| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΑΤΤΙΚΕΣ ΕΚΔΟΣΕΙΣ Α.Ε. (ΑΤΕΚ)
1,3000 €
0,0700 (5,69%)
- Άνοιγμα 1,2900
- Υψηλό 1,3400
- Χαμηλό 1,2600
- Όγκος 8.619
- Τζίρος 11.196 €
- Πράξεις 32
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/3/2000 | 15,8600 | -9,01% | 16,8700 | 16,8700 | 15,7000 | 22.930 | ,00 |
| 06/3/2000 | 17,4300 | 0,52% | 17,0200 | 18,2000 | 17,0200 | 7.530 | ,00 |
| 03/3/2000 | 17,3400 | 0,17% | 17,6100 | 17,7500 | 16,4600 | 8.910 | ,00 |
| 02/3/2000 | 17,3100 | 4,09% | 17,1100 | 17,5500 | 16,6300 | 14.830 | ,00 |
| 01/3/2000 | 16,6300 | -4,59% | 16,4800 | 17,7500 | 16,4000 | 19.830 | ,00 |
| 29/2/2000 | 17,4300 | -1,80% | 17,7500 | 18,0500 | 17,1400 | 68.960 | ,00 |
| 28/2/2000 | 17,7500 | -9,21% | 18,2200 | 18,7700 | 17,6400 | 3.940 | ,00 |
| 25/2/2000 | 19,5500 | 3,60% | 18,8700 | 20,7500 | 18,8700 | 46.040 | ,00 |
| 24/2/2000 | 18,8700 | 1,40% | 17,9900 | 19,1000 | 17,9900 | 9.880 | ,00 |
| 23/2/2000 | 18,6100 | 5,68% | 17,6100 | 19,0600 | 17,6100 | 72.870 | ,00 |
| 22/2/2000 | 17,6100 | -8,19% | 18,7200 | 19,0800 | 17,2700 | 81.320 | ,00 |
| 21/2/2000 | 19,1800 | -1,18% | 19,4100 | 20,2500 | 19,0800 | 22.560 | ,00 |
| 18/2/2000 | 19,4100 | 5,72% | 18,2000 | 19,6600 | 18,2000 | 37.580 | ,00 |
| 17/2/2000 | 18,3600 | -6,75% | 19,3700 | 19,4900 | 17,7800 | 23.020 | ,00 |
| 16/2/2000 | 19,6900 | -2,33% | 20,5400 | 20,5400 | 19,5500 | 15.410 | ,00 |
| 15/2/2000 | 20,1600 | -2,84% | 20,2600 | 20,9200 | 19,6600 | 23.610 | ,00 |
| 14/2/2000 | 20,7500 | -5,47% | 21,5700 | 21,9500 | 20,5400 | 6.580 | ,00 |
| 11/2/2000 | 21,9500 | -1,57% | 21,3100 | 22,3000 | 21,3100 | 18.460 | ,00 |
| 10/2/2000 | 22,3000 | -4,25% | 23,4800 | 24,0600 | 21,2800 | 18.540 | ,00 |
| 09/2/2000 | 23,2900 | -3,44% | 24,3600 | 24,9700 | 23,0700 | 62.770 | ,00 |
| 08/2/2000 | 24,1200 | 2,12% | 23,7700 | 24,3000 | 23,7700 | 41.450 | ,00 |
| 07/2/2000 | 23,6200 | 3,73% | 21,6000 | 24,3600 | 21,6000 | 46.170 | ,00 |
| 04/2/2000 | 22,7700 | 3,13% | 21,7800 | 23,4800 | 21,7800 | 56.170 | ,00 |
| 03/2/2000 | 22,0800 | -1,12% | 21,7600 | 23,3000 | 21,7300 | 8.870 | ,00 |
| 02/2/2000 | 22,3300 | 1,41% | 22,0200 | 22,8500 | 20,7900 | 10.080 | ,00 |
| 01/2/2000 | 22,0200 | 1,62% | 22,8900 | 22,8900 | 21,3900 | 9.380 | ,00 |
| 31/1/2000 | 21,6700 | -4,41% | 21,9200 | 23,1100 | 21,1600 | 4.120 | ,00 |
| 28/1/2000 | 22,6700 | 5,39% | 21,8800 | 22,8600 | 21,2800 | 12.680 | ,00 |
| 27/1/2000 | 21,5100 | 5,18% | 20,4500 | 22,0800 | 19,8100 | 8.560 | ,00 |
| 26/1/2000 | 20,4500 | -4,17% | 22,8300 | 22,8300 | 19,8100 | 16.200 | ,00 |
| 25/1/2000 | 21,3400 | -5,58% | 22,6000 | 22,6000 | 20,9800 | 9.660 | ,00 |
| 24/1/2000 | 22,6000 | 0,94% | 24,1800 | 24,1800 | 22,3000 | 23.510 | ,00 |
| 21/1/2000 | 22,3900 | 8,01% | 21,2800 | 22,3900 | 20,8100 | 21.800 | ,00 |
