| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | -0,5500 | 101 |
| ΜΙΝ | 0,5980 | -4,78 % | -0,0300 | 101 |
| ΞΥΛΠ | 0,4600 | -4,56 % | -0,0220 | 305 |
| ΚΑΡΕΛ | 334,0000 | -4,02 % | -14,0000 | 195 |
| ΠΕΡΦ | 5,9600 | -2,13 % | -0,1300 | 50.308 |
| AEM | 6,1600 | -1,91 % | -0,1200 | 98.976 |
| ΦΡΙΓΟ | 0,5260 | -1,87 % | -0,0100 | 73.783 |
| ΑΛΜΥ | 4,9900 | -1,77 % | -0,0900 | 29.693 |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | -0,0150 | 91 |
| ΟΡΙΛΙΝΑ | 0,8280 | -1,43 % | -0,0120 | 44.653 |
Συνεχης ενημερωση
ΒΙΟΚΑΡΠΕΤ Α.Ε. (ΒΙΟΚΑ)
1,8800 €
0,0600 (3,30%)
- Άνοιγμα 1,8500
- Υψηλό 1,8800
- Χαμηλό 1,8200
- Όγκος 18.564
- Τζίρος 34.276 €
- Πράξεις 70
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/7/2001 | 3,8600 | 2,66% | 3,7800 | 3,9400 | 3,7600 | 57.700 | ,00 |
| 29/6/2001 | 3,7600 | 10,59% | 3,4800 | 3,8000 | 3,4600 | 95.410 | 343.470,00 |
| 28/6/2001 | 3,4000 | 0,00% | 3,3800 | 3,4000 | 3,3000 | 38.950 | 130.613,00 |
| 27/6/2001 | 3,4000 | -1,16% | 3,4800 | 3,5000 | 3,3800 | 21.500 | 74.122,00 |
| 26/6/2001 | 3,4400 | 1,18% | 3,3200 | 3,5200 | 3,3000 | 32.940 | 114.311,00 |
| 25/6/2001 | 3,4000 | 2,41% | 3,3600 | 3,4400 | 3,3000 | 71.880 | 243.876,00 |
| 22/6/2001 | 3,3200 | 5,06% | 3,2000 | 3,3400 | 3,1400 | 110.300 | 359.417,00 |
| 21/6/2001 | 3,1600 | 9,34% | 2,8900 | 3,3400 | 2,8800 | 171.300 | 542.648,00 |
| 20/6/2001 | 2,8900 | -1,03% | 2,8200 | 2,8900 | 2,8000 | 2.270 | 6.422,00 |
| 19/6/2001 | 2,9200 | 0,69% | 2,9000 | 3,0200 | 2,9000 | 4.570 | 13.431,00 |
| 18/6/2001 | 2,9000 | 1,75% | 2,7600 | 2,9000 | 2,7600 | 4.620 | 13.089,00 |
| 15/6/2001 | 2,8500 | -1,38% | 2,7200 | 2,9000 | 2,7200 | 3.600 | 10.173,00 |
| 14/6/2001 | 2,8900 | 3,21% | 2,8700 | 2,9300 | 2,8700 | 400 | 1.157,00 |
| 13/6/2001 | 2,8000 | 2,56% | 2,7600 | 2,8800 | 2,7000 | 8.750 | 24.568,00 |
| 12/6/2001 | 2,7300 | -3,87% | 2,8200 | 2,8200 | 2,6600 | 7.390 | 20.233,00 |
| 11/6/2001 | 2,8400 | -2,07% | 3,1000 | 3,1000 | 2,7600 | 1.750 | 4.964,00 |
| 08/6/2001 | 2,9000 | -3,01% | 2,9000 | 2,9700 | 2,8500 | 2.770 | 7.965,00 |
| 07/6/2001 | 2,9900 | -0,33% | 3,0000 | 3,0000 | 2,9800 | 3.290 | 9.834,00 |
| 06/6/2001 | 3,0000 | -1,96% | 2,8400 | 3,0000 | 2,8400 | 2.320 | 6.832,00 |
| 05/6/2001 | 3,0600 | -0,65% | 2,8000 | 3,0800 | 2,8000 | 3.660 | 11.008,00 |
| 01/6/2001 | 3,0800 | -4,35% | 3,2400 | 3,2400 | 3,0200 | 9.830 | 30.373,00 |
| 31/5/2001 | 3,2200 | 1,90% | 3,1800 | 3,2200 | 3,0200 | 7.920 | 24.784,00 |
| 30/5/2001 | 3,1600 | -3,66% | 3,2600 | 3,3000 | 2,9400 | 9.720 | 30.669,00 |
| 29/5/2001 | 3,2800 | -1,80% | 3,3800 | 3,4000 | 3,2200 | 14.200 | ,00 |
| 28/5/2001 | 3,3400 | -3,47% | 3,3400 | 3,4400 | 3,3400 | 3.940 | 13.232,00 |
| 25/5/2001 | 3,4600 | -3,35% | 3,6200 | 3,6200 | 3,4200 | 7.460 | 26.012,00 |
| 24/5/2001 | 3,5800 | 1,13% | 3,3600 | 3,5800 | 3,3200 | 5.992 | 20.964,00 |
| 23/5/2001 | 3,5400 | -3,28% | 3,7000 | 3,7000 | 3,4800 | 12.250 | 43.058,00 |
| 22/5/2001 | 3,6600 | -3,17% | 3,6000 | 3,7800 | 3,3600 | 2.210 | 8.065,00 |
| 21/5/2001 | 3,7800 | -1,05% | 3,7800 | 3,8400 | 3,6200 | 1.910 | 7.220,00 |
| 18/5/2001 | 3,8200 | 0,53% | 3,8400 | 3,8600 | 3,7600 | 2.640 | 10.056,00 |
| 17/5/2001 | 3,8000 | 1,60% | 3,8000 | 3,8000 | 3,8000 | 500 | 1.900,00 |
