| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΙΑΤΡ)
2,0300 €
0,0000 (0,00%)
- Άνοιγμα 2,0200
- Υψηλό 2,0600
- Χαμηλό 1,9800
- Όγκος 21.906
- Τζίρος 43.957 €
- Πράξεις 96
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/7/2001 | 3,9400 | -1,50% | 3,9000 | 4,0000 | 3,9000 | 39.858 | 157.264,00 |
| 02/7/2001 | 4,0000 | -3,38% | 4,1000 | 4,1200 | 3,9400 | 47.955 | ,00 |
| 29/6/2001 | 4,1400 | 2,99% | 4,0800 | 4,1600 | 4,0600 | 49.080 | 201.686,00 |
| 28/6/2001 | 4,0200 | -2,43% | 4,0400 | 4,1400 | 3,9800 | 78.352 | 317.569,00 |
| 27/6/2001 | 4,1200 | 0,98% | 4,0200 | 4,1400 | 3,9000 | 82.454 | 334.269,00 |
| 26/6/2001 | 4,0800 | -3,77% | 4,0800 | 4,2800 | 3,9200 | 68.580 | 278.489,00 |
| 25/6/2001 | 4,2400 | -5,78% | 4,5000 | 4,5000 | 4,1200 | 54.930 | 233.322,00 |
| 22/6/2001 | 4,5000 | -1,75% | 4,5800 | 4,6200 | 4,3800 | 34.810 | 154.864,00 |
| 21/6/2001 | 4,5800 | -0,87% | 4,7200 | 4,7200 | 4,5200 | 31.304 | 143.514,00 |
| 20/6/2001 | 4,6200 | -1,28% | 4,7600 | 4,7800 | 4,5600 | 19.945 | 93.153,00 |
| 19/6/2001 | 4,6800 | -2,09% | 4,7600 | 4,8200 | 4,6200 | 42.626 | 200.718,00 |
| 18/6/2001 | 4,7800 | -0,83% | 4,8400 | 4,8400 | 4,7200 | 21.869 | 104.202,00 |
| 15/6/2001 | 4,8200 | 0,84% | 4,7400 | 4,8400 | 4,7200 | 59.890 | 286.514,00 |
| 14/6/2001 | 4,7800 | -1,65% | 4,9200 | 4,9200 | 4,6000 | 48.876 | 232.521,00 |
| 13/6/2001 | 4,8600 | 4,29% | 4,6800 | 4,8800 | 4,5400 | 92.821 | 443.311,00 |
| 12/6/2001 | 4,6600 | -1,69% | 4,7000 | 4,7400 | 4,6000 | 49.135 | 228.475,00 |
| 11/6/2001 | 4,7400 | -3,27% | 4,9000 | 4,9000 | 4,6000 | 60.393 | 283.760,00 |
| 08/6/2001 | 4,9000 | 0,00% | 5,0000 | 5,0000 | 4,7000 | 83.655 | 405.717,00 |
| 07/6/2001 | 4,9000 | 3,38% | 4,7400 | 4,9600 | 4,7000 | 149.860 | 723.007,00 |
| 06/6/2001 | 4,7400 | -0,84% | 4,8200 | 4,8200 | 4,6200 | 60.356 | 283.976,00 |
| 05/6/2001 | 4,7800 | -3,24% | 4,9400 | 4,9600 | 4,6400 | 91.569 | 438.017,00 |
| 01/6/2001 | 4,9400 | -1,59% | 5,0400 | 5,1000 | 4,9200 | 65.590 | 327.822,00 |
| 31/5/2001 | 5,0200 | -0,40% | 5,0800 | 5,1200 | 4,8600 | 192.229 | 963.090,00 |
| 30/5/2001 | 5,0400 | -1,95% | 5,2000 | 5,2000 | 5,0000 | 54.285 | 275.987,00 |
| 29/5/2001 | 5,1400 | -0,39% | 5,1600 | 5,2400 | 5,0600 | 52.010 | ,00 |
| 28/5/2001 | 5,1600 | -0,39% | 5,1800 | 5,2400 | 5,1000 | 47.050 | 242.889,00 |
| 25/5/2001 | 5,1800 | -0,38% | 5,2800 | 5,3600 | 5,1200 | 96.779 | 502.860,00 |
| 24/5/2001 | 5,2000 | 0,39% | 5,1800 | 5,2400 | 5,1200 | 64.785 | 336.459,00 |
| 23/5/2001 | 5,1800 | -1,89% | 5,2800 | 5,2800 | 5,0600 | 415.040 | 2.121.709,00 |
| 22/5/2001 | 5,2800 | -4,00% | 5,5200 | 5,5200 | 5,2400 | 74.220 | 394.432,00 |
| 21/5/2001 | 5,5000 | -0,72% | 5,6600 | 5,6600 | 5,4800 | 109.389 | 603.295,00 |
| 18/5/2001 | 5,5400 | 1,47% | 5,4600 | 5,5600 | 5,4200 | 133.603 | 735.456,00 |
| 17/5/2001 | 5,4600 | 0,00% | 5,5600 | 5,5600 | 5,4200 | 34.195 | 187.078,00 |