| 20/1/2000 | 20,7300 | 0,97% | 21,7000 | 21,7000 | 20,0700 | 12.910 | ,00 |
| 19/1/2000 | 20,5300 | -3,25% | 19,5500 | 20,8400 | 19,5300 | 9.940 | ,00 |
| 18/1/2000 | 21,2200 | -4,97% | 21,2800 | 22,3000 | 20,8700 | 20.230 | ,00 |
| 17/1/2000 | 22,3300 | 7,61% | 21,9500 | 22,4100 | 19,8100 | 24.960 | ,00 |
| 14/1/2000 | 20,7500 | 2,17% | 19,6800 | 20,9800 | 19,6800 | 12.580 | ,00 |
| 13/1/2000 | 20,3100 | 3,04% | 18,5200 | 20,8100 | 18,5200 | 6.230 | ,00 |
| 12/1/2000 | 19,7100 | 0,31% | 18,5200 | 20,2500 | 18,3700 | 16.000 | ,00 |
| 11/1/2000 | 19,6500 | -7,66% | 19,9600 | 21,1300 | 19,5700 | 19.520 | ,00 |
| 10/1/2000 | 21,2800 | 1,77% | 21,1300 | 21,5700 | 20,6900 | 26.010 | ,00 |
| 07/1/2000 | 20,9100 | -2,11% | 20,3500 | 22,0100 | 19,6600 | 23.120 | ,00 |
| 05/1/2000 | 21,3600 | -7,45% | 22,0100 | 22,0100 | 21,2500 | 13.090 | ,00 |
| 04/1/2000 | 23,0800 | -7,42% | 25,8300 | 25,8300 | 22,9500 | 15.040 | ,00 |
| 03/1/2000 | 24,9300 | 7,92% | 24,6200 | 24,9300 | 24,6200 | 13.830 | ,00 |
| 30/12/1999 | 23,1000 | 6,75% | 21,6400 | 23,1800 | 21,6400 | 20.160 | ,00 |
| 29/12/1999 | 21,6400 | 7,39% | 21,1300 | 21,7500 | 20,1500 | 24.280 | ,00 |
| 28/12/1999 | 20,1500 | 7,98% | 18,4900 | 20,1500 | 18,4900 | 13.230 | ,00 |
| 27/12/1999 | 18,6600 | 6,75% | 16,1400 | 18,6900 | 16,1400 | 7.090 | ,00 |
| 24/12/1999 | 17,4800 | -1,41% | 17,7100 | 19,0800 | 16,3200 | 17.360 | ,00 |
| 23/12/1999 | 17,7300 | -7,90% | 19,2500 | 19,2500 | 17,7300 | 11.410 | ,00 |
| 22/12/1999 | 19,2500 | 0,05% | 19,2400 | 20,7500 | 19,0800 | 8.570 | ,00 |
| 21/12/1999 | 19,2400 | -7,54% | 20,5400 | 20,5400 | 19,1500 | 15.950 | ,00 |
| 20/12/1999 | 20,8100 | -7,96% | 20,8700 | 23,8900 | 20,8100 | 8.670 | ,00 |
| 17/12/1999 | 22,6100 | -1,87% | 22,0100 | 23,0400 | 21,5700 | 8.560 | ,00 |
| 16/12/1999 | 23,0400 | -7,32% | 23,4800 | 23,4800 | 22,8900 | 4.570 | ,00 |
| 15/12/1999 | 24,8600 | -6,40% | 27,2900 | 27,2900 | 24,7400 | 16.920 | ,00 |
| 14/12/1999 | 26,5600 | -0,93% | 24,7100 | 27,6700 | 24,7100 | 8.290 | ,00 |
| 13/12/1999 | 26,8100 | 7,97% | 26,8100 | 26,8100 | 26,7900 | 12.210 | ,00 |
| 10/12/1999 | 24,8300 | 2,90% | 25,6100 | 25,6100 | 22,5700 | 26.240 | ,00 |
| 09/12/1999 | 24,1300 | -5,78% | 25,6100 | 25,6100 | 23,6300 | 23.960 | ,00 |
| 08/12/1999 | 25,6100 | -6,33% | 25,9700 | 27,0700 | 25,1700 | 17.960 | ,00 |
| 07/12/1999 | 27,3400 | -4,34% | 27,5900 | 28,0300 | 26,4900 | 28.800 | ,00 |
| 06/12/1999 | 28,5800 | 5,27% | 29,3200 | 29,3200 | 27,1900 | 82.840 | ,00 |
| 03/12/1999 | 27,1500 | -0,29% | 26,5200 | 27,2300 | 25,3300 | 22.880 | ,00 |
| 02/12/1999 | 27,2300 | -3,34% | 26,4900 | 28,6000 | 26,4900 | 27.320 | ,00 |
| 01/12/1999 | 28,1700 | -0,14% | 28,5600 | 28,5700 | 27,2900 | 20.480 | ,00 |
| 30/11/1999 | 28,2100 | -3,88% | 29,3500 | 29,3500 | 27,8900 | 28.880 | ,00 |
