| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6850 | -5,12 % | -0,4150 | 13.290.546 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| ΙΑΤΡ | 1,8400 | -3,16 % | -0,0600 | 17.797 |
| ONYX | 2,2500 | -3,02 % | -0,0700 | 166.582 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| ΟΛΥΜΠ | 2,3000 | -2,13 % | -0,0500 | 3.336 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.060 |
| ΟΤΟΕΛ | 11,1200 | -2,11 % | -0,2400 | 9.680 |
Συνεχης ενημερωση
ΕΛΤΡΑΚ Α.Ε. (ΕΛΤΚ)
3,3000 €
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 |
|---|---|---|---|---|---|---|---|
| 27/10/2000 | 3,0300 | -4,72% | 3,1600 | 3,2500 | 3,0100 | 30.408 | 93.473,78 |
| 26/10/2000 | 3,1800 | -0,31% | 3,0700 | 3,2100 | 3,0400 | 34.027 | 106.604,70 |
| 25/10/2000 | 3,1900 | -1,85% | 3,3800 | 3,3800 | 3,1200 | 11.059 | 35.103,86 |
| 24/10/2000 | 3,2500 | 0,62% | 3,2200 | 3,3300 | 3,1500 | 17.358 | 56.147,91 |
| 23/10/2000 | 3,2300 | -4,15% | 3,5400 | 3,5400 | 3,2300 | 10.465 | 35.314,31 |
| 20/10/2000 | 3,3700 | 0,60% | 3,4300 | 3,5400 | 3,3400 | 13.996 | 47.905,80 |
| 19/10/2000 | 3,3500 | 0,60% | 3,1100 | 3,4900 | 3,1100 | 14.695 | 48.661,34 |
| 18/10/2000 | 3,3300 | -2,63% | 3,3600 | 3,3600 | 3,2500 | 9.953 | 32.925,31 |
| 17/10/2000 | 3,4200 | -3,93% | 3,4900 | 3,5500 | 3,3500 | 17.169 | 58.572,85 |
| 16/10/2000 | 3,5600 | 5,01% | 3,6500 | 3,6500 | 3,4000 | 21.927 | 78.034,34 |
| 13/10/2000 | 3,3900 | -8,63% | 3,4200 | 3,5900 | 3,3400 | 25.583 | 87.538,66 |
| 12/10/2000 | 3,7100 | -5,84% | 3,8600 | 3,8600 | 3,6900 | 17.075 | 64.505,65 |
| 11/10/2000 | 3,9400 | -3,67% | 3,9000 | 4,1300 | 3,9000 | 6.190 | 24.745,12 |
| 10/10/2000 | 4,0900 | 2,25% | 4,0000 | 4,2200 | 3,8800 | 14.727 | 59.674,98 |
| 09/10/2000 | 4,0000 | -6,54% | 4,3500 | 4,5200 | 3,9600 | 27.308 | 114.162,58 |
| 06/10/2000 | 4,2800 | 5,16% | 4,0700 | 4,4400 | 4,0700 | 31.011 | 129.487,89 |
| 05/10/2000 | 4,0700 | -6,00% | 4,4200 | 4,4200 | 4,0600 | 26.656 | 111.922,38 |
| 04/10/2000 | 4,3300 | -4,20% | 4,5200 | 4,5700 | 4,2800 | 17.262 | 76.921,64 |
| 03/10/2000 | 4,5200 | -6,22% | 4,7300 | 4,8100 | 4,5200 | 18.880 | 87.603,37 |
| 02/10/2000 | 4,8200 | -3,41% | 4,9700 | 5,1400 | 4,7200 | 12.379 | 61.824,94 |
| 29/9/2000 | 4,9900 | 0,00% | 4,9900 | 5,0000 | 4,9100 | 12.302 | 60.836,39 |
| 28/9/2000 | 4,9900 | 0,40% | 5,0900 | 5,0900 | 4,8500 | 8.428 | 41.415,55 |
| 27/9/2000 | 4,9700 | -1,58% | 4,9600 | 5,2100 | 4,9600 | 7.386 | 37.041,82 |
| 26/9/2000 | 5,0500 | -4,54% | 5,1100 | 5,2400 | 4,9600 | 12.177 | 62.572,85 |
| 25/9/2000 | 5,2900 | -0,19% | 5,5500 | 5,5500 | 5,2900 | 5.660 | 30.324,28 |
| 22/9/2000 | 5,3000 | 0,95% | 5,1500 | 5,3600 | 5,0900 | 13.704 | 72.241,44 |
| 21/9/2000 | 5,2500 | -3,49% | 5,2300 | 5,4400 | 5,1700 | 17.824 | ,00 |
| 20/9/2000 | 5,4400 | 2,45% | 5,3600 | 5,4700 | 5,1900 | 23.717 | ,00 |
| 19/9/2000 | 5,3100 | -3,98% | 5,2500 | 5,6600 | 5,0200 | 31.228 | ,00 |
| 18/9/2000 | 5,5300 | -2,30% | 5,4500 | 5,5600 | 5,1900 | 15.396 | ,00 |
| 15/9/2000 | 5,6600 | -0,35% | 5,7600 | 5,9500 | 5,4800 | 28.021 | ,00 |
| 14/9/2000 | 5,6800 | 10,94% | 5,1200 | 5,7400 | 5,0900 | 29.532 | ,00 |
| 13/9/2000 | 5,1200 | -1,35% | 5,1900 | 5,4200 | 4,9600 | 20.272 | ,00 |
| 12/9/2000 | 5,1900 | -7,82% | 5,4600 | 5,4800 | 5,1400 | 41.678 | ,00 |