| 16/5/2001 | 5,4600 | 0,00% | 5,5600 | 5,5600 | 5,4000 | 57.050 | 312.568,00 |
| 15/5/2001 | 5,4600 | -1,44% | 5,5000 | 5,5800 | 5,4000 | 37.405 | 204.437,00 |
| 14/5/2001 | 5,5400 | -1,42% | 5,6400 | 5,6800 | 5,5200 | 22.367 | 124.612,00 |
| 11/5/2001 | 5,6200 | 0,00% | 5,7000 | 5,7000 | 5,5200 | 69.786 | 391.027,00 |
| 10/5/2001 | 5,6200 | 0,00% | 5,6400 | 5,6800 | 5,5400 | 40.855 | 229.380,00 |
| 09/5/2001 | 5,6200 | 0,00% | 5,6400 | 5,6400 | 5,5400 | 164.199 | 917.106,00 |
| 08/5/2001 | 5,6200 | 0,36% | 5,6400 | 5,7000 | 5,5800 | 117.200 | 660.507,00 |
| 07/5/2001 | 5,6000 | -1,75% | 5,5400 | 5,8000 | 5,4600 | 128.548 | 714.806,00 |
| 04/5/2001 | 5,7000 | -2,40% | 5,8400 | 5,9200 | 5,6400 | 139.426 | 794.671,00 |
| 03/5/2001 | 5,8400 | -1,02% | 5,9200 | 5,9400 | 5,7000 | 145.805 | 844.829,00 |
| 02/5/2001 | 5,9000 | 0,00% | 5,9800 | 6,0800 | 5,8600 | 130.510 | 782.595,00 |
| 30/4/2001 | 5,9000 | -3,28% | 6,0400 | 6,0400 | 5,8000 | 172.251 | 1.013.066,00 |
| 27/4/2001 | 6,1000 | -5,28% | 6,3800 | 6,4200 | 5,8600 | 293.810 | 1.805.727,00 |
| 26/4/2001 | 6,4400 | 0,31% | 6,4800 | 6,4800 | 6,2800 | 40.340 | 257.197,00 |
| 25/4/2001 | 6,4200 | 0,63% | 6,3800 | 6,4400 | 6,2600 | 44.050 | 279.827,00 |
| 24/4/2001 | 6,3800 | -0,62% | 6,3800 | 6,4600 | 6,2800 | 59.210 | 377.857,00 |
| 23/4/2001 | 6,4200 | -2,13% | 6,5600 | 6,5600 | 6,3600 | 100.768 | 649.778,00 |
| 20/4/2001 | 6,5600 | 1,86% | 6,4000 | 6,7000 | 6,4000 | 531.728 | 3.489.855,00 |
| 19/4/2001 | 6,4400 | 2,88% | 6,3800 | 6,4800 | 6,2400 | 269.422 | 1.713.168,00 |
| 18/4/2001 | 6,2600 | 3,99% | 6,0200 | 6,3400 | 6,0200 | 147.460 | 913.650,00 |
| 17/4/2001 | 6,0200 | -0,99% | 6,1000 | 6,1000 | 5,9400 | 13.065 | 78.529,00 |
| 12/4/2001 | 6,0800 | 1,00% | 5,9400 | 6,1000 | 5,9400 | 52.650 | 318.322,00 |
| 11/4/2001 | 6,0200 | -3,22% | 6,1600 | 6,1600 | 5,9000 | 198.210 | 1.180.985,00 |
| 10/4/2001 | 6,2200 | 1,30% | 6,2000 | 6,3800 | 6,1600 | 45.025 | 282.454,00 |
| 09/4/2001 | 6,1400 | -1,29% | 6,2400 | 6,2400 | 6,0400 | 14.010 | ,00 |
| 06/4/2001 | 6,2200 | -1,27% | 6,4000 | 6,5000 | 6,1400 | 97.140 | 618.314,00 |
| 05/4/2001 | 6,3000 | 3,96% | 6,1200 | 6,3000 | 6,1000 | 81.578 | 509.530,00 |
| 04/4/2001 | 6,0600 | 2,02% | 5,9400 | 6,1000 | 5,7200 | 62.294 | 368.352,00 |
| 03/4/2001 | 5,9400 | -3,88% | 6,1800 | 6,1800 | 5,9000 | 75.810 | 456.152,00 |
| 02/4/2001 | 6,1800 | 3,34% | 6,0000 | 6,3200 | 6,0000 | 207.140 | ,00 |
| 30/3/2001 | 5,9800 | 1,01% | 5,9200 | 6,0200 | 5,9000 | 64.690 | 385.465,00 |
| 29/3/2001 | 5,9200 | -2,31% | 5,9400 | 6,0000 | 5,8400 | 62.070 | 369.395,00 |
| 28/3/2001 | 6,0600 | 2,36% | 5,9800 | 6,2400 | 5,9400 | 126.200 | 770.197,00 |
| 27/3/2001 | 5,9200 | 0,34% | 6,0600 | 6,0600 | 5,8000 | 46.780 | 275.991,00 |
| 26/3/2001 | 5,9000 | 4,61% | 5,7800 | 6,1200 | 5,6800 | 185.930 | 1.101.832,00 |
| 23/3/2001 | 5,6400 | 2,92% | 5,5600 | 5,6600 | 5,4800 | 50.315 | 281.998,00 |
