| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
EUROMEDICA ΑΝΩΝΥΜΗ ΕΤΑΙΡΙΑ ΠΑΡΟΧΗΣ ΙΑΤΡΙ (ΕΥΡΟΜ)
0,4480 €
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 |
|---|---|---|---|---|---|---|---|
| 13/11/2000 | 7,0700 | 5,68% | 6,7100 | 7,1800 | 6,6600 | 21.840 | ,00 |
| 10/11/2000 | 6,6900 | 1,52% | 6,6800 | 6,7500 | 6,3700 | 303.900 | ,00 |
| 09/11/2000 | 6,5900 | -2,95% | 6,5300 | 7,1000 | 6,3700 | 110.380 | ,00 |
| 08/11/2000 | 6,7900 | -4,37% | 6,9000 | 7,1300 | 6,5200 | 361.750 | ,00 |
| 07/11/2000 | 7,1000 | -0,42% | 6,7200 | 7,2800 | 6,7200 | 16.120 | ,00 |
| 06/11/2000 | 7,1300 | -1,66% | 7,0400 | 7,2500 | 6,7500 | 21.270 | ,00 |
| 03/11/2000 | 7,2500 | -2,03% | 7,3100 | 7,4100 | 6,7500 | 31.640 | ,00 |
| 02/11/2000 | 7,4000 | -0,27% | 7,4800 | 7,7600 | 7,2200 | 277.744 | ,00 |
| 01/11/2000 | 7,4200 | 8,96% | 6,8100 | 7,6000 | 6,5400 | 32.620 | ,00 |
| 31/10/2000 | 6,8100 | 0,44% | 6,7800 | 6,8700 | 6,7200 | 40.120 | ,00 |
| 30/10/2000 | 6,7800 | 3,99% | 6,7500 | 6,9000 | 6,6500 | 20.360 | ,00 |
| 27/10/2000 | 6,5200 | 7,06% | 5,9600 | 6,8100 | 5,9600 | 30.970 | ,00 |
| 26/10/2000 | 6,0900 | 9,14% | 5,6100 | 6,2400 | 5,5800 | 75.500 | ,00 |
| 25/10/2000 | 5,5800 | 7,93% | 5,4100 | 5,6300 | 5,3400 | 28.860 | ,00 |
| 24/10/2000 | 5,1700 | 4,87% | 4,9900 | 5,2200 | 4,9000 | 20.960 | ,00 |
| 23/10/2000 | 4,9300 | -1,20% | 4,8400 | 5,2100 | 4,8400 | 7.730 | ,00 |
| 20/10/2000 | 4,9900 | 3,10% | 4,8700 | 5,0200 | 4,8600 | 15.340 | ,00 |
| 19/10/2000 | 4,8400 | -1,22% | 4,8400 | 4,9000 | 4,5800 | 6.530 | ,00 |
| 18/10/2000 | 4,9000 | -9,43% | 5,0900 | 5,8000 | 4,7800 | 23.070 | ,00 |
| 17/10/2000 | 5,4100 | -2,87% | 5,5700 | 6,1700 | 5,2800 | 154.020 | ,00 |
| 16/10/2000 | 5,5700 | -3,13% | 5,7300 | 5,8500 | 5,5700 | 157.175 | ,00 |
| 13/10/2000 | 5,7500 | -6,81% | 5,8000 | 5,9300 | 5,6600 | 11.429 | ,00 |
| 12/10/2000 | 6,1700 | -4,93% | 6,5600 | 6,5600 | 6,0500 | 10.336 | ,00 |
| 11/10/2000 | 6,4900 | -5,26% | 6,8100 | 6,8100 | 6,4800 | 9.465 | ,00 |
| 10/10/2000 | 6,8500 | -1,15% | 7,1200 | 7,1200 | 6,7600 | 5.426 | ,00 |
| 09/10/2000 | 6,9300 | -3,48% | 6,9800 | 7,1800 | 6,9300 | 4.149 | ,00 |
| 06/10/2000 | 7,1800 | -0,14% | 7,0100 | 7,2400 | 6,9600 | 8.900 | ,00 |
| 05/10/2000 | 7,1900 | -3,49% | 7,3900 | 7,5300 | 7,1500 | 8.556 | ,00 |
| 04/10/2000 | 7,4500 | -1,32% | 7,2500 | 7,6100 | 7,1900 | 8.814 | ,00 |
| 03/10/2000 | 7,5500 | -1,44% | 7,3400 | 7,7700 | 7,3400 | 4.075 | ,00 |
| 02/10/2000 | 7,6600 | 1,59% | 7,6000 | 7,7200 | 7,6000 | 12.620 | ,00 |
| 29/9/2000 | 7,5400 | 0,67% | 7,5300 | 7,6500 | 7,3100 | 7.292 | ,00 |
| 28/9/2000 | 7,4900 | 0,13% | 7,2200 | 7,5000 | 7,2200 | 13.319 | ,00 |
