| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΕΛΛΗΝΙΚΗ ΥΦΑΝΤΟΥΡΓΙΑ (ΕΛΥΦ)
0,1170 €
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 |
|---|---|---|---|---|---|---|---|
| 11/1/2001 | 4,9800 | 11,66% | 4,4600 | 4,9800 | 4,4600 | 18.550 | ,00 |
| 10/1/2001 | 4,4600 | 2,29% | 4,4600 | 4,5000 | 4,2400 | 28.120 | ,00 |
| 09/1/2001 | 4,3600 | 0,46% | 4,3800 | 4,4000 | 4,1600 | 62.043 | ,00 |
| 08/1/2001 | 4,3400 | -8,05% | 4,7200 | 4,7400 | 4,1600 | 78.046 | ,00 |
| 05/1/2001 | 4,7200 | -3,28% | 4,8800 | 4,9800 | 4,6200 | 7.250 | ,00 |
| 04/1/2001 | 4,8800 | -2,40% | 5,1800 | 5,1800 | 4,7200 | 20.100 | ,00 |
| 03/1/2001 | 5,0000 | -1,57% | 5,1400 | 5,1400 | 4,8000 | 2.876 | ,00 |
| 29/12/2000 | 5,0800 | -5,75% | 5,4300 | 5,4300 | 4,8400 | 38.047 | ,00 |
| 28/12/2000 | 5,3900 | -3,06% | 5,5600 | 5,5600 | 4,9900 | 59.813 | ,00 |
| 27/12/2000 | 5,5600 | -0,54% | 5,7200 | 5,7200 | 5,4300 | 19.472 | ,00 |
| 22/12/2000 | 5,5900 | -1,76% | 5,7400 | 5,7400 | 5,5800 | 2.360 | ,00 |
| 21/12/2000 | 5,6900 | -2,07% | 5,8100 | 5,8100 | 5,4900 | 6.840 | ,00 |
| 20/12/2000 | 5,8100 | 0,52% | 5,8300 | 5,8300 | 5,5800 | 56.910 | ,00 |
| 19/12/2000 | 5,7800 | 0,52% | 5,7800 | 5,8700 | 5,4400 | 44.110 | ,00 |
| 18/12/2000 | 5,7500 | 0,17% | 5,9700 | 5,9700 | 5,5800 | 8.769 | ,00 |
| 15/12/2000 | 5,7400 | -1,20% | 5,9700 | 5,9700 | 5,5900 | 5.870 | ,00 |
| 14/12/2000 | 5,8100 | 2,65% | 5,6600 | 6,0000 | 5,4900 | 13.706 | ,00 |
| 13/12/2000 | 5,6600 | -1,57% | 5,7500 | 5,8500 | 5,4900 | 17.390 | ,00 |
| 12/12/2000 | 5,7500 | 0,00% | 5,7800 | 5,7800 | 5,4600 | 24.710 | ,00 |
| 11/12/2000 | 5,7500 | -2,54% | 5,9000 | 5,9900 | 5,7200 | 17.822 | ,00 |
| 08/12/2000 | 5,9000 | -2,48% | 5,9900 | 6,1600 | 5,8700 | 28.184 | ,00 |
| 07/12/2000 | 6,0500 | -1,63% | 6,1500 | 6,1500 | 5,7400 | 19.466 | ,00 |
| 06/12/2000 | 6,1500 | 4,06% | 6,0200 | 6,1600 | 5,9300 | 45.220 | ,00 |
| 05/12/2000 | 5,9100 | -1,50% | 6,1800 | 6,2200 | 5,7700 | 27.803 | ,00 |
| 04/12/2000 | 6,0000 | 9,89% | 5,7700 | 6,0000 | 5,6600 | 26.713 | ,00 |
| 01/12/2000 | 5,4600 | 8,76% | 5,0500 | 5,4700 | 4,9900 | 43.660 | ,00 |
| 30/11/2000 | 5,0200 | 4,37% | 4,9700 | 5,0900 | 4,8300 | 28.160 | ,00 |
| 29/11/2000 | 4,8100 | 4,34% | 4,6700 | 4,8400 | 4,4300 | 27.990 | ,00 |
| 28/11/2000 | 4,6100 | -10,49% | 5,1400 | 5,1400 | 4,5300 | 44.778 | ,00 |
| 27/11/2000 | 5,1500 | -1,15% | 5,2100 | 5,2800 | 5,0000 | 16.332 | ,00 |
| 24/11/2000 | 5,2100 | 2,36% | 5,0300 | 5,3400 | 4,9900 | 18.846 | ,00 |
| 23/11/2000 | 5,0900 | -4,50% | 5,3300 | 5,3300 | 4,8400 | 40.803 | ,00 |
| 22/11/2000 | 5,3300 | -2,56% | 5,5000 | 5,5200 | 5,0600 | 10.853 | ,00 |
| 21/11/2000 | 5,4700 | 2,05% | 5,3600 | 5,5000 | 5,0000 | 34.253 | ,00 |
| 20/11/2000 | 5,3600 | -6,13% | 5,5500 | 5,5500 | 5,0300 | 30.193 | ,00 |
| 17/11/2000 | 5,7100 | -2,23% | 5,4300 | 5,9000 | 5,4300 | 38.030 | ,00 |