| 16/5/2001 | 3,7400 | 1,08% | 3,7200 | 3,7800 | 3,6600 | 5.132 | 19.136,00 |
| 15/5/2001 | 3,7000 | 0,54% | 3,5800 | 3,7200 | 3,5800 | 1.000 | 3.644,00 |
| 14/5/2001 | 3,6800 | 1,10% | 3,6600 | 3,6800 | 3,5600 | 2.760 | 9.925,00 |
| 11/5/2001 | 3,6400 | 0,55% | 3,6200 | 3,6600 | 3,6000 | 2.750 | 9.970,00 |
| 10/5/2001 | 3,6200 | -2,16% | 3,7000 | 3,7000 | 3,6000 | 450 | 1.644,00 |
| 09/5/2001 | 3,7000 | -1,07% | 3,6800 | 3,7800 | 3,6000 | 5.440 | 20.170,00 |
| 08/5/2001 | 3,7400 | -1,06% | 3,6000 | 3,7400 | 3,6000 | 1.400 | 5.153,00 |
| 07/5/2001 | 3,7800 | -2,58% | 3,8200 | 3,8200 | 3,6800 | 1.710 | 6.342,00 |
| 04/5/2001 | 3,8800 | -2,02% | 4,0000 | 4,0000 | 3,8800 | 550 | 2.169,00 |
| 03/5/2001 | 3,9600 | -1,00% | 4,0200 | 4,0200 | 3,9000 | 750 | 2.955,00 |
| 02/5/2001 | 4,0000 | 0,50% | 4,0400 | 4,0400 | 3,9600 | 13.450 | 53.811,00 |
| 30/4/2001 | 3,9800 | 0,51% | 3,8400 | 4,0200 | 3,8400 | 18.630 | 73.334,00 |
| 27/4/2001 | 3,9600 | -0,50% | 4,0600 | 4,0800 | 3,9600 | 980 | 3.959,00 |
| 26/4/2001 | 3,9800 | -1,00% | 4,0000 | 4,0200 | 3,9200 | 3.160 | 12.530,00 |
| 25/4/2001 | 4,0200 | 0,50% | 4,0000 | 4,0400 | 3,9000 | 4.280 | 17.040,00 |
| 24/4/2001 | 4,0000 | -2,44% | 4,0200 | 4,1000 | 3,9800 | 9.600 | 38.526,00 |
| 23/4/2001 | 4,1000 | -0,97% | 4,1600 | 4,1600 | 4,0600 | 5.130 | 21.105,00 |
| 20/4/2001 | 4,1400 | -0,48% | 4,2000 | 4,2000 | 4,1200 | 1.280 | 5.298,00 |
| 19/4/2001 | 4,1600 | -0,95% | 4,2400 | 4,2400 | 4,1200 | 2.790 | 11.601,00 |
| 18/4/2001 | 4,2000 | 2,44% | 4,0000 | 4,2000 | 4,0000 | 8.170 | 33.783,00 |
| 17/4/2001 | 4,1000 | -1,44% | 4,1400 | 4,1400 | 4,0200 | 2.200 | 9.024,00 |
| 12/4/2001 | 4,1600 | 0,00% | 4,0400 | 4,1600 | 4,0400 | 2.880 | 11.825,00 |
| 11/4/2001 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 3,9400 | 2.190 | 9.042,00 |
| 10/4/2001 | 4,1600 | 1,46% | 4,1000 | 4,2000 | 4,1000 | 3.770 | 15.689,00 |
| 09/4/2001 | 4,1000 | -0,97% | 4,1800 | 4,1800 | 4,0600 | 650 | ,00 |
| 06/4/2001 | 4,1400 | -2,36% | 4,3000 | 4,3000 | 4,1200 | 8.340 | 34.805,00 |
| 05/4/2001 | 4,2400 | 3,41% | 4,1800 | 4,2400 | 4,1600 | 15.200 | 63.438,00 |
| 04/4/2001 | 4,1000 | 1,99% | 3,8400 | 4,1000 | 3,8000 | 7.110 | 27.954,00 |
| 03/4/2001 | 4,0200 | -3,83% | 4,1800 | 4,2000 | 4,0000 | 1.810 | 7.421,00 |
| 02/4/2001 | 4,1800 | 0,00% | 4,1800 | 4,2600 | 4,1200 | 4.610 | ,00 |
| 30/3/2001 | 4,1800 | 5,03% | 3,9800 | 4,2200 | 3,9200 | 36.720 | 149.861,00 |
| 29/3/2001 | 3,9800 | -2,93% | 4,0000 | 4,0400 | 3,9200 | 13.120 | 52.124,00 |
| 28/3/2001 | 4,1000 | -1,91% | 4,0600 | 4,2400 | 4,0600 | 18.330 | 75.793,00 |
| 27/3/2001 | 4,1800 | -1,88% | 4,2600 | 4,2600 | 4,1600 | 3.300 | 13.810,00 |
| 26/3/2001 | 4,2600 | 0,00% | 4,3800 | 4,3800 | 4,1600 | 9.610 | 40.930,00 |
| 23/3/2001 | 4,2600 | 1,43% | 4,3800 | 4,3800 | 4,1600 | 7.170 | 30.543,00 |
| 22/3/2001 | 4,2000 | -2,78% | 4,3000 | 4,3000 | 4,0800 | 7.420 | ,00 |
| 21/3/2001 | 4,3200 | -1,37% | 4,2200 | 4,3800 | 4,1800 | 14.410 | 61.748,00 |
| 20/3/2001 | 4,3800 | 0,00% | 4,3000 | 4,4400 | 4,3000 | 13.230 | 58.044,00 |
| 19/3/2001 | 4,3800 | -2,67% | 4,3800 | 4,5800 | 4,2400 | 7.790 | 34.467,00 |
| 16/3/2001 | 4,5000 | -0,88% | 4,3800 | 4,7000 | 4,3800 | 14.750 | 67.676,00 |
| 15/3/2001 | 4,5400 | 4,13% | 4,3600 | 4,5600 | 4,1200 | 18.200 | 80.603,00 |