| 27/9/2000 | 7,4800 | 0,13% | 7,4700 | 7,5800 | 7,4300 | 6.371 | ,00 |
| 26/9/2000 | 7,4700 | 0,54% | 7,4200 | 7,5300 | 7,2200 | 3.118 | ,00 |
| 25/9/2000 | 7,4300 | -2,24% | 7,3100 | 7,6500 | 7,3100 | 9.084 | ,00 |
| 22/9/2000 | 7,6000 | -2,56% | 7,6500 | 7,8000 | 7,1200 | 34.005 | ,00 |
| 21/9/2000 | 7,8000 | -1,76% | 7,6900 | 7,9800 | 7,6000 | 3.314 | ,00 |
| 20/9/2000 | 7,9400 | -1,00% | 8,0200 | 8,1400 | 7,9000 | 6.850 | ,00 |
| 19/9/2000 | 8,0200 | -2,91% | 7,8200 | 8,1700 | 7,8200 | 7.586 | ,00 |
| 18/9/2000 | 8,2600 | -5,06% | 8,1300 | 8,4800 | 7,9000 | 13.037 | ,00 |
| 15/9/2000 | 8,7000 | 0,58% | 8,7200 | 8,9900 | 8,4000 | 33.563 | ,00 |
| 14/9/2000 | 8,6500 | 6,00% | 8,0100 | 9,0000 | 8,0100 | 31.243 | ,00 |
| 13/9/2000 | 8,1600 | -2,86% | 8,5800 | 8,5900 | 8,0600 | 17.690 | ,00 |
| 12/9/2000 | 8,4000 | -4,98% | 8,3900 | 8,8300 | 8,0600 | 11.527 | ,00 |
| 11/9/2000 | 8,8400 | -1,34% | 9,0800 | 9,0800 | 8,5800 | 14.473 | ,00 |
| 08/9/2000 | 8,9600 | 10,75% | 7,6600 | 9,0600 | 7,6600 | 42.280 | ,00 |
| 07/9/2000 | 8,0900 | 3,06% | 7,8500 | 8,2000 | 7,7700 | 208.330 | ,00 |
| 06/9/2000 | 7,8500 | 4,67% | 7,5300 | 7,8900 | 7,4300 | 16.548 | ,00 |
| 05/9/2000 | 7,5000 | 0,27% | 7,4500 | 7,5500 | 7,3900 | 23.558 | ,00 |
| 04/9/2000 | 7,4800 | -1,32% | 7,2300 | 7,5000 | 7,2300 | 4.063 | ,00 |
| 01/9/2000 | 7,5800 | 0,53% | 7,5500 | 7,6500 | 7,3600 | 11.011 | ,00 |
| 31/8/2000 | 7,5400 | -1,05% | 7,2200 | 7,7400 | 7,2200 | 10.238 | ,00 |
| 30/8/2000 | 7,6200 | -2,81% | 7,5800 | 8,0800 | 7,5400 | 2.627 | ,00 |
| 29/8/2000 | 7,8400 | -3,09% | 7,9400 | 8,2500 | 7,6500 | 13.540 | ,00 |
| 28/8/2000 | 8,0900 | -0,12% | 8,6000 | 8,6000 | 7,9100 | 8.397 | ,00 |
| 25/8/2000 | 8,1000 | -1,46% | 8,2200 | 8,2200 | 7,9600 | 4.689 | ,00 |
| 24/8/2000 | 8,2200 | 0,00% | 8,1500 | 8,3100 | 8,1000 | 6.236 | ,00 |
| 23/8/2000 | 8,2200 | 0,12% | 8,3600 | 8,3600 | 8,1300 | 1.325 | ,00 |
| 22/8/2000 | 8,2100 | 1,61% | 7,7100 | 8,3100 | 7,7100 | 4.419 | ,00 |
| 21/8/2000 | 8,0800 | 0,75% | 7,9600 | 8,2500 | 7,8900 | 3.940 | ,00 |
| 18/8/2000 | 8,0200 | 1,26% | 7,9600 | 8,1300 | 7,8000 | 5.254 | ,00 |
| 17/8/2000 | 7,9200 | -0,50% | 7,4800 | 8,0700 | 7,4800 | 2.455 | ,00 |
| 16/8/2000 | 7,9600 | -3,98% | 8,3800 | 8,3800 | 7,8400 | 4.002 | ,00 |
| 14/8/2000 | 8,2900 | 2,60% | 7,6900 | 8,3600 | 7,6900 | 19.335 | ,00 |
| 11/8/2000 | 8,0800 | 4,53% | 7,4100 | 8,3200 | 7,4100 | 8.642 | ,00 |
| 10/8/2000 | 7,7300 | -5,15% | 8,1500 | 8,1500 | 7,4600 | 5.156 | ,00 |
| 09/8/2000 | 8,1500 | -5,67% | 8,6400 | 9,1800 | 8,1500 | 3.449 | ,00 |
| 08/8/2000 | 8,6400 | -0,35% | 8,2600 | 8,8400 | 8,2600 | 2.713 | ,00 |
| 07/8/2000 | 8,6700 | -3,88% | 8,6700 | 9,0600 | 8,4400 | 3.891 | ,00 |