| 16/11/2000 | 5,8400 | -2,01% | 6,0200 | 6,0200 | 5,6900 | 56.137 | ,00 |
| 15/11/2000 | 5,9600 | -1,81% | 6,1300 | 6,1600 | 5,9000 | 9.734 | ,00 |
| 14/11/2000 | 6,0700 | 0,83% | 6,0600 | 6,1300 | 5,8700 | 50.603 | ,00 |
| 13/11/2000 | 6,0200 | -1,15% | 6,0900 | 6,0900 | 5,8700 | 43.749 | ,00 |
| 10/11/2000 | 6,0900 | -1,62% | 6,1900 | 6,1900 | 5,9300 | 7.940 | ,00 |
| 09/11/2000 | 6,1900 | 0,65% | 6,2200 | 6,2200 | 5,9300 | 211.236 | ,00 |
| 08/11/2000 | 6,1500 | 0,82% | 6,2500 | 6,2500 | 5,8700 | 92.233 | ,00 |
| 07/11/2000 | 6,1000 | -3,79% | 6,3800 | 6,3800 | 5,9900 | 3.096 | ,00 |
| 06/11/2000 | 6,3400 | -0,16% | 6,3500 | 6,4300 | 6,0200 | 9.040 | ,00 |
| 03/11/2000 | 6,3500 | -1,24% | 6,4300 | 6,4600 | 6,1600 | 6.053 | ,00 |
| 02/11/2000 | 6,4300 | -1,98% | 6,6300 | 6,6300 | 6,1300 | 16.790 | ,00 |
| 01/11/2000 | 6,5600 | 4,96% | 6,3800 | 6,5700 | 6,3400 | 18.060 | ,00 |
| 31/10/2000 | 6,2500 | 4,17% | 6,0700 | 6,2500 | 5,9900 | 28.970 | ,00 |
| 30/10/2000 | 6,0000 | 0,17% | 6,0500 | 6,1300 | 5,8800 | 28.356 | ,00 |
| 27/10/2000 | 5,9900 | -1,32% | 6,0700 | 6,1300 | 5,8700 | 5.735 | ,00 |
| 26/10/2000 | 6,0700 | -0,82% | 6,1200 | 6,1200 | 5,8100 | 36.259 | ,00 |
| 25/10/2000 | 6,1200 | 0,82% | 6,0700 | 6,1300 | 5,9300 | 14.826 | ,00 |
| 24/10/2000 | 6,0700 | 0,00% | 6,0900 | 6,0900 | 5,8700 | 10.440 | ,00 |
| 23/10/2000 | 6,0700 | -2,88% | 6,4000 | 6,4000 | 5,9000 | 28.860 | ,00 |
| 20/10/2000 | 6,2500 | 2,63% | 6,2900 | 6,2900 | 6,0900 | 14.779 | ,00 |
| 19/10/2000 | 6,0900 | 2,01% | 5,8800 | 6,1000 | 5,8700 | 23.381 | ,00 |
| 18/10/2000 | 5,9700 | -3,55% | 6,0500 | 6,1300 | 5,8700 | 12.000 | ,00 |
| 17/10/2000 | 6,1900 | -1,43% | 6,4000 | 6,4000 | 5,9600 | 10.513 | ,00 |
| 16/10/2000 | 6,2800 | 4,84% | 6,1600 | 6,4000 | 5,9900 | 12.783 | ,00 |
| 13/10/2000 | 5,9900 | -6,41% | 6,1600 | 6,3100 | 5,8700 | 13.050 | ,00 |
| 12/10/2000 | 6,4000 | -0,47% | 6,3100 | 6,4300 | 6,1900 | 16.676 | ,00 |
| 11/10/2000 | 6,4300 | -0,46% | 6,1900 | 6,5200 | 6,1300 | 18.246 | ,00 |
| 10/10/2000 | 6,4600 | -2,86% | 6,6500 | 6,6500 | 6,2900 | 8.006 | ,00 |
| 09/10/2000 | 6,6500 | -5,41% | 7,0300 | 7,1300 | 6,4000 | 26.483 | ,00 |
| 06/10/2000 | 7,0300 | -0,42% | 7,2000 | 7,2000 | 6,7200 | 7.470 | ,00 |
| 05/10/2000 | 7,0600 | -3,02% | 7,2500 | 7,4200 | 6,9300 | 20.120 | ,00 |
| 04/10/2000 | 7,2800 | 0,41% | 7,4000 | 7,4000 | 6,7500 | 30.070 | ,00 |
| 03/10/2000 | 7,2500 | -3,46% | 7,6300 | 7,6300 | 6,7800 | 7.096 | ,00 |
| 02/10/2000 | 7,5100 | 0,00% | 7,6900 | 7,6900 | 7,3200 | 14.540 | ,00 |
| 29/9/2000 | 7,5100 | 0,81% | 7,6000 | 7,6000 | 7,1900 | 15.910 | ,00 |
| 28/9/2000 | 7,4500 | -1,97% | 7,6300 | 7,7500 | 7,3400 | 18.220 | ,00 |
| 27/9/2000 | 7,6000 | -1,30% | 7,7000 | 7,7000 | 7,3400 | 10.554 | ,00 |
| 26/9/2000 | 7,7000 | -2,28% | 7,9200 | 7,9200 | 7,3400 | 27.840 | ,00 |
