| 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
ΕΥΡΩΠΑΪΚΗ ΠΙΣΤΗ Α.Ε.Γ.Α. (ΕΥΠΙΚ)
7,8000 €
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 |
|---|---|---|---|---|---|---|---|
| 15/12/2000 | 4,3400 | 0,70% | 4,3400 | 4,6200 | 4,3400 | 5.223 | ,00 |
| 14/12/2000 | 4,3100 | 0,23% | 4,2000 | 4,4000 | 4,1700 | 3.521 | ,00 |
| 13/12/2000 | 4,3000 | -4,23% | 4,3700 | 4,4000 | 4,2800 | 6.513 | ,00 |
| 12/12/2000 | 4,4900 | -5,27% | 4,4800 | 4,7100 | 4,2800 | 4.430 | ,00 |
| 11/12/2000 | 4,7400 | -2,07% | 4,7200 | 4,9300 | 4,7000 | 8.475 | ,00 |
| 08/12/2000 | 4,8400 | -2,42% | 4,7800 | 5,0800 | 4,7700 | 4.727 | ,00 |
| 07/12/2000 | 4,9600 | -2,36% | 5,0800 | 5,0800 | 4,8000 | 4.220 | ,00 |
| 06/12/2000 | 5,0800 | 4,31% | 5,0500 | 5,1900 | 5,0200 | 16.107 | ,00 |
| 05/12/2000 | 4,8700 | -4,13% | 5,1400 | 5,1400 | 4,7400 | 12.967 | ,00 |
| 04/12/2000 | 5,0800 | 5,61% | 5,0900 | 5,2200 | 4,9900 | 9.425 | ,00 |
| 01/12/2000 | 4,8100 | 6,89% | 4,5000 | 4,8400 | 4,4000 | 6.932 | ,00 |
| 30/11/2000 | 4,5000 | 2,97% | 4,4000 | 4,7800 | 4,3700 | 14.056 | ,00 |
| 29/11/2000 | 4,3700 | 1,39% | 4,2000 | 4,4000 | 4,1700 | 9.635 | ,00 |
| 28/11/2000 | 4,3100 | -3,15% | 4,4000 | 4,5200 | 4,1800 | 9.359 | ,00 |
| 27/11/2000 | 4,4500 | 2,06% | 4,3600 | 4,5500 | 4,3600 | 15.926 | ,00 |
| 24/11/2000 | 4,3600 | -0,91% | 4,1800 | 4,5300 | 4,1800 | 7.381 | ,00 |
| 23/11/2000 | 4,4000 | -1,79% | 4,2700 | 4,4000 | 4,2600 | 2.982 | ,00 |
| 22/11/2000 | 4,4800 | -0,22% | 4,4900 | 4,6400 | 4,3100 | 11.652 | ,00 |
| 21/11/2000 | 4,4900 | 2,05% | 4,3700 | 4,5900 | 4,2300 | 13.323 | ,00 |
| 20/11/2000 | 4,4000 | -3,93% | 4,4000 | 4,5200 | 4,2800 | 2.510 | ,00 |
| 17/11/2000 | 4,5800 | -0,22% | 4,5900 | 4,6700 | 4,4900 | 4.414 | ,00 |
| 16/11/2000 | 4,5900 | 4,56% | 4,4300 | 4,6100 | 4,3700 | 13.375 | ,00 |
| 15/11/2000 | 4,3900 | 1,86% | 4,4900 | 4,5800 | 4,3400 | 9.729 | ,00 |
| 14/11/2000 | 4,3100 | -3,79% | 4,4000 | 4,5200 | 4,3100 | 3.940 | ,00 |
| 13/11/2000 | 4,4800 | -5,08% | 4,4300 | 4,6500 | 4,4000 | 4.379 | ,00 |
| 10/11/2000 | 4,7200 | -3,08% | 4,7200 | 4,9400 | 4,7200 | 2.774 | ,00 |
| 09/11/2000 | 4,8700 | 0,83% | 4,8300 | 4,8700 | 4,7800 | 395 | ,00 |
| 08/11/2000 | 4,8300 | 0,00% | 4,7000 | 4,8400 | 4,7000 | 3.820 | ,00 |
| 07/11/2000 | 4,8300 | -1,23% | 4,5500 | 4,8300 | 4,5500 | 5.557 | ,00 |
| 06/11/2000 | 4,8900 | -3,36% | 5,0900 | 5,0900 | 4,8400 | 2.892 | ,00 |
| 03/11/2000 | 5,0600 | 1,81% | 4,9600 | 5,1400 | 4,7500 | 261.460 | ,00 |
| 02/11/2000 | 4,9700 | -2,93% | 4,9300 | 5,2200 | 4,7000 | 12.128 | ,00 |
| 01/11/2000 | 5,1200 | 4,70% | 4,9700 | 5,2800 | 4,7000 | 19.825 | ,00 |
| 31/10/2000 | 4,8900 | 9,89% | 4,2300 | 4,9300 | 4,2300 | 17.606 | ,00 |
| 30/10/2000 | 4,4500 | 3,97% | 4,5300 | 4,5300 | 4,2800 | 6.859 | ,00 |
| 27/10/2000 | 4,2800 | 0,47% | 4,3000 | 4,3100 | 4,1500 | 10.517 | ,00 |
