| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6220 | -5,76 % | -0,0380 | 3.587 |
| ΕΛΧΑ | 3,1900 | -4,06 % | -0,1350 | 221.469 |
| ΙΛΥΔΑ | 5,3400 | -3,96 % | -0,2200 | 20.304 |
| ΠΡΔ | 0,4500 | -3,85 % | -0,0180 | 28.870 |
| ΣΠΙ | 0,5720 | -3,70 % | -0,0220 | 2.870 |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | -0,1100 | 119.380 |
| ΓΕΒΚΑ | 2,0400 | -3,32 % | -0,0700 | 25.426 |
| ΚΡΙ | 18,8200 | -2,99 % | -0,5800 | 22.301 |
| ΦΡΙΓΟ | 0,4700 | -2,69 % | -0,0130 | 76.286 |
| ΑΛΜΥ | 4,7800 | -2,65 % | -0,1300 | 12.247 |
Συνεχης ενημερωση
ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)
6,3000 €
0,1200 (1,94%)
- Άνοιγμα 6,2000
- Υψηλό 6,3000
- Χαμηλό 6,1800
- Όγκος 621.457
- Τζίρος 3.883.990 €
- Πράξεις 599
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/8/2001 | 4,6240 | -1,74% | 4,6730 | 4,7060 | 4,5830 | 26.895 | 125.592,60 |
| 29/8/2001 | 4,7060 | -1,36% | 4,7550 | 4,7880 | 4,6890 | 29.547 | 139.730,80 |
| 28/8/2001 | 4,7710 | -0,19% | 4,7880 | 4,8120 | 4,7470 | 25.646 | 122.692,80 |
| 27/8/2001 | 4,7800 | 0,70% | 4,7470 | 4,9030 | 4,7470 | 53.082 | 256.930,80 |
| 24/8/2001 | 4,7470 | 1,06% | 4,6970 | 4,8040 | 4,6730 | 25.260 | 120.232,20 |
| 23/8/2001 | 4,6970 | 0,88% | 4,6650 | 4,7800 | 4,6650 | 29.951 | 140.838,00 |
| 22/8/2001 | 4,6560 | -1,40% | 4,7220 | 4,7220 | 4,6560 | 26.397 | 123.629,20 |
| 21/8/2001 | 4,7220 | -1,38% | 4,7550 | 4,8700 | 4,6970 | 31.239 | 148.774,80 |
| 20/8/2001 | 4,7880 | -2,82% | 4,8940 | 4,9190 | 4,7800 | 37.788 | 182.063,42 |
| 17/8/2001 | 4,9270 | -1,66% | 5,0100 | 5,0830 | 4,9190 | 32.875 | 164.952,20 |
| 16/8/2001 | 5,0100 | 0,85% | 5,0340 | 5,0340 | 4,9520 | 18.204 | 91.036,60 |
| 14/8/2001 | 4,9680 | 4,48% | 5,0670 | 5,0670 | 4,7880 | 25.415 | 124.628,00 |
| 13/8/2001 | 4,7550 | -1,18% | 4,7390 | 4,8120 | 4,7060 | 30.048 | 143.095,40 |
| 10/8/2001 | 4,8120 | 0,00% | 4,8620 | 4,8620 | 4,7220 | 20.417 | 98.029,00 |
| 09/8/2001 | 4,8120 | 0,17% | 4,8620 | 4,8620 | 4,7220 | 40.252 | 193.113,68 |
| 08/8/2001 | 4,8040 | -1,84% | 4,8940 | 5,0260 | 4,7140 | 58.900 | 284.967,38 |
| 07/8/2001 | 4,8940 | -5,70% | 5,1570 | 5,1570 | 4,8860 | 46.544 | 234.271,20 |
| 06/8/2001 | 5,1900 | 0,15% | 5,0920 | 5,2640 | 5,0920 | 65.117 | 339.789,60 |
| 03/8/2001 | 5,1820 | 4,64% | 5,0100 | 5,2390 | 4,9270 | 246.630 | 1.256.581,60 |
| 02/8/2001 | 4,9520 | 2,91% | 4,8120 | 4,9680 | 4,7800 | 149.479 | 736.124,88 |
| 01/8/2001 | 4,8120 | 3,15% | 4,6890 | 4,8540 | 4,6730 | 74.810 | 358.823,08 |
| 31/7/2001 | 4,6650 | 4,04% | 4,4350 | 4,8040 | 4,4100 | 52.754 | 239.442,80 |
| 30/7/2001 | 4,4840 | -0,18% | 4,5410 | 4,6730 | 4,4680 | 110.902 | 505.974,92 |
| 27/7/2001 | 4,4920 | 5,79% | 4,2700 | 4,5740 | 4,2700 | 43.104 | 192.337,80 |
| 26/7/2001 | 4,2460 | 4,02% | 4,1230 | 4,2950 | 4,0820 | 54.255 | 228.104,60 |
| 25/7/2001 | 4,0820 | -0,20% | 4,0820 | 4,1230 | 4,0240 | 17.627 | 72.166,00 |
| 24/7/2001 | 4,0900 | 0,62% | 4,1230 | 4,1550 | 3,9910 | 43.967 | 180.459,80 |
| 23/7/2001 | 4,0650 | 4,88% | 3,9090 | 4,0650 | 3,9010 | 32.625 | 131.141,40 |
| 20/7/2001 | 3,8760 | -2,49% | 3,9910 | 4,1310 | 3,8430 | 73.327 | 287.568,20 |