| 25/9/2000 | 7,8800 | 1,29% | 8,0600 | 8,0600 | 7,5700 | 12.771 | ,00 |
| 22/9/2000 | 7,7800 | 1,57% | 7,6300 | 7,8400 | 7,4000 | 22.720 | ,00 |
| 21/9/2000 | 7,6600 | 0,00% | 7,7800 | 7,7800 | 7,4000 | 12.456 | ,00 |
| 20/9/2000 | 7,6600 | -1,16% | 7,7900 | 7,7900 | 7,1900 | 15.029 | ,00 |
| 19/9/2000 | 7,7500 | -1,77% | 7,8900 | 7,8900 | 7,4000 | 20.891 | ,00 |
| 18/9/2000 | 7,8900 | -1,87% | 8,0400 | 8,0400 | 7,5400 | 34.901 | ,00 |
| 15/9/2000 | 8,0400 | 0,12% | 8,3100 | 8,3100 | 7,8900 | 18.826 | ,00 |
| 14/9/2000 | 8,0300 | 3,61% | 7,8900 | 8,0700 | 7,5700 | 43.807 | ,00 |
| 13/9/2000 | 7,7500 | -0,13% | 7,7800 | 8,1900 | 7,4800 | 26.390 | ,00 |
| 12/9/2000 | 7,7600 | -4,55% | 8,1300 | 8,1300 | 7,4000 | 25.534 | ,00 |
| 11/9/2000 | 8,1300 | -2,98% | 8,5100 | 8,7600 | 8,0700 | 44.224 | ,00 |
| 08/9/2000 | 8,3800 | 6,35% | 7,9100 | 8,4700 | 7,8900 | 62.335 | ,00 |
| 07/9/2000 | 7,8800 | 3,41% | 7,7200 | 7,8900 | 7,4500 | 21.892 | ,00 |
| 06/9/2000 | 7,6200 | 4,24% | 7,4100 | 7,6300 | 7,3400 | 29.837 | ,00 |
| 05/9/2000 | 7,3100 | 6,72% | 7,0000 | 7,4000 | 6,7600 | 27.507 | ,00 |
| 04/9/2000 | 6,8500 | -1,30% | 7,0300 | 7,0300 | 6,5700 | 11.076 | ,00 |
| 01/9/2000 | 6,9400 | -1,00% | 7,0300 | 7,2200 | 6,7600 | 17.833 | ,00 |
| 31/8/2000 | 7,0100 | 5,41% | 6,8400 | 7,0400 | 6,6600 | 16.696 | ,00 |
| 30/8/2000 | 6,6500 | 0,76% | 6,4600 | 6,8400 | 6,3700 | 60.393 | ,00 |
| 29/8/2000 | 6,6000 | -0,45% | 6,7200 | 7,0400 | 6,5200 | 11.036 | ,00 |
| 28/8/2000 | 6,6300 | -3,49% | 6,8700 | 6,8700 | 6,4700 | 7.550 | ,00 |
| 25/8/2000 | 6,8700 | -2,83% | 7,0400 | 7,2200 | 6,8200 | 6.353 | ,00 |
| 24/8/2000 | 7,0700 | -2,62% | 7,4000 | 7,4000 | 7,0400 | 4.632 | ,00 |
| 23/8/2000 | 7,2600 | 0,41% | 7,2300 | 7,4800 | 7,0700 | 12.156 | ,00 |
| 22/8/2000 | 7,2300 | -2,03% | 7,3800 | 7,5700 | 7,0300 | 55.969 | ,00 |
| 21/8/2000 | 7,3800 | -1,73% | 7,7800 | 7,7800 | 7,0700 | 5.723 | ,00 |
| 18/8/2000 | 7,5100 | 3,59% | 6,8400 | 7,8700 | 6,8400 | 11.790 | ,00 |
| 17/8/2000 | 7,2500 | -1,63% | 7,4000 | 7,4000 | 7,0400 | 6.803 | ,00 |
| 16/8/2000 | 7,3700 | -6,35% | 8,1600 | 8,1600 | 7,0400 | 11.844 | ,00 |
| 14/8/2000 | 7,8700 | 2,61% | 7,8700 | 7,8900 | 7,1500 | 6.970 | ,00 |
| 11/8/2000 | 7,6700 | 3,93% | 7,8700 | 7,8700 | 6,7900 | 12.464 | ,00 |
| 10/8/2000 | 7,3800 | -6,82% | 8,1600 | 8,1600 | 7,0100 | 17.506 | ,00 |
| 09/8/2000 | 7,9200 | -4,69% | 8,4500 | 8,4500 | 7,6600 | 7.268 | ,00 |
| 08/8/2000 | 8,3100 | 1,47% | 8,3300 | 8,3300 | 8,0700 | 10.030 | ,00 |
| 07/8/2000 | 8,1900 | -5,10% | 8,3200 | 8,7700 | 8,0400 | 10.259 | ,00 |
| 04/8/2000 | 8,6300 | -0,35% | 8,6600 | 8,9100 | 8,5100 | 25.950 | ,00 |
| 03/8/2000 | 8,6600 | -1,81% | 8,9700 | 8,9700 | 8,5800 | 4.577 | ,00 |
| 02/8/2000 | 8,8200 | -0,45% | 8,8300 | 8,9200 | 8,7200 | 7.513 | ,00 |
| 01/8/2000 | 8,8600 | -0,89% | 8,6600 | 8,9200 | 8,5800 | 7.549 | ,00 |