| 22/3/2001 | 5,4800 | -0,72% | 5,5000 | 5,6000 | 5,4400 | 30.620 | ,00 |
| 21/3/2001 | 5,5200 | -1,43% | 5,5400 | 5,8000 | 5,4000 | 79.520 | 439.654,00 |
| 20/3/2001 | 5,6000 | -2,10% | 5,7200 | 5,9200 | 5,5200 | 86.920 | 490.965,00 |
| 19/3/2001 | 5,7200 | -3,05% | 5,8400 | 5,8800 | 5,5800 | 34.920 | 200.706,00 |
| 16/3/2001 | 5,9000 | -1,01% | 6,0000 | 6,0600 | 5,7200 | 79.233 | 464.213,00 |
| 15/3/2001 | 5,9600 | 2,41% | 5,7000 | 6,0000 | 5,4600 | 108.160 | 629.217,00 |
| 14/3/2001 | 5,8200 | -7,91% | 6,4000 | 6,5200 | 5,5800 | 175.355 | 1.078.548,00 |
| 13/3/2001 | 6,3200 | -1,86% | 6,3400 | 6,4800 | 6,1800 | 97.942 | 615.896,00 |
| 12/3/2001 | 6,4400 | 0,63% | 6,4000 | 6,6800 | 6,3000 | 180.375 | 1.174.217,00 |
| 09/3/2001 | 6,4000 | -1,23% | 6,5400 | 6,5600 | 6,3200 | 113.490 | 727.559,00 |
| 08/3/2001 | 6,4800 | 3,51% | 6,3000 | 6,5200 | 6,2600 | 134.210 | 862.917,00 |
| 07/3/2001 | 6,2600 | 0,64% | 6,2200 | 6,2800 | 6,1400 | 38.444 | 239.996,00 |
| 06/3/2001 | 6,2200 | -1,58% | 6,3200 | 6,3800 | 6,1600 | 56.795 | 355.221,00 |
| 05/3/2001 | 6,3200 | -0,32% | 6,5800 | 6,5800 | 6,2200 | 60.642 | 385.633,00 |
| 02/3/2001 | 6,3400 | 0,32% | 6,3000 | 6,3800 | 6,1200 | 104.610 | 655.572,00 |
| 01/3/2001 | 6,3200 | -0,63% | 6,3600 | 6,3600 | 6,2200 | 28.910 | 181.356,00 |
| 28/2/2001 | 6,3600 | -1,85% | 6,4200 | 6,5200 | 6,2400 | 26.780 | 171.461,00 |
| 27/2/2001 | 6,4800 | 0,31% | 6,5800 | 6,5800 | 6,3600 | 22.242 | 144.015,00 |
| 23/2/2001 | 6,4600 | -1,52% | 6,5600 | 6,6200 | 6,4000 | 53.600 | 348.839,00 |
| 22/2/2001 | 6,5600 | 0,92% | 6,5000 | 6,6000 | 6,1200 | 69.906 | 450.174,00 |
| 21/2/2001 | 6,5000 | -2,40% | 6,6600 | 6,6600 | 6,2400 | 90.390 | 582.862,00 |
| 20/2/2001 | 6,6600 | 0,30% | 6,7000 | 6,8000 | 6,5000 | 194.314 | 1.292.682,00 |
| 19/2/2001 | 6,6400 | 2,47% | 6,3800 | 6,6800 | 6,3600 | 113.638 | 745.474,00 |
| 16/2/2001 | 6,4800 | 3,51% | 6,2600 | 6,5600 | 6,2600 | 106.555 | 687.332,00 |
| 15/2/2001 | 6,2600 | 5,39% | 6,0000 | 6,3600 | 6,0000 | 176.075 | 1.095.386,00 |
| 14/2/2001 | 5,9400 | 3,13% | 5,6400 | 5,9600 | 5,6400 | 46.760 | 272.081,00 |
| 13/2/2001 | 5,7600 | 1,05% | 5,8200 | 5,9600 | 5,7200 | 113.210 | 662.561,41 |
| 12/2/2001 | 5,7000 | 4,78% | 5,4800 | 5,7600 | 5,4000 | 64.115 | 362.194,28 |
| 09/2/2001 | 5,4400 | -0,37% | 5,5600 | 5,6000 | 5,4000 | 81.450 | 449.124,28 |
| 08/2/2001 | 5,4600 | 3,02% | 5,4000 | 5,5000 | 5,3000 | 31.333 | 169.012,91 |
| 07/2/2001 | 5,3000 | -5,69% | 5,7000 | 5,8000 | 5,2800 | 137.855 | 740.093,91 |
| 06/2/2001 | 5,6200 | 2,55% | 5,4600 | 5,6800 | 5,4600 | 40.877 | 229.775,67 |
| 05/2/2001 | 5,4800 | -5,52% | 5,7200 | 5,7200 | 5,4200 | 30.594 | 169.563,76 |
| 02/2/2001 | 5,8000 | -3,01% | 5,8600 | 5,9200 | 5,6800 | 40.955 | 238.054,41 |
| 01/2/2001 | 5,9800 | 0,00% | 6,0200 | 6,0200 | 5,8600 | 120.560 | 717.060,90 |
| 31/1/2001 | 5,9800 | 4,55% | 5,7200 | 6,0000 | 5,7000 | 167.626 | 984.720,76 |