| 19/7/2001 | 3,9750 | 6,85% | 3,7120 | 3,9910 | 3,6870 | 39.548 | 149.105,40 |
| 18/7/2001 | 3,7200 | 3,42% | 3,5970 | 3,7370 | 3,5560 | 39.294 | 143.481,60 |
| 17/7/2001 | 3,5970 | 0,45% | 3,6790 | 3,6790 | 3,4900 | 50.718 | 182.536,20 |
| 16/7/2001 | 3,5810 | -5,21% | 3,7200 | 3,7200 | 3,5230 | 58.694 | 211.097,60 |
| 13/7/2001 | 3,7780 | -1,28% | 3,8270 | 3,8430 | 3,7120 | 33.759 | 127.481,20 |
| 12/7/2001 | 3,8270 | 2,88% | 3,8110 | 3,8270 | 3,7530 | 37.914 | 144.461,40 |
| 11/7/2001 | 3,7200 | -3,20% | 3,7370 | 3,9010 | 3,6870 | 127.698 | 478.321,59 |
| 10/7/2001 | 3,8430 | -0,44% | 3,8600 | 3,9010 | 3,5970 | 147.868 | 557.886,80 |
| 09/7/2001 | 3,8600 | -7,10% | 4,1550 | 4,1550 | 3,8430 | 114.280 | 446.646,00 |
| 06/7/2001 | 4,1550 | -2,51% | 4,2620 | 4,2870 | 4,1470 | 77.981 | 328.917,21 |
| 05/7/2001 | 4,2620 | -1,52% | 4,3200 | 4,4260 | 4,2460 | 55.731 | 240.438,86 |
| 04/7/2001 | 4,3280 | -3,48% | 4,4840 | 4,4840 | 4,2870 | 58.716 | 254.509,60 |
| 03/7/2001 | 4,4840 | -0,73% | 4,5410 | 4,5410 | 4,4590 | 28.089 | 126.610,40 |
| 02/7/2001 | 4,5170 | -0,53% | 4,5170 | 4,5740 | 4,4590 | 44.026 | 199.183,40 |
| 29/6/2001 | 4,5410 | 1,27% | 4,5090 | 4,5500 | 4,4840 | 33.355 | 150.987,60 |
| 28/6/2001 | 4,4840 | -0,18% | 4,6240 | 4,6320 | 4,4100 | 46.275 | 208.851,32 |
| 27/6/2001 | 4,4920 | 3,98% | 4,3120 | 4,5410 | 4,3120 | 39.662 | 175.920,80 |
| 26/6/2001 | 4,3200 | -2,77% | 4,4100 | 4,5170 | 4,2870 | 59.426 | 257.987,80 |
| 25/6/2001 | 4,4430 | -7,67% | 4,7800 | 4,7800 | 4,4100 | 33.567 | 153.504,00 |
| 22/6/2001 | 4,8120 | -3,32% | 4,9520 | 4,9520 | 4,7800 | 41.066 | 198.578,66 |
| 21/6/2001 | 4,9770 | -0,48% | 5,0830 | 5,0830 | 4,9680 | 57.522 | 288.438,81 |
| 20/6/2001 | 5,0010 | -1,15% | 5,0430 | 5,0920 | 4,9680 | 22.222 | 111.503,80 |
| 19/6/2001 | 5,0590 | -1,11% | 5,1160 | 5,1570 | 5,0590 | 8.766 | 44.710,20 |
| 18/6/2001 | 5,1160 | 0,31% | 5,0430 | 5,1330 | 5,0100 | 18.595 | 94.112,08 |
| 15/6/2001 | 5,1000 | 0,33% | 4,9680 | 5,1490 | 4,9680 | 36.493 | 185.295,22 |
| 14/6/2001 | 5,0830 | 0,47% | 5,1000 | 5,1490 | 5,0100 | 18.420 | 93.609,90 |
| 13/6/2001 | 5,0590 | -0,80% | 5,0430 | 5,0920 | 4,9930 | 41.430 | 209.681,00 |
| 12/6/2001 | 5,1000 | -1,73% | 5,1900 | 5,2150 | 5,0430 | 44.807 | 229.796,20 |
| 11/6/2001 | 5,1900 | -4,24% | 5,4040 | 5,4040 | 5,1820 | 19.706 | 103.000,20 |
| 08/6/2001 | 5,4200 | -0,61% | 5,4040 | 5,4450 | 5,4040 | 31.450 | 170.790,80 |
| 07/6/2001 | 5,4530 | 2,00% | 5,4530 | 5,4530 | 5,2890 | 31.976 | 172.837,28 |
| 06/6/2001 | 5,3460 | -1,07% | 5,4530 | 5,4530 | 5,2480 | 165.094 | 890.733,78 |
| 05/6/2001 | 5,4040 | -0,75% | 5,5020 | 5,6500 | 5,4040 | 89.188 | 486.557,99 |
| 01/6/2001 | 5,4450 | 0,46% | 5,5270 | 5,5270 | 5,4120 | 56.423 | 307.908,16 |
| 31/5/2001 | 5,4200 | -0,46% | 5,4200 | 5,5190 | 5,4040 | 37.664 | 205.480,20 |
| 30/5/2001 | 5,4450 | -1,04% | 5,4530 | 5,4940 | 5,4370 | 35.200 | 192.303,40 |
| 29/5/2001 | 5,5020 | -1,04% | 5,5760 | 5,5930 | 5,4530 | 21.071 | 116.593,00 |
| 28/5/2001 | 5,5600 | -1,01% | 5,6500 | 5,6500 | 5,5600 | 27.895 | 156.477,20 |