| 26/10/2000 | 4,2600 | 0,71% | 4,1400 | 4,3100 | 4,0800 | 11.820 | ,00 |
| 25/10/2000 | 4,2300 | -0,94% | 4,2800 | 4,2800 | 4,1400 | 16.683 | ,00 |
| 24/10/2000 | 4,2700 | -0,70% | 4,1800 | 4,3900 | 4,1800 | 9.758 | ,00 |
| 23/10/2000 | 4,3000 | -5,49% | 4,5500 | 4,5800 | 4,2800 | 7.031 | ,00 |
| 20/10/2000 | 4,5500 | 3,41% | 4,4200 | 4,6400 | 4,4200 | 9.802 | ,00 |
| 19/10/2000 | 4,4000 | -1,35% | 4,3400 | 4,6400 | 4,3400 | 11.462 | ,00 |
| 18/10/2000 | 4,4600 | -4,70% | 4,5000 | 4,6100 | 4,4000 | 10.345 | ,00 |
| 17/10/2000 | 4,6800 | -3,11% | 4,8400 | 4,8400 | 4,5800 | 9.957 | ,00 |
| 16/10/2000 | 4,8300 | 1,90% | 4,7400 | 5,2700 | 4,7400 | 5.100 | ,00 |
| 13/10/2000 | 4,7400 | -5,01% | 4,7400 | 4,9000 | 4,6100 | 17.010 | ,00 |
| 12/10/2000 | 4,9900 | -4,41% | 5,1500 | 5,1500 | 4,9900 | 9.115 | ,00 |
| 11/10/2000 | 5,2200 | -1,51% | 5,3000 | 5,8100 | 5,1800 | 5.031 | ,00 |
| 10/10/2000 | 5,3000 | -2,39% | 5,3000 | 5,3900 | 5,2800 | 6.951 | ,00 |
| 09/10/2000 | 5,4300 | -4,06% | 5,4700 | 5,6600 | 5,4300 | 12.796 | ,00 |
| 06/10/2000 | 5,6600 | 0,18% | 5,5800 | 5,7100 | 5,4400 | 14.422 | ,00 |
| 05/10/2000 | 5,6500 | -3,09% | 5,7200 | 5,8700 | 5,6300 | 14.614 | ,00 |
| 04/10/2000 | 5,8300 | -1,35% | 5,8700 | 5,9000 | 5,8100 | 10.834 | ,00 |
| 03/10/2000 | 5,9100 | -2,31% | 6,0000 | 6,0200 | 5,9000 | 6.642 | ,00 |
| 02/10/2000 | 6,0500 | -1,31% | 6,1200 | 6,1900 | 6,0500 | 5.172 | ,00 |
| 29/9/2000 | 6,1300 | 1,32% | 6,0600 | 6,1500 | 6,0500 | 7.907 | ,00 |
| 28/9/2000 | 6,0500 | 0,00% | 6,1200 | 6,3100 | 6,0300 | 7.672 | ,00 |
| 27/9/2000 | 6,0500 | -4,12% | 6,3500 | 6,3500 | 5,9900 | 8.067 | ,00 |
| 26/9/2000 | 6,3100 | 0,96% | 6,2500 | 6,4600 | 5,9300 | 16.992 | ,00 |
| 25/9/2000 | 6,2500 | 0,97% | 6,3800 | 6,3800 | 6,0700 | 13.745 | ,00 |
| 22/9/2000 | 6,1900 | -0,96% | 6,2500 | 6,4300 | 6,1600 | 15.130 | ,00 |
| 21/9/2000 | 6,2500 | -2,80% | 6,3100 | 6,4600 | 6,1900 | 10.725 | ,00 |
| 20/9/2000 | 6,4300 | -1,38% | 6,5700 | 6,5700 | 6,2200 | 7.739 | ,00 |
| 19/9/2000 | 6,5200 | -3,26% | 6,6000 | 6,7200 | 6,4100 | 12.455 | ,00 |
| 18/9/2000 | 6,7400 | -5,87% | 6,9000 | 7,0400 | 6,6600 | 14.232 | ,00 |
| 15/9/2000 | 7,1600 | 0,14% | 7,4500 | 7,5700 | 6,9700 | 12.448 | ,00 |
| 14/9/2000 | 7,1500 | 4,99% | 6,8100 | 7,3100 | 6,8100 | 22.960 | ,00 |
| 13/9/2000 | 6,8100 | -2,85% | 7,6200 | 7,6200 | 6,7800 | 27.600 | ,00 |
| 12/9/2000 | 7,0100 | -8,01% | 7,0400 | 7,7800 | 6,8400 | 45.811 | ,00 |
| 11/9/2000 | 7,6200 | 0,79% | 7,9200 | 8,1900 | 7,5600 | 50.214 | ,00 |
| 08/9/2000 | 7,5600 | 9,57% | 6,9000 | 7,7200 | 6,9000 | 50.043 | ,00 |
| 07/9/2000 | 6,9000 | 3,60% | 6,6600 | 6,9800 | 6,5400 | 20.965 | ,00 |
| 06/9/2000 | 6,6600 | 3,42% | 6,7900 | 6,9300 | 6,3800 | 42.697 | ,00 |
| 05/9/2000 | 6,4400 | 10,27% | 5,8400 | 6,5300 | 5,8400 | 26.255 | ,00 |
| 04/9/2000 | 5,8400 | -2,50% | 5,8700 | 5,9000 | 5,4000 | 10.754 | ,00 |