| 14/3/2001 | 4,3600 | -6,03% | 4,8000 | 4,9000 | 4,1000 | 50.850 | 239.108,00 |
| 13/3/2001 | 4,6400 | -2,93% | 4,6800 | 4,7400 | 4,6200 | 25.960 | 121.286,00 |
| 12/3/2001 | 4,7800 | 3,46% | 4,5800 | 4,9200 | 4,5800 | 46.750 | 223.324,00 |
| 09/3/2001 | 4,6200 | 0,43% | 4,9000 | 4,9000 | 4,5000 | 54.120 | 251.202,00 |
| 08/3/2001 | 4,6000 | 5,99% | 4,4600 | 4,6800 | 4,4000 | 88.820 | 402.335,00 |
| 07/3/2001 | 4,3400 | -1,81% | 4,5000 | 4,5200 | 4,3200 | 9.710 | 42.458,00 |
| 06/3/2001 | 4,4200 | -0,45% | 4,4800 | 4,4800 | 4,3600 | 12.440 | 54.855,00 |
| 05/3/2001 | 4,4400 | 2,30% | 4,3400 | 4,4600 | 4,3400 | 12.970 | 57.050,00 |
| 02/3/2001 | 4,3400 | -0,46% | 4,4200 | 4,4200 | 4,2400 | 16.100 | 69.222,00 |
| 01/3/2001 | 4,3600 | -0,46% | 4,4000 | 4,5800 | 4,3400 | 7.350 | 32.360,00 |
| 28/2/2001 | 4,3800 | -1,35% | 4,5000 | 4,6200 | 4,3200 | 13.600 | 60.912,00 |
| 27/2/2001 | 4,4400 | -1,77% | 4,4800 | 4,4800 | 4,4000 | 14.190 | 62.884,00 |
| 23/2/2001 | 4,5200 | -3,00% | 4,6600 | 4,6600 | 4,4200 | 8.050 | 36.481,00 |
| 22/2/2001 | 4,6600 | -0,85% | 4,6000 | 4,7200 | 4,2000 | 3.960 | 18.356,00 |
| 21/2/2001 | 4,7000 | -2,49% | 4,8800 | 4,9400 | 4,6600 | 12.100 | 58.213,00 |
| 20/2/2001 | 4,8200 | 0,42% | 4,9000 | 4,9600 | 4,7800 | 11.780 | 57.207,00 |
| 19/2/2001 | 4,8000 | 3,45% | 4,7600 | 4,8000 | 4,7000 | 22.100 | 104.617,00 |
| 16/2/2001 | 4,6400 | 5,45% | 4,6400 | 4,6800 | 4,5600 | 3.780 | 17.434,00 |
| 15/2/2001 | 4,4000 | 0,92% | 4,3600 | 4,5200 | 4,3600 | 5.570 | 24.845,00 |
| 14/2/2001 | 4,3600 | 1,40% | 4,3600 | 4,4000 | 4,2800 | 3.400 | 14.705,00 |
| 13/2/2001 | 4,3000 | 0,94% | 4,2200 | 4,4200 | 4,2200 | 12.030 | 52.140,40 |
| 12/2/2001 | 4,2600 | 2,40% | 4,1800 | 4,2800 | 4,1600 | 8.500 | 35.878,00 |
| 09/2/2001 | 4,1600 | 2,97% | 4,0600 | 4,1600 | 4,0200 | 8.030 | 32.774,20 |
| 08/2/2001 | 4,0400 | 4,12% | 3,8800 | 4,0600 | 3,8200 | 4.140 | 16.548,80 |
| 07/2/2001 | 3,8800 | 0,52% | 3,7400 | 3,9800 | 3,7400 | 3.900 | 14.988,00 |
| 06/2/2001 | 3,8600 | 5,46% | 3,6800 | 4,0600 | 3,6800 | 7.000 | 26.241,60 |
| 05/2/2001 | 3,6600 | 0,00% | 3,6200 | 3,7200 | 3,5600 | 6.030 | 22.028,80 |
| 02/2/2001 | 3,6600 | -4,19% | 3,8200 | 3,8600 | 3,5800 | 5.450 | 20.214,60 |
| 01/2/2001 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,6600 | 3.910 | 14.790,00 |
| 31/1/2001 | 3,8200 | 3,80% | 3,6800 | 3,8400 | 3,6800 | 6.050 | 22.707,60 |
| 30/1/2001 | 3,6800 | 3,37% | 3,5000 | 3,6800 | 3,5000 | 4.430 | 15.984,20 |
| 29/1/2001 | 3,5600 | -3,78% | 3,5400 | 3,7000 | 3,5400 | 3.620 | 13.049,40 |
| 26/1/2001 | 3,7000 | 1,09% | 3,4800 | 3,7200 | 3,4000 | 7.990 | 28.944,40 |
| 25/1/2001 | 3,6600 | 3,39% | 3,5800 | 3,7000 | 3,3600 | 7.340 | 25.715,00 |
| 24/1/2001 | 3,5400 | -2,21% | 3,7000 | 3,7000 | 3,4400 | 5.100 | 17.807,00 |
| 23/1/2001 | 3,6200 | -5,24% | 3,5200 | 3,7800 | 3,5000 | 11.440 | 41.209,01 |
| 22/1/2001 | 3,8200 | -8,61% | 4,1400 | 4,1400 | 3,7200 | 5.550 | 21.616,80 |
| 19/1/2001 | 4,1800 | -4,13% | 4,0800 | 4,3400 | 3,9600 | 3.520 | 14.490,00 |
| 18/1/2001 | 4,3600 | 0,46% | 4,3400 | 4,4000 | 4,3000 | 2.850 | 12.395,00 |
| 17/1/2001 | 4,3400 | -0,91% | 4,2400 | 4,4800 | 4,2000 | 4.050 | 17.578,20 |
| 16/1/2001 | 4,3800 | -4,37% | 4,3000 | 4,6200 | 4,3000 | 3.820 | 16.682,60 |