| 25/5/2001 | 5,6170 | 0,43% | 5,6990 | 5,7080 | 5,5760 | 23.376 | 131.644,60 |
| 24/5/2001 | 5,5930 | -0,29% | 5,5760 | 5,7080 | 5,5600 | 69.079 | 385.182,60 |
| 23/5/2001 | 5,6090 | -3,13% | 5,8390 | 5,8720 | 5,5760 | 69.559 | 395.443,00 |
| 22/5/2001 | 5,7900 | -1,80% | 5,8960 | 5,8960 | 5,7810 | 20.703 | 120.672,00 |
| 21/5/2001 | 5,8960 | 0,84% | 5,8470 | 6,0200 | 5,8470 | 131.583 | 778.169,00 |
| 18/5/2001 | 5,8470 | 2,44% | 5,7490 | 5,8720 | 5,7080 | 52.870 | 307.727,60 |
| 17/5/2001 | 5,7080 | -0,71% | 5,8060 | 5,8060 | 5,6990 | 27.566 | 158.797,60 |
| 16/5/2001 | 5,7490 | 0,44% | 5,7240 | 5,7900 | 5,6660 | 23.567 | 136.183,00 |
| 15/5/2001 | 5,7240 | 0,00% | 5,9210 | 5,9210 | 5,7240 | 40.202 | 231.453,41 |
| 14/5/2001 | 5,7240 | -1,55% | 5,8140 | 5,8140 | 5,6580 | 70.059 | 404.178,60 |
| 11/5/2001 | 5,8140 | 0,14% | 5,8720 | 5,8720 | 5,8060 | 17.129 | 100.115,40 |
| 10/5/2001 | 5,8060 | -0,70% | 5,7810 | 5,9210 | 5,7810 | 16.320 | 95.836,20 |
| 09/5/2001 | 5,8470 | -0,83% | 5,9790 | 5,9790 | 5,7810 | 27.453 | 160.702,80 |
| 08/5/2001 | 5,8960 | 0,00% | 6,0030 | 6,0110 | 5,8800 | 17.170 | 102.096,00 |
| 07/5/2001 | 5,8960 | -3,25% | 6,0690 | 6,1020 | 5,8880 | 53.907 | 322.345,80 |
| 04/5/2001 | 6,0940 | -1,06% | 6,1590 | 6,1680 | 6,0940 | 29.991 | 184.384,80 |
| 03/5/2001 | 6,1590 | -1,19% | 6,2080 | 6,2330 | 6,1510 | 26.579 | 165.389,00 |
| 02/5/2001 | 6,2330 | 0,79% | 6,1840 | 6,2990 | 6,1840 | 35.452 | 222.343,60 |
| 30/4/2001 | 6,1840 | -0,26% | 6,2000 | 6,2410 | 6,1840 | 37.354 | 232.246,20 |
| 27/4/2001 | 6,2000 | -0,53% | 6,2580 | 6,2740 | 6,1920 | 51.195 | 319.533,40 |
| 26/4/2001 | 6,2330 | 0,00% | 6,2660 | 6,3150 | 6,2080 | 44.622 | 279.073,38 |
| 25/4/2001 | 6,2330 | -0,40% | 6,2580 | 6,2580 | 6,2170 | 22.281 | 139.266,20 |
| 24/4/2001 | 6,2580 | -0,13% | 6,2330 | 6,2990 | 6,2330 | 30.661 | 192.814,12 |
| 23/4/2001 | 6,2660 | -1,29% | 6,2910 | 6,3320 | 6,2410 | 21.819 | 137.651,40 |
| 20/4/2001 | 6,3480 | -0,77% | 6,3480 | 6,3810 | 6,2910 | 28.124 | 178.559,00 |
| 19/4/2001 | 6,3970 | -1,52% | 6,6190 | 6,6350 | 6,3810 | 165.826 | 1.072.530,60 |
| 18/4/2001 | 6,4960 | 5,32% | 6,1840 | 6,5210 | 6,1840 | 281.450 | 1.791.712,80 |
| 17/4/2001 | 6,1680 | -0,52% | 6,2080 | 6,2330 | 6,1590 | 18.916 | 117.391,20 |
| 12/4/2001 | 6,2000 | -0,13% | 6,1920 | 6,2580 | 6,1260 | 103.186 | 640.934,59 |
| 11/4/2001 | 6,2080 | 0,00% | 6,1350 | 6,2330 | 6,1260 | 95.473 | 589.667,59 |
| 10/4/2001 | 6,2080 | -0,40% | 6,2330 | 6,2580 | 6,1840 | 51.985 | 324.349,40 |
| 09/4/2001 | 6,2330 | -0,92% | 6,2330 | 6,2660 | 6,1180 | 15.321 | 95.296,40 |
| 06/4/2001 | 6,2910 | -0,65% | 6,4960 | 6,5040 | 6,2410 | 65.407 | 417.194,40 |
| 05/4/2001 | 6,3320 | 1,59% | 6,2660 | 6,3480 | 6,2330 | 57.404 | 361.878,76 |
| 04/4/2001 | 6,2330 | 2,43% | 5,9870 | 6,2740 | 5,9380 | 128.158 | 786.542,80 |
| 03/4/2001 | 6,0850 | -2,37% | 6,2330 | 6,2330 | 6,0690 | 87.567 | 540.500,02 |
| 02/4/2001 | 6,2330 | -0,53% | 6,2740 | 6,3150 | 6,2330 | 51.177 | 321.848,20 |
| 30/3/2001 | 6,2660 | 0,13% | 6,2580 | 6,2660 | 6,2080 | 49.889 | 312.102,41 |