| 31/7/2000 | 8,9400 | 0,00% | 9,0700 | 9,0700 | 8,5100 | 17.332 | ,00 |
| 28/7/2000 | 8,9400 | 2,05% | 8,8000 | 8,9500 | 8,4800 | 10.782 | ,00 |
| 27/7/2000 | 8,7600 | 0,11% | 8,7500 | 8,8900 | 8,5000 | 14.028 | ,00 |
| 26/7/2000 | 8,7500 | -1,46% | 8,8000 | 9,0500 | 8,5700 | 15.809 | ,00 |
| 25/7/2000 | 8,8800 | -0,78% | 8,9500 | 8,9500 | 8,6700 | 12.551 | ,00 |
| 24/7/2000 | 8,9500 | -0,22% | 8,8000 | 9,0800 | 8,7000 | 8.670 | ,00 |
| 21/7/2000 | 8,9700 | 1,93% | 8,8300 | 9,1700 | 8,8300 | 22.056 | ,00 |
| 20/7/2000 | 8,8000 | 0,11% | 8,8000 | 9,0100 | 8,6600 | 13.681 | ,00 |
| 19/7/2000 | 8,7900 | -1,68% | 8,8000 | 8,9800 | 8,4500 | 249.163 | ,00 |
| 18/7/2000 | 8,9400 | 0,90% | 8,8000 | 9,0100 | 8,7700 | 10.249 | ,00 |
| 17/7/2000 | 8,8600 | 2,55% | 8,7700 | 8,9400 | 8,6900 | 12.203 | ,00 |
| 14/7/2000 | 8,6400 | 2,37% | 8,4400 | 8,6900 | 8,4400 | 10.705 | ,00 |
| 13/7/2000 | 8,4400 | -0,82% | 8,5000 | 8,5400 | 8,1600 | 5.747 | ,00 |
| 12/7/2000 | 8,5100 | -1,39% | 8,6300 | 8,6300 | 8,2900 | 9.961 | ,00 |
| 11/7/2000 | 8,6300 | 1,53% | 8,5100 | 8,6900 | 8,3800 | 8.200 | ,00 |
| 10/7/2000 | 8,5000 | 2,66% | 8,3300 | 8,6000 | 8,0400 | 11.318 | ,00 |
| 07/7/2000 | 8,2800 | -2,93% | 8,5300 | 8,5300 | 7,9800 | 19.023 | ,00 |
| 06/7/2000 | 8,5300 | -0,23% | 8,5100 | 8,6000 | 8,3900 | 8.152 | ,00 |
| 05/7/2000 | 8,5500 | 2,64% | 8,2300 | 8,7200 | 8,2200 | 10.963 | ,00 |
| 04/7/2000 | 8,3300 | -1,42% | 8,2300 | 8,7600 | 8,2200 | 7.079 | ,00 |
| 03/7/2000 | 8,4500 | 0,72% | 8,3100 | 8,5100 | 8,0400 | 12.266 | ,00 |
| 30/6/2000 | 8,3900 | -2,78% | 8,2600 | 8,7500 | 8,2600 | 10.780 | ,00 |
| 29/6/2000 | 8,6300 | -1,15% | 8,0000 | 8,7500 | 8,0000 | 20.256 | ,00 |
| 28/6/2000 | 8,7300 | -1,13% | 9,2100 | 9,2300 | 8,3500 | 21.213 | ,00 |
| 27/6/2000 | 8,8300 | 9,55% | 7,9500 | 8,8500 | 7,9500 | 24.646 | ,00 |
| 26/6/2000 | 8,0600 | -7,57% | 8,6600 | 8,8000 | 7,9400 | 11.349 | ,00 |
| 23/6/2000 | 8,7200 | 0,23% | 8,7500 | 8,8600 | 8,5100 | 58.876 | ,00 |
| 22/6/2000 | 8,7000 | -0,57% | 9,0700 | 9,3800 | 8,6000 | 16.879 | ,00 |
| 21/6/2000 | 8,7500 | -2,89% | 9,0100 | 9,0100 | 8,5400 | 19.650 | ,00 |
| 20/6/2000 | 9,0100 | -4,05% | 9,1300 | 9,3800 | 8,9800 | 8.550 | ,00 |
| 16/6/2000 | 9,3900 | -3,89% | 9,8300 | 9,8300 | 9,3000 | 9.923 | ,00 |
| 15/6/2000 | 9,7700 | 3,39% | 9,3900 | 10,0400 | 9,3900 | 58.665 | ,00 |
| 14/6/2000 | 9,4500 | 1,94% | 8,9800 | 9,5400 | 8,9800 | 16.433 | ,00 |
| 13/6/2000 | 9,2700 | 0,00% | 9,3900 | 9,3900 | 8,7200 | 47.066 | ,00 |
| 12/6/2000 | 9,2700 | -3,13% | 8,8300 | 9,8300 | 8,8300 | 11.110 | ,00 |
| 09/6/2000 | 9,5700 | 1,16% | 9,4600 | 9,6600 | 9,3900 | 19.196 | ,00 |
| 08/6/2000 | 9,4600 | 1,72% | 8,8500 | 9,7000 | 8,8500 | 36.830 | ,00 |
| 07/6/2000 | 9,3000 | -2,82% | 9,1900 | 9,5200 | 9,0400 | 26.896 | ,00 |
| 06/6/2000 | 9,5700 | -0,73% | 9,6400 | 9,8300 | 9,2600 | 31.565 | ,00 |