| 01/9/2000 | 5,9900 | 0,00% | 6,1600 | 6,1600 | 5,9000 | 15.453 | ,00 |
| 31/8/2000 | 5,9900 | 3,28% | 5,9000 | 6,0700 | 5,8300 | 22.359 | ,00 |
| 30/8/2000 | 5,8000 | -1,69% | 6,1600 | 6,1600 | 5,6300 | 11.838 | ,00 |
| 29/8/2000 | 5,9000 | -1,50% | 5,9900 | 6,1000 | 5,8100 | 10.530 | ,00 |
| 28/8/2000 | 5,9900 | -2,12% | 6,2200 | 6,2200 | 5,7800 | 9.545 | ,00 |
| 25/8/2000 | 6,1200 | -0,65% | 5,8400 | 6,2900 | 5,7200 | 16.966 | ,00 |
| 24/8/2000 | 6,1600 | -0,48% | 6,1800 | 6,3100 | 6,1600 | 7.839 | ,00 |
| 23/8/2000 | 6,1900 | 0,16% | 6,1800 | 6,3200 | 6,1600 | 215.231 | ,00 |
| 22/8/2000 | 6,1800 | -2,52% | 6,1800 | 6,4400 | 6,1600 | 11.816 | ,00 |
| 21/8/2000 | 6,3400 | 0,48% | 6,6800 | 6,6800 | 6,1600 | 17.797 | ,00 |
| 18/8/2000 | 6,3100 | 4,64% | 5,9000 | 6,4600 | 5,8100 | 221.301 | ,00 |
| 17/8/2000 | 6,0300 | -2,11% | 6,1600 | 6,1600 | 5,7200 | 30.711 | ,00 |
| 16/8/2000 | 6,1600 | -10,85% | 6,9100 | 6,9100 | 6,0900 | 32.470 | ,00 |
| 14/8/2000 | 6,9100 | 3,44% | 6,7200 | 7,0700 | 6,7200 | 8.356 | ,00 |
| 11/8/2000 | 6,6800 | 7,40% | 6,6800 | 6,6800 | 6,1500 | 230.712 | ,00 |
| 10/8/2000 | 6,2200 | -7,44% | 6,7500 | 6,7500 | 6,0700 | 11.150 | ,00 |
| 09/8/2000 | 6,7200 | -6,54% | 7,0400 | 7,6200 | 6,6200 | 8.847 | ,00 |
| 08/8/2000 | 7,1900 | -0,14% | 6,9100 | 7,3400 | 6,9100 | 10.611 | ,00 |
| 07/8/2000 | 7,2000 | -6,13% | 7,4200 | 7,5900 | 7,1900 | 14.033 | ,00 |
| 04/8/2000 | 7,6700 | -2,79% | 7,7000 | 7,8900 | 7,6300 | 7.407 | ,00 |
| 03/8/2000 | 7,8900 | -2,59% | 8,0700 | 8,1300 | 7,8800 | 5.137 | ,00 |
| 02/8/2000 | 8,1000 | -1,10% | 8,1900 | 8,1900 | 7,9800 | 9.894 | ,00 |
| 01/8/2000 | 8,1900 | 0,00% | 8,1000 | 8,3300 | 7,9200 | 5.065 | ,00 |
| 31/7/2000 | 8,1900 | -0,36% | 8,3600 | 8,3600 | 8,1100 | 5.603 | ,00 |
| 28/7/2000 | 8,2200 | 0,37% | 8,3600 | 8,3800 | 8,0700 | 5.082 | ,00 |
| 27/7/2000 | 8,1900 | 0,74% | 7,9200 | 8,3300 | 7,7300 | 14.433 | ,00 |
| 26/7/2000 | 8,1300 | -1,45% | 8,2200 | 8,3300 | 7,9400 | 16.315 | ,00 |
| 25/7/2000 | 8,2500 | -3,40% | 8,2200 | 8,3100 | 8,2200 | 9.108 | ,00 |
| 24/7/2000 | 8,5400 | 0,35% | 8,6900 | 8,6900 | 8,2600 | 3.242 | ,00 |
| 21/7/2000 | 8,5100 | -1,85% | 8,7500 | 8,9200 | 8,4100 | 3.800 | ,00 |
| 20/7/2000 | 8,6700 | -3,02% | 8,7700 | 8,8000 | 8,5800 | 7.238 | ,00 |
| 19/7/2000 | 8,9400 | -2,93% | 9,0200 | 9,0200 | 8,6600 | 8.321 | ,00 |
| 18/7/2000 | 9,2100 | 0,22% | 9,3900 | 9,4200 | 9,1000 | 4.131 | ,00 |
| 17/7/2000 | 9,1900 | 3,37% | 8,8900 | 9,2400 | 8,8900 | 10.927 | ,00 |
| 14/7/2000 | 8,8900 | 3,98% | 8,3800 | 8,9400 | 8,3600 | 8.333 | ,00 |
| 13/7/2000 | 8,5500 | -1,72% | 8,6600 | 8,6600 | 8,3600 | 6.221 | ,00 |
| 12/7/2000 | 8,7000 | 0,46% | 8,9500 | 9,0100 | 8,5100 | 20.863 | ,00 |
| 11/7/2000 | 8,6600 | 2,61% | 8,2200 | 8,6900 | 8,2200 | 7.264 | ,00 |
| 10/7/2000 | 8,4400 | 1,56% | 8,3100 | 8,6000 | 8,0600 | 11.512 | ,00 |