| 11/9/2000 | 5,6300 | -4,90% | 6,0400 | 6,1000 | 5,5100 | 61.796 | ,00 |
| 08/9/2000 | 5,9200 | 6,09% | 5,6600 | 5,9600 | 5,3900 | 59.175 | ,00 |
| 07/9/2000 | 5,5800 | 6,29% | 5,0900 | 5,5900 | 5,0900 | 55.103 | ,00 |
| 06/9/2000 | 5,2500 | 4,58% | 5,0900 | 5,2900 | 5,0000 | 28.506 | ,00 |
| 05/9/2000 | 5,0200 | 3,08% | 4,9100 | 5,0900 | 4,7900 | 14.404 | ,00 |
| 04/9/2000 | 4,8700 | -1,81% | 5,0500 | 5,0500 | 4,7200 | 12.223 | ,00 |
| 01/9/2000 | 4,9600 | -1,78% | 5,0800 | 5,2900 | 4,9100 | 21.045 | ,00 |
| 31/8/2000 | 5,0500 | 10,26% | 4,5200 | 5,0500 | 4,5200 | 34.042 | ,00 |
| 30/8/2000 | 4,5800 | -3,17% | 4,8800 | 4,8800 | 4,4500 | 10.606 | ,00 |
| 29/8/2000 | 4,7300 | -1,46% | 5,0800 | 5,0800 | 4,6600 | 13.484 | ,00 |
| 28/8/2000 | 4,8000 | -5,70% | 5,1500 | 5,1500 | 4,7300 | 17.226 | ,00 |
| 25/8/2000 | 5,0900 | -2,30% | 5,0900 | 5,2300 | 4,9100 | 15.628 | ,00 |
| 24/8/2000 | 5,2100 | -2,07% | 4,9500 | 5,2900 | 4,9500 | 6.858 | ,00 |
| 23/8/2000 | 5,3200 | 2,50% | 5,3800 | 5,3800 | 5,2100 | 10.512 | ,00 |
| 22/8/2000 | 5,1900 | -1,33% | 5,0000 | 5,2900 | 5,0000 | 10.948 | ,00 |
| 21/8/2000 | 5,2600 | -1,87% | 5,4600 | 5,4600 | 5,1100 | 11.679 | ,00 |
| 18/8/2000 | 5,3600 | 1,90% | 5,3800 | 5,5100 | 5,2400 | 14.836 | ,00 |
| 17/8/2000 | 5,2600 | -1,31% | 5,1100 | 5,2900 | 5,0700 | 5.460 | ,00 |
| 16/8/2000 | 5,3300 | -7,30% | 5,3100 | 5,7600 | 5,3100 | 12.302 | ,00 |
| 14/8/2000 | 5,7500 | 5,70% | 5,6600 | 5,7600 | 5,2400 | 16.904 | ,00 |
| 11/8/2000 | 5,4400 | 8,58% | 5,0100 | 5,5600 | 4,9300 | 23.109 | ,00 |
| 10/8/2000 | 5,0100 | -6,36% | 5,3500 | 5,3500 | 4,9300 | 25.489 | ,00 |
| 09/8/2000 | 5,3500 | -7,92% | 5,8100 | 5,8100 | 5,1400 | 28.569 | ,00 |
| 08/8/2000 | 5,8100 | 0,87% | 5,3000 | 5,8600 | 5,3000 | 13.752 | ,00 |
| 07/8/2000 | 5,7600 | -6,34% | 6,0600 | 6,0700 | 5,7200 | 12.068 | ,00 |
| 04/8/2000 | 6,1500 | -3,00% | 6,2800 | 6,2800 | 6,1100 | 2.410 | ,00 |
| 03/8/2000 | 6,3400 | -2,46% | 6,1700 | 6,5500 | 6,1700 | 16.701 | ,00 |
| 02/8/2000 | 6,5000 | 0,62% | 6,5300 | 6,6400 | 6,4100 | 11.692 | ,00 |
| 01/8/2000 | 6,4600 | 0,16% | 6,2500 | 6,5500 | 6,2400 | 14.944 | ,00 |
| 31/7/2000 | 6,4500 | -1,23% | 6,6800 | 6,6800 | 6,3300 | 6.562 | ,00 |
| 28/7/2000 | 6,5300 | 3,32% | 6,6000 | 6,6000 | 6,2400 | 191.851 | ,00 |
| 27/7/2000 | 6,3200 | 2,27% | 6,3200 | 6,4100 | 6,0600 | 17.712 | ,00 |
| 26/7/2000 | 6,1800 | -0,80% | 6,2300 | 6,3000 | 6,1200 | 10.139 | ,00 |
| 25/7/2000 | 6,2300 | -5,46% | 6,4200 | 6,4700 | 6,2300 | 10.404 | ,00 |
| 24/7/2000 | 6,5900 | -1,05% | 6,5700 | 6,6600 | 6,5300 | 3.079 | ,00 |
| 21/7/2000 | 6,6600 | -0,30% | 6,5700 | 6,8500 | 6,5700 | 6.686 | ,00 |
| 20/7/2000 | 6,6800 | -0,15% | 6,4800 | 6,6900 | 6,4400 | 8.140 | ,00 |
| 19/7/2000 | 6,6900 | -1,62% | 6,9400 | 6,9400 | 6,6600 | 8.662 | ,00 |
| 18/7/2000 | 6,8000 | -1,45% | 7,0100 | 7,0100 | 6,6200 | 10.359 | ,00 |
| 17/7/2000 | 6,9000 | 2,37% | 6,7900 | 7,0500 | 6,6900 | 14.147 | ,00 |
| 14/7/2000 | 6,7400 | 3,69% | 6,6000 | 6,7400 | 6,5200 | 13.265 | ,00 |
| 13/7/2000 | 6,5000 | -1,37% | 6,7900 | 6,8900 | 6,3300 | 12.734 | ,00 |
| 12/7/2000 | 6,5900 | -2,95% | 6,6600 | 6,9700 | 6,5300 | 10.621 | ,00 |
| 11/7/2000 | 6,7900 | 1,19% | 6,7300 | 6,9200 | 6,6900 | 11.772 | ,00 |
| 10/7/2000 | 6,7100 | 2,13% | 6,4800 | 6,8100 | 6,4200 | 15.924 | ,00 |
