100 | 243.850 | ,00 |
| 14/10/1999 | 28,6100 | -6,07% | 29,9300 | 30,2000 | 28,1700 | 370.280 | ,00 |
| 13/10/1999 | 30,4600 | 5,95% | 31,0500 | 31,0500 | 29,3800 | 850.640 | ,00 |
| 12/10/1999 | 28,7500 | 8,00% | 28,7500 | 28,7500 | 28,7500 | 367.660 | ,00 |
| 11/10/1999 | 26,6200 | 7,99% | 25,5300 | 26,6200 | 25,2400 | 328.880 | ,00 |
| 08/10/1999 | 24,6500 | -2,84% | 25,5300 | 25,7700 | 24,2400 | 226.500 | ,00 |
| 07/10/1999 | 25,3700 | 2,30% | 25,3600 | 25,6600 | 24,9400 | 282.990 | ,00 |
| 06/10/1999 | 24,8000 | 3,94% | 24,6700 | 24,9400 | 23,9200 | 294.370 | ,00 |
| 05/10/1999 | 23,8600 | 2,93% | 23,4800 | 24,0600 | 23,1800 | 282.480 | ,00 |
| 04/10/1999 | 23,1800 | 1,93% | 22,6000 | 23,1800 | 22,0100 | 185.240 | ,00 |
| 01/10/1999 | 22,7400 | -0,52% | 24,4200 | 24,4200 | 22,3000 | 201.650 | ,00 |
| 30/9/1999 | 22,8600 | 4,86% | 22,0100 | 22,8600 | 21,8600 | 160.260 | ,00 |
| 29/9/1999 | 21,8000 | 4,46% | 21,5400 | 22,1000 | 20,9800 | 249.510 | ,00 |
| 28/9/1999 | 20,8700 | 7,97% | 17,9200 | 20,8800 | 17,9200 | 268.810 | ,00 |
| 27/9/1999 | 19,3300 | -8,00% | 19,9900 | 20,5400 | 19,3300 | 139.730 | ,00 |
| 24/9/1999 | 21,0100 | -7,04% | 21,4200 | 21,9500 | 20,7900 | 275.270 | ,00 |
| 23/9/1999 | 22,6000 | -4,32% | 23,6200 | 24,0400 | 22,3000 | 293.430 | ,00 |
| 22/9/1999 | 23,6200 | 0,85% | 23,4200 | 24,1800 | 22,8900 | 323.900 | ,00 |
| 21/9/1999 | 23,4200 | -4,95% | 24,0600 | 24,5000 | 22,6700 | 316.020 | ,00 |
| 20/9/1999 | 24,6400 | -1,32% | 25,9700 | 26,2700 | 22,9800 | 415.040 | ,00 |
| 17/9/1999 | 24,9700 | 3,52% | 24,9400 | 25,7700 | 24,6500 | 403.480 | ,00 |
| 16/9/1999 | 24,1200 | 2,94% | 23,4800 | 24,2100 | 23,4200 | 544.900 | ,00 |
| 15/9/1999 | 23,4300 | 0,43% | 23,4800 | 23,5700 | 22,4800 | 364.630 | ,00 |
| 14/9/1999 | 23,3300 | -0,68% | 23,6200 | 24,0600 | 22,7600 | 318.910 | ,00 |
| 13/9/1999 | 23,4900 | 3,66% | 22,9100 | 23,9800 | 22,8900 | 343.350 | ,00 |
| 10/9/1999 | 22,6600 | 1,66% | 20,5900 | 23,3000 | 20,5700 | 336.880 | ,00 |
| 07/9/1999 | 22,2900 | 7,99% | 22,2900 | 22,2900 | 21,2900 | 625.040 | ,00 |
| 06/9/1999 | 20,6400 | 4,77% | 20,5100 | 20,9500 | 20,1200 | 682.140 | ,00 |
| 03/9/1999 | 19,7000 | -2,04% | 20,0100 | 20,1800 | 19,2900 | 400.419 | ,00 |
| 02/9/1999 | 20,1100 | 1,11% | 20,1200 | 20,3300 | 19,7000 | 517.108 | ,00 |
| 01/9/1999 | 19,8900 | 0,45% | 19,8000 | 19,9900 | 19,3900 | 530.435 | ,00 |
| 31/8/1999 | 19,8000 | -2,08% | 19,8100 | 20,1200 | 19,4100 | 450.770 | ,00 |
| 30/8/1999 | 20,2200 | -1,41% | 20,5800 | 20,8800 | 20,0600 | 476.278 | ,00 |
| 27/8/1999 | 20,5100 | -0,53% | 20,7400 | 21,2000 | 20,3300 | 434.345 | ,00 |
| 26/8/1999 | 20,6200 | 0,54% | 21,4500 | 21,6800 | 20,5300 | 444.446 | ,00 |
| 25/8/1999 | 20,5100 | 0,39% | 20,3300 | 20,5100 | 19,2900 | 606.804 | ,00 |
| 24/8/1999 | 20,4300 | -0,83% | 21,3600 | 21,3900 | 19,9100 | 403.644 | ,00 |
| 23/8/1999 | 20,6000 | 7,35% | 20,4300 | 20,6800 | 19,6600 | 1.439.644 | ,00 |
| 20/8/1999 | 19,1900 | 1,64% | 19,0800 | 19,4400 | 18,8800 | 396.854 | ,00 |