| 07/7/2000 | 8,3100 | -0,84% | 8,1600 | 8,7700 | 8,1000 | 14.701 | ,00 |
| 06/7/2000 | 8,3800 | -4,45% | 8,8600 | 8,9900 | 8,3500 | 7.585 | ,00 |
| 05/7/2000 | 8,7700 | 5,28% | 8,3300 | 9,1600 | 8,0300 | 21.222 | ,00 |
| 04/7/2000 | 8,3300 | -4,14% | 8,7700 | 8,7700 | 8,3300 | 14.422 | ,00 |
| 03/7/2000 | 8,6900 | -5,85% | 9,0800 | 9,1400 | 8,5400 | 20.412 | ,00 |
| 30/6/2000 | 9,2300 | -1,60% | 9,4900 | 9,8200 | 8,8900 | 22.405 | ,00 |
| 29/6/2000 | 9,3800 | 2,63% | 9,1600 | 9,5400 | 8,9200 | 25.953 | ,00 |
| 28/6/2000 | 9,1400 | 5,06% | 8,9200 | 9,4400 | 8,8000 | 54.642 | ,00 |
| 27/6/2000 | 8,7000 | 6,10% | 8,2000 | 9,0100 | 8,0700 | 16.960 | ,00 |
| 26/6/2000 | 8,2000 | -9,39% | 8,8600 | 9,0700 | 8,1600 | 20.387 | ,00 |
| 23/6/2000 | 9,0500 | -0,98% | 9,0800 | 9,3600 | 8,8300 | 18.287 | ,00 |
| 22/6/2000 | 9,1400 | -0,76% | 9,2100 | 9,2400 | 8,8900 | 10.149 | ,00 |
| 21/6/2000 | 9,2100 | -1,92% | 9,3900 | 9,4600 | 8,8600 | 23.912 | ,00 |
| 20/6/2000 | 9,3900 | -5,06% | 10,4200 | 10,4200 | 9,3600 | 14.369 | ,00 |
| 16/6/2000 | 9,8900 | -1,30% | 10,2700 | 10,2700 | 9,8300 | 8.992 | ,00 |
| 15/6/2000 | 10,0200 | -2,62% | 10,3600 | 10,7100 | 9,9900 | 15.157 | ,00 |
| 14/6/2000 | 10,2900 | 2,18% | 10,0700 | 10,3000 | 9,9000 | 13.014 | ,00 |
| 13/6/2000 | 10,0700 | -3,36% | 10,1200 | 10,5400 | 9,8900 | 8.459 | ,00 |
| 12/6/2000 | 10,4200 | -0,86% | 9,6000 | 11,1400 | 9,6000 | 9.297 | ,00 |
| 09/6/2000 | 10,5100 | -0,38% | 10,5800 | 11,3100 | 10,4200 | 14.215 | ,00 |
| 08/6/2000 | 10,5500 | 6,03% | 9,9500 | 10,9300 | 9,6000 | 23.471 | ,00 |
| 07/6/2000 | 9,9500 | -5,60% | 10,3300 | 10,5600 | 9,7600 | 21.703 | ,00 |
| 06/6/2000 | 10,5400 | -3,21% | 10,6800 | 10,8000 | 10,2900 | 19.133 | ,00 |
| 05/6/2000 | 10,8900 | -1,98% | 11,0100 | 11,1200 | 10,7400 | 9.541 | ,00 |
| 02/6/2000 | 11,1100 | -2,03% | 11,3400 | 11,6200 | 11,0300 | 13.082 | ,00 |
| 01/6/2000 | 11,3400 | -0,96% | 11,7100 | 11,7700 | 11,3300 | 14.516 | ,00 |
| 31/5/2000 | 11,4500 | -0,61% | 11,7400 | 12,0000 | 11,3600 | 26.294 | ,00 |
| 30/5/2000 | 11,5200 | -4,64% | 12,0500 | 12,5600 | 11,3300 | 61.939 | ,00 |
| 29/5/2000 | 12,0800 | 9,92% | 10,4200 | 12,0800 | 10,4200 | 179.706 | ,00 |
| 26/5/2000 | 10,9900 | 0,37% | 11,1500 | 11,1500 | 10,7100 | 14.768 | ,00 |
| 25/5/2000 | 10,9500 | 6,41% | 11,0300 | 11,0300 | 10,6400 | 15.059 | ,00 |
| 24/5/2000 | 10,2900 | -8,21% | 10,7400 | 11,0600 | 10,2100 | 25.324 | ,00 |
| 23/5/2000 | 11,2100 | -2,27% | 11,4700 | 12,0300 | 10,5900 | 35.145 | ,00 |
| 22/5/2000 | 11,4700 | -8,39% | 11,5900 | 12,6200 | 11,3900 | 31.885 | ,00 |
| 19/5/2000 | 12,5200 | 2,04% | 12,8200 | 13,0300 | 12,0600 | 42.155 | ,00 |
| 18/5/2000 | 12,2700 | 9,85% | 10,9800 | 12,2800 | 10,8700 | 55.803 | ,00 |
| 17/5/2000 | 11,1700 | -0,71% | 11,1700 | 11,4500 | 10,3900 | 28.458 | ,00 |
| 16/5/2000 | 11,2500 | 3,59% | 11,1500 | 11,3900 | 10,2700 | 33.271 | ,00 |