| 30/1/2001 | 5,7200 | 7,52% | 5,4400 | 5,7800 | 5,3600 | 142.275 | 789.601,47 |
| 29/1/2001 | 5,3200 | 2,70% | 5,0800 | 5,4800 | 5,0800 | 91.050 | 484.993,10 |
| 26/1/2001 | 5,1800 | 5,28% | 5,0400 | 5,3000 | 5,0400 | 212.750 | 1.099.805,72 |
| 25/1/2001 | 4,9200 | -6,82% | 5,2800 | 5,2800 | 4,8000 | 642.750 | 3.155.636,10 |
| 24/1/2001 | 5,2800 | -3,65% | 5,5000 | 5,5600 | 5,1200 | 72.530 | 384.136,46 |
| 23/1/2001 | 5,4800 | -1,08% | 5,5400 | 5,6800 | 5,1800 | 79.312 | 428.299,05 |
| 22/1/2001 | 5,5400 | -7,67% | 6,2200 | 6,2200 | 5,4600 | 71.990 | 404.215,70 |
| 19/1/2001 | 6,0000 | -4,15% | 6,3800 | 6,3800 | 5,9400 | 27.748 | 168.126,81 |
| 18/1/2001 | 6,2600 | -2,19% | 6,7000 | 6,7000 | 6,1600 | 54.365 | 345.661,92 |
| 17/1/2001 | 6,4000 | -0,93% | 6,2000 | 6,7000 | 6,2000 | 97.012 | 632.352,46 |
| 16/1/2001 | 6,4600 | -7,18% | 6,9000 | 6,9000 | 6,4200 | 20.755 | 136.068,64 |
| 15/1/2001 | 6,9600 | -7,69% | 7,1000 | 7,2400 | 6,8000 | 16.052 | 111.700,19 |
| 12/1/2001 | 7,5400 | -2,58% | 7,9800 | 7,9800 | 7,4400 | 83.395 | 645.834,78 |
| 11/1/2001 | 7,7400 | 10,26% | 7,0000 | 7,7800 | 6,8600 | 100.757 | ,00 |
| 10/1/2001 | 7,0200 | 0,29% | 6,9400 | 7,0400 | 6,5200 | 40.230 | ,00 |
| 09/1/2001 | 7,0000 | -4,63% | 7,4000 | 7,4000 | 6,6200 | 100.811 | ,00 |
| 08/1/2001 | 7,3400 | -8,02% | 7,9800 | 7,9800 | 7,1200 | 65.603 | ,00 |
| 05/1/2001 | 7,9800 | -2,21% | 8,2000 | 8,2200 | 7,8400 | 20.245 | ,00 |
| 04/1/2001 | 8,1600 | -4,23% | 8,5200 | 8,7800 | 7,8200 | 59.000 | ,00 |
| 03/1/2001 | 8,5200 | -8,58% | 9,3200 | 9,3200 | 8,4000 | 81.780 | ,00 |
| 29/12/2000 | 9,3200 | 8,25% | 8,7300 | 9,3600 | 8,4500 | 1.566.455 | ,00 |
| 28/12/2000 | 8,6100 | 3,86% | 8,0300 | 8,7700 | 8,0300 | 50.842 | ,00 |
| 27/12/2000 | 8,2900 | -0,36% | 8,4700 | 8,4700 | 8,0700 | 7.180 | ,00 |
| 22/12/2000 | 8,3200 | -0,36% | 8,3500 | 8,4500 | 8,0700 | 28.432 | ,00 |
| 21/12/2000 | 8,3500 | -1,42% | 8,2200 | 8,4200 | 8,1100 | 37.675 | ,00 |
| 20/12/2000 | 8,4700 | -0,35% | 8,3300 | 8,4800 | 8,2200 | 16.770 | ,00 |
| 19/12/2000 | 8,5000 | -3,74% | 8,4800 | 8,6000 | 8,3100 | 25.210 | ,00 |
| 18/12/2000 | 8,8300 | -1,23% | 8,4200 | 9,0200 | 8,4200 | 25.366 | ,00 |
| 15/12/2000 | 8,9400 | 1,59% | 8,6600 | 8,9500 | 8,5800 | 23.335 | ,00 |
| 14/12/2000 | 8,8000 | 0,80% | 8,5400 | 8,8800 | 8,3800 | 41.215 | ,00 |
| 13/12/2000 | 8,7300 | -5,11% | 9,0400 | 9,0400 | 8,5100 | 61.445 | ,00 |
| 12/12/2000 | 9,2000 | -3,97% | 9,5400 | 9,5400 | 9,1100 | 16.110 | ,00 |
| 11/12/2000 | 9,5800 | -0,52% | 9,7300 | 9,7300 | 9,2700 | 51.336 | ,00 |
| 08/12/2000 | 9,6300 | -0,10% | 9,6700 | 9,6800 | 9,2700 | 33.750 | ,00 |
| 07/12/2000 | 9,6400 | 0,31% | 9,5100 | 9,6600 | 9,2700 | 34.145 | ,00 |
| 06/12/2000 | 9,6100 | 2,78% | 9,4400 | 9,7100 | 9,3500 | 89.877 | ,00 |
| 05/12/2000 | 9,3500 | -1,68% | 9,5400 | 9,6100 | 9,1400 | 60.485 | ,00 |
| 04/12/2000 | 9,5100 | 5,43% | 9,2400 | 9,5400 | 9,1000 | 82.525 | ,00 |