| 29/3/2001 | 6,2580 | -1,17% | 6,2330 | 6,2740 | 6,1350 | 286.968 | 1.815.593,60 |
| 28/3/2001 | 6,3320 | 0,92% | 6,2330 | 6,3320 | 6,2170 | 409.343 | 2.578.089,20 |
| 27/3/2001 | 6,2740 | 0,13% | 6,3970 | 6,3970 | 6,1840 | 52.851 | 331.640,60 |
| 26/3/2001 | 6,2660 | 4,38% | 6,0690 | 6,2740 | 6,0200 | 163.650 | 1.014.938,40 |
| 23/3/2001 | 6,0030 | 1,25% | 5,9790 | 6,0940 | 5,9790 | 287.639 | 1.731.041,80 |
| 22/3/2001 | 5,9290 | -1,90% | 6,0030 | 6,0110 | 5,9210 | 303.830 | 1.814.604,20 |
| 21/3/2001 | 6,0440 | 0,00% | 6,0030 | 6,1020 | 5,8960 | 83.345 | 503.345,41 |
| 20/3/2001 | 6,0440 | 0,68% | 6,0440 | 6,1020 | 6,0030 | 79.958 | 483.318,01 |
| 19/3/2001 | 6,0030 | -3,44% | 6,1350 | 6,2080 | 6,0030 | 100.166 | 609.198,41 |
| 16/3/2001 | 6,2170 | -0,26% | 6,3560 | 6,3560 | 6,1920 | 226.080 | 1.420.046,20 |
| 15/3/2001 | 6,2330 | 4,97% | 5,8140 | 6,3320 | 5,8140 | 133.774 | 814.866,61 |
| 14/3/2001 | 5,9380 | -7,90% | 6,4220 | 6,6680 | 5,8230 | 504.050 | 3.224.828,19 |
| 13/3/2001 | 6,4470 | 1,82% | 6,0850 | 6,4550 | 6,0850 | 170.342 | 1.080.599,01 |
| 12/3/2001 | 6,3320 | 0,13% | 6,2740 | 6,4300 | 6,2660 | 196.663 | 1.255.114,80 |
| 09/3/2001 | 6,3240 | 2,00% | 6,2330 | 6,3890 | 6,2330 | 243.498 | 1.537.311,02 |
| 08/3/2001 | 6,2000 | 6,04% | 5,8470 | 6,2170 | 5,8470 | 363.719 | 2.225.534,99 |
| 07/3/2001 | 5,8470 | 1,28% | 5,7570 | 5,8720 | 5,6990 | 99.300 | 577.605,00 |
| 06/3/2001 | 5,7730 | 2,78% | 5,6170 | 5,7730 | 5,5760 | 183.051 | 1.047.503,60 |
| 05/3/2001 | 5,6170 | 0,43% | 5,7080 | 5,7570 | 5,5930 | 44.294 | 250.842,80 |
| 02/3/2001 | 5,5930 | 1,65% | 5,5020 | 5,6090 | 5,4370 | 75.824 | 419.028,60 |
| 01/3/2001 | 5,5020 | -1,04% | 5,5600 | 5,6420 | 5,4530 | 51.871 | 286.532,40 |
| 28/2/2001 | 5,5600 | 0,00% | 5,6170 | 5,7490 | 5,5350 | 59.964 | 339.047,00 |
| 27/2/2001 | 5,5600 | 1,05% | 5,4690 | 5,5930 | 5,4530 | 54.831 | 304.115,20 |
| 23/2/2001 | 5,5020 | 1,66% | 5,5510 | 5,5510 | 5,4040 | 69.519 | 380.323,00 |
| 22/2/2001 | 5,4120 | -1,04% | 5,3870 | 5,5510 | 5,3380 | 145.194 | 794.247,60 |
| 21/2/2001 | 5,4690 | -4,19% | 5,6910 | 5,7240 | 5,4120 | 128.238 | 715.479,01 |
| 20/2/2001 | 5,7080 | -0,28% | 5,7240 | 5,8880 | 5,5600 | 242.632 | 1.396.190,21 |
| 19/2/2001 | 5,7240 | 0,00% | 5,7080 | 5,8140 | 5,5600 | 254.405 | 1.457.093,76 |
| 16/2/2001 | 5,7240 | 4,97% | 5,5840 | 5,7730 | 5,4530 | 594.970 | 3.317.759,01 |
| 15/2/2001 | 5,4530 | 0,91% | 5,4530 | 5,6580 | 5,4200 | 276.489 | 1.539.161,80 |
| 14/2/2001 | 5,4040 | 1,08% | 5,3130 | 5,4530 | 5,2890 | 161.653 | 875.228,78 |
| 13/2/2001 | 5,3460 | 0,15% | 5,3380 | 5,6170 | 5,3220 | 332.301 | 1.832.759,01 |
| 12/2/2001 | 5,3380 | 7,79% | 4,9030 | 5,4040 | 4,9030 | 296.081 | 1.553.621,20 |
| 09/2/2001 | 4,9520 | 2,38% | 4,9030 | 5,0590 | 4,8700 | 133.293 | 664.019,81 |
| 08/2/2001 | 4,8370 | 0,17% | 4,9270 | 4,9270 | 4,8120 | 79.787 | 386.839,40 |
| 07/2/2001 | 4,8290 | 0,00% | 4,8540 | 4,9440 | 4,8120 | 104.761 | 512.575,99 |
| 06/2/2001 | 4,8290 | 2,44% | 4,7390 | 4,8290 | 4,7390 | 78.076 | 375.635,00 |
| 05/2/2001 | 4,7140 | 1,77% | 4,6320 | 4,7880 | 4,6070 | 204.334 | 965.919,81 |