| 04/8/2000 | 9,0200 | -1,85% | 9,0800 | 9,3000 | 8,7200 | 1.374 | ,00 |
| 03/8/2000 | 9,1900 | -1,29% | 9,1400 | 9,3900 | 8,9900 | 2.443 | ,00 |
| 02/8/2000 | 9,3100 | -0,21% | 9,1800 | 9,3300 | 9,0800 | 4.456 | ,00 |
| 01/8/2000 | 9,3300 | -1,58% | 9,1800 | 9,6100 | 9,1800 | 2.086 | ,00 |
| 31/7/2000 | 9,4800 | -0,21% | 9,3200 | 9,6300 | 9,3200 | 2.528 | ,00 |
| 28/7/2000 | 9,5000 | -0,42% | 9,4200 | 9,6700 | 9,1800 | 9.796 | ,00 |
| 27/7/2000 | 9,5400 | 0,53% | 9,4900 | 9,5600 | 9,3200 | 3.191 | ,00 |
| 26/7/2000 | 9,4900 | -1,25% | 9,2300 | 9,7500 | 9,2300 | 2.381 | ,00 |
| 25/7/2000 | 9,6100 | -1,94% | 9,8000 | 9,8000 | 9,4500 | 9.219 | ,00 |
| 24/7/2000 | 9,8000 | -1,71% | 9,9200 | 9,9700 | 9,6300 | 5.708 | ,00 |
| 21/7/2000 | 9,9700 | 0,40% | 10,0300 | 10,0500 | 9,7900 | 10.938 | ,00 |
| 20/7/2000 | 9,9300 | -0,40% | 9,9700 | 10,0300 | 9,5800 | 14.940 | ,00 |
| 19/7/2000 | 9,9700 | -0,50% | 9,8000 | 10,0200 | 9,6800 | 9.612 | ,00 |
| 18/7/2000 | 10,0200 | -0,40% | 10,0400 | 10,1700 | 9,8000 | 14.412 | ,00 |
| 17/7/2000 | 10,0600 | 0,10% | 9,7300 | 10,1600 | 9,7300 | 11.110 | ,00 |
| 14/7/2000 | 10,0500 | 1,01% | 9,6800 | 10,1100 | 9,6800 | 14.768 | ,00 |
| 13/7/2000 | 9,9500 | 0,00% | 9,5700 | 10,1800 | 9,5700 | 13.148 | ,00 |
| 12/7/2000 | 9,9500 | -0,90% | 9,9200 | 10,1300 | 9,3700 | 191.770 | ,00 |
| 11/7/2000 | 10,0400 | 1,01% | 10,0200 | 10,1800 | 9,6300 | 24.184 | ,00 |
| 10/7/2000 | 9,9400 | 1,53% | 9,6800 | 9,9700 | 9,5600 | 13.835 | ,00 |
| 07/7/2000 | 9,7900 | -0,31% | 9,5600 | 9,8500 | 9,0800 | 25.424 | ,00 |
| 06/7/2000 | 9,8200 | 0,92% | 9,5700 | 10,1600 | 9,5700 | 17.383 | ,00 |
| 05/7/2000 | 9,7300 | 0,62% | 9,4800 | 9,8600 | 9,3400 | 23.558 | ,00 |
| 04/7/2000 | 9,6700 | 0,42% | 9,7200 | 9,7300 | 9,3200 | 17.543 | ,00 |
| 03/7/2000 | 9,6300 | 1,80% | 9,8000 | 9,8000 | 9,1300 | 12.988 | ,00 |
| 30/6/2000 | 9,4600 | 1,72% | 8,8900 | 9,5400 | 8,8900 | 201.321 | ,00 |
| 29/6/2000 | 9,3000 | 1,31% | 8,7500 | 9,3400 | 8,7500 | 19.396 | ,00 |
| 28/6/2000 | 9,1800 | -3,16% | 9,5600 | 9,7300 | 9,1100 | 78.655 | ,00 |
| 27/6/2000 | 9,4800 | 7,36% | 8,4500 | 9,5400 | 8,1000 | 27.388 | ,00 |
| 26/6/2000 | 8,8300 | -3,07% | 8,9300 | 9,1800 | 8,2000 | 19.188 | ,00 |
| 23/6/2000 | 9,1100 | 0,44% | 8,6500 | 9,4300 | 8,6500 | 17.678 | ,00 |
| 22/6/2000 | 9,0700 | -2,47% | 9,1800 | 9,6300 | 8,9600 | 48.970 | ,00 |
| 21/6/2000 | 9,3000 | -2,00% | 9,5600 | 9,8700 | 9,2300 | 75.880 | ,00 |
| 20/6/2000 | 9,4900 | -0,94% | 9,3700 | 10,0900 | 9,3700 | 55.354 | ,00 |
| 16/6/2000 | 9,5800 | -2,74% | 9,8500 | 9,9000 | 9,3800 | 13.393 | ,00 |
| 15/6/2000 | 9,8500 | 0,31% | 9,8200 | 10,0400 | 9,6900 | 9.919 | ,00 |