| 01/12/2000 | 9,0200 | 10,00% | 7,6900 | 9,1000 | 7,6900 | 54.895 | ,00 |
| 30/11/2000 | 8,2000 | 0,86% | 8,3200 | 8,3200 | 7,9700 | 40.851 | ,00 |
| 29/11/2000 | 8,1300 | -3,44% | 8,1000 | 8,3300 | 7,8700 | 137.415 | ,00 |
| 28/11/2000 | 8,4200 | -4,64% | 8,8300 | 8,8300 | 8,3600 | 19.055 | ,00 |
| 27/11/2000 | 8,8300 | -0,90% | 8,9100 | 8,9500 | 8,6900 | 28.075 | ,00 |
| 24/11/2000 | 8,9100 | 3,85% | 8,7200 | 8,9400 | 8,5500 | 50.605 | ,00 |
| 23/11/2000 | 8,5800 | -5,09% | 8,8300 | 8,9500 | 8,3900 | 75.320 | ,00 |
| 22/11/2000 | 9,0400 | -3,42% | 9,3600 | 9,3600 | 8,8600 | 47.574 | ,00 |
| 21/11/2000 | 9,3600 | 2,07% | 8,9800 | 9,3800 | 8,6700 | 71.370 | ,00 |
| 20/11/2000 | 9,1700 | -2,34% | 9,3900 | 9,3900 | 8,9400 | 46.848 | ,00 |
| 17/11/2000 | 9,3900 | 0,64% | 9,3900 | 9,4400 | 9,2700 | 24.270 | ,00 |
| 16/11/2000 | 9,3300 | -1,27% | 9,3900 | 9,5400 | 9,2000 | 38.950 | ,00 |
| 15/11/2000 | 9,4500 | -0,11% | 9,4600 | 9,5500 | 9,1900 | 35.585 | ,00 |
| 14/11/2000 | 9,4600 | 0,00% | 9,1000 | 9,4900 | 9,1000 | 35.365 | ,00 |
| 13/11/2000 | 9,4600 | -1,25% | 9,5200 | 9,5200 | 9,2100 | 31.645 | ,00 |
| 10/11/2000 | 9,5800 | -0,83% | 9,7600 | 9,7600 | 9,3300 | 55.385 | ,00 |
| 09/11/2000 | 9,6600 | 3,32% | 9,6400 | 9,7400 | 9,2100 | 42.758 | ,00 |
| 08/11/2000 | 9,3500 | -0,11% | 9,1600 | 9,3900 | 8,9500 | 108.955 | ,00 |
| 07/11/2000 | 9,3600 | -2,30% | 9,5800 | 9,6400 | 9,2600 | 47.697 | ,00 |
| 06/11/2000 | 9,5800 | -1,34% | 9,7100 | 9,7700 | 9,4200 | 18.888 | ,00 |
| 03/11/2000 | 9,7100 | -1,72% | 9,8300 | 9,8900 | 9,5700 | 42.997 | ,00 |
| 02/11/2000 | 9,8800 | -1,98% | 10,1500 | 10,3300 | 9,7000 | 63.560 | ,00 |
| 01/11/2000 | 10,0800 | 3,81% | 9,9200 | 10,1500 | 9,8000 | 284.746 | ,00 |
| 31/10/2000 | 9,7100 | 4,41% | 9,5200 | 9,7700 | 9,3900 | 64.650 | ,00 |
| 30/10/2000 | 9,3000 | -3,12% | 9,6700 | 9,8200 | 9,2300 | 269.535 | ,00 |
| 27/10/2000 | 9,6000 | -3,61% | 9,9500 | 9,9800 | 9,3900 | 96.225 | ,00 |
| 26/10/2000 | 9,9600 | -1,39% | 9,7900 | 10,0200 | 9,7100 | 45.795 | ,00 |
| 25/10/2000 | 10,1000 | -1,56% | 10,3000 | 10,3000 | 9,7700 | 54.505 | ,00 |
| 24/10/2000 | 10,2600 | 0,59% | 10,2000 | 10,3000 | 9,8300 | 27.847 | ,00 |
| 23/10/2000 | 10,2000 | -1,26% | 10,2700 | 10,3600 | 9,8600 | 27.715 | ,00 |
| 20/10/2000 | 10,3300 | 6,17% | 9,9800 | 10,4200 | 9,8900 | 115.879 | ,00 |
| 19/10/2000 | 9,7300 | 3,62% | 9,3900 | 9,9500 | 9,3300 | 120.575 | ,00 |
| 18/10/2000 | 9,3900 | -7,49% | 9,9500 | 9,9500 | 9,3300 | 123.357 | ,00 |
| 17/10/2000 | 10,1500 | -2,96% | 10,4600 | 10,4600 | 9,9500 | 77.312 | ,00 |
| 16/10/2000 | 10,4600 | 0,10% | 10,4500 | 10,8600 | 10,3700 | 145.470 | ,00 |
| 13/10/2000 | 10,4500 | -4,57% | 10,4200 | 10,5900 | 10,2700 | 82.838 | ,00 |
| 12/10/2000 | 10,9500 | -6,73% | 11,6200 | 11,6200 | 10,8300 | 54.969 | ,00 |
| 11/10/2000 | 11,7400 | -2,17% | 11,5900 | 11,8300 | 11,4500 | 59.183 | ,00 |
| 10/10/2000 | 12,0000 | -5,21% | 12,6800 | 12,6800 | 11,8900 | 39.931 | ,00 |