| 02/2/2001 | 4,6320 | -2,26% | 4,8370 | 4,8370 | 4,6070 | 81.439 | 380.035,40 |
| 01/2/2001 | 4,7390 | -2,37% | 4,8540 | 4,8940 | 4,6730 | 126.842 | 610.756,10 |
| 31/1/2001 | 4,8540 | 2,43% | 4,7220 | 4,8860 | 4,7220 | 133.706 | 646.183,40 |
| 30/1/2001 | 4,7390 | 3,97% | 4,5250 | 4,7390 | 4,5250 | 193.374 | 901.978,00 |
| 29/1/2001 | 4,5580 | -1,06% | 4,6070 | 4,6730 | 4,5410 | 42.141 | 193.868,60 |
| 26/1/2001 | 4,6070 | 0,00% | 4,6650 | 4,7060 | 4,5740 | 85.441 | 397.577,77 |
| 25/1/2001 | 4,6070 | -0,54% | 4,6320 | 4,6560 | 4,5250 | 147.422 | 676.234,00 |
| 24/1/2001 | 4,6320 | -1,22% | 4,7800 | 4,7800 | 4,6320 | 74.308 | 349.081,41 |
| 23/1/2001 | 4,6890 | 2,13% | 4,5910 | 4,6970 | 4,5740 | 201.373 | 939.057,39 |
| 22/1/2001 | 4,5910 | -4,43% | 4,7880 | 4,8120 | 4,5170 | 167.035 | 775.218,00 |
| 19/1/2001 | 4,8040 | -2,02% | 4,9270 | 4,9680 | 4,7800 | 122.808 | 594.223,72 |
| 18/1/2001 | 4,9030 | -0,33% | 4,9190 | 5,0260 | 4,8860 | 123.903 | 616.697,01 |
| 17/1/2001 | 4,9190 | -0,67% | 4,9270 | 5,0430 | 4,8940 | 138.945 | 691.959,60 |
| 16/1/2001 | 4,9520 | -3,98% | 5,1000 | 5,1900 | 4,9270 | 99.320 | 506.130,20 |
| 15/1/2001 | 5,1570 | -3,54% | 5,3540 | 5,3540 | 5,1490 | 69.635 | 361.084,99 |
| 12/1/2001 | 5,3460 | -2,25% | 5,4530 | 5,6580 | 5,2970 | 233.236 | 1.284.773,66 |
| 11/1/2001 | 5,4690 | 4,55% | 5,2970 | 5,5600 | 5,2560 | 281.986 | 1.532.172,00 |
| 10/1/2001 | 5,2310 | -0,95% | 5,2810 | 5,4040 | 5,1660 | 186.530 | 974.582,39 |
| 09/1/2001 | 5,2810 | -1,07% | 5,3460 | 5,5510 | 5,2640 | 76.675 | 410.307,60 |
| 08/1/2001 | 5,3380 | -2,11% | 5,6090 | 5,6090 | 5,2640 | 123.858 | 664.670,12 |
| 05/1/2001 | 5,4530 | -2,21% | 5,5760 | 5,5760 | 5,4040 | 168.958 | 929.406,20 |
| 04/1/2001 | 5,5760 | -2,72% | 5,8390 | 5,8880 | 5,5600 | 97.012 | 555.065,40 |
| 03/1/2001 | 5,7320 | -2,93% | 6,0440 | 6,0440 | 5,7080 | 63.812 | 370.055,60 |
| 29/12/2000 | 5,9050 | 0,43% | 5,9620 | 5,9620 | 5,7570 | 796.694 | 4.524.217,22 |
| 28/12/2000 | 5,8800 | -0,56% | 5,9620 | 6,0110 | 5,8720 | 767.522 | 4.600.499,39 |
| 27/12/2000 | 5,9130 | -0,55% | 5,9790 | 6,0030 | 5,8800 | 5.427.656 | 32.917.763,89 |
| 22/12/2000 | 5,9460 | 0,13% | 5,9540 | 6,1760 | 5,9290 | 193.078 | 1.167.118,86 |
| 21/12/2000 | 5,9380 | -1,62% | 5,9540 | 6,0690 | 5,8720 | 287.889 | 1.739.487,45 |
| 20/12/2000 | 6,0360 | 1,51% | 5,9460 | 6,1590 | 5,8720 | 5.131.128 | 30.731.716,87 |
| 19/12/2000 | 5,9460 | -3,46% | 6,1760 | 6,1840 | 5,8140 | 163.691 | 972.422,74 |
| 18/12/2000 | 6,1590 | -1,46% | 6,3560 | 6,3640 | 6,1100 | 327.770 | 2.051.248,83 |
| 15/12/2000 | 6,2500 | -2,18% | 6,4060 | 6,4550 | 6,2330 | 961.478 | 6.273.234,44 |
| 14/12/2000 | 6,3890 | 0,25% | 6,3240 | 6,4960 | 6,2580 | 1.247.543 | 7.986.294,06 |
| 13/12/2000 | 6,3730 | -4,31% | 6,7180 | 6,7340 | 6,3400 | 146.858 | 952.667,13 |
| 12/12/2000 | 6,6600 | -3,00% | 6,9810 | 6,9810 | 6,6270 | 101.051 | 613.111,67 |
| 11/12/2000 | 6,8660 | -2,68% | 7,1610 | 7,1940 | 6,8570 | 127.698 | 898.512,40 |
| 08/12/2000 | 7,0550 | -0,80% | 7,1690 | 7,2520 | 6,9890 | 948.252 | 6.742.153,51 |