| 19/8/1999 | 18,8800 | 0,27% | 19,0800 | 19,1900 | 18,2600 | 743.158 | ,00 |
| 18/8/1999 | 18,8300 | 7,17% | 18,0500 | 18,9600 | 18,0000 | 580.687 | ,00 |
| 17/8/1999 | 17,5700 | 4,71% | 16,8800 | 17,5700 | 16,5100 | 729.152 | ,00 |
| 16/8/1999 | 16,7800 | 3,58% | 16,4900 | 16,9400 | 16,2100 | 516.358 | ,00 |
| 13/8/1999 | 16,2000 | 0,75% | 16,3700 | 16,4700 | 15,9100 | 377.047 | ,00 |
| 12/8/1999 | 16,0800 | 0,00% | 15,5400 | 16,1800 | 15,2500 | 574.152 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΣΑΡΑΝ | 1,4500 | 7,41 % | 0,1000 | 200 |
| ΑΚΡΙΤ | 1,1500 | 4,55 % | 0,0500 | 1.760 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,1800 | 3,71 % | 1,5800 | 353.834 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 53.939 |
| ΕΛΧΑ | 3,2100 | 2,56 % | 0,0800 | 227.941 |
| OPTIMA | 8,1300 | 2,26 % | 0,1800 | 154.194 |
| ΦΡΙΓΟ | 0,4990 | 2,25 % | 0,0110 | 44.427 |
| ΠΡΟΦ | 7,3400 | 2,09 % | 0,1500 | 27.463 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6800 | -5,19 % | -0,4200 | 104.677.295 |
| ΠΕΙΡ | 6,7020 | -1,85 % | -0,1260 | 32.009.580 |
| ΕΥΡΩΒ | 3,2710 | -2,15 % | -0,0720 | 24.011.620 |
| ΕΤΕ | 12,8200 | 1,10 % | 0,1400 | 19.633.707 |
| ΑΛΦΑ | 3,4230 | -1,50 % | -0,0520 | 18.649.270 |
| MTLN | 44,1800 | 3,71 % | 1,5800 | 15.490.532 |
| ΜΠΕΛΑ | 27,8400 | 1,16 % | 0,3200 | 9.716.102 |
| ΟΠΑΠ | 18,2400 | 0,72 % | 0,1300 | 5.108.437 |
| ΔΕΗ | 15,1000 | -0,66 % | -0,1000 | 3.953.005 |
| BOCHGR | 7,9600 | -1,73 % | -0,1400 | 3.679.438 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6800 | -5,19 % | 13.818.846 | 104,68εκ. |
| ΕΥΡΩΒ | 3,2710 | -2,15 % | 7.335.895 | 24,01εκ. |
| ΑΛΦΑ | 3,4230 | -1,50 % | 5.448.289 | 18,65εκ. |
| ΠΕΙΡ | 6,7020 | -1,85 % | 4.785.981 | 32,01εκ. |
| ΙΝΛΟΤ | 1,1180 | -0,53 % | 2.436.059 | 2,71εκ. |
| ΕΤΕ | 12,8200 | 1,10 % | 1.551.558 | 19,63εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.412 | 1,09εκ. |
| CREDIA | 1,4780 | 1,09 % | 526.055 | 766,2χιλ. |
| BOCHGR | 7,9600 | -1,73 % | 461.748 | 3,68εκ. |
| MTLN | 44,1800 | 3,71 % | 353.834 | 15,49εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6800 | -5,19 % | 13.818.846 | 4,52 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.412 | 3,25 % |
| EIS | 1,6800 | -2,55 % | 84.327 | 0,55 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 53.939 | 0,51 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 75.069 | 0,44 % |
| ΣΠΙ | 0,6040 | 0,00 % | 45.775 | 0,43 % |
| ΕΚΤΕΡ | 3,0800 | 0,65 % | 107.529 | 0,40 % |
| ΠΕΙΡ | 6,7020 | -1,85 % | 4.785.981 | 0,38 % |
| ΙΝΛΙΦ | 5,4600 | 1,11 % | 52.267 | 0,28 % |
| ΓΕΒΚΑ | 2,1000 | -0,47 % | 66.527 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.412 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 16.438 | 6,51 % |
| ΙΑΤΡ | 1,8550 | -2,37 % | 18.611 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,3960 | -2,70 % | 117.766 | 5,90 % |
| ΔΡΟΜΕ | 0,3350 | 0,90 % | 2.685 | 5,42 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.052 | 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.% |
|---|