| 07/7/2000 | 6,5700 | -3,67% | 6,8300 | 6,8300 | 6,5400 | 22.706 | ,00 |
| 06/7/2000 | 6,8200 | -1,45% | 7,1700 | 7,2200 | 6,8100 | 38.281 | ,00 |
| 05/7/2000 | 6,9200 | 4,85% | 6,5000 | 6,9500 | 6,5000 | 30.885 | ,00 |
| 04/7/2000 | 6,6000 | -2,94% | 6,7900 | 6,9800 | 6,5000 | 25.068 | ,00 |
| 03/7/2000 | 6,8000 | -3,95% | 6,8900 | 7,0700 | 6,7900 | 12.379 | ,00 |
| 30/6/2000 | 7,0800 | -1,26% | 7,2800 | 7,4200 | 7,0700 | 16.831 | ,00 |
| 29/6/2000 | 7,1700 | -1,24% | 7,2000 | 7,3400 | 6,9100 | 13.131 | ,00 |
| 28/6/2000 | 7,2600 | -2,94% | 7,7000 | 7,8400 | 7,0800 | 29.906 | ,00 |
| 27/6/2000 | 7,4800 | 10,00% | 6,8000 | 7,4800 | 6,8000 | 42.628 | ,00 |
| 26/6/2000 | 6,8000 | -9,21% | 7,5500 | 7,5500 | 6,7400 | 38.522 | ,00 |
| 23/6/2000 | 7,4900 | -0,93% | 7,6500 | 7,7900 | 7,3800 | 23.296 | ,00 |
| 22/6/2000 | 7,5600 | -1,31% | 7,9300 | 7,9300 | 7,3800 | 24.680 | ,00 |
| 21/6/2000 | 7,6600 | -5,08% | 8,0000 | 8,0000 | 7,6400 | 27.822 | ,00 |
| 20/6/2000 | 8,0700 | -3,24% | 8,4900 | 8,4900 | 8,0200 | 16.670 | ,00 |
| 16/6/2000 | 8,3400 | -3,47% | 8,6400 | 8,6400 | 8,3000 | 24.665 | ,00 |
| 15/6/2000 | 8,6400 | 1,77% | 8,8600 | 8,8600 | 8,6200 | 23.872 | ,00 |
| 14/6/2000 | 8,4900 | 2,41% | 8,3500 | 8,5700 | 8,0400 | 29.330 | ,00 |
| 13/6/2000 | 8,2900 | -0,60% | 8,1200 | 8,5800 | 8,1200 | 33.342 | ,00 |
| 12/6/2000 | 8,3400 | -5,55% | 9,0200 | 9,0200 | 8,2300 | 34.323 | ,00 |
| 09/6/2000 | 8,8300 | 1,61% | 8,7600 | 9,0000 | 8,6500 | 31.135 | ,00 |
| 08/6/2000 | 8,6900 | 3,08% | 8,2400 | 8,7700 | 8,2400 | 61.943 | ,00 |
| 07/6/2000 | 8,4300 | -8,07% | 9,1500 | 9,1700 | 8,3400 | 43.000 | ,00 |
| 06/6/2000 | 9,1700 | -2,03% | 9,5800 | 9,5800 | 9,1300 | 18.942 | ,00 |
| 05/6/2000 | 9,3600 | -1,16% | 9,2700 | 9,8800 | 9,2700 | 47.137 | ,00 |
| 02/6/2000 | 9,4700 | -0,53% | 9,5100 | 9,7500 | 9,4200 | 57.200 | ,00 |
| 01/6/2000 | 9,5200 | -2,26% | 9,7600 | 9,8800 | 9,3800 | 59.952 | ,00 |
| 31/5/2000 | 9,7400 | 7,51% | 9,6600 | 9,9600 | 9,4300 | 196.941 | ,00 |
| 30/5/2000 | 9,0600 | 0,00% | 9,0600 | 9,2400 | 8,5100 | 43.607 | ,00 |
| 29/5/2000 | 9,0600 | -5,03% | 9,5400 | 9,8500 | 8,8800 | 68.615 | ,00 |
| 26/5/2000 | 9,5400 | 4,49% | 9,4200 | 9,9500 | 9,2400 | 630.382 | ,00 |
| 25/5/2000 | 9,1300 | 10,00% | 8,3000 | 9,1300 | 8,3000 | 805.637 | ,00 |
| 24/5/2000 | 8,3000 | -3,94% | 8,6400 | 8,8100 | 8,1900 | 48.444 | ,00 |
| 23/5/2000 | 8,6400 | 0,47% | 8,3000 | 8,8600 | 8,1200 | 65.566 | ,00 |
| 22/5/2000 | 8,6000 | -9,57% | 9,5100 | 9,6900 | 8,5600 | 95.831 | ,00 |
| 19/5/2000 | 9,5100 | 0,42% | 9,8100 | 10,1700 | 9,0900 | 296.966 | ,00 |
| 18/5/2000 | 9,4700 | 2,49% | 9,7900 | 9,7900 | 9,2700 | 328.690 | ,00 |
| 17/5/2000 | 9,2400 | 9,87% | 8,5500 | 9,2400 | 8,5500 | 360.882 | ,00 |
| 16/5/2000 | 8,4100 | -1,06% | 8,4900 | 8,6400 | 8,1400 | 46.110 | ,00 |
| 15/5/2000 | 8,5000 | -2,19% | 9,0600 | 9,0600 | 8,2100 | 57.744 | ,00 |
| 12/5/2000 | 8,6900 | 2,84% | 9,0600 | 9,0600 | 8,5800 | 50.605 | ,00 |
| 11/5/2000 | 8,4500 | 6,56% | 7,9300 | 8,5500 | 7,8900 | 84.385 | ,00 |
| 10/5/2000 | 7,9300 | 5,17% | 7,5400 | 7,9600 | 7,5400 | 49.370 | ,00 |
| 09/5/2000 | 7,5400 | 0,40% | 7,3200 | 7,7300 | 7,3200 | 30.995 | ,00 |
| 08/5/2000 | 7,5100 | 2,74% | 7,1700 | 7,8500 | 7,0000 | 54.337 | ,00 |