| 07/12/2000 | 7,1120 | 1,41% | 7,0130 | 7,1940 | 6,8570 | 983.472 | 6.971.427,17 |
| 06/12/2000 | 7,0130 | 5,70% | 6,9060 | 7,1200 | 6,8410 | 601.007 | 4.199.126,17 |
| 05/12/2000 | 6,6350 | -0,87% | 6,8410 | 6,9480 | 6,5120 | 480.367 | 3.247.362,73 |
| 04/12/2000 | 6,6930 | 8,67% | 6,2410 | 6,7420 | 6,2410 | 293.296 | 1.908.332,50 |
| 01/12/2000 | 6,1590 | 9,01% | 5,6090 | 6,2330 | 5,5600 | 271.944 | 1.603.642,05 |
| 30/11/2000 | 5,6500 | 0,14% | 5,6420 | 5,8470 | 5,6420 | 104.780 | 599.036,24 |
| 29/11/2000 | 5,6420 | -2,82% | 5,7900 | 5,8390 | 5,6090 | 327.593 | 1.867.631,69 |
| 28/11/2000 | 5,8060 | -6,11% | 6,1840 | 6,1840 | 5,5190 | 609.409 | 3.500.247,54 |
| 27/11/2000 | 6,1840 | -0,26% | 6,2410 | 6,2410 | 6,1510 | 77.362 | 479.564,93 |
| 24/11/2000 | 6,2000 | 0,39% | 6,2330 | 6,3730 | 6,1430 | 148.738 | 928.117,68 |
| 23/11/2000 | 6,1760 | -3,45% | 6,3730 | 6,3730 | 6,0940 | 228.209 | 1.404.197,53 |
| 22/11/2000 | 6,3970 | -2,14% | 6,5780 | 6,6270 | 6,3890 | 101.012 | 657.853,26 |
| 21/11/2000 | 6,5370 | 1,40% | 6,4470 | 6,5950 | 6,2000 | 110.895 | 724.266,62 |
| 20/11/2000 | 6,4470 | -2,11% | 6,5120 | 6,7420 | 6,3970 | 85.931 | 560.876,74 |
| 17/11/2000 | 6,5860 | -0,38% | 6,6930 | 6,6930 | 6,5210 | 165.804 | 1.090.431,84 |
| 16/11/2000 | 6,6110 | -0,50% | 6,5950 | 6,7830 | 6,5530 | 89.167 | 594.225,39 |
| 15/11/2000 | 6,6440 | -3,35% | 6,9970 | 7,0050 | 6,6030 | 204.949 | 1.381.093,76 |
| 14/11/2000 | 6,8740 | -1,87% | 7,0050 | 7,0870 | 6,8000 | 77.904 | 543.573,73 |
| 13/11/2000 | 7,0050 | -0,71% | 7,0550 | 7,0710 | 6,9480 | 609.216 | 4.277.503,26 |
| 10/11/2000 | 7,0550 | -2,04% | 7,1780 | 7,2270 | 7,0220 | 96.397 | 686.613,21 |
| 09/11/2000 | 7,2020 | -0,46% | 7,2270 | 7,3580 | 7,1940 | 30.353 | 220.879,82 |
| 08/11/2000 | 7,2350 | -1,90% | 7,3420 | 7,3830 | 7,2190 | 50.584 | 368.979,46 |
| 07/11/2000 | 7,3750 | -0,87% | 7,4240 | 7,5220 | 7,3420 | 78.557 | 582.647,40 |
| 06/11/2000 | 7,4400 | -1,09% | 7,6050 | 7,6050 | 7,4160 | 42.602 | 320.307,26 |
| 03/11/2000 | 7,5220 | 1,54% | 7,4080 | 7,6620 | 7,4080 | 113.779 | 858.278,65 |
| 02/11/2000 | 7,4080 | 0,34% | 7,4650 | 7,6870 | 7,3750 | 324.075 | 2.420.047,10 |
| 01/11/2000 | 7,3830 | 1,93% | 7,3750 | 7,4650 | 7,3170 | 243.555 | 1.799.109,02 |
| 31/10/2000 | 7,2430 | 1,49% | 7,1370 | 7,3010 | 7,1370 | 168.110 | 1.214.131,33 |
| 30/10/2000 | 7,1370 | -0,34% | 7,2680 | 7,2680 | 7,1200 | 25.165 | 180.098,17 |
| 27/10/2000 | 7,1610 | 0,00% | 7,1120 | 7,2430 | 7,1120 | 75.864 | 544.977,40 |
| 26/10/2000 | 7,1610 | -1,02% | 7,2270 | 7,2270 | 7,0050 | 86.265 | 615.240,94 |
| 25/10/2000 | 7,2350 | -0,23% | 7,2520 | 7,3170 | 7,1940 | 52.542 | 382.108,14 |
| 24/10/2000 | 7,2520 | 0,92% | 7,0380 | 7,3010 | 7,0380 | 208.447 | 1.495.618,34 |
| 23/10/2000 | 7,1860 | -2,34% | 7,3580 | 7,3580 | 7,0630 | 165.404 | 1.204.672,78 |
| 20/10/2000 | 7,3580 | 3,58% | 7,2680 | 7,3910 | 7,1610 | 966.805 | 6.897.529,86 |
| 19/10/2000 | 7,1040 | 0,94% | 7,0380 | 7,1780 | 6,9970 | 197.007 | 1.403.759,21 |
| 18/10/2000 | 7,0380 | -1,26% | 7,0380 | 7,1860 | 6,9720 | 146.330 | 1.041.031,55 |