| 09/10/2000 | 12,6600 | -2,54% | 12,5500 | 12,9100 | 12,5500 | 19.000 | ,00 |
| 06/10/2000 | 12,9900 | -0,38% | 12,9100 | 13,0400 | 12,5500 | 59.290 | ,00 |
| 05/10/2000 | 13,0400 | -0,84% | 12,9100 | 13,2500 | 12,5200 | 55.308 | ,00 |
| 04/10/2000 | 13,1500 | -2,66% | 12,7400 | 13,3500 | 12,7400 | 30.555 | ,00 |
| 03/10/2000 | 13,5100 | 0,60% | 13,7300 | 13,7500 | 13,0400 | 34.100 | ,00 |
| 02/10/2000 | 13,4300 | -2,82% | 13,8200 | 13,8200 | 13,2100 | 29.280 | ,00 |
| 29/9/2000 | 13,8200 | 0,00% | 13,9400 | 13,9400 | 13,5000 | 71.965 | ,00 |
| 28/9/2000 | 13,8200 | 0,51% | 13,7500 | 13,9400 | 13,4300 | 18.640 | ,00 |
| 27/9/2000 | 13,7500 | -1,08% | 14,0700 | 14,0700 | 13,5100 | 21.520 | ,00 |
| 26/9/2000 | 13,9000 | 0,22% | 13,6500 | 13,9300 | 13,6500 | 25.412 | ,00 |
| 25/9/2000 | 13,8700 | -0,29% | 14,0900 | 14,0900 | 13,6500 | 35.765 | ,00 |
| 22/9/2000 | 13,9100 | -0,93% | 13,7600 | 14,0900 | 13,5000 | 45.619 | ,00 |
| 21/9/2000 | 14,0400 | 0,43% | 13,9400 | 14,2300 | 13,8100 | 30.915 | ,00 |
| 20/9/2000 | 13,9800 | -1,34% | 14,0900 | 14,2300 | 13,6500 | 19.885 | ,00 |
| 19/9/2000 | 14,1700 | 0,35% | 13,9800 | 14,2200 | 13,9800 | 59.435 | ,00 |
| 18/9/2000 | 14,1200 | -2,62% | 13,5600 | 14,1700 | 13,5400 | 34.324 | ,00 |
| 15/9/2000 | 14,5000 | -0,07% | 14,6400 | 14,8100 | 14,2300 | 55.597 | ,00 |
| 14/9/2000 | 14,5100 | 3,57% | 14,0100 | 14,6400 | 13,7100 | 196.275 | ,00 |
| 13/9/2000 | 14,0100 | -2,64% | 14,2200 | 14,5100 | 13,7200 | 293.720 | ,00 |
| 12/9/2000 | 14,3900 | -2,84% | 14,4200 | 14,6100 | 13,5300 | 112.850 | ,00 |
| 11/9/2000 | 14,8100 | -0,87% | 15,2300 | 15,2600 | 14,1200 | 393.825 | ,00 |
| 08/9/2000 | 14,9400 | 4,77% | 14,3800 | 15,1100 | 14,2600 | 242.593 | ,00 |
| 07/9/2000 | 14,2600 | 1,78% | 14,0900 | 14,5600 | 13,7900 | 245.871 | ,00 |
| 06/9/2000 | 14,0100 | 5,66% | 13,4700 | 14,6600 | 13,4000 | 622.941 | ,00 |
| 05/9/2000 | 13,2600 | 9,68% | 12,1900 | 13,4600 | 11,7400 | 159.843 | ,00 |
| 04/9/2000 | 12,0900 | -0,25% | 11,0200 | 12,1800 | 11,0200 | 43.490 | ,00 |
| 01/9/2000 | 12,1200 | 1,08% | 12,0800 | 12,1600 | 11,7800 | 34.075 | ,00 |
| 31/8/2000 | 11,9900 | 2,04% | 11,9700 | 12,0300 | 11,3600 | 64.530 | ,00 |
| 30/8/2000 | 11,7500 | 0,60% | 10,6500 | 12,0000 | 10,6500 | 114.891 | ,00 |
| 29/8/2000 | 11,6800 | -1,52% | 11,8600 | 11,8600 | 11,2100 | 42.702 | ,00 |
| 28/8/2000 | 11,8600 | -1,90% | 12,0900 | 12,0900 | 11,1500 | 39.340 | ,00 |
| 25/8/2000 | 12,0900 | 0,00% | 12,0900 | 12,1500 | 11,6500 | 42.185 | ,00 |
| 24/8/2000 | 12,0900 | 0,08% | 12,3000 | 12,3000 | 11,5900 | 36.533 | ,00 |
| 23/8/2000 | 12,0800 | 2,37% | 12,2100 | 12,2100 | 11,3300 | 14.835 | ,00 |
| 22/8/2000 | 11,8000 | 0,00% | 11,8000 | 11,8300 | 11,3400 | 21.970 | ,00 |
| 21/8/2000 | 11,8000 | 0,68% | 11,7400 | 12,1800 | 11,4700 | 21.566 | ,00 |
| 18/8/2000 | 11,7200 | 1,12% | 11,7400 | 11,8100 | 11,5900 | 26.594 | ,00 |