| 15/1/2001 | 4,5800 | -6,53% | 4,5800 | 4,6600 | 4,4000 | 2.150 | 9.819,40 |
| 12/1/2001 | 4,9000 | -1,21% | 4,9200 | 5,0800 | 4,8200 | 5.440 | 27.058,20 |
| 11/1/2001 | 4,9600 | 2,90% | 4,9200 | 5,0000 | 4,8000 | 4.150 | ,00 |
| 10/1/2001 | 4,8200 | -2,03% | 4,9800 | 4,9800 | 4,5000 | 2.890 | ,00 |
| 09/1/2001 | 4,9200 | -3,15% | 5,1800 | 5,1800 | 4,7000 | 1.890 | ,00 |
| 08/1/2001 | 5,0800 | -9,29% | 5,2000 | 5,5600 | 4,9600 | 10.030 | ,00 |
| 05/1/2001 | 5,6000 | -2,10% | 5,7200 | 5,7200 | 5,3600 | 2.450 | ,00 |
| 04/1/2001 | 5,7200 | -0,35% | 5,7200 | 5,7200 | 5,4800 | 620 | ,00 |
| 03/1/2001 | 5,7400 | 0,00% | 5,7000 | 5,7600 | 5,7000 | 960 | ,00 |
| 29/12/2000 | 5,7400 | 2,68% | 5,6900 | 5,7500 | 5,6300 | 4.250 | ,00 |
| 28/12/2000 | 5,5900 | -0,71% | 5,6100 | 5,6200 | 5,4100 | 1.260 | ,00 |
| 27/12/2000 | 5,6300 | 2,93% | 5,4400 | 5,6300 | 5,4400 | 1.260 | ,00 |
| 22/12/2000 | 5,4700 | -1,97% | 5,5800 | 5,6300 | 5,4000 | 1.930 | ,00 |
| 21/12/2000 | 5,5800 | 0,54% | 5,6600 | 5,6600 | 5,3000 | 13.350 | ,00 |
| 20/12/2000 | 5,5500 | -0,72% | 5,7400 | 5,7400 | 5,4300 | 1.860 | ,00 |
| 19/12/2000 | 5,5900 | -2,61% | 5,6100 | 5,7200 | 5,3700 | 4.800 | ,00 |
| 18/12/2000 | 5,7400 | -2,88% | 5,7200 | 5,8700 | 5,5800 | 4.100 | ,00 |
| 15/12/2000 | 5,9100 | 0,68% | 5,9300 | 5,9300 | 5,7200 | 22.450 | ,00 |
| 14/12/2000 | 5,8700 | -2,49% | 6,0200 | 6,0900 | 5,6300 | 15.930 | ,00 |
| 13/12/2000 | 6,0200 | -2,27% | 6,1300 | 6,1300 | 5,6600 | 3.400 | ,00 |
| 12/12/2000 | 6,1600 | -1,44% | 6,4400 | 6,4400 | 6,0500 | 1.450 | ,00 |
| 11/12/2000 | 6,2500 | 4,34% | 6,1600 | 6,3100 | 5,9700 | 7.200 | ,00 |
| 08/12/2000 | 5,9900 | -2,60% | 6,1600 | 6,2700 | 5,8700 | 10.600 | ,00 |
| 07/12/2000 | 6,1500 | -0,16% | 6,0000 | 6,1600 | 6,0000 | 3.240 | ,00 |
| 06/12/2000 | 6,1600 | 3,18% | 6,0700 | 6,1900 | 5,9300 | 5.580 | ,00 |
| 05/12/2000 | 5,9700 | -2,61% | 6,2500 | 6,2500 | 5,8700 | 5.470 | ,00 |
| 04/12/2000 | 6,1300 | 4,79% | 5,8700 | 6,1800 | 5,8700 | 11.270 | ,00 |
| 01/12/2000 | 5,8500 | 3,91% | 5,6600 | 5,8700 | 5,5200 | 6.180 | ,00 |
| 30/11/2000 | 5,6300 | 1,26% | 5,8100 | 5,8100 | 5,4600 | 1.830 | ,00 |
| 29/11/2000 | 5,5600 | 0,18% | 5,5600 | 5,6300 | 5,4300 | 1.110 | ,00 |
| 28/11/2000 | 5,5500 | -3,31% | 5,4700 | 5,7200 | 5,4600 | 1.510 | ,00 |
| 27/11/2000 | 5,7400 | 1,41% | 5,9600 | 5,9600 | 5,7400 | 250 | ,00 |
| 24/11/2000 | 5,6600 | 5,40% | 5,4000 | 5,6900 | 5,4000 | 1.500 | ,00 |
| 23/11/2000 | 5,3700 | -3,24% | 5,2700 | 5,5600 | 5,1400 | 4.460 | ,00 |
| 22/11/2000 | 5,5500 | 0,54% | 5,5500 | 5,6300 | 5,5200 | 704 | ,00 |
| 21/11/2000 | 5,5200 | 0,55% | 5,4900 | 5,5200 | 5,3100 | 6.950 | ,00 |
| 20/11/2000 | 5,4900 | -3,51% | 5,4300 | 5,5500 | 5,3700 | 2.880 | ,00 |
| 17/11/2000 | 5,6900 | 1,43% | 5,7200 | 5,7500 | 5,6100 | 4.316 | ,00 |
| 16/11/2000 | 5,6100 | 0,00% | 5,7100 | 5,7200 | 5,5600 | 2.070 | ,00 |
| 15/11/2000 | 5,6100 | 0,36% | 5,5900 | 5,9900 | 5,3900 | 1.990 | ,00 |
| 14/11/2000 | 5,5900 | -3,29% | 5,5600 | 5,7700 | 5,2400 | 5.650 | ,00 |
| 13/11/2000 | 5,7800 | -0,86% | 5,8100 | 5,8300 | 5,6300 | 1.990 | ,00 |
| 10/11/2000 | 5,8300 | -2,67% | 5,8700 | 5,8800 | 5,6500 | 1.040 | ,00 |
| 09/11/2000 | 5,9900 | 5,46% | 5,7800 | 6,0200 | 5,6900 | 5.400 | ,00 |
| 08/11/2000 | 5,6800 | 1,61% | 5,5600 | 5,7200 | 5,5500 | 3.700 | ,00 |