| 14/6/2000 | 9,8200 | 1,13% | 9,4600 | 9,8700 | 9,4600 | 7.427 | ,00 |
| 13/6/2000 | 9,7100 | -1,72% | 9,6100 | 9,8700 | 9,3700 | 10.754 | ,00 |
| 12/6/2000 | 9,8800 | 0,61% | 9,6100 | 10,1500 | 9,3700 | 25.056 | ,00 |
| 09/6/2000 | 9,8200 | 1,13% | 9,4400 | 10,2700 | 9,4400 | 19.323 | ,00 |
| 08/6/2000 | 9,7100 | 2,43% | 9,2100 | 9,9000 | 8,8700 | 26.713 | ,00 |
| 07/6/2000 | 9,4800 | -2,37% | 9,2400 | 10,0000 | 8,9200 | 40.819 | ,00 |
| 06/6/2000 | 9,7100 | -5,73% | 10,2800 | 10,4200 | 9,4100 | 21.262 | ,00 |
| 05/6/2000 | 10,3000 | -1,15% | 9,9300 | 10,5200 | 9,9300 | 22.895 | ,00 |
| 02/6/2000 | 10,4200 | -2,07% | 10,8800 | 11,1900 | 10,4000 | 120.750 | ,00 |
| 01/6/2000 | 10,6400 | 3,80% | 10,1000 | 11,0700 | 9,6800 | 54.789 | ,00 |
| 31/5/2000 | 10,2500 | 3,85% | 9,9200 | 10,6100 | 9,9200 | 53.586 | ,00 |
| 30/5/2000 | 9,8700 | 3,13% | 9,5600 | 9,9900 | 9,0100 | 22.564 | ,00 |
| 29/5/2000 | 9,5700 | -0,10% | 9,3900 | 9,8800 | 9,2700 | 25.792 | ,00 |
| 26/5/2000 | 9,5800 | 2,57% | 9,3400 | 9,7100 | 9,0400 | 25.240 | ,00 |
| 25/5/2000 | 9,3400 | 0,86% | 9,3400 | 9,6800 | 9,2000 | 20.133 | ,00 |
| 24/5/2000 | 9,2600 | -1,38% | 9,2700 | 9,5400 | 9,2000 | 38.130 | ,00 |
| 23/5/2000 | 9,3900 | -5,34% | 9,2300 | 9,9200 | 9,2300 | 28.640 | ,00 |
| 22/5/2000 | 9,9200 | -2,75% | 10,2300 | 10,6400 | 9,5400 | 76.396 | ,00 |
| 19/5/2000 | 10,2000 | 2,20% | 10,2500 | 10,4000 | 9,7900 | 125.833 | ,00 |
| 18/5/2000 | 9,9800 | 4,61% | 9,5600 | 10,2000 | 9,4900 | 115.336 | ,00 |
| 17/5/2000 | 9,5400 | 4,38% | 8,9600 | 9,9700 | 8,8400 | 156.548 | ,00 |
| 16/5/2000 | 9,1400 | 0,55% | 8,8400 | 9,5800 | 8,7000 | 68.576 | ,00 |
| 15/5/2000 | 9,0900 | -1,09% | 9,1900 | 9,2000 | 8,8200 | 34.202 | ,00 |
| 12/5/2000 | 9,1900 | -0,65% | 9,4100 | 9,5400 | 8,8700 | 42.599 | ,00 |
| 11/5/2000 | 9,2500 | 3,24% | 8,4700 | 9,8000 | 8,4700 | 87.039 | ,00 |
| 10/5/2000 | 8,9600 | 1,36% | 8,8400 | 9,1800 | 8,8400 | 46.392 | ,00 |
| 09/5/2000 | 8,8400 | 9,54% | 8,1400 | 8,8700 | 8,0400 | 99.598 | ,00 |
| 08/5/2000 | 8,0700 | 8,91% | 8,1500 | 8,1500 | 7,7400 | 81.183 | ,00 |
| 05/5/2000 | 7,4100 | 4,96% | 7,2900 | 7,7700 | 6,9400 | 54.458 | ,00 |
| 04/5/2000 | 7,0600 | -2,89% | 7,3100 | 7,3100 | 6,8200 | 6.138 | ,00 |
| 03/5/2000 | 7,2700 | -1,76% | 7,2000 | 7,5500 | 7,1000 | 12.300 | ,00 |
| 02/5/2000 | 7,4000 | 1,79% | 7,2700 | 7,6000 | 7,2700 | 17.481 | ,00 |
| 27/4/2000 | 7,2700 | 1,25% | 7,1700 | 7,4100 | 6,7100 | 16.708 | ,00 |
| 26/4/2000 | 7,1800 | -3,88% | 7,4700 | 7,5800 | 6,8800 | 4.984 | ,00 |
| 25/4/2000 | 7,4700 | -2,73% | 7,4300 | 7,6000 | 7,3000 | 12.141 | ,00 |
| 24/4/2000 | 7,6800 | -1,03% | 7,7200 | 7,8600 | 7,6200 | 23.889 | ,00 |