| 05/6/2000 | 9,6400 | 4,67% | 9,2100 | 10,0400 | 9,1000 | 51.657 | ,00 |
| 02/6/2000 | 9,2100 | -0,97% | 9,3900 | 9,5400 | 9,1300 | 18.265 | ,00 |
| 01/6/2000 | 9,3000 | -5,01% | 9,8000 | 9,8300 | 9,2400 | 19.930 | ,00 |
| 31/5/2000 | 9,7900 | 1,24% | 9,9800 | 10,2700 | 9,7400 | 29.689 | ,00 |
| 30/5/2000 | 9,6700 | 4,31% | 9,3600 | 9,7100 | 9,1100 | 37.726 | ,00 |
| 29/5/2000 | 9,2700 | 2,89% | 9,1000 | 9,5400 | 9,1000 | 55.843 | ,00 |
| 26/5/2000 | 9,0100 | 0,67% | 9,0700 | 9,2400 | 8,6700 | 55.693 | ,00 |
| 25/5/2000 | 8,9500 | 3,71% | 9,2400 | 9,2400 | 8,6600 | 17.490 | ,00 |
| 24/5/2000 | 8,6300 | -7,70% | 8,9500 | 9,5400 | 8,4800 | 38.783 | ,00 |
| 23/5/2000 | 9,3500 | -7,24% | 9,5700 | 9,8300 | 9,2700 | 56.175 | ,00 |
| 22/5/2000 | 10,0800 | -9,52% | 10,8600 | 11,1100 | 10,0400 | 65.662 | ,00 |
| 19/5/2000 | 11,1400 | 3,05% | 10,8600 | 11,7400 | 10,5100 | 94.381 | ,00 |
| 18/5/2000 | 10,8100 | 6,92% | 10,0700 | 10,8300 | 10,0700 | 86.726 | ,00 |
| 17/5/2000 | 10,1100 | 2,33% | 9,5400 | 10,3400 | 9,3800 | 59.515 | ,00 |
| 16/5/2000 | 9,8800 | -1,40% | 10,1200 | 10,4200 | 9,5500 | 58.721 | ,00 |
| 15/5/2000 | 10,0200 | 2,35% | 9,9900 | 10,1000 | 9,6300 | 40.460 | ,00 |
| 12/5/2000 | 9,7900 | 4,26% | 9,7100 | 9,9800 | 9,4200 | 178.786 | ,00 |
| 11/5/2000 | 9,3900 | 1,95% | 9,2100 | 9,7100 | 9,1300 | 30.756 | ,00 |
| 10/5/2000 | 9,2100 | 4,42% | 8,8200 | 9,2900 | 8,7700 | 34.387 | ,00 |
| 09/5/2000 | 8,8200 | 4,88% | 8,4100 | 9,1300 | 8,2200 | 63.045 | ,00 |
| 08/5/2000 | 8,4100 | 2,56% | 8,4800 | 8,7200 | 8,3100 | 38.490 | ,00 |
| 05/5/2000 | 8,2000 | 5,81% | 7,4800 | 8,3600 | 7,4800 | 32.620 | ,00 |
| 04/5/2000 | 7,7500 | 1,97% | 7,3100 | 7,7800 | 7,3100 | 8.640 | ,00 |
| 03/5/2000 | 7,6000 | -2,06% | 7,5100 | 7,8900 | 7,3500 | 20.740 | ,00 |
| 02/5/2000 | 7,7600 | 9,45% | 7,2600 | 7,7900 | 7,1000 | 32.610 | ,00 |
| 27/4/2000 | 7,0900 | 1,14% | 7,2800 | 7,2800 | 6,5200 | 7.230 | ,00 |
| 26/4/2000 | 7,0100 | -6,66% | 7,3100 | 7,5600 | 6,9700 | 33.623 | ,00 |
| 25/4/2000 | 7,5100 | -2,09% | 7,3400 | 7,6700 | 7,0400 | 27.243 | ,00 |
| 24/4/2000 | 7,6700 | -3,03% | 7,7800 | 7,8700 | 7,5300 | 25.075 | ,00 |
| 21/4/2000 | 7,9100 | 1,93% | 7,4800 | 8,0400 | 7,4800 | 19.411 | ,00 |
| 20/4/2000 | 7,7600 | 1,70% | 7,7600 | 8,0700 | 7,6300 | 30.415 | ,00 |
| 19/4/2000 | 7,6300 | 8,84% | 7,5900 | 7,6600 | 6,7800 | 50.671 | ,00 |
| 18/4/2000 | 7,0100 | -4,50% | 8,0600 | 8,0600 | 6,6600 | 66.888 | ,00 |
| 17/4/2000 | 7,3400 | -9,83% | 7,3400 | 7,6300 | 7,3400 | 50.933 | ,00 |
| 14/4/2000 | 8,1400 | -8,02% | 8,1300 | 8,7700 | 7,9700 | 36.079 | ,00 |
| 13/4/2000 | 8,8500 | -5,75% | 9,3900 | 9,3900 | 8,5700 | 19.463 | ,00 |
| 12/4/2000 | 9,3900 | 2,40% | 9,1000 | 9,5100 | 8,8000 | 37.613 | ,00 |
| 11/4/2000 | 9,1700 | -3,07% | 9,4600 | 9,4800 | 8,9500 | 9.776 | ,00 |