| 07/11/2000 | 5,5900 | -3,12% | 5,5800 | 5,7200 | 5,5800 | 1.690 | ,00 |
| 06/11/2000 | 5,7700 | -1,20% | 5,7100 | 5,8700 | 5,7100 | 1.880 | ,00 |
| 03/11/2000 | 5,8400 | 1,74% | 5,8400 | 5,9300 | 5,8100 | 5.560 | ,00 |
| 02/11/2000 | 5,7400 | -1,71% | 5,7500 | 5,8700 | 5,5800 | 8.590 | ,00 |
| 01/11/2000 | 5,8400 | 1,21% | 5,9900 | 5,9900 | 5,8100 | 12.390 | ,00 |
| 31/10/2000 | 5,7700 | -1,20% | 5,8400 | 5,9300 | 5,6600 | 12.800 | ,00 |
| 30/10/2000 | 5,8400 | -3,47% | 5,8100 | 5,8700 | 5,7200 | 6.910 | ,00 |
| 27/10/2000 | 6,0500 | 0,00% | 5,7800 | 6,1200 | 5,7200 | 1.830 | ,00 |
| 26/10/2000 | 6,0500 | -0,66% | 5,9000 | 6,1600 | 5,7800 | 2.540 | ,00 |
| 25/10/2000 | 6,0900 | -0,16% | 6,0700 | 6,0900 | 5,8500 | 1.700 | ,00 |
| 24/10/2000 | 6,1000 | 0,16% | 6,1000 | 6,2100 | 5,5500 | 4.100 | ,00 |
| 23/10/2000 | 6,0900 | -1,46% | 6,2500 | 6,2500 | 5,8700 | 1.910 | ,00 |
| 20/10/2000 | 6,1800 | 3,00% | 6,1600 | 6,2200 | 6,1000 | 5.680 | ,00 |
| 19/10/2000 | 6,0000 | 9,29% | 5,4300 | 6,1000 | 5,3900 | 5.960 | ,00 |
| 18/10/2000 | 5,4900 | -6,47% | 5,7200 | 5,7200 | 5,3700 | 8.760 | ,00 |
| 17/10/2000 | 5,8700 | -1,01% | 5,8100 | 5,9700 | 5,5000 | 7.460 | ,00 |
| 16/10/2000 | 5,9300 | 0,85% | 6,1600 | 6,1600 | 5,8700 | 9.670 | ,00 |
| 13/10/2000 | 5,8800 | -4,85% | 5,9600 | 5,9600 | 5,8700 | 2.030 | ,00 |
| 12/10/2000 | 6,1800 | -2,52% | 6,1900 | 6,1900 | 5,9100 | 9.620 | ,00 |
| 11/10/2000 | 6,3400 | -5,65% | 6,6000 | 6,6000 | 6,1500 | 14.110 | ,00 |
| 10/10/2000 | 6,7200 | -3,59% | 6,6000 | 6,8400 | 6,4900 | 9.980 | ,00 |
| 09/10/2000 | 6,9700 | -3,86% | 7,0700 | 7,2200 | 6,9000 | 7.690 | ,00 |
| 06/10/2000 | 7,2500 | -2,29% | 7,1000 | 7,4800 | 6,9400 | 10.000 | ,00 |
| 05/10/2000 | 7,4200 | -3,89% | 8,2200 | 8,2200 | 7,2600 | 14.270 | ,00 |
| 04/10/2000 | 7,7200 | -0,77% | 7,3400 | 7,7800 | 7,3400 | 11.960 | ,00 |
| 03/10/2000 | 7,7800 | -1,27% | 7,8800 | 7,8800 | 7,5100 | 8.500 | ,00 |
| 02/10/2000 | 7,8800 | -2,84% | 7,9800 | 8,0700 | 7,7500 | 5.660 | ,00 |
| 29/9/2000 | 8,1100 | -0,25% | 8,1300 | 8,1300 | 7,9400 | 3.710 | ,00 |
| 28/9/2000 | 8,1300 | 0,74% | 7,9500 | 8,1700 | 7,9200 | 4.990 | ,00 |
| 27/9/2000 | 8,0700 | -2,65% | 8,2000 | 8,2200 | 7,9200 | 2.820 | ,00 |
| 26/9/2000 | 8,2900 | 0,48% | 8,2200 | 8,2900 | 8,0700 | 2.410 | ,00 |
| 25/9/2000 | 8,2500 | 1,10% | 8,3300 | 8,3300 | 7,8500 | 6.690 | ,00 |
| 22/9/2000 | 8,1600 | 2,64% | 7,9500 | 8,2200 | 7,9500 | 10.680 | ,00 |
| 21/9/2000 | 7,9500 | -3,05% | 7,8700 | 8,2200 | 7,8400 | 13.460 | ,00 |
| 20/9/2000 | 8,2000 | -0,61% | 8,2500 | 8,3600 | 8,0400 | 5.060 | ,00 |
| 19/9/2000 | 8,2500 | -3,06% | 8,1400 | 8,4500 | 8,1400 | 10.430 | ,00 |
| 18/9/2000 | 8,5100 | -2,85% | 8,4100 | 8,5700 | 8,3900 | 4.360 | ,00 |
| 15/9/2000 | 8,7600 | -3,42% | 9,3200 | 9,3200 | 8,7500 | 5.840 | ,00 |
| 14/9/2000 | 9,0700 | 2,72% | 8,5100 | 9,0700 | 8,5100 | 14.940 | ,00 |
| 13/9/2000 | 8,8300 | -2,97% | 8,6900 | 9,0400 | 8,6900 | 6.630 | ,00 |
| 12/9/2000 | 9,1000 | -4,31% | 9,5400 | 9,6700 | 9,0500 | 27.000 | ,00 |
| 11/9/2000 | 9,5100 | 5,55% | 9,3300 | 9,7300 | 9,2100 | 30.700 | ,00 |
| 08/9/2000 | 9,0100 | 3,68% | 8,6900 | 9,2700 | 8,6900 | 29.780 | ,00 |
| 07/9/2000 | 8,6900 | 0,35% | 7,9200 | 8,7300 | 7,9200 | 10.100 | ,00 |