| 05/5/2000 | 7,3100 | 6,10% | 7,2500 | 7,3400 | 6,9200 | 26.235 | ,00 |
| 04/5/2000 | 6,8900 | 3,14% | 6,5000 | 6,9700 | 6,2300 | 30.839 | ,00 |
| 03/5/2000 | 6,6800 | -1,47% | 6,7400 | 6,9600 | 6,6000 | 19.362 | ,00 |
| 02/5/2000 | 6,7800 | 2,88% | 6,3600 | 6,9600 | 6,3600 | 20.900 | ,00 |
| 27/4/2000 | 6,5900 | 5,10% | 6,2700 | 6,8900 | 5,9100 | 14.121 | ,00 |
| 26/4/2000 | 6,2700 | -1,72% | 6,0900 | 6,4500 | 6,0900 | 23.265 | ,00 |
| 25/4/2000 | 6,3800 | -6,73% | 6,6900 | 6,6900 | 6,2900 | 19.439 | ,00 |
| 24/4/2000 | 6,8400 | -3,25% | 7,2100 | 7,4000 | 6,7900 | 43.813 | ,00 |
| 21/4/2000 | 7,0700 | 9,95% | 6,4100 | 7,0700 | 6,2800 | 61.761 | ,00 |
| 20/4/2000 | 6,4300 | -3,45% | 6,6900 | 6,9500 | 6,2600 | 41.493 | ,00 |
| 19/4/2000 | 6,6600 | 7,59% | 6,6000 | 6,7100 | 5,7700 | 52.606 | ,00 |
| 18/4/2000 | 6,1900 | -6,50% | 6,8700 | 7,1900 | 6,0600 | 57.075 | ,00 |
| 17/4/2000 | 6,6200 | -9,93% | 6,6200 | 6,6900 | 6,6200 | 26.204 | ,00 |
| 14/4/2000 | 7,3500 | -6,96% | 7,2400 | 7,6400 | 7,2400 | 46.313 | ,00 |
| 13/4/2000 | 7,9000 | -1,37% | 7,6600 | 8,3800 | 7,6600 | 44.836 | ,00 |
| 12/4/2000 | 8,0100 | 2,69% | 7,8500 | 8,0800 | 7,6500 | 17.900 | ,00 |
| 11/4/2000 | 7,8000 | -0,51% | 7,5700 | 7,8800 | 7,5500 | 18.490 | ,00 |
| 10/4/2000 | 7,8400 | -3,69% | 8,5700 | 8,5700 | 7,5500 | 31.679 | ,00 |
| 07/4/2000 | 8,1400 | 5,44% | 7,7200 | 8,1600 | 7,7200 | 32.876 | ,00 |
| 06/4/2000 | 7,7200 | 2,25% | 7,7300 | 7,7900 | 7,4700 | 31.958 | ,00 |
| 05/4/2000 | 7,5500 | -0,92% | 7,2900 | 7,9300 | 7,2900 | 10.885 | ,00 |
| 04/4/2000 | 7,6200 | 0,00% | 7,2600 | 7,6400 | 7,2600 | 34.354 | ,00 |
| 03/4/2000 | 7,6200 | 1,46% | 7,5300 | 7,7000 | 7,5300 | 22.260 | ,00 |
| 31/3/2000 | 7,5100 | -2,21% | 7,6800 | 7,6800 | 7,3600 | 21.481 | ,00 |
| 30/3/2000 | 7,6800 | -2,04% | 8,1200 | 8,3000 | 7,6400 | 21.554 | ,00 |
| 29/3/2000 | 7,8400 | 9,96% | 7,5400 | 7,8400 | 7,4500 | 53.882 | ,00 |
| 28/3/2000 | 7,1300 | -6,06% | 7,1900 | 7,2600 | 6,8400 | 40.869 | ,00 |
| 27/3/2000 | 7,5900 | -5,71% | 7,9300 | 8,3300 | 7,5700 | 14.543 | ,00 |
| 24/3/2000 | 8,0500 | 1,51% | 7,9300 | 8,1900 | 7,9300 | 14.399 | ,00 |
| 23/3/2000 | 7,9300 | -6,82% | 8,8300 | 8,8300 | 7,7700 | 23.234 | ,00 |
| 22/3/2000 | 8,5100 | -3,41% | 8,3000 | 8,8600 | 8,3000 | 25.956 | ,00 |
| 21/3/2000 | 8,8100 | -7,17% | 9,4900 | 9,6200 | 8,7000 | 26.531 | ,00 |
| 20/3/2000 | 9,4900 | 1,71% | 9,5600 | 9,7900 | 9,3400 | 63.872 | ,00 |
| 17/3/2000 | 9,3300 | 9,89% | 9,2200 | 9,3400 | 8,8800 | 87.442 | ,00 |
| 16/3/2000 | 8,4900 | 9,97% | 7,8300 | 8,4900 | 7,8300 | 45.816 | ,00 |
| 15/3/2000 | 7,7200 | -6,31% | 7,5600 | 8,0200 | 7,4100 | 116.531 | ,00 |
| 14/3/2000 | 8,2400 | -9,95% | 9,1500 | 9,3400 | 8,2400 | 71.274 | ,00 |
| 10/3/2000 | 9,1500 | -4,79% | 9,8100 | 10,0900 | 8,9000 | 57.401 | ,00 |
| 09/3/2000 | 9,6100 | 2,45% | 9,3800 | 10,3200 | 9,3800 | 85.084 | ,00 |
| 08/3/2000 | 9,3800 | -8,40% | 9,8300 | 10,0000 | 9,2200 | 88.738 | ,00 |
| 07/3/2000 | 10,2400 | -7,50% | 11,2900 | 11,2900 | 10,0800 | 42.534 | ,00 |
| 06/3/2000 | 11,0700 | -6,50% | 12,2500 | 12,2500 | 10,8000 | 37.285 | ,00 |
| 03/3/2000 | 11,8400 | 6,38% | 12,0700 | 12,2500 | 11,1300 | 82.658 | ,00 |
| 02/3/2000 | 11,1300 | 9,98% | 10,1900 | 11,1300 | 10,1900 | 65.792 | ,00 |