| 10/4/2000 | 9,4600 | 0,85% | 10,0400 | 10,3000 | 8,9500 | 35.412 | ,00 |
| 07/4/2000 | 9,3800 | 4,45% | 8,9500 | 9,5100 | 8,8300 | 18.907 | ,00 |
| 06/4/2000 | 8,9800 | 0,34% | 9,1000 | 9,1600 | 8,6900 | 12.090 | ,00 |
| 05/4/2000 | 8,9500 | -0,33% | 8,5400 | 9,2400 | 8,5400 | 18.100 | ,00 |
| 04/4/2000 | 8,9800 | -2,29% | 8,8000 | 9,3600 | 8,6700 | 15.494 | ,00 |
| 03/4/2000 | 9,1900 | -2,85% | 9,5400 | 9,5400 | 8,9500 | 8.970 | ,00 |
| 31/3/2000 | 9,4600 | -2,07% | 9,6600 | 9,6800 | 8,9800 | 29.851 | ,00 |
| 30/3/2000 | 9,6600 | 2,33% | 9,9900 | 10,1000 | 9,3900 | 46.510 | ,00 |
| 29/3/2000 | 9,4400 | 10,02% | 8,5100 | 9,4400 | 8,3900 | 46.210 | ,00 |
| 28/3/2000 | 8,5800 | -4,77% | 9,0100 | 9,0100 | 8,1100 | 40.830 | ,00 |
| 27/3/2000 | 9,0100 | -0,44% | 8,9900 | 9,1600 | 8,8300 | 21.254 | ,00 |
| 24/3/2000 | 9,0500 | 0,89% | 8,3600 | 9,3000 | 8,3600 | 31.462 | ,00 |
| 23/3/2000 | 8,9700 | -4,78% | 9,4200 | 9,4200 | 8,6600 | 28.197 | ,00 |
| 22/3/2000 | 9,4200 | 0,43% | 9,3800 | 9,9800 | 9,0100 | 55.716 | ,00 |
| 21/3/2000 | 9,3800 | 0,00% | 9,4600 | 10,1200 | 8,9500 | 128.546 | ,00 |
| 20/3/2000 | 9,3800 | 9,96% | 9,0800 | 9,3800 | 8,5100 | 28.869 | ,00 |
| 17/3/2000 | 8,5300 | 9,92% | 8,5300 | 8,5300 | 8,4800 | 48.656 | ,00 |
| 16/3/2000 | 7,7600 | 9,92% | 7,2500 | 7,7600 | 7,2500 | 13.016 | ,00 |
| 15/3/2000 | 7,0600 | -8,55% | 6,9600 | 7,6600 | 6,9600 | 80.270 | ,00 |
| 14/3/2000 | 7,7200 | -9,50% | 8,7700 | 8,7700 | 7,6700 | 46.019 | ,00 |
| 10/3/2000 | 8,5300 | -3,29% | 9,1000 | 9,1000 | 7,9400 | 85.779 | ,00 |
| 09/3/2000 | 8,8200 | -1,34% | 8,8300 | 9,4800 | 8,6600 | 46.497 | ,00 |
| 08/3/2000 | 8,9400 | -8,50% | 9,1000 | 9,3900 | 8,8000 | 39.410 | ,00 |
| 07/3/2000 | 9,7700 | -8,43% | 10,1400 | 10,4500 | 9,6100 | 32.621 | ,00 |
| 06/3/2000 | 10,6700 | -1,84% | 11,1500 | 11,2400 | 10,1200 | 20.337 | ,00 |
| 03/3/2000 | 10,8700 | 4,92% | 10,2700 | 11,2100 | 10,2700 | 27.106 | ,00 |
| 02/3/2000 | 10,3600 | 9,17% | 9,9300 | 10,4300 | 8,5800 | 35.114 | ,00 |
| 01/3/2000 | 9,4900 | -0,21% | 9,5400 | 9,9800 | 9,1000 | 40.040 | ,00 |
| 29/2/2000 | 9,5100 | -8,03% | 9,9900 | 10,5500 | 9,3200 | 31.019 | ,00 |
| 28/2/2000 | 10,3400 | -8,33% | 11,0100 | 11,2400 | 10,1700 | 23.673 | ,00 |
| 25/2/2000 | 11,2800 | 1,71% | 11,1500 | 11,4500 | 11,1500 | 19.419 | ,00 |
| 24/2/2000 | 11,0900 | 2,59% | 11,1200 | 11,3300 | 10,8600 | 32.286 | ,00 |
| 23/2/2000 | 10,8100 | 0,93% | 10,7100 | 11,3000 | 10,2700 | 40.024 | ,00 |
| 22/2/2000 | 10,7100 | -8,54% | 11,7100 | 11,7100 | 10,6100 | 42.484 | ,00 |
| 21/2/2000 | 11,7100 | -5,87% | 12,4700 | 12,5600 | 11,5900 | 39.169 | ,00 |
| 18/2/2000 | 12,4400 | 1,30% | 12,2800 | 12,9900 | 12,2800 | 32.985 | ,00 |
| 17/2/2000 | 12,2800 | -4,58% | 12,8800 | 12,9900 | 11,5900 | 41.799 | ,00 |
| 16/2/2000 | 12,8700 | -4,53% | 13,4800 | 13,4800 | 12,6300 | 35.432 | ,00 |