| 06/9/2000 | 8,6600 | 1,76% | 8,6000 | 8,6600 | 8,4500 | 19.470 | ,00 |
| 05/9/2000 | 8,5100 | 0,12% | 8,5100 | 8,6600 | 8,2500 | 11.810 | ,00 |
| 04/9/2000 | 8,5000 | -1,16% | 8,4500 | 8,5100 | 8,4500 | 740 | ,00 |
| 01/9/2000 | 8,6000 | 0,70% | 8,7600 | 8,7900 | 8,5400 | 2.470 | ,00 |
| 31/8/2000 | 8,5400 | 2,28% | 8,1900 | 8,5700 | 8,1900 | 2.620 | ,00 |
| 30/8/2000 | 8,3500 | 0,72% | 8,7200 | 8,7200 | 7,9100 | 1.810 | ,00 |
| 29/8/2000 | 8,2900 | -1,78% | 8,0700 | 8,5300 | 8,0700 | 2.310 | ,00 |
| 28/8/2000 | 8,4400 | -1,52% | 8,2200 | 8,6400 | 7,8800 | 4.490 | ,00 |
| 25/8/2000 | 8,5700 | -2,28% | 8,6600 | 8,6600 | 7,7800 | 1.730 | ,00 |
| 24/8/2000 | 8,7700 | -1,57% | 8,8000 | 8,8000 | 8,6000 | 1.200 | ,00 |
| 23/8/2000 | 8,9100 | -0,45% | 8,6900 | 8,9100 | 8,6700 | 1.500 | ,00 |
| 22/8/2000 | 8,9500 | 0,00% | 8,9500 | 8,9500 | 8,9500 | 10 | ,00 |
| 21/8/2000 | 8,9500 | 0,00% | 8,9500 | 8,9500 | 8,9500 | 200 | ,00 |
| 18/8/2000 | 8,9500 | 0,00% | 9,0800 | 9,0800 | 8,7300 | 2.200 | ,00 |
| 17/8/2000 | 8,9500 | -1,00% | 8,8200 | 8,9800 | 8,8000 | 1.480 | ,00 |
| 16/8/2000 | 9,0400 | -1,74% | 8,8000 | 9,1900 | 8,8000 | 2.140 | ,00 |
| 14/8/2000 | 9,2000 | 1,10% | 8,8000 | 9,2400 | 8,8000 | 2.090 | ,00 |
| 11/8/2000 | 9,1000 | 1,79% | 8,5700 | 9,1900 | 8,5300 | 1.430 | ,00 |
| 10/8/2000 | 8,9400 | -1,43% | 8,7500 | 8,9400 | 8,5100 | 710 | ,00 |
| 09/8/2000 | 9,0700 | -3,72% | 9,2400 | 9,2900 | 8,8600 | 6.000 | ,00 |
| 08/8/2000 | 9,4200 | -1,05% | 9,5100 | 9,5100 | 9,0400 | 2.130 | ,00 |
| 07/8/2000 | 9,5200 | -0,21% | 9,1300 | 9,5200 | 8,8300 | 1.290 | ,00 |
| 04/8/2000 | 9,5400 | -1,75% | 9,3600 | 9,5400 | 9,3500 | 780 | ,00 |
| 03/8/2000 | 9,7100 | 0,31% | 9,6600 | 9,7100 | 9,3000 | 1.370 | ,00 |
| 02/8/2000 | 9,6800 | -0,51% | 9,2900 | 9,7100 | 9,2700 | 920 | ,00 |
| 01/8/2000 | 9,7300 | -0,41% | 9,1700 | 9,7400 | 9,1700 | 390 | ,00 |
| 31/7/2000 | 9,7700 | 2,63% | 10,1200 | 10,1200 | 9,2300 | 500 | ,00 |
| 28/7/2000 | 9,5200 | 0,00% | 9,4900 | 9,5400 | 9,4900 | 650 | ,00 |
| 27/7/2000 | 9,5200 | -0,52% | 9,1000 | 9,6600 | 9,1000 | 1.870 | ,00 |
| 26/7/2000 | 9,5700 | 0,00% | 9,2400 | 9,6600 | 8,8900 | 3.110 | ,00 |
| 25/7/2000 | 9,5700 | -0,93% | 9,0100 | 9,6000 | 9,0100 | 610 | ,00 |
| 24/7/2000 | 9,6600 | 6,39% | 8,4200 | 9,9800 | 8,3600 | 2.810 | ,00 |
| 21/7/2000 | 9,0800 | 1,45% | 9,2300 | 9,2300 | 9,0700 | 540 | ,00 |
| 20/7/2000 | 8,9500 | -2,29% | 9,2100 | 9,2100 | 8,8600 | 890 | ,00 |
| 19/7/2000 | 9,1600 | -0,43% | 8,8500 | 9,2400 | 8,8500 | 500 | ,00 |
| 18/7/2000 | 9,2000 | -0,33% | 9,2100 | 9,2400 | 8,8900 | 1.370 | ,00 |
| 17/7/2000 | 9,2300 | 3,59% | 9,2400 | 9,2400 | 9,2100 | 2.280 | ,00 |
| 14/7/2000 | 8,9100 | 0,56% | 8,8600 | 8,9800 | 8,8200 | 3.220 | ,00 |
| 13/7/2000 | 8,8600 | -1,99% | 8,6900 | 9,2400 | 8,6900 | 820 | ,00 |
| 12/7/2000 | 9,0400 | -3,62% | 8,6100 | 9,3800 | 8,6100 | 3.480 | ,00 |
| 11/7/2000 | 9,3800 | 0,32% | 9,4900 | 9,4900 | 9,0700 | 1.850 | ,00 |
| 10/7/2000 | 9,3500 | 0,00% | 8,8300 | 9,4200 | 8,8300 | 1.320 | ,00 |
| 07/7/2000 | 9,3500 | 1,96% | 8,5500 | 9,3500 | 8,5500 | 650 | ,00 |
| 06/7/2000 | 9,1700 | 0,33% | 9,0100 | 9,2400 | 8,9900 | 4.690 | ,00 |
| 05/7/2000 | 9,1400 | 1,33% | 9,0100 | 9,5400 | 9,0100 | 1.930 | ,00 |