| 17/10/2000 | 7,1280 | -3,13% | 7,2020 | 7,2270 | 7,0550 | 123.835 | 885.007,34 |
| 16/10/2000 | 7,3580 | 1,13% | 7,4650 | 7,5310 | 7,2430 | 163.284 | 1.202.346,88 |
| 13/10/2000 | 7,2760 | -2,53% | 7,2600 | 7,3500 | 7,1610 | 182.223 | 1.325.260,16 |
| 12/10/2000 | 7,4650 | -0,65% | 7,5140 | 7,6050 | 7,3170 | 140.253 | 1.046.065,00 |
| 11/10/2000 | 7,5140 | -1,40% | 7,6210 | 7,6540 | 7,4980 | 175.242 | 1.332.543,21 |
| 10/10/2000 | 7,6210 | -2,52% | 7,7770 | 7,8840 | 7,5800 | 136.695 | 1.053.931,91 |
| 09/10/2000 | 7,8180 | -2,95% | 8,0070 | 8,0810 | 7,8100 | 132.547 | 1.056.686,13 |
| 06/10/2000 | 8,0560 | 0,00% | 8,0560 | 8,1550 | 7,9910 | 136.118 | 1.097.837,42 |
| 05/10/2000 | 8,0560 | -0,11% | 8,0650 | 8,1630 | 8,0070 | 72.634 | 586.919,74 |
| 04/10/2000 | 8,0650 | -0,70% | 8,0810 | 8,1220 | 8,0230 | 108.702 | 878.355,54 |
| 03/10/2000 | 8,1220 | -2,18% | 8,1630 | 8,3850 | 8,0810 | 203.334 | 1.674.853,85 |
| 02/10/2000 | 8,3030 | 0,70% | 8,2450 | 8,4420 | 8,2290 | 222.945 | 1.868.409,24 |
| 29/9/2000 | 8,2450 | 1,41% | 8,1550 | 8,2940 | 8,1460 | 1.097.371 | 8.968.840,64 |
| 28/9/2000 | 8,1300 | 0,61% | 8,0810 | 8,2210 | 8,0810 | 920.506 | 7.532.802,05 |
| 27/9/2000 | 8,0810 | 0,61% | 8,0810 | 8,2210 | 8,0320 | 982.433 | 7.955.889,66 |
| 26/9/2000 | 8,0320 | 0,00% | 8,0320 | 8,2290 | 8,0320 | 882.553 | 7.151.569,67 |
| 25/9/2000 | 8,0320 | 0,11% | 8,1550 | 8,2120 | 8,0070 | 1.594.862 | 12.954.404,04 |
| 22/9/2000 | 8,0230 | -0,52% | 8,0810 | 8,1220 | 7,9910 | 963.440 | 7.764.614,82 |
| 21/9/2000 | 8,0650 | -1,69% | 8,1550 | 8,3680 | 8,0230 | 216.927 | ,00 |
| 20/9/2000 | 8,2040 | -1,87% | 8,3600 | 8,4590 | 8,1960 | 161.181 | ,00 |
| 19/9/2000 | 8,3600 | -1,55% | 8,3930 | 8,6560 | 8,3270 | 248.843 | ,00 |
| 18/9/2000 | 8,4920 | -2,08% | 8,6720 | 8,6720 | 8,3850 | 234.249 | ,00 |
| 15/9/2000 | 8,6720 | 2,02% | 8,6070 | 8,9190 | 8,5080 | 1.132.709 | ,00 |
| 14/9/2000 | 8,5000 | 3,92% | 8,2620 | 8,6070 | 8,0230 | 652.591 | ,00 |
| 13/9/2000 | 8,1790 | -2,55% | 8,4750 | 8,6560 | 8,1380 | 402.498 | ,00 |
| 12/9/2000 | 8,3930 | -4,40% | 8,6070 | 8,7790 | 8,3520 | 607.736 | ,00 |
| 11/9/2000 | 8,7790 | 2,20% | 8,8360 | 9,0500 | 8,6390 | 1.740.447 | ,00 |
| 08/9/2000 | 8,5900 | 7,17% | 8,0480 | 8,7620 | 8,0480 | 2.273.818 | ,00 |
| 07/9/2000 | 8,0150 | 1,46% | 7,9000 | 8,0400 | 7,7850 | 405.036 | ,00 |
| 06/9/2000 | 7,9000 | -0,52% | 7,9740 | 8,1060 | 7,8430 | 475.613 | ,00 |
| 05/9/2000 | 7,9410 | 2,44% | 7,7520 | 7,9740 | 7,7200 | 590.088 | ,00 |
| 04/9/2000 | 7,7520 | 1,72% | 7,6210 | 7,7690 | 7,5060 | 174.764 | ,00 |
| 01/9/2000 | 7,6210 | -1,17% | 7,7610 | 7,8430 | 7,5550 | 297.774 | ,00 |
| 31/8/2000 | 7,7110 | 3,64% | 7,4320 | 7,8350 | 7,4320 | 552.253 | ,00 |
| 30/8/2000 | 7,4400 | -1,95% | 7,5880 | 7,6700 | 7,4160 | 347.742 | ,00 |
| 29/8/2000 | 7,5880 | -1,91% | 7,7200 | 7,9250 | 7,5640 | 253.726 | ,00 |
| 28/8/2000 | 7,7360 | -0,21% | 7,7690 | 8,0810 | 7,7030 | 536.639 | ,00 |
| 25/8/2000 | 7,7520 | 3,28% | 7,4980 | 7,9990 | 7,4240 | 1.239.067 | ,00 |
| 24/8/2000 | 7,5060 | -1,18% | 7,6210 | 7,7610 | 7,4650 | 243.690 | ,00 |