| 21/4/2000 | 7,7600 | 5,43% | 6,9900 | 7,9800 | 6,9900 | 40.094 | ,00 |
| 20/4/2000 | 7,3600 | 0,27% | 6,7400 | 7,6200 | 6,7400 | 19.482 | ,00 |
| 19/4/2000 | 7,3400 | 6,38% | 7,3400 | 7,5000 | 6,4500 | 17.015 | ,00 |
| 18/4/2000 | 6,9000 | -0,29% | 7,5000 | 7,6000 | 6,7400 | 29.745 | ,00 |
| 17/4/2000 | 6,9200 | -8,95% | 6,9600 | 7,6000 | 6,8500 | 55.477 | ,00 |
| 14/4/2000 | 7,6000 | -4,52% | 7,9600 | 7,9600 | 7,1900 | 28.910 | ,00 |
| 13/4/2000 | 7,9600 | 0,76% | 7,8900 | 8,4800 | 7,5000 | 58.202 | ,00 |
| 12/4/2000 | 7,9000 | 0,25% | 8,0600 | 8,0600 | 7,4600 | 15.468 | ,00 |
| 11/4/2000 | 7,8800 | 0,64% | 7,3600 | 7,9800 | 7,3600 | 10.410 | ,00 |
| 10/4/2000 | 7,8300 | -0,25% | 7,8500 | 8,0100 | 7,4600 | 11.797 | ,00 |
| 07/4/2000 | 7,8500 | 6,08% | 7,4000 | 7,8800 | 7,4000 | 11.601 | ,00 |
| 06/4/2000 | 7,4000 | -0,80% | 7,3900 | 7,5300 | 7,1700 | 7.869 | ,00 |
| 05/4/2000 | 7,4600 | -2,99% | 7,6900 | 7,8200 | 7,1900 | 11.625 | ,00 |
| 04/4/2000 | 7,6900 | -1,41% | 7,8000 | 7,8600 | 7,1900 | 12.067 | ,00 |
| 03/4/2000 | 7,8000 | 0,52% | 7,8800 | 7,9800 | 7,3000 | 11.859 | ,00 |
| 31/3/2000 | 7,7600 | -1,15% | 7,8500 | 7,9400 | 7,5000 | 9.305 | ,00 |
| 30/3/2000 | 7,8500 | 3,56% | 8,0600 | 8,0600 | 7,5500 | 17.788 | ,00 |
| 29/3/2000 | 7,5800 | 8,60% | 6,9800 | 7,6700 | 6,7600 | 107.922 | ,00 |
| 28/3/2000 | 6,9800 | -7,92% | 7,2400 | 7,3900 | 6,9100 | 22.490 | ,00 |
| 27/3/2000 | 7,5800 | -6,07% | 7,8900 | 7,8900 | 7,5000 | 10.287 | ,00 |
| 24/3/2000 | 8,0700 | -2,42% | 8,3400 | 8,6400 | 7,5500 | 534.343 | ,00 |
| 23/3/2000 | 8,2700 | -2,48% | 8,3600 | 8,8300 | 7,9100 | 18.561 | ,00 |
| 22/3/2000 | 8,4800 | -6,30% | 9,0400 | 9,0500 | 8,2700 | 41.850 | ,00 |
| 21/3/2000 | 9,0500 | -2,16% | 9,4400 | 9,4400 | 8,8900 | 22.269 | ,00 |
| 20/3/2000 | 9,2500 | -3,65% | 9,4900 | 9,7400 | 9,0600 | 59.417 | ,00 |
| 17/3/2000 | 9,6000 | 2,78% | 10,0900 | 10,0900 | 9,3600 | 64.291 | ,00 |
| 16/3/2000 | 9,3400 | 9,88% | 8,7600 | 9,3400 | 7,8900 | 54.458 | ,00 |
| 15/3/2000 | 8,5000 | -3,19% | 8,7800 | 9,0400 | 7,9100 | 28.469 | ,00 |
| 14/3/2000 | 8,7800 | -7,58% | 9,9200 | 9,9200 | 8,5600 | 13.749 | ,00 |
| 10/3/2000 | 9,5000 | -2,66% | 9,5600 | 9,8000 | 8,9600 | 26.271 | ,00 |
| 09/3/2000 | 9,7600 | -2,79% | 9,4400 | 11,0400 | 9,4400 | 22.269 | ,00 |
| 08/3/2000 | 10,0400 | -9,55% | 10,1600 | 10,5200 | 10,0000 | 22.956 | ,00 |
| 07/3/2000 | 11,1000 | -9,98% | 12,0000 | 12,4300 | 11,1000 | 45.496 | ,00 |
| 06/3/2000 | 12,3300 | -2,84% | 12,5600 | 13,2600 | 12,0100 | 22.011 | ,00 |
| 03/3/2000 | 12,6900 | 0,24% | 12,9100 | 13,7900 | 12,2600 | 32.925 | ,00 |
| 02/3/2000 | 12,6600 | 2,51% | 12,9100 | 12,9100 | 12,4300 | 11.859 | ,00 |