| 15/5/2000 | 10,8600 | 5,03% | 11,1500 | 11,1500 | 10,3600 | 53.519 | ,00 |
| 12/5/2000 | 10,3400 | 9,77% | 9,9200 | 10,3600 | 9,7100 | 63.653 | ,00 |
| 11/5/2000 | 9,4200 | 0,43% | 9,5400 | 9,9200 | 9,2400 | 40.913 | ,00 |
| 10/5/2000 | 9,3800 | 9,96% | 8,7500 | 9,3800 | 8,5300 | 50.056 | ,00 |
| 09/5/2000 | 8,5300 | -1,50% | 8,5300 | 8,9200 | 8,1300 | 22.731 | ,00 |
| 08/5/2000 | 8,6600 | 5,61% | 8,2000 | 8,9700 | 8,2000 | 24.488 | ,00 |
| 05/5/2000 | 8,2000 | 6,63% | 7,7800 | 8,4200 | 7,7800 | 24.508 | ,00 |
| 04/5/2000 | 7,6900 | 0,79% | 7,3400 | 7,7200 | 7,3100 | 7.113 | ,00 |
| 03/5/2000 | 7,6300 | -0,91% | 7,7800 | 8,0700 | 7,4100 | 26.616 | ,00 |
| 02/5/2000 | 7,7000 | 3,36% | 7,7500 | 7,7800 | 7,4800 | 8.476 | ,00 |
| 27/4/2000 | 7,4500 | 3,19% | 7,4500 | 7,5600 | 6,9600 | 16.457 | ,00 |
| 26/4/2000 | 7,2200 | -5,50% | 7,6400 | 7,8700 | 7,0600 | 21.372 | ,00 |
| 25/4/2000 | 7,6400 | -8,94% | 7,7500 | 8,0400 | 7,5600 | 34.075 | ,00 |
| 24/4/2000 | 8,3900 | -4,66% | 8,8000 | 9,2400 | 8,1900 | 37.434 | ,00 |
| 21/4/2000 | 8,8000 | 9,59% | 8,6600 | 8,8200 | 8,4200 | 35.409 | ,00 |
| 20/4/2000 | 8,0300 | 9,70% | 7,9200 | 8,0400 | 7,6900 | 44.447 | ,00 |
| 19/4/2000 | 7,3200 | 9,91% | 7,2800 | 7,3200 | 6,6900 | 47.378 | ,00 |
| 18/4/2000 | 6,6600 | -9,02% | 7,7500 | 8,0100 | 6,6000 | 32.319 | ,00 |
| 17/4/2000 | 7,3200 | -9,96% | 7,3200 | 7,3400 | 7,3200 | 38.870 | ,00 |
| 14/4/2000 | 8,1300 | -9,57% | 8,9200 | 8,9200 | 8,1000 | 23.528 | ,00 |
| 13/4/2000 | 8,9900 | -3,95% | 9,6600 | 9,7400 | 8,8900 | 7.043 | ,00 |
| 12/4/2000 | 9,3600 | -0,21% | 9,3900 | 9,4800 | 9,1600 | 5.875 | ,00 |
| 11/4/2000 | 9,3800 | -0,85% | 9,3900 | 9,5700 | 9,3300 | 8.342 | ,00 |
| 10/4/2000 | 9,4600 | -1,25% | 10,1500 | 10,3300 | 9,3200 | 15.854 | ,00 |
| 07/4/2000 | 9,5800 | 5,97% | 8,9500 | 9,6800 | 8,9400 | 30.159 | ,00 |
| 06/4/2000 | 9,0400 | -1,09% | 9,1600 | 9,3600 | 8,8900 | 14.251 | ,00 |
| 05/4/2000 | 9,1400 | -2,25% | 9,1000 | 9,6300 | 9,1000 | 67.992 | ,00 |
| 04/4/2000 | 9,3500 | -1,48% | 9,8000 | 9,8000 | 9,1600 | 10.746 | ,00 |
| 03/4/2000 | 9,4900 | -2,77% | 9,3900 | 10,1700 | 9,3900 | 15.549 | ,00 |
| 31/3/2000 | 9,7600 | -3,37% | 9,8900 | 10,2700 | 9,5800 | 17.675 | ,00 |
| 30/3/2000 | 10,1000 | -2,60% | 9,7100 | 11,3900 | 9,7100 | 26.816 | ,00 |
| 29/3/2000 | 10,3700 | 8,93% | 10,3900 | 10,4200 | 9,1000 | 19.762 | ,00 |
| 28/3/2000 | 9,5200 | -4,03% | 9,4500 | 10,1200 | 8,9400 | 17.108 | ,00 |
| 27/3/2000 | 9,9200 | -0,30% | 9,9800 | 10,2700 | 9,3900 | 159.763 | ,00 |
| 24/3/2000 | 9,9500 | -1,29% | 10,0800 | 10,2400 | 9,6000 | 10.392 | ,00 |
| 23/3/2000 | 10,0800 | -7,18% | 10,4200 | 11,0100 | 9,8900 | 15.823 | ,00 |
| 22/3/2000 | 10,8600 | -3,12% | 11,4600 | 11,4700 | 10,8400 | 10.799 | ,00 |
| 21/3/2000 | 11,2100 | -3,53% | 11,8600 | 11,8600 | 10,8600 | 9.609 | ,00 |
| 20/3/2000 | 11,6200 | 3,47% | 12,0300 | 12,3300 | 11,4500 | 25.053 | ,00 |