| 01/3/2000 | 10,1200 | 2,12% | 10,1500 | 10,1900 | 9,4400 | 55.640 | ,00 |
| 29/2/2000 | 9,9100 | -6,95% | 9,8100 | 10,9100 | 9,8000 | 41.238 | ,00 |
| 28/2/2000 | 10,6500 | -9,67% | 11,7000 | 11,7000 | 10,6200 | 33.312 | ,00 |
| 25/2/2000 | 11,7900 | -1,01% | 11,9100 | 12,2500 | 11,6000 | 28.494 | ,00 |
| 24/2/2000 | 11,9100 | 1,28% | 11,8700 | 12,1700 | 11,5000 | 39.004 | ,00 |
| 23/2/2000 | 11,7600 | -0,68% | 11,8400 | 11,9600 | 11,1300 | 48.459 | ,00 |
| 22/2/2000 | 11,8400 | -5,81% | 12,2700 | 12,5700 | 11,3200 | 49.495 | ,00 |
| 21/2/2000 | 12,5700 | -4,34% | 13,1400 | 13,1400 | 12,4900 | 25.551 | ,00 |
| 18/2/2000 | 13,1400 | 5,63% | 13,0200 | 13,4300 | 12,2700 | 66.456 | ,00 |
| 17/2/2000 | 12,4400 | -3,49% | 12,8900 | 12,8900 | 12,2700 | 46.578 | ,00 |
| 16/2/2000 | 12,8900 | -4,94% | 13,3900 | 13,7300 | 12,7900 | 41.461 | ,00 |
| 15/2/2000 | 13,5600 | -2,73% | 13,7200 | 14,5300 | 13,3600 | 94.509 | ,00 |
| 14/2/2000 | 13,9400 | 6,17% | 13,1300 | 14,1700 | 13,1300 | 145.964 | ,00 |
| 11/2/2000 | 13,1300 | 0,23% | 13,3900 | 13,6600 | 13,0200 | 39.307 | ,00 |
| 10/2/2000 | 13,1000 | -3,32% | 13,0500 | 13,9400 | 13,0500 | 71.110 | ,00 |
| 09/2/2000 | 13,5500 | -7,57% | 14,9800 | 15,0100 | 13,3900 | 73.218 | ,00 |
| 08/2/2000 | 14,6600 | 6,85% | 13,8200 | 15,0900 | 13,8200 | 279.616 | ,00 |
| 07/2/2000 | 13,7200 | 3,55% | 13,2500 | 13,9600 | 13,0600 | 118.907 | ,00 |
| 04/2/2000 | 13,2500 | -0,82% | 13,4600 | 13,9500 | 13,1300 | 116.014 | ,00 |
| 03/2/2000 | 13,3600 | 1,60% | 13,3900 | 13,6700 | 13,1200 | 71.383 | ,00 |
| 02/2/2000 | 13,1500 | 2,33% | 12,2700 | 13,6600 | 12,2700 | 115.433 | ,00 |
| 01/2/2000 | 12,8500 | 3,88% | 12,4000 | 12,9900 | 12,2200 | 57.588 | ,00 |
| 31/1/2000 | 12,3700 | -1,75% | 13,0800 | 13,0800 | 12,2100 | 54.623 | ,00 |
| 28/1/2000 | 12,5900 | 4,39% | 12,5300 | 13,0000 | 12,1100 | 72.752 | ,00 |
| 27/1/2000 | 12,0600 | -0,82% | 11,9200 | 12,6400 | 11,4200 | 69.455 | ,00 |
| 26/1/2000 | 12,1600 | -3,87% | 12,9300 | 13,0200 | 11,8900 | 59.190 | ,00 |
| 25/1/2000 | 12,6500 | -3,07% | 12,4100 | 12,8400 | 12,4100 | 54.322 | ,00 |
| 24/1/2000 | 13,0500 | -6,85% | 14,1500 | 14,1500 | 12,9900 | 89.408 | ,00 |
| 21/1/2000 | 14,0100 | -6,29% | 15,1700 | 15,4600 | 13,8200 | 180.666 | ,00 |
| 20/1/2000 | 14,9500 | 7,86% | 14,1300 | 14,9600 | 14,0600 | 289.871 | ,00 |
| 19/1/2000 | 13,8600 | 7,86% | 12,5500 | 13,8700 | 12,2100 | 164.134 | ,00 |
| 18/1/2000 | 12,8500 | -7,22% | 13,7700 | 13,8700 | 12,7500 | 93.575 | ,00 |
| 17/1/2000 | 13,8500 | 3,20% | 14,4100 | 14,4300 | 13,7200 | 65.380 | ,00 |
| 14/1/2000 | 13,4200 | -0,07% | 13,8200 | 13,8500 | 13,2100 | 80.030 | ,00 |
| 13/1/2000 | 13,4300 | -1,90% | 14,3200 | 14,5300 | 13,1200 | 68.226 | ,00 |
| 12/1/2000 | 13,6900 | -0,87% | 14,1300 | 14,9100 | 12,7100 | 167.944 | ,00 |
| 11/1/2000 | 13,8100 | -5,48% | 15,7700 | 15,7700 | 13,4500 | 601.361 | ,00 |
| 10/1/2000 | 14,6100 | 7,98% | 14,6100 | 14,6100 | 14,6100 | 28.662 | ,00 |
| 07/1/2000 | 13,5300 | 7,89% | 13,5300 | 13,5300 | 13,5300 | 32.580 | ,00 |
| 05/1/2000 | 12,5400 | 8,01% | 10,7200 | 12,5400 | 10,6900 | 262.795 | ,00 |
| 04/1/2000 | 11,6100 | 7,90% | 11,6000 | 11,6100 | 11,6000 | 88.488 | ,00 |
| 03/1/2000 | 10,7600 | 8,03% | 10,7600 | 10,7600 | 10,7600 | 1.586 | ,00 |