| 04/7/2000 | 9,0200 | -0,22% | 8,9800 | 9,0800 | 8,8600 | 1.510 | ,00 |
| 03/7/2000 | 9,0400 | -3,73% | 8,8900 | 9,2700 | 8,8900 | 2.080 | ,00 |
| 30/6/2000 | 9,3900 | -0,95% | 9,6800 | 9,6800 | 9,1100 | 1.090 | ,00 |
| 29/6/2000 | 9,4800 | 0,00% | 9,3300 | 9,4900 | 8,8000 | 6.900 | ,00 |
| 28/6/2000 | 9,4800 | -1,86% | 9,7000 | 9,7000 | 9,1600 | 39.720 | ,00 |
| 27/6/2000 | 9,6600 | 2,99% | 8,6900 | 9,6700 | 8,4700 | 7.550 | ,00 |
| 26/6/2000 | 9,3800 | -4,48% | 9,1300 | 9,8300 | 9,1300 | 3.210 | ,00 |
| 23/6/2000 | 9,8200 | -1,60% | 9,7700 | 9,9800 | 9,7700 | 500 | ,00 |
| 22/6/2000 | 9,9800 | 0,81% | 9,6100 | 9,9800 | 9,5800 | 1.600 | ,00 |
| 21/6/2000 | 9,9000 | -2,46% | 10,6100 | 10,6100 | 9,7400 | 1.530 | ,00 |
| 20/6/2000 | 10,1500 | -2,12% | 10,2700 | 10,3900 | 9,9500 | 1.870 | ,00 |
| 16/6/2000 | 10,3700 | -1,71% | 10,1700 | 10,5900 | 10,0100 | 2.900 | ,00 |
| 15/6/2000 | 10,5500 | -0,28% | 10,6800 | 10,6800 | 10,1200 | 4.710 | ,00 |
| 14/6/2000 | 10,5800 | 0,95% | 10,6700 | 10,6700 | 10,1200 | 2.440 | ,00 |
| 13/6/2000 | 10,4800 | -0,66% | 10,6100 | 10,6100 | 9,8300 | 5.930 | ,00 |
| 12/6/2000 | 10,5500 | 0,86% | 10,6800 | 10,6800 | 10,2100 | 980 | ,00 |
| 09/6/2000 | 10,4600 | 1,85% | 9,7300 | 10,5600 | 9,7300 | 2.820 | ,00 |
| 08/6/2000 | 10,2700 | 0,00% | 9,8600 | 10,3600 | 9,8600 | 560 | ,00 |
| 07/6/2000 | 10,2700 | -2,00% | 10,4200 | 10,4200 | 9,7600 | 3.504 | ,00 |
| 06/6/2000 | 10,4800 | -0,29% | 10,3000 | 10,6200 | 10,3000 | 3.120 | ,00 |
| 05/6/2000 | 10,5100 | -2,14% | 10,3000 | 11,1500 | 10,3000 | 1.750 | ,00 |
| 02/6/2000 | 10,7400 | -1,10% | 11,4500 | 11,4500 | 10,5800 | 1.440 | ,00 |
| 01/6/2000 | 10,8600 | 0,28% | 10,5600 | 11,0100 | 10,5600 | 2.180 | ,00 |
| 31/5/2000 | 10,8300 | 1,50% | 10,6700 | 10,8300 | 10,5800 | 3.070 | ,00 |
| 30/5/2000 | 10,6700 | 0,76% | 10,6700 | 10,8700 | 9,8800 | 4.860 | ,00 |
| 29/5/2000 | 10,5900 | 0,76% | 10,5600 | 10,7700 | 10,3300 | 2.610 | ,00 |
| 26/5/2000 | 10,5100 | 0,86% | 10,4200 | 10,5600 | 10,2900 | 2.940 | ,00 |
| 25/5/2000 | 10,4200 | 1,26% | 11,0800 | 11,0800 | 9,4800 | 6.770 | ,00 |
| 24/5/2000 | 10,2900 | -6,37% | 10,7100 | 10,7100 | 9,9900 | 9.770 | ,00 |
| 23/5/2000 | 10,9900 | -1,70% | 11,0900 | 11,1800 | 10,8600 | 2.260 | ,00 |
| 22/5/2000 | 11,1800 | -3,04% | 11,5300 | 11,8600 | 10,5900 | 14.720 | ,00 |
| 19/5/2000 | 11,5300 | 2,04% | 11,3000 | 11,7400 | 11,1800 | 19.300 | ,00 |
| 18/5/2000 | 11,3000 | 0,80% | 11,2100 | 11,4500 | 11,2100 | 9.250 | ,00 |
| 17/5/2000 | 11,2100 | -0,62% | 10,7400 | 11,2800 | 10,7400 | 12.640 | ,00 |
| 16/5/2000 | 11,2800 | -1,48% | 11,1800 | 11,4200 | 10,7900 | 9.940 | ,00 |
| 15/5/2000 | 11,4500 | -0,61% | 11,7100 | 11,7100 | 11,0600 | 5.210 | ,00 |
| 12/5/2000 | 11,5200 | 1,41% | 11,3600 | 11,7400 | 10,9500 | 15.780 | ,00 |
| 11/5/2000 | 11,3600 | -0,09% | 11,3700 | 11,5300 | 10,2900 | 13.630 | ,00 |
| 10/5/2000 | 11,3700 | 4,60% | 11,1400 | 11,4500 | 10,7400 | 14.280 | ,00 |
| 09/5/2000 | 10,8700 | 5,64% | 10,2900 | 11,1500 | 10,2900 | 16.870 | ,00 |
| 08/5/2000 | 10,2900 | 9,94% | 9,5700 | 10,2900 | 9,4900 | 24.910 | ,00 |
| 05/5/2000 | 9,3600 | 8,08% | 8,9500 | 9,5200 | 8,7200 | 806.020 | ,00 |
| 04/5/2000 | 8,6600 | -0,80% | 8,5400 | 8,8000 | 8,5400 | 730 | ,00 |
| 03/5/2000 | 8,7300 | 0,81% | 8,7200 | 8,7900 | 8,4800 | 9.110 | ,00 |