| 17/3/2000 | 11,2300 | 9,99% | 10,2700 | 11,2300 | 10,2700 | 17.033 | ,00 |
| 16/3/2000 | 10,2100 | 9,90% | 9,2900 | 10,2100 | 9,2900 | 15.707 | ,00 |
| 15/3/2000 | 9,2900 | -5,69% | 8,9700 | 9,6800 | 8,8600 | 35.371 | ,00 |
| 14/3/2000 | 9,8500 | -9,80% | 11,3000 | 11,3000 | 9,8300 | 31.172 | ,00 |
| 10/3/2000 | 10,9200 | -1,27% | 11,2100 | 11,4500 | 10,5600 | 24.915 | ,00 |
| 09/3/2000 | 11,0600 | 3,66% | 11,3900 | 11,4500 | 10,5600 | 29.021 | ,00 |
| 08/3/2000 | 10,6700 | -7,62% | 10,5800 | 11,4200 | 10,4000 | 141.092 | ,00 |
| 07/3/2000 | 11,5500 | -8,70% | 12,6500 | 12,9100 | 11,3900 | 23.815 | ,00 |
| 06/3/2000 | 12,6500 | 1,69% | 12,9100 | 12,9100 | 12,3800 | 19.576 | ,00 |
| 03/3/2000 | 12,4400 | -6,40% | 13,7300 | 13,8800 | 12,0300 | 20.958 | ,00 |
| 02/3/2000 | 13,2900 | 3,02% | 12,6800 | 13,7300 | 12,6800 | 16.321 | ,00 |
| 01/3/2000 | 12,9000 | 1,18% | 13,0200 | 13,2100 | 12,5000 | 20.244 | ,00 |
| 29/2/2000 | 12,7500 | -0,23% | 12,6200 | 13,2100 | 12,0900 | 53.439 | ,00 |
| 28/2/2000 | 12,7800 | -8,78% | 14,0900 | 14,1200 | 12,6200 | 19.249 | ,00 |
| 25/2/2000 | 14,0100 | -1,34% | 14,2000 | 14,6700 | 13,8500 | 16.195 | ,00 |
| 24/2/2000 | 14,2000 | 1,21% | 14,4500 | 14,4500 | 13,8200 | 21.717 | ,00 |
| 23/2/2000 | 14,0300 | -0,92% | 14,0000 | 14,1200 | 13,8400 | 13.597 | ,00 |
| 22/2/2000 | 14,1600 | -3,41% | 14,2300 | 14,5300 | 13,9400 | 17.622 | ,00 |
| 21/2/2000 | 14,6600 | -2,33% | 14,9700 | 15,4100 | 14,6400 | 18.508 | ,00 |
| 18/2/2000 | 15,0100 | 4,09% | 14,1300 | 15,8600 | 14,1300 | 17.686 | ,00 |
| 17/2/2000 | 14,4200 | -2,10% | 15,1100 | 15,1100 | 14,2300 | 13.621 | ,00 |
| 16/2/2000 | 14,7300 | -2,26% | 15,1100 | 15,5400 | 14,5300 | 34.125 | ,00 |
| 15/2/2000 | 15,0700 | -0,40% | 15,1300 | 15,7000 | 14,8500 | 30.068 | ,00 |
| 14/2/2000 | 15,1300 | -4,06% | 15,2800 | 15,5400 | 15,0100 | 18.046 | ,00 |
| 11/2/2000 | 15,7700 | -2,41% | 15,7000 | 16,2900 | 15,7000 | 17.476 | ,00 |
| 10/2/2000 | 16,1600 | -3,23% | 15,4100 | 16,5800 | 15,3800 | 27.056 | ,00 |
| 09/2/2000 | 16,7000 | -5,54% | 17,8900 | 17,8900 | 16,2600 | 21.121 | ,00 |
| 08/2/2000 | 17,6800 | -1,50% | 17,9500 | 18,1500 | 17,0800 | 45.082 | ,00 |
| 07/2/2000 | 17,9500 | 5,09% | 17,3100 | 18,2000 | 16,2300 | 42.163 | ,00 |
| 04/2/2000 | 17,0800 | 1,91% | 16,7600 | 17,6100 | 16,7600 | 54.361 | ,00 |
| 03/2/2000 | 16,7600 | 7,57% | 15,2900 | 16,8200 | 15,2900 | 62.880 | ,00 |
| 02/2/2000 | 15,5800 | 0,39% | 15,1300 | 16,1100 | 15,1300 | 17.454 | ,00 |
| 01/2/2000 | 15,5200 | 0,71% | 14,8500 | 15,9400 | 14,8500 | 22.328 | ,00 |
| 31/1/2000 | 15,4100 | -1,03% | 16,7000 | 16,7000 | 15,2600 | 18.370 | ,00 |
| 28/1/2000 | 15,5700 | 2,23% | 16,4500 | 16,4500 | 14,5300 | 49.270 | ,00 |
| 27/1/2000 | 15,2300 | 7,86% | 14,5000 | 15,2300 | 13,9400 | 336.443 | ,00 |
| 26/1/2000 | 14,1200 | -1,88% | 14,3900 | 14,6700 | 13,9500 | 27.233 | ,00 |