| 30/12/1999 | 9,9600 | 8,03% | 9,9600 | 9,9600 | 9,9600 | 3.591 | ,00 |
| 29/12/1999 | 9,2200 | 7,84% | 9,2200 | 9,2200 | 9,2200 | 14.229 | ,00 |
| 28/12/1999 | 8,5500 | 7,95% | 8,5500 | 8,5500 | 8,5500 | 8.165 | ,00 |
| 27/12/1999 | 7,9200 | 8,05% | 7,7500 | 7,9200 | 7,2200 | 34.790 | ,00 |
| 24/12/1999 | 7,3300 | -7,91% | 7,3600 | 7,9300 | 7,3300 | 89.502 | ,00 |
| 23/12/1999 | 7,9600 | -7,98% | 8,6500 | 8,8600 | 7,9600 | 37.557 | ,00 |
| 22/12/1999 | 8,6500 | -7,68% | 9,3700 | 9,8500 | 8,6200 | 52.409 | ,00 |
| 21/12/1999 | 9,3700 | -7,87% | 9,9100 | 9,9100 | 9,3600 | 68.661 | ,00 |
| 20/12/1999 | 10,1700 | -7,88% | 11,1700 | 11,1800 | 10,1700 | 79.345 | ,00 |
| 17/12/1999 | 11,0400 | -3,16% | 11,3200 | 11,7400 | 10,5100 | 79.175 | ,00 |
| 16/12/1999 | 11,4000 | -8,06% | 12,2700 | 12,4500 | 11,4000 | 46.811 | ,00 |
| 15/12/1999 | 12,4000 | -6,70% | 13,5500 | 13,5500 | 12,2500 | 75.426 | ,00 |
| 14/12/1999 | 13,2900 | -0,37% | 13,3400 | 13,7300 | 12,8000 | 39.934 | ,00 |
| 13/12/1999 | 13,3400 | 6,38% | 13,3600 | 13,4300 | 13,0200 | 53.109 | ,00 |
| 10/12/1999 | 12,5400 | -0,32% | 12,6400 | 12,9900 | 12,2600 | 65.115 | ,00 |
| 09/12/1999 | 12,5800 | -5,41% | 13,3900 | 13,3900 | 12,2400 | 49.625 | ,00 |
| 08/12/1999 | 13,3000 | -6,99% | 14,1500 | 14,3400 | 13,2700 | 54.369 | ,00 |
| 07/12/1999 | 14,3000 | -5,36% | 14,1600 | 15,1000 | 14,1600 | 59.797 | ,00 |
| 06/12/1999 | 15,1100 | -2,70% | 15,5300 | 15,8900 | 14,9600 | 66.095 | ,00 |
| 03/12/1999 | 15,5300 | -2,88% | 16,2000 | 16,4100 | 15,4700 | 81.259 | ,00 |
| 02/12/1999 | 15,9900 | 3,97% | 15,3800 | 16,6100 | 15,1000 | 121.056 | ,00 |
| 01/12/1999 | 15,3800 | 1,25% | 15,1900 | 15,6700 | 15,1000 | 57.308 | ,00 |
| 30/11/1999 | 15,1900 | -3,56% | 15,7500 | 15,8400 | 15,0600 | 59.702 | ,00 |
| 29/11/1999 | 15,7500 | -2,84% | 15,3100 | 16,2600 | 15,3100 | 70.185 | ,00 |
| 26/11/1999 | 16,2100 | 1,69% | 15,9400 | 16,3200 | 15,6800 | 43.405 | ,00 |
| 25/11/1999 | 15,9400 | 1,72% | 16,0200 | 16,2200 | 15,1100 | 67.137 | ,00 |
| 24/11/1999 | 15,6700 | -7,66% | 16,4900 | 16,8600 | 15,6200 | 72.494 | ,00 |
| 23/11/1999 | 16,9700 | 3,04% | 16,4700 | 17,2700 | 16,4700 | 146.608 | ,00 |
| 22/11/1999 | 16,4700 | 0,37% | 17,0800 | 17,0800 | 16,2200 | 58.386 | ,00 |
| 19/11/1999 | 16,4100 | -1,20% | 16,6100 | 17,0800 | 16,2400 | 75.084 | ,00 |
| 18/11/1999 | 16,6100 | -2,18% | 17,2400 | 17,3300 | 16,3600 | 48.910 | ,00 |
| 17/11/1999 | 16,9800 | 2,23% | 16,9800 | 17,4500 | 16,7000 | 103.497 | ,00 |
| 16/11/1999 | 16,6100 | 0,85% | 16,6100 | 16,7900 | 16,3900 | 90.806 | ,00 |
| 15/11/1999 | 16,4700 | -0,90% | 16,3500 | 16,6200 | 16,0400 | 86.670 | ,00 |
| 12/11/1999 | 16,6200 | 0,42% | 16,2800 | 16,9700 | 15,6700 | 68.615 | ,00 |
| 11/11/1999 | 16,5500 | -2,24% | 16,3000 | 16,9800 | 16,3000 | 54.182 | ,00 |
| 10/11/1999 | 16,9300 | -3,20% | 16,8500 | 17,5300 | 16,6200 | 74.353 | ,00 |
| 09/11/1999 | 17,4900 | -4,43% | 18,3000 | 18,6600 | 16,9800 | 51.678 | ,00 |
| 08/11/1999 | 18,3000 | 5,96% | 17,9300 | 18,6400 | 17,9300 | 86.717 | ,00 |
| 05/11/1999 | 17,2700 | 1,71% | 17,1500 | 17,5500 | 16,7100 | 69.688 | ,00 |
| 04/11/1999 | 16,9800 | 0,77% | 16,3800 | 17,3300 | 16,3800 | 73.420 | ,00 |
| 03/11/1999 | 16,8500 | -5,34% | 17,7400 | 17,7400 | 16,6200 | 144.742 | ,00 |