| 02/5/2000 | 8,6600 | -1,25% | 8,7900 | 8,8000 | 8,3500 | 2.870 | ,00 |
| 27/4/2000 | 8,7700 | 4,28% | 8,3300 | 8,8000 | 8,2800 | 3.860 | ,00 |
| 26/4/2000 | 8,4100 | 0,96% | 8,8000 | 8,8000 | 7,7200 | 2.760 | ,00 |
| 25/4/2000 | 8,3300 | -7,24% | 8,2300 | 8,8800 | 8,1900 | 1.490 | ,00 |
| 24/4/2000 | 8,9800 | -1,32% | 9,1000 | 9,1000 | 8,8000 | 5.800 | ,00 |
| 21/4/2000 | 9,1000 | 2,36% | 8,9900 | 9,1300 | 8,8000 | 6.250 | ,00 |
| 20/4/2000 | 8,8900 | 0,00% | 9,0100 | 9,0800 | 8,3300 | 3.910 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΧΑ | 2,8250 | 5,21 % | 0,1400 | 1.029.025 |
| ΜΕΒΑ | 6,4500 | 4,88 % | 0,3000 | 1.980 |
| ΒΙΟΣΚ | 2,8200 | 4,83 % | 0,1300 | 25.628 |
| ΜΙΓ | 4,3600 | 4,56 % | 0,1900 | 25.876 |
| ΙΝΛΙΦ | 5,1400 | 4,26 % | 0,2100 | 7.627 |
| ΚΑΙΡΟΜΕΖ | 0,4300 | 4,12 % | 0,0170 | 284.482 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 518.250 |
| CREDIA | 1,5260 | 3,81 % | 0,0560 | 1.321.517 |
| ΚΟΡΔΕ | 0,5000 | 3,73 % | 0,0180 | 1.705 |
| ΒΙΟ | 6,6000 | 3,45 % | 0,2200 | 251.523 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9700 | 1,01 % | 0,0700 | 39.019.236 |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | -0,0040 | 31.133.931 |
| ΑΛΦΑ | 3,4680 | -0,72 % | -0,0250 | 24.911.790 |
| ΕΤΕ | 12,2700 | 1,40 % | 0,1700 | 18.492.787 |
| MTLN | 51,4500 | 0,49 % | 0,2500 | 13.905.447 |
| TITC | 36,8500 | 1,80 % | 0,6500 | 7.907.178 |
| BOCHGR | 7,4800 | -0,27 % | -0,0200 | 7.488.824 |
| ΟΠΑΠ | 19,2100 | 0,79 % | 0,1500 | 6.396.655 |
| ΟΤΕ | 16,6000 | 0,91 % | 0,1500 | 5.386.233 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 4.421.246 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 31,13εκ. |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 24,91εκ. |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 39,02εκ. |
| ΕΤΕ | 12,2700 | 1,40 % | 1.517.478 | 18,49εκ. |
| CREDIA | 1,5260 | 3,81 % | 1.321.517 | 2,00εκ. |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 2,84εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 1.019.965 | 1,24εκ. |
| BOCHGR | 7,4800 | -0,27 % | 999.956 | 7,49εκ. |
| ΕΛΠΕ | 8,6000 | 3,99 % | 518.250 | 4,42εκ. |
| ΟΠΑΠ | 19,2100 | 0,79 % | 333.496 | 6,40εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3900 | 0,36 % | 18.890 | 0,62 % |
| ΦΑΙΣ | 3,5550 | 3,04 % | 261.654 | 0,57 % |
| ΦΡΛΚ | 4,5600 | 2,47 % | 280.711 | 0,55 % |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 0,45 % |
| ΠΕΡΦ | 5,9600 | -2,13 % | 50.308 | 0,36 % |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 0,31 % |
| ΚΥΡΙΟ | 2,2500 | -0,88 % | 21.728 | 0,29 % |
| TITC | 36,8500 | 1,80 % | 215.463 | 0,28 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 0,27 % |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | 101 | 24,85 % |
| ΑΤΕΚ | 1,3900 | 1,46 % | 2.879 | 14,60 % |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | 91 | 12,87 % |
| ΛΑΝΑΚ | 1,4500 | 2,84 % | 5.088 | 11,35 % |
| ΞΥΛΠ | 0,4600 | -4,56 % | 305 | 9,96 % |
| ΜΙΝ | 0,5980 | -4,78 % | 101 | 9,24 % |
| ΚΕΚΡ | 2,1900 | 0,00 % | 12.870 | 7,76 % |
| ΝΤΟΠΛΕΡ | 0,6700 | 0,00 % | 550 | 7,46 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 6,52 % |
| ΝΑΥΠ | 1,2100 | 1,26 % | 20.567 | 6,28 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|