| 25/1/2000 | 14,3900 | -5,27% | 14,6700 | 14,6700 | 14,3200 | 24.105 | ,00 |
| 24/1/2000 | 15,1900 | -1,62% | 15,5200 | 16,1400 | 15,0600 | 19.834 | ,00 |
| 21/1/2000 | 15,4400 | -0,52% | 15,1600 | 15,8200 | 15,1600 | 17.364 | ,00 |
| 20/1/2000 | 15,5200 | -3,06% | 16,3000 | 16,4300 | 15,2600 | 17.796 | ,00 |
| 19/1/2000 | 16,0100 | -5,93% | 17,0200 | 17,0200 | 15,8500 | 17.214 | ,00 |
| 18/1/2000 | 17,0200 | -4,70% | 17,2000 | 17,5900 | 16,4300 | 10.674 | ,00 |
| 17/1/2000 | 17,8600 | 1,25% | 18,2000 | 18,6100 | 17,6400 | 11.874 | ,00 |
| 14/1/2000 | 17,6400 | 1,26% | 17,7500 | 17,9000 | 16,9000 | 14.246 | ,00 |
| 13/1/2000 | 17,4200 | -0,23% | 17,6100 | 18,4600 | 16,8200 | 19.675 | ,00 |
| 12/1/2000 | 17,4600 | -0,40% | 16,9600 | 18,9300 | 16,1400 | 28.265 | ,00 |
| 11/1/2000 | 17,5300 | -7,59% | 17,7500 | 18,7500 | 17,4600 | 30.371 | ,00 |
| 10/1/2000 | 18,9700 | -2,97% | 19,9600 | 20,0700 | 18,1400 | 15.186 | ,00 |
| 07/1/2000 | 19,5500 | 4,16% | 20,1000 | 20,1000 | 17,6700 | 26.652 | ,00 |
| 05/1/2000 | 18,7700 | -7,49% | 20,2900 | 20,2900 | 18,6800 | 16.178 | ,00 |
| 04/1/2000 | 20,2900 | -0,44% | 21,5400 | 21,5400 | 19,8400 | 31.290 | ,00 |
| 03/1/2000 | 20,3800 | 7,94% | 20,3700 | 20,3800 | 19,6600 | 20.703 | ,00 |
| 30/12/1999 | 18,8800 | 7,95% | 18,8800 | 18,8800 | 18,8800 | 19.168 | ,00 |
| 29/12/1999 | 17,4900 | 7,96% | 17,4900 | 17,4900 | 17,4900 | 15.339 | ,00 |
| 28/12/1999 | 16,2000 | 7,93% | 16,1400 | 16,2000 | 15,3800 | 24.835 | ,00 |
| 27/12/1999 | 15,0100 | 7,91% | 14,6700 | 15,0100 | 13,9100 | 8.870 | ,00 |
| 24/12/1999 | 13,9100 | -6,96% | 13,8100 | 16,0200 | 13,7600 | 19.670 | ,00 |
| 23/12/1999 | 14,9500 | -7,94% | 16,2400 | 16,2400 | 14,9500 | 21.710 | ,00 |
| 22/12/1999 | 16,2400 | -6,99% | 16,4300 | 18,4600 | 16,0700 | 21.127 | ,00 |
| 21/12/1999 | 17,4600 | -7,47% | 18,8700 | 18,8700 | 17,3700 | 20.055 | ,00 |
| 20/12/1999 | 18,8700 | -7,27% | 19,9600 | 20,7500 | 18,7800 | 11.265 | ,00 |
| 17/12/1999 | 20,3500 | 0,15% | 20,5400 | 21,1600 | 19,6600 | 12.770 | ,00 |
| 16/12/1999 | 20,3200 | -4,87% | 19,9600 | 20,4800 | 19,9600 | 27.398 | ,00 |
| 15/12/1999 | 21,3600 | -4,60% | 22,0100 | 22,0100 | 20,8700 | 13.887 | ,00 |
| 14/12/1999 | 22,3900 | -1,80% | 23,3000 | 23,3000 | 21,1600 | 13.310 | ,00 |
| 13/12/1999 | 22,8000 | 3,17% | 23,4000 | 23,7700 | 22,3000 | 19.200 | ,00 |
| 10/12/1999 | 22,1000 | 3,71% | 20,7200 | 22,8300 | 20,7200 | 40.770 | ,00 |
| 09/12/1999 | 21,3100 | -2,34% | 21,8200 | 22,0100 | 20,8400 | 34.450 | ,00 |
| 08/12/1999 | 21,8200 | -2,76% | 22,4400 | 23,1800 | 20,7200 | 38.240 | ,00 |
| 07/12/1999 | 22,4400 | -7,16% | 24,6500 | 24,8900 | 22,2500 | 29.587 | ,00 |
| 06/12/1999 | 24,1700 | -7,15% | 26,3200 | 26,3200 | 23,9800 | 41.780 | ,00 |
| 03/12/1999 | 26,0300 | 0,00% | 27,0000 | 27,0700 | 24,9700 | 69.266 | ,00 |