| 02/11/1999 | 17,8000 | -1,17% | 19,1500 | 19,2100 | 17,1200 | 160.200 | ,00 |
| 01/11/1999 | 18,0100 | 8,10% | 17,9900 | 18,0100 | 17,9900 | 85.209 | ,00 |
| 29/10/1999 | 16,6600 | 7,90% | 16,6600 | 16,6600 | 15,7800 | 109.734 | ,00 |
| 27/10/1999 | 15,4400 | 4,89% | 15,1000 | 15,4600 | 14,1700 | 142.534 | ,00 |
| 26/10/1999 | 14,7200 | -6,06% | 15,6700 | 15,6700 | 14,5300 | 61.446 | ,00 |
| 25/10/1999 | 15,6700 | -2,00% | 16,9200 | 16,9700 | 15,2800 | 85.069 | ,00 |
| 22/10/1999 | 15,9900 | 1,14% | 14,5900 | 16,0700 | 14,5900 | 114.368 | ,00 |
| 21/10/1999 | 15,8100 | -0,50% | 16,6100 | 16,7600 | 15,4700 | 95.831 | ,00 |
| 20/10/1999 | 15,8900 | 7,95% | 15,8900 | 15,8900 | 15,6100 | 121.071 | ,00 |
| 19/10/1999 | 14,7200 | -4,72% | 16,0200 | 16,0200 | 14,5400 | 87.727 | ,00 |
| 18/10/1999 | 15,4500 | -7,98% | 15,4600 | 15,4700 | 15,4500 | 73.980 | ,00 |
| 15/10/1999 | 16,7900 | -2,27% | 16,9800 | 17,9300 | 16,5300 | 132.564 | ,00 |
| 14/10/1999 | 17,1800 | -7,98% | 17,8100 | 18,3000 | 17,1800 | 111.368 | ,00 |
| 13/10/1999 | 18,6700 | -6,56% | 19,2500 | 19,8000 | 18,3800 | 147.603 | ,00 |
| 12/10/1999 | 19,9800 | 2,78% | 19,9100 | 20,6900 | 19,0600 | 141.957 | ,00 |
| 11/10/1999 | 19,4400 | -3,28% | 20,1000 | 20,6400 | 18,9000 | 152.829 | ,00 |
| 08/10/1999 | 20,1000 | -6,42% | 21,5100 | 21,8900 | 19,7700 | 170.791 | ,00 |
| 07/10/1999 | 21,4800 | 5,19% | 21,5500 | 22,0400 | 20,7500 | 311.754 | ,00 |
| 06/10/1999 | 20,4200 | 8,04% | 20,3800 | 20,4200 | 19,8300 | 316.185 | ,00 |
| 05/10/1999 | 18,9000 | 8,00% | 18,3000 | 18,9000 | 18,1300 | 283.619 | ,00 |
| 04/10/1999 | 17,5000 | 5,36% | 16,3000 | 17,7200 | 16,0900 | 153.031 | ,00 |
| 01/10/1999 | 16,6100 | -4,21% | 17,7800 | 18,2100 | 16,2200 | 180.885 | ,00 |
| 30/9/1999 | 17,3400 | 5,15% | 16,9400 | 17,4400 | 15,8500 | 101.226 | ,00 |
| 29/9/1999 | 16,4900 | -3,23% | 17,1600 | 17,7200 | 16,2200 | 153.699 | ,00 |
| 28/9/1999 | 17,0400 | 7,98% | 14,5200 | 17,0400 | 14,5200 | 198.225 | ,00 |
| 27/9/1999 | 15,7800 | -7,99% | 16,4600 | 17,3600 | 15,7800 | 101.538 | ,00 |
| 24/9/1999 | 17,1500 | -4,35% | 18,4900 | 18,4900 | 16,4900 | 257.726 | ,00 |
| 23/9/1999 | 17,9300 | -4,27% | 19,8000 | 19,8100 | 17,2300 | 276.793 | ,00 |
| 22/9/1999 | 18,7300 | 8,02% | 18,1500 | 18,7300 | 17,7400 | 692.402 | ,00 |
| 21/9/1999 | 17,3400 | -5,61% | 18,0300 | 18,8500 | 16,9100 | 181.896 | ,00 |
| 20/9/1999 | 18,3700 | -3,62% | 19,6100 | 19,8000 | 17,9400 | 203.527 | ,00 |
| 17/9/1999 | 19,0600 | 0,58% | 20,3600 | 20,4700 | 18,6800 | 264.662 | ,00 |
| 16/9/1999 | 18,9500 | 7,98% | 18,9500 | 18,9500 | 18,4200 | 524.800 | ,00 |
| 15/9/1999 | 17,5500 | 3,36% | 16,8700 | 17,5500 | 16,4100 | 423.120 | ,00 |
| 14/9/1999 | 16,9800 | -3,74% | 17,5500 | 17,7400 | 16,5600 | 172.003 | ,00 |
| 13/9/1999 | 17,6400 | 0,51% | 18,0800 | 18,2100 | 17,0800 | 128.411 | ,00 |
| 10/9/1999 | 17,5500 | 0,00% | 16,1500 | 18,3000 | 16,1500 | 91.679 | ,00 |
| 07/9/1999 | 17,5500 | -4,31% | 19,0600 | 19,0600 | 16,9800 | 135.955 | ,00 |
| 06/9/1999 | 18,3400 | 8,01% | 18,3200 | 18,3400 | 17,9300 | 133.451 | ,00 |
| 03/9/1999 | 16,9800 | 7,20% | 16,0400 | 17,1200 | 16,0400 | 229.049 | ,00 |
| 02/9/1999 | 15,8400 | 7,61% | 15,0100 | 15,8900 | 14,5900 | 180.170 | ,00 |
| 01/9/1999 | 14,7200 | 0,68% | 14,7200 | 15,1000 | 14,2400 | 112.657 | ,00 |