| 01/3/2000 | 12,3500 | -3,06% | 12,7400 | 13,1000 | 11,7400 | 19.200 | ,00 |
| 29/2/2000 | 12,7400 | -5,42% | 12,9100 | 13,4600 | 12,5000 | 9.587 | ,00 |
| 28/2/2000 | 13,4700 | -6,59% | 14,2200 | 14,3400 | 13,4100 | 9.587 | ,00 |
| 25/2/2000 | 14,4200 | 0,35% | 14,3700 | 14,6100 | 14,2000 | 27.241 | ,00 |
| 24/2/2000 | 14,3700 | -1,64% | 14,5800 | 14,9300 | 14,1700 | 19.016 | ,00 |
| 23/2/2000 | 14,6100 | -6,23% | 14,9400 | 15,6800 | 14,4100 | 24.233 | ,00 |
| 22/2/2000 | 15,5800 | -2,99% | 15,5500 | 16,0100 | 15,3700 | 7.402 | ,00 |
| 21/2/2000 | 16,0600 | 0,88% | 15,3100 | 16,2700 | 15,3100 | 10.140 | ,00 |
| 18/2/2000 | 15,9200 | 0,00% | 15,9200 | 16,3700 | 15,3000 | 14.805 | ,00 |
| 17/2/2000 | 15,9200 | -2,21% | 15,0800 | 16,2600 | 15,0800 | 9.919 | ,00 |
| 16/2/2000 | 16,2800 | -8,90% | 17,6600 | 17,6600 | 16,0900 | 15.812 | ,00 |
| 15/2/2000 | 17,8700 | -0,61% | 18,8500 | 19,2400 | 17,5200 | 12.730 | ,00 |
| 14/2/2000 | 17,9800 | -3,85% | 17,9600 | 18,4100 | 17,6400 | 69.510 | ,00 |
| 11/2/2000 | 18,7000 | 1,19% | 17,9400 | 19,0700 | 17,9400 | 38.804 | ,00 |
| 10/2/2000 | 18,4800 | -2,94% | 19,0400 | 19,9500 | 17,9700 | 39.295 | ,00 |
| 09/2/2000 | 19,0400 | -4,85% | 20,0100 | 20,3200 | 18,5800 | 44.498 | ,00 |
| 08/2/2000 | 20,0100 | -0,74% | 20,7800 | 20,9700 | 19,7900 | 175.592 | ,00 |
| 07/2/2000 | 20,1600 | 6,05% | 19,0100 | 20,8000 | 19,0100 | 334.592 | ,00 |
| 04/2/2000 | 19,0100 | 6,14% | 17,8700 | 19,3100 | 17,7500 | 104.093 | ,00 |
| 03/2/2000 | 17,9100 | 1,24% | 17,8000 | 17,9300 | 17,6400 | 21.427 | ,00 |
| 02/2/2000 | 17,6900 | -1,01% | 17,9300 | 18,1000 | 17,4700 | 23.463 | ,00 |
| 01/2/2000 | 17,8700 | -1,43% | 18,4700 | 18,4700 | 17,6900 | 45.333 | ,00 |
| 31/1/2000 | 18,1300 | -0,71% | 18,8800 | 18,8800 | 17,9300 | 21.034 | ,00 |
| 28/1/2000 | 18,2600 | 2,53% | 18,5200 | 18,5200 | 18,0600 | 28.545 | ,00 |
| 27/1/2000 | 17,8100 | 1,14% | 17,6100 | 18,1700 | 17,5700 | 10.136 | ,00 |
| 26/1/2000 | 17,6100 | -3,14% | 18,1800 | 18,1800 | 17,4900 | 17.205 | ,00 |
| 25/1/2000 | 18,1800 | -0,76% | 17,2900 | 18,3200 | 17,2900 | 10.087 | ,00 |
| 24/1/2000 | 18,3200 | 1,83% | 18,9400 | 18,9400 | 17,6900 | 26.409 | ,00 |
| 21/1/2000 | 17,9900 | 0,67% | 17,6000 | 18,7100 | 17,6000 | 23.316 | ,00 |
| 20/1/2000 | 17,8700 | 2,29% | 17,1700 | 17,9400 | 17,1700 | 20.199 | ,00 |
| 19/1/2000 | 17,4700 | -5,16% | 17,9700 | 19,2500 | 17,1700 | 29.771 | ,00 |
| 18/1/2000 | 18,4200 | 0,44% | 18,0600 | 19,4700 | 17,9700 | 21.918 | ,00 |
| 17/1/2000 | 18,3400 | 1,55% | 18,8900 | 18,8900 | 18,3200 | 6.602 | ,00 |
| 14/1/2000 | 18,0600 | -1,79% | 17,8300 | 18,4200 | 17,8300 | 12.148 | ,00 |
| 13/1/2000 | 18,3900 | 2,57% | 17,4800 | 18,4700 | 17,4800 | 12.394 | ,00 |