| 02/12/1999 | 26,0300 | 7,96% | 26,0300 | 26,0300 | 24,9700 | 95.802 | ,00 |
| 01/12/1999 | 24,1100 | 7,97% | 22,3300 | 24,1100 | 22,3300 | 31.655 | ,00 |
| 30/11/1999 | 22,3300 | -1,19% | 23,4800 | 23,7700 | 22,0100 | 16.547 | ,00 |
| 29/11/1999 | 22,6000 | 0,00% | 22,6000 | 23,2400 | 22,0100 | 15.271 | ,00 |
| 26/11/1999 | 22,6000 | -2,50% | 21,3400 | 23,7700 | 21,3400 | 16.044 | ,00 |
| 25/11/1999 | 23,1800 | -1,28% | 23,6200 | 24,5900 | 21,7200 | 26.163 | ,00 |
| 24/11/1999 | 23,4800 | -6,97% | 23,2300 | 24,6500 | 23,2300 | 25.910 | ,00 |
| 23/11/1999 | 25,2400 | -1,14% | 25,5300 | 26,0600 | 24,8000 | 24.309 | ,00 |
| 22/11/1999 | 25,5300 | -1,58% | 25,9400 | 26,2700 | 24,3900 | 8.625 | ,00 |
| 19/11/1999 | 25,9400 | 2,77% | 25,8300 | 26,3800 | 25,2400 | 25.864 | ,00 |
| 18/11/1999 | 25,2400 | 0,60% | 25,9400 | 26,2500 | 24,3900 | 22.957 | ,00 |
| 17/11/1999 | 25,0900 | -4,78% | 26,3500 | 26,7100 | 24,2600 | 18.310 | ,00 |
| 16/11/1999 | 26,3500 | -2,95% | 27,4400 | 27,8800 | 26,1200 | 14.232 | ,00 |
| 15/11/1999 | 27,1500 | 6,35% | 27,4800 | 27,5700 | 25,8000 | 50.555 | ,00 |
| 12/11/1999 | 25,5300 | -1,69% | 26,2700 | 26,2700 | 24,9400 | 16.959 | ,00 |
| 11/11/1999 | 25,9700 | -0,69% | 27,8800 | 28,2300 | 24,8000 | 52.040 | ,00 |
| 10/11/1999 | 26,1500 | 8,01% | 24,3600 | 26,1500 | 24,2100 | 44.210 | ,00 |
| 09/11/1999 | 24,2100 | -0,62% | 24,9400 | 25,8300 | 23,7400 | 22.050 | ,00 |
| 08/11/1999 | 24,3600 | 5,73% | 23,0400 | 24,8600 | 23,0400 | 36.040 | ,00 |
| 05/11/1999 | 23,0400 | 3,32% | 22,9100 | 23,0400 | 22,3000 | 16.620 | ,00 |
| 04/11/1999 | 22,3000 | -1,93% | 23,1800 | 23,3300 | 21,8900 | 12.180 | ,00 |
| 03/11/1999 | 22,7400 | -1,90% | 24,0600 | 24,0600 | 22,4500 | 14.210 | ,00 |
| 02/11/1999 | 23,1800 | -3,78% | 24,9200 | 24,9200 | 23,0400 | 12.240 | ,00 |
| 01/11/1999 | 24,0900 | 0,12% | 24,6200 | 24,6500 | 24,0600 | 13.400 | ,00 |
| 29/10/1999 | 24,0600 | 3,98% | 24,3600 | 24,3600 | 22,8300 | 26.760 | ,00 |
| 27/10/1999 | 23,1400 | -4,77% | 23,0500 | 23,7400 | 22,3600 | 29.820 | ,00 |
| 26/10/1999 | 24,3000 | -7,99% | 25,6800 | 25,6800 | 24,3000 | 35.430 | ,00 |
| 25/10/1999 | 26,4100 | -3,22% | 27,7900 | 27,8200 | 25,6800 | 43.430 | ,00 |
| 22/10/1999 | 27,2900 | -3,09% | 28,1600 | 28,1700 | 26,6500 | 48.420 | ,00 |
| 21/10/1999 | 28,1600 | 6,26% | 28,6200 | 28,6200 | 24,3800 | 88.900 | ,00 |
| 20/10/1999 | 26,5000 | 7,99% | 26,5000 | 26,5000 | 26,5000 | 13.120 | ,00 |
| 19/10/1999 | 24,5400 | 8,01% | 24,5400 | 24,5400 | 24,5400 | 10.660 | ,00 |
| 18/10/1999 | 22,7200 | 7,98% | 22,7200 | 22,7200 | 22,7200 | 40.470 | ,00 |
| 15/10/1999 | 21,0400 | -4,10% | 22,1500 | 22,5600 | 20,6000 | 142.519 | ,00 |
| 14/10/1999 | 21,9400 | -7,97% | 24,0700 | 24,0700 | 21,9400 | 127.057 | ,00 |
| 13/10/1999 | 23,8400 | 0,00% | 24,1100 | 24,1100 | 23,1100 | 175.114 | ,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.% |
|---|