| 15/2/2000 | 13,4800 | -3,99% | 13,8800 | 14,0400 | 13,2400 | 31.768 | ,00 |
| 14/2/2000 | 14,0400 | -2,16% | 14,6100 | 14,6400 | 13,8200 | 27.255 | ,00 |
| 11/2/2000 | 14,3500 | 0,49% | 14,2800 | 14,7900 | 14,1000 | 54.613 | ,00 |
| 10/2/2000 | 14,2800 | -2,59% | 14,6600 | 14,7600 | 14,1700 | 30.661 | ,00 |
| 09/2/2000 | 14,6600 | -5,30% | 15,4800 | 15,8500 | 14,3800 | 47.638 | ,00 |
| 08/2/2000 | 15,4800 | -1,34% | 15,8500 | 16,3800 | 15,1300 | 73.947 | ,00 |
| 07/2/2000 | 15,6900 | -1,44% | 16,4300 | 16,6800 | 15,1100 | 66.532 | ,00 |
| 04/2/2000 | 15,9200 | 1,47% | 15,7300 | 16,6800 | 15,7000 | 89.145 | ,00 |
| 03/2/2000 | 15,6900 | 4,74% | 15,2000 | 16,1100 | 14,8200 | 80.317 | ,00 |
| 02/2/2000 | 14,9800 | 1,49% | 14,8200 | 15,2600 | 14,4700 | 30.914 | ,00 |
| 01/2/2000 | 14,7600 | 2,00% | 14,7500 | 14,9700 | 14,1500 | 36.780 | ,00 |
| 31/1/2000 | 14,4700 | -1,56% | 13,9400 | 14,8200 | 13,9400 | 36.420 | ,00 |
| 28/1/2000 | 14,7000 | 6,91% | 13,7500 | 14,8200 | 13,7500 | 40.483 | ,00 |
| 27/1/2000 | 13,7500 | -1,43% | 13,5100 | 14,0900 | 13,2100 | 29.869 | ,00 |
| 26/1/2000 | 13,9500 | -2,52% | 14,6700 | 14,6700 | 13,7100 | 22.072 | ,00 |
| 25/1/2000 | 14,3100 | -2,79% | 14,1500 | 14,6400 | 13,7900 | 29.705 | ,00 |
| 24/1/2000 | 14,7200 | -2,77% | 15,2600 | 15,5000 | 14,5400 | 22.480 | ,00 |
| 21/1/2000 | 15,1400 | 0,26% | 15,2600 | 15,8000 | 14,7000 | 38.923 | ,00 |
| 20/1/2000 | 15,1000 | 2,79% | 14,4100 | 15,5500 | 14,3800 | 49.060 | ,00 |
| 19/1/2000 | 14,6900 | -6,07% | 14,4100 | 15,2600 | 14,4100 | 50.624 | ,00 |
| 18/1/2000 | 15,6400 | -5,15% | 16,4900 | 16,4900 | 15,2600 | 39.480 | ,00 |
| 17/1/2000 | 16,4900 | 7,22% | 16,6000 | 16,6000 | 15,5700 | 94.828 | ,00 |
| 14/1/2000 | 15,3800 | 7,70% | 15,0400 | 15,4100 | 14,6700 | 48.241 | ,00 |
| 13/1/2000 | 14,2800 | 2,15% | 14,9700 | 14,9700 | 14,1600 | 24.537 | ,00 |
| 12/1/2000 | 13,9800 | 0,00% | 13,2200 | 15,0800 | 13,0600 | 36.424 | ,00 |
| 11/1/2000 | 13,9800 | -7,84% | 14,4400 | 15,1100 | 13,9700 | 45.411 | ,00 |
| 10/1/2000 | 15,1700 | -4,53% | 16,2000 | 16,4300 | 14,9400 | 44.862 | ,00 |
| 07/1/2000 | 15,8900 | 4,40% | 16,4000 | 16,4000 | 15,1100 | 43.797 | ,00 |
| 05/1/2000 | 15,2200 | -7,53% | 15,1600 | 15,5400 | 15,1600 | 111.380 | ,00 |
| 04/1/2000 | 16,4600 | -5,35% | 17,6100 | 17,6100 | 16,0100 | 64.586 | ,00 |
| 03/1/2000 | 17,3900 | 7,95% | 17,3900 | 17,3900 | 17,3900 | 51.153 | ,00 |
| 30/12/1999 | 16,1100 | 7,98% | 16,1100 | 16,1100 | 15,8200 | 149.381 | ,00 |
| 29/12/1999 | 14,9200 | 7,96% | 14,9200 | 14,9200 | 14,3800 | 188.978 | ,00 |
| 28/12/1999 | 13,8200 | 7,88% | 13,7900 | 13,8200 | 12,9100 | 24.778 | ,00 |
| 27/12/1999 | 12,8100 | 7,92% | 11,2000 | 12,8100 | 11,0200 | 42.434 | ,00 |
| 24/12/1999 | 11,8700 | -7,98% | 11,9300 | 12,6200 | 11,8700 | 30.464 | ,00 |