| 12/1/2000 | 17,9300 | -0,94% | 17,3700 | 17,9400 | 17,3700 | 9.252 | ,00 |
| 11/1/2000 | 18,1000 | -5,48% | 18,2400 | 19,3300 | 17,6500 | 23.954 | ,00 |
| 10/1/2000 | 19,1500 | 1,22% | 19,1300 | 19,6800 | 19,1000 | 46.266 | ,00 |
| 07/1/2000 | 18,9200 | 1,45% | 19,1300 | 19,1300 | 18,6500 | 16.738 | ,00 |
| 05/1/2000 | 18,6500 | -5,23% | 18,1200 | 18,8900 | 18,1200 | 17.033 | ,00 |
| 04/1/2000 | 19,6800 | -2,86% | 19,6700 | 19,8400 | 19,2600 | 30.164 | ,00 |
| 03/1/2000 | 20,2600 | 1,91% | 19,1500 | 20,9200 | 19,1500 | 53.531 | ,00 |
| 30/12/1999 | 19,8800 | 2,58% | 18,9000 | 20,2000 | 18,7900 | 107.627 | ,00 |
| 29/12/1999 | 19,3800 | -0,51% | 18,6100 | 19,8400 | 18,6100 | 45.480 | ,00 |
| 28/12/1999 | 19,4800 | 6,27% | 19,7000 | 19,7200 | 18,0000 | 13.044 | ,00 |
| 27/12/1999 | 18,3300 | 7,82% | 16,0300 | 18,3600 | 16,0300 | 12.467 | ,00 |
| 24/12/1999 | 17,0000 | -5,03% | 16,4800 | 18,0500 | 16,4800 | 55.690 | ,00 |
| 23/12/1999 | 17,9000 | -6,82% | 18,4200 | 19,3100 | 17,6700 | 27.612 | ,00 |
| 22/12/1999 | 19,2100 | 1,59% | 18,9100 | 19,4600 | 18,5500 | 202.149 | ,00 |
| 21/12/1999 | 18,9100 | -1,56% | 19,1300 | 19,1300 | 18,1800 | 30.422 | ,00 |
| 20/12/1999 | 19,2100 | -2,39% | 18,9600 | 19,8100 | 18,8800 | 71.006 | ,00 |
| 17/12/1999 | 19,6800 | 2,29% | 18,6600 | 20,0200 | 18,1200 | 40.105 | ,00 |
| 16/12/1999 | 19,2400 | -2,83% | 19,7200 | 19,7200 | 18,7800 | 38.878 | ,00 |
| 15/12/1999 | 19,8000 | -6,21% | 21,2200 | 21,2200 | 19,5000 | 43.222 | ,00 |
| 14/12/1999 | 21,1100 | 2,48% | 19,8000 | 21,2800 | 19,8000 | 161.577 | ,00 |
| 13/12/1999 | 20,6000 | 3,67% | 21,1300 | 21,1300 | 19,8400 | 32.349 | ,00 |
| 10/12/1999 | 19,8700 | 7,99% | 18,5300 | 19,8700 | 18,4000 | 47.837 | ,00 |
| 09/12/1999 | 18,4000 | -0,11% | 18,1700 | 18,9700 | 17,7500 | 15.093 | ,00 |
| 08/12/1999 | 18,4200 | -3,91% | 18,1700 | 19,7200 | 18,1700 | 15.167 | ,00 |
| 07/12/1999 | 19,1700 | -3,57% | 18,6500 | 20,0200 | 18,6500 | 23.267 | ,00 |
| 06/12/1999 | 19,8800 | -1,83% | 19,6100 | 20,1800 | 19,6100 | 13.155 | ,00 |
| 03/12/1999 | 20,2500 | 3,26% | 19,1300 | 20,4400 | 18,8900 | 51.689 | ,00 |
| 02/12/1999 | 19,6100 | -2,87% | 20,1000 | 20,1000 | 19,3800 | 70.025 | ,00 |
| 01/12/1999 | 20,1900 | -0,64% | 20,1400 | 20,3200 | 19,3100 | 24.421 | ,00 |
| 30/11/1999 | 20,3200 | -2,26% | 19,4900 | 20,9100 | 19,4900 | 56.255 | ,00 |
| 29/11/1999 | 20,7900 | 2,46% | 21,3600 | 21,4900 | 19,9600 | 71.080 | ,00 |
| 26/11/1999 | 20,2900 | 7,98% | 19,1200 | 20,2900 | 18,8600 | 65.092 | ,00 |
| 25/11/1999 | 18,7900 | 0,75% | 18,5400 | 20,1300 | 18,0700 | 47.027 | ,00 |
| 24/11/1999 | 18,6500 | -2,81% | 18,2100 | 18,8100 | 17,6700 | 25.698 | ,00 |