| 31/8/1999 | 14,6200 | -4,32% | 15,2800 | 15,4700 | 14,0600 | 58.102 | ,00 |
| 30/8/1999 | 15,2800 | 5,74% | 15,6100 | 15,6200 | 14,9100 | 128.941 | ,00 |
| 27/8/1999 | 14,4500 | 8,00% | 13,4600 | 14,4500 | 13,3000 | 107.789 | ,00 |
| 26/8/1999 | 13,3800 | -0,82% | 13,6700 | 13,7700 | 12,9300 | 75.488 | ,00 |
| 25/8/1999 | 13,4900 | 0,75% | 13,3900 | 13,9400 | 13,2100 | 93.777 | ,00 |
| 24/8/1999 | 13,3900 | -5,90% | 15,1000 | 15,3200 | 13,1000 | 130.123 | ,00 |
| 23/8/1999 | 14,2300 | 0,00% | 14,2300 | 14,2300 | 14,2300 | 68.039 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7350 | 6,52 % | 0,0450 | 3.308 |
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 0,1000 | 2.415 |
| MTLN | 44,1800 | 3,71 % | 1,5800 | 275.552 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 46.158 |
| ΦΡΙΓΟ | 0,5000 | 2,46 % | 0,0120 | 23.620 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 131.933 |
| ΙΛΥΔΑ | 5,6400 | 2,17 % | 0,1200 | 19.185 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 0,0350 | 47.484 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6850 | -5,12 % | -0,4150 | 100.626.174 |
| ΠΕΙΡ | 6,6900 | -2,02 % | -0,1380 | 23.059.472 |
| ΕΥΡΩΒ | 3,2960 | -1,41 % | -0,0470 | 15.124.799 |
| ΕΤΕ | 12,7100 | 0,24 % | 0,0300 | 15.067.155 |
| MTLN | 44,1800 | 3,71 % | 1,5800 | 12.038.546 |
| ΑΛΦΑ | 3,4580 | -0,49 % | -0,0170 | 10.682.041 |
| ΜΠΕΛΑ | 27,6000 | 0,29 % | 0,0800 | 6.469.186 |
| ΟΠΑΠ | 18,2200 | 0,61 % | 0,1100 | 3.360.821 |
| BOCHGR | 7,9600 | -1,73 % | -0,1400 | 2.667.761 |
| ΔΕΗ | 15,1700 | -0,20 % | -0,0300 | 2.570.707 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6850 | -5,12 % | 13.290.546 | 100,63εκ. |
| ΕΥΡΩΒ | 3,2960 | -1,41 % | 4.624.705 | 15,12εκ. |
| ΠΕΙΡ | 6,6900 | -2,02 % | 3.451.590 | 23,06εκ. |
| ΑΛΦΑ | 3,4580 | -0,49 % | 3.120.239 | 10,68εκ. |
| ΙΝΛΟΤ | 1,1120 | -1,07 % | 1.272.644 | 1,42εκ. |
| ΕΤΕ | 12,7100 | 0,24 % | 1.192.529 | 15,07εκ. |
| CREDIA | 1,4560 | -0,41 % | 340.764 | 493,8χιλ. |
| BOCHGR | 7,9600 | -1,73 % | 334.505 | 2,67εκ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| MTLN | 44,1800 | 3,71 % | 275.552 | 12,04εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6850 | -5,12 % | 13.290.546 | 4,35 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 46.158 | 0,44 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 0,43 % |
| ΒΙΟΣΚ | 3,2000 | 1,27 % | 67.582 | 0,39 % |
| ΣΠΙ | 0,6020 | -0,33 % | 33.045 | 0,31 % |
| ΕΚΤΕΡ | 3,1000 | 1,31 % | 76.469 | 0,28 % |
| ΠΕΙΡ | 6,6900 | -2,02 % | 3.451.590 | 0,28 % |
| ONYX | 2,2500 | -3,02 % | 166.582 | 0,24 % |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 47.484 | 0,22 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7350 | 6,52 % | 3.308 | 7,25 % |
| ΙΑΤΡ | 1,8400 | -3,16 % | 17.797 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 2.415 | 6,00 % |
| ΙΚΤΙΝ | 0,4000 | -1,72 % | 86.500 | 5,90 % |
| ΔΡΟΜΕ | 0,3350 | 0,90 % | 1.746 | 5,42 % |
| ΑΤΕΚ | 1,6600 | -0,60 % | 1.495 | 4,79 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 4,64 % |
| ΕΥΡΩΒ | 3,2960 | -1,41 % | 4.624.705 | 4,49 % |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | 2.977 | 4,44 % |
| ΠΕΙΡ | 6,6900 | -2,02 % | 3.451.590 | 4,42 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|