| 23/12/1999 | 12,9000 | -7,92% | 13,7900 | 13,7900 | 12,9000 | 38.558 | ,00 |
| 22/12/1999 | 14,0100 | -3,45% | 13,3500 | 15,3800 | 13,3500 | 90.000 | ,00 |
| 21/12/1999 | 14,5100 | -7,81% | 14,5000 | 14,6700 | 14,5000 | 76.498 | ,00 |
| 20/12/1999 | 15,7400 | -8,01% | 15,7400 | 16,7300 | 15,7400 | 37.314 | ,00 |
| 17/12/1999 | 17,1100 | -5,57% | 16,7600 | 18,2000 | 16,6800 | 40.220 | ,00 |
| 16/12/1999 | 18,1200 | -7,97% | 18,1400 | 19,2700 | 18,1200 | 45.540 | ,00 |
| 15/12/1999 | 19,6900 | -6,15% | 21,3600 | 21,3600 | 19,3100 | 48.650 | ,00 |
| 14/12/1999 | 20,9800 | -4,85% | 22,4500 | 22,4500 | 20,6300 | 32.520 | ,00 |
| 13/12/1999 | 22,0500 | 4,01% | 22,0100 | 22,4200 | 21,8600 | 39.860 | ,00 |
| 10/12/1999 | 21,2000 | -0,66% | 21,8300 | 21,8300 | 20,6900 | 38.194 | ,00 |
| 09/12/1999 | 21,3400 | -0,74% | 22,2500 | 22,2500 | 20,6600 | 54.364 | ,00 |
| 08/12/1999 | 21,5000 | 0,00% | 21,4200 | 22,8900 | 19,7800 | 71.080 | ,00 |
| 07/12/1999 | 21,5000 | -5,45% | 22,8900 | 23,1800 | 20,9200 | 204.361 | ,00 |
| 06/12/1999 | 22,7400 | 1,97% | 23,6200 | 23,7100 | 22,6000 | 66.466 | ,00 |
| 03/12/1999 | 22,3000 | -2,58% | 21,6300 | 23,3900 | 21,6300 | 32.020 | ,00 |
| 02/12/1999 | 22,8900 | -0,52% | 23,0400 | 23,7400 | 22,6000 | 41.120 | ,00 |
| 01/12/1999 | 23,0100 | 0,44% | 23,4800 | 24,0100 | 21,5700 | 56.460 | ,00 |
| 30/11/1999 | 22,9100 | 7,96% | 21,2200 | 22,9100 | 20,4000 | 117.910 | ,00 |
| 29/11/1999 | 21,2200 | -7,90% | 23,4800 | 24,0600 | 21,2200 | 38.300 | ,00 |
| 26/11/1999 | 23,0400 | 0,39% | 23,3600 | 23,6200 | 22,3300 | 46.015 | ,00 |
| 25/11/1999 | 22,9500 | -3,33% | 22,6300 | 24,0600 | 21,8600 | 71.390 | ,00 |
| 24/11/1999 | 23,7400 | -6,05% | 25,5600 | 25,9700 | 23,2600 | 117.265 | ,00 |
| 23/11/1999 | 25,2700 | 6,49% | 24,1500 | 25,2700 | 23,6200 | 70.500 | ,00 |
| 22/11/1999 | 23,7300 | 5,00% | 23,7700 | 23,7700 | 23,3300 | 46.050 | ,00 |
| 19/11/1999 | 22,6000 | 7,26% | 20,4300 | 22,6000 | 20,2500 | 79.796 | ,00 |
| 18/11/1999 | 21,0700 | 0,81% | 21,4800 | 21,4800 | 20,6300 | 57.933 | ,00 |
| 17/11/1999 | 20,9000 | 1,60% | 20,6900 | 21,2800 | 20,4000 | 53.430 | ,00 |
| 16/11/1999 | 20,5700 | -1,95% | 20,1200 | 20,9800 | 20,1200 | 54.790 | ,00 |
| 15/11/1999 | 20,9800 | 0,53% | 21,6900 | 21,7200 | 20,1200 | 62.300 | ,00 |
| 12/11/1999 | 20,8700 | 6,15% | 18,8000 | 20,8700 | 18,8000 | 72.750 | ,00 |
| 11/11/1999 | 19,6600 | 1,87% | 20,5100 | 20,7500 | 19,3700 | 96.880 | ,00 |
| 10/11/1999 | 19,3000 | 8,00% | 17,8700 | 19,3000 | 17,0400 | 95.630 | ,00 |
| 09/11/1999 | 17,8700 | -1,49% | 18,5000 | 18,6400 | 17,6100 | 37.080 | ,00 |
| 08/11/1999 | 18,1400 | 1,85% | 18,4900 | 18,4900 | 17,6400 | 50.450 | ,00 |
| 05/11/1999 | 17,8100 | 0,96% | 17,9000 | 18,1400 | 17,6400 | 43.180 | ,00 |
| 04/11/1999 | 17,6400 | 0,00% | 17,8700 | 18,1700 | 17,3300 | 45.250 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|