| 23/11/1999 | 19,1900 | -2,04% | 18,9000 | 19,3900 | 18,9000 | 24.863 | ,00 |
| 22/11/1999 | 19,5900 | 0,56% | 19,7200 | 19,7500 | 19,0300 | 38.583 | ,00 |
| 19/11/1999 | 19,4800 | 2,36% | 18,9000 | 19,7900 | 18,9000 | 46.487 | ,00 |
| 18/11/1999 | 19,0300 | -0,52% | 18,5800 | 19,1200 | 18,4200 | 19.217 | ,00 |
| 17/11/1999 | 19,1300 | -1,85% | 18,7700 | 19,2500 | 18,7700 | 31.868 | ,00 |
| 16/11/1999 | 19,4900 | -1,02% | 19,3700 | 19,7100 | 19,2300 | 51.812 | ,00 |
| 15/11/1999 | 19,6900 | -2,52% | 19,7300 | 20,3000 | 19,4900 | 27.872 | ,00 |
| 12/11/1999 | 20,2000 | -0,59% | 19,9200 | 20,3200 | 19,8000 | 21.353 | ,00 |
| 11/11/1999 | 20,3200 | -3,42% | 20,5800 | 20,8000 | 19,9000 | 32.349 | ,00 |
| 10/11/1999 | 21,0400 | -1,96% | 20,5600 | 21,4600 | 20,4700 | 84.163 | ,00 |
| 09/11/1999 | 21,4600 | 0,00% | 21,5300 | 21,5300 | 20,8000 | 133.865 | ,00 |
| 08/11/1999 | 21,4600 | 3,77% | 20,3200 | 21,9700 | 20,2100 | 115.678 | ,00 |
| 05/11/1999 | 20,6800 | 0,29% | 19,8700 | 20,9200 | 19,8700 | 63.667 | ,00 |
| 04/11/1999 | 20,6200 | -0,82% | 20,3200 | 20,6800 | 20,3200 | 161.258 | ,00 |
| 03/11/1999 | 20,7900 | -0,57% | 20,2300 | 20,7900 | 20,2300 | 76.775 | ,00 |
| 02/11/1999 | 20,9100 | 1,11% | 19,9900 | 20,9200 | 19,9900 | 72.160 | ,00 |
| 01/11/1999 | 20,6800 | 2,38% | 20,5600 | 21,2600 | 20,4400 | 103.945 | ,00 |
| 29/10/1999 | 20,2000 | 0,30% | 19,9900 | 20,5000 | 19,5200 | 51.886 | ,00 |
| 27/10/1999 | 20,1400 | -0,89% | 20,3200 | 20,4400 | 19,6100 | 147.366 | ,00 |
| 26/10/1999 | 20,3200 | 0,30% | 18,6600 | 20,6200 | 18,6600 | 176.991 | ,00 |
| 25/10/1999 | 20,2600 | 3,63% | 20,3200 | 20,7000 | 19,8400 | 166.804 | ,00 |
| 22/10/1999 | 19,5500 | 1,61% | 20,6800 | 20,6800 | 17,7000 | 164.768 | ,00 |
| 21/10/1999 | 19,2400 | 7,97% | 18,8600 | 19,2400 | 18,4100 | 402.654 | ,00 |
| 20/10/1999 | 17,8200 | 8,00% | 17,8200 | 17,8200 | 17,5700 | 569.362 | ,00 |
| 19/10/1999 | 16,5000 | -2,02% | 17,3400 | 17,6700 | 15,8200 | 51.886 | ,00 |
| 18/10/1999 | 16,8400 | -7,93% | 16,8300 | 17,8100 | 16,8300 | 99.013 | ,00 |
| 15/10/1999 | 18,2900 | 2,35% | 16,9900 | 19,3000 | 16,8600 | 119.728 | ,00 |
| 14/10/1999 | 17,8700 | -7,74% | 17,8200 | 18,8900 | 17,8200 | 135.510 | ,00 |
| 13/10/1999 | 19,3700 | -6,33% | 20,0900 | 20,2400 | 19,2500 | 131.583 | ,00 |
| 12/10/1999 | 20,6800 | -3,72% | 19,8700 | 21,3900 | 19,8700 | 206.248 | ,00 |
| 11/10/1999 | 21,4800 | 33,42% | 20,3200 | 22,3600 | 19,7300 | 532.029 | ,00 |
| 08/10/1999 | 16,1000 | 99,01% | 16,1000 | 16,1000 | 16,1000 | 36.767 | ,00 |
| 07/10/1999 | 8,0900 | 0,00% | 8,0900 | 8,0900 | 8,0900 | 47 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|