| 23/8/2000 | 7,5960 | -0,12% | 7,6870 | 7,8350 | 7,5310 | 505.780 | ,00 |
| 22/8/2000 | 7,6050 | 2,44% | 7,2600 | 7,6950 | 7,2600 | 964.613 | ,00 |
| 21/8/2000 | 7,4240 | 0,00% | 7,6370 | 7,9910 | 7,3250 | 2.791.826 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 0,1100 | 103.074 |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 0,0680 | 438.615 |
| ΣΙΔΜΑ | 1,4850 | 4,58 % | 0,0650 | 8.637 |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 0,0500 | 24.298 |
| ΠΛΑΚΡ | 14,8000 | 2,07 % | 0,3000 | 202 |
| ΕΕΕ | 40,3000 | 1,97 % | 0,7800 | 46.469 |
| ΕΧΑΕ | 6,3000 | 1,94 % | 0,1200 | 621.457 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 285.283 |
| AKTR | 8,5400 | 1,67 % | 0,1400 | 293.152 |
| ΠΡΕΜΙΑ | 1,3180 | 1,23 % | 0,0160 | 120.499 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,5400 | -0,48 % | -0,0600 | 49.211.655 |
| ΑΛΦΑ | 3,4200 | -1,95 % | -0,0680 | 43.170.550 |
| ΠΕΙΡ | 6,6200 | -2,50 % | -0,1700 | 36.751.600 |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | -0,0180 | 26.776.295 |
| MTLN | 42,2200 | -1,81 % | -0,7800 | 16.842.116 |
| ΔΕΗ | 16,1300 | 1,13 % | 0,1800 | 9.850.335 |
| ΟΠΑΠ | 17,2400 | -0,52 % | -0,0900 | 9.318.098 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 7.543.195 |
| BOCHGR | 7,6400 | -2,55 % | -0,2000 | 6.467.393 |
| ΜΠΕΛΑ | 27,9000 | 1,09 % | 0,3000 | 5.840.177 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 43,17εκ. |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | 8.367.264 | 26,78εκ. |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 36,75εκ. |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 49,21εκ. |
| ΙΝΛΟΤ | 1,0980 | -0,18 % | 1.952.098 | 2,14εκ. |
| BOCHGR | 7,6400 | -2,55 % | 845.852 | 6,47εκ. |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 3,88εκ. |
| ΔΕΗ | 16,1300 | 1,13 % | 615.427 | 9,85εκ. |
| CREDIA | 1,4400 | -2,17 % | 569.029 | 818,7χιλ. |
| ΟΠΑΠ | 17,2400 | -0,52 % | 540.134 | 9,32εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 1,60 % |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 1,03 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 0,57 % |
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 0,55 % |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | 119.380 | 0,44 % |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 0,44 % |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 0,43 % |
| ΚΥΡΙΟ | 1,9950 | -0,75 % | 24.215 | 0,32 % |
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 0,31 % |
| MTLN | 42,2200 | -1,81 % | 398.534 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 12,61 % |
| ΜΙΝ | 0,6220 | -5,76 % | 3.587 | 11,21 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 10,12 % |
| ΞΥΛΠ | 0,4540 | -0,87 % | 28 | 8,73 % |
| ΛΑΝΑΚ | 1,6200 | 0,00 % | 1.621 | 8,02 % |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 6,50 % |
| ΜΑΘΙΟ | 0,8400 | -1,75 % | 400 | 6,43 % |
| ΝΑΥΠ | 1,4000 | -0,36 % | 15.529 | 6,41 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 102 | 5,98 % |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 24.298 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|