| 29/11/1999 | 29,3500 | 5,84% | 27,2200 | 29,9400 | 26,8500 | 87.520 | ,00 |
| 26/11/1999 | 27,7300 | -1,28% | 28,2400 | 29,1300 | 27,3100 | 78.200 | ,00 |
| 25/11/1999 | 28,0900 | 2,15% | 26,8500 | 28,7600 | 25,8000 | 82.520 | ,00 |
| 24/11/1999 | 27,5000 | 3,97% | 24,3300 | 27,5000 | 24,3300 | 82.600 | ,00 |
| 23/11/1999 | 26,4500 | -8,00% | 26,8400 | 28,4300 | 26,4500 | 56.280 | ,00 |
| 22/11/1999 | 28,7500 | -5,92% | 29,3500 | 30,8100 | 28,5800 | 138.320 | ,00 |
| 19/11/1999 | 30,5600 | 4,12% | 30,8000 | 31,1800 | 29,5300 | 86.680 | ,00 |
| 18/11/1999 | 29,3500 | 6,46% | 29,6400 | 29,7000 | 27,5900 | 105.140 | ,00 |
| 17/11/1999 | 27,5700 | 7,99% | 27,3100 | 27,5700 | 26,2700 | 106.640 | ,00 |
| 16/11/1999 | 25,5300 | 7,09% | 23,8400 | 25,7400 | 23,8400 | 201.660 | ,00 |
| 15/11/1999 | 23,8400 | 4,47% | 22,0800 | 23,8400 | 22,0800 | 50.080 | ,00 |
| 12/11/1999 | 22,8200 | -1,25% | 22,1900 | 23,2900 | 22,1900 | 20.360 | ,00 |
| 11/11/1999 | 23,1100 | 2,62% | 21,3900 | 23,1100 | 21,3900 | 63.800 | ,00 |
| 10/11/1999 | 22,5200 | -0,97% | 21,3300 | 23,1000 | 21,3300 | 29.080 | ,00 |
| 09/11/1999 | 22,7400 | -1,90% | 22,4100 | 23,1800 | 22,4100 | 53.040 | ,00 |
| 08/11/1999 | 23,1800 | 6,92% | 22,7800 | 23,4100 | 21,6900 | 78.600 | ,00 |
| 05/11/1999 | 21,6800 | 4,03% | 21,5000 | 21,9600 | 20,4300 | 52.000 | ,00 |
| 04/11/1999 | 20,8400 | 1,36% | 20,2300 | 20,9100 | 20,2300 | 29.240 | ,00 |
| 03/11/1999 | 20,5600 | -2,70% | 21,2000 | 21,2000 | 20,3200 | 34.600 | ,00 |
| 02/11/1999 | 21,1300 | -5,50% | 22,3800 | 22,5200 | 20,8000 | 62.280 | ,00 |
| 01/11/1999 | 22,3600 | 0,90% | 22,3800 | 23,3500 | 20,9200 | 42.400 | ,00 |
| 29/10/1999 | 22,1600 | -0,14% | 21,2000 | 22,5200 | 21,2000 | 54.920 | ,00 |
| 27/10/1999 | 22,1900 | -8,00% | 22,8200 | 23,9900 | 22,1900 | 69.400 | ,00 |
| 26/10/1999 | 24,1200 | 0,00% | 22,8200 | 24,2100 | 22,8200 | 91.520 | ,00 |
| 25/10/1999 | 24,1200 | 2,12% | 23,6200 | 25,4900 | 22,7200 | 172.560 | ,00 |
| 22/10/1999 | 23,6200 | 3,87% | 21,8300 | 24,5600 | 21,7500 | 165.920 | ,00 |
| 21/10/1999 | 22,7400 | 5,33% | 22,0000 | 22,7400 | 21,2900 | 168.120 | ,00 |
| 20/10/1999 | 21,5900 | 8,00% | 21,2500 | 21,5900 | 20,4700 | 143.080 | ,00 |
| 19/10/1999 | 19,9900 | 0,35% | 20,0600 | 20,9000 | 19,1500 | 121.520 | ,00 |
| 18/10/1999 | 19,9200 | -6,70% | 19,6500 | 20,9100 | 19,6400 | 234.240 | ,00 |
| 15/10/1999 | 21,3500 | -0,23% | 20,1900 | 22,8900 | 20,1900 | 285.400 | ,00 |
| 14/10/1999 | 21,4000 | 0,05% | 21,6400 | 21,6400 | 19,6800 | 261.280 | ,00 |
| 13/10/1999 | 21,3900 | 98,98% | 20,5400 | 21,3900 | 17,2000 | 689.840 | ,00 |
| 12/10/1999 | 10,7500 | 99,07% | 10,7500 | 10,7500 | 10,7500 | 20.320 | ,00 |
| 11/10/1999 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 4.080 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|