| 17/8/2000 | 11,5900 | -1,28% | 11,4600 | 11,6700 | 11,3000 | 12.490 | ,00 |
| 16/8/2000 | 11,7400 | -2,65% | 12,1500 | 12,1500 | 11,4900 | 9.925 | ,00 |
| 14/8/2000 | 12,0600 | 0,58% | 12,3000 | 12,3000 | 11,7400 | 10.387 | ,00 |
| 11/8/2000 | 11,9900 | 6,29% | 11,1800 | 12,3300 | 11,1500 | 41.905 | ,00 |
| 10/8/2000 | 11,2800 | -3,18% | 11,6500 | 11,6500 | 11,1500 | 57.817 | ,00 |
| 09/8/2000 | 11,6500 | -2,43% | 12,0300 | 12,0300 | 11,1800 | 39.446 | ,00 |
| 08/8/2000 | 11,9400 | 0,08% | 11,5000 | 12,2700 | 11,4500 | 719.005 | ,00 |
| 07/8/2000 | 11,9300 | -3,79% | 12,5300 | 12,5300 | 11,7700 | 19.368 | ,00 |
| 04/8/2000 | 12,4000 | 0,16% | 12,5600 | 12,5600 | 11,9000 | 15.420 | ,00 |
| 03/8/2000 | 12,3800 | 0,41% | 11,7700 | 12,5900 | 11,7700 | 12.284 | ,00 |
| 02/8/2000 | 12,3300 | 0,00% | 12,4700 | 12,4700 | 12,0800 | 6.682 | ,00 |
| 01/8/2000 | 12,3300 | 0,00% | 12,4100 | 12,4100 | 12,0900 | 6.205 | ,00 |
| 31/7/2000 | 12,3300 | -0,80% | 12,5600 | 12,5600 | 12,1200 | 27.834 | ,00 |
| 28/7/2000 | 12,4300 | -0,80% | 12,1300 | 12,6600 | 12,1300 | 14.110 | ,00 |
| 27/7/2000 | 12,5300 | 2,54% | 12,0500 | 12,5900 | 12,0300 | 26.535 | ,00 |
| 26/7/2000 | 12,2200 | -1,21% | 12,5900 | 12,5900 | 11,9900 | 11.646 | ,00 |
| 25/7/2000 | 12,3700 | -1,20% | 12,5900 | 12,6200 | 12,1800 | 17.570 | ,00 |
| 24/7/2000 | 12,5200 | 0,00% | 12,2400 | 12,5900 | 12,2100 | 19.360 | ,00 |
| 21/7/2000 | 12,5200 | -2,26% | 12,5900 | 13,1800 | 12,3300 | 41.606 | ,00 |
| 20/7/2000 | 12,8100 | 1,75% | 12,2200 | 12,8500 | 12,2200 | 30.944 | ,00 |
| 19/7/2000 | 12,5900 | -2,40% | 12,6200 | 12,9000 | 12,5900 | 27.501 | ,00 |
| 18/7/2000 | 12,9000 | -0,08% | 12,9100 | 12,9700 | 12,6900 | 75.505 | ,00 |
| 17/7/2000 | 12,9100 | 0,31% | 12,9100 | 13,1500 | 12,7100 | 37.167 | ,00 |
| 14/7/2000 | 12,8700 | 0,23% | 12,4400 | 12,8800 | 12,4400 | 103.520 | ,00 |
| 13/7/2000 | 12,8400 | -0,77% | 12,9400 | 12,9400 | 12,4900 | 69.880 | ,00 |
| 12/7/2000 | 12,9400 | -1,67% | 13,2100 | 13,2100 | 12,6200 | 107.520 | ,00 |
| 11/7/2000 | 13,1600 | 1,08% | 13,0300 | 13,3500 | 12,6600 | 73.866 | ,00 |
| 10/7/2000 | 13,0200 | 3,50% | 12,6200 | 13,0900 | 12,1800 | 56.960 | ,00 |
| 07/7/2000 | 12,5800 | -1,33% | 12,5600 | 12,7100 | 12,3300 | 11.390 | ,00 |
| 06/7/2000 | 12,7500 | -0,16% | 12,9100 | 12,9100 | 12,3600 | 24.950 | ,00 |
| 05/7/2000 | 12,7700 | 0,24% | 12,7400 | 13,1600 | 12,4900 | 34.712 | ,00 |
| 04/7/2000 | 12,7400 | -2,52% | 12,6200 | 12,8800 | 12,4100 | 34.077 | ,00 |
| 03/7/2000 | 13,0700 | -4,11% | 13,7600 | 13,7600 | 12,8400 | 68.171 | ,00 |
| 30/6/2000 | 13,6300 | -2,85% | 14,0400 | 14,0400 | 13,5300 | 14.715 | ,00 |
| 29/6/2000 | 14,0300 | -2,03% | 14,3200 | 14,3200 | 13,4400 | 129.390 | ,00 |
| 28/6/2000 | 14,3200 | -0,83% | 14,7300 | 14,7900 | 13,9300 | 337.304 | ,00 |
| 27/6/2000 | 14,4400 | 3,88% | 13,7900 | 14,4700 | 13,4100 | 57.880 | ,00 |
| 26/6/2000 | 13,9000 | -2,46% | 13,6900 | 14,2300 | 13,2100 | 97.468 | ,00 |
| 23/6/2000 | 14,2500 | -0,63% | 13,9000 | 14,3800 | 13,9000 | 100.360 | ,00 |
| 22/6/2000 | 14,3400 | -0,69% | 14,3800 | 14,6400 | 13,9700 | 47.281 | ,00 |
| 21/6/2000 | 14,4400 | -0,82% | 14,5300 | 14,8800 | 14,0900 | 73.200 | ,00 |
| 20/6/2000 | 14,5600 | -0,75% | 15,1100 | 15,1700 | 14,3500 | 31.575 | ,00 |
| 16/6/2000 | 14,6700 | -0,95% | 14,8300 | 14,9400 | 14,4200 | 60.428 | ,00 |
| 15/6/2000 | 14,8100 | 0,20% | 15,0700 | 15,0700 | 14,7000 | 46.682 | ,00 |
| 14/6/2000 | 14,7800 | 0,41% | 14,7900 | 14,8200 | 14,4100 | 55.417 | ,00 |
| 13/6/2000 | 14,7200 | 0,20% | 14,2300 | 14,8200 | 14,2300 | 79.261 | ,00 |
| 12/6/2000 | 14,6900 | -1,28% | 15,1100 | 15,3300 | 14,5300 | 34.346 | ,00 |
| 09/6/2000 | 14,8800 | 1,22% | 14,7000 | 14,9700 | 14,6000 | 53.314 | ,00 |
| 08/6/2000 | 14,7000 | 0,07% | 14,5700 | 14,8200 | 14,4100 | 97.754 | ,00 |
| 07/6/2000 | 14,6900 | -3,29% | 14,8800 | 14,9800 | 14,0900 | 156.010 | ,00 |
| 06/6/2000 | 15,1900 | -1,68% | 15,1400 | 15,4100 | 14,9400 | 40.590 | ,00 |
| 05/6/2000 | 15,4500 | -0,32% | 15,1300 | 15,5400 | 15,1300 | 33.167 | ,00 |
| 02/6/2000 | 15,5000 | -0,90% | 15,6900 | 15,8200 | 15,2200 | 39.586 | ,00 |
| 01/6/2000 | 15,6400 | -0,32% | 15,9600 | 15,9600 | 15,4200 | 27.835 | ,00 |
| 31/5/2000 | 15,6900 | 5,66% | 14,8500 | 15,9600 | 14,6700 | 128.910 | ,00 |
| 30/5/2000 | 14,8500 | 0,47% | 14,7800 | 14,9400 | 14,3900 | 42.075 | ,00 |
| 29/5/2000 | 14,7800 | -0,74% | 14,9700 | 14,9800 | 14,3900 | 70.195 | ,00 |
| 26/5/2000 | 14,8900 | -0,20% | 14,9200 | 15,0600 | 14,3700 | 88.282 | ,00 |
| 25/5/2000 | 14,9200 | 1,77% | 14,6600 | 15,0800 | 14,5900 | 57.493 | ,00 |
| 24/5/2000 | 14,6600 | -3,74% | 14,9700 | 14,9700 | 14,4700 | 109.765 | ,00 |
| 23/5/2000 | 15,2300 | -2,56% | 15,1300 | 15,3300 | 14,7600 | 83.125 | ,00 |
| 22/5/2000 | 15,6300 | -3,28% | 16,4900 | 16,4900 | 15,2900 | 94.549 | ,00 |
| 19/5/2000 | 16,1600 | 0,50% | 16,1400 | 16,3800 | 15,6000 | 198.187 | ,00 |
| 18/5/2000 | 16,0800 | -0,12% | 16,1000 | 16,2900 | 15,5200 | 414.986 | ,00 |
| 17/5/2000 | 16,1000 | 2,09% | 15,7000 | 16,5700 | 15,0400 | 206.442 | ,00 |
| 16/5/2000 | 15,7700 | -1,31% | 15,9800 | 15,9900 | 15,2600 | 101.678 | ,00 |
| 15/5/2000 | 15,9800 | 4,51% | 15,8300 | 16,1300 | 15,2600 | 401.133 | ,00 |
| 12/5/2000 | 15,2900 | 4,51% | 14,8200 | 15,5000 | 14,6700 | 374.634 | ,00 |
| 11/5/2000 | 14,6300 | 0,27% | 14,4100 | 14,7900 | 14,2500 | 92.105 | ,00 |
| 10/5/2000 | 14,5900 | 0,83% | 14,1700 | 14,6300 | 14,1500 | 63.701 | ,00 |
| 09/5/2000 | 14,4700 | -0,69% | 14,5300 | 14,8200 | 13,4700 | 166.514 | ,00 |
| 08/5/2000 | 14,5700 | 4,82% | 14,3500 | 14,9400 | 14,1900 | 321.617 | ,00 |
| 05/5/2000 | 13,9000 | 9,28% | 12,7800 | 13,9800 | 12,6900 | 475.023 | ,00 |
| 04/5/2000 | 12,7200 | 0,79% | 12,6200 | 13,2500 | 12,3000 | 67.930 | ,00 |
| 03/5/2000 | 12,6200 | 4,47% | 12,0800 | 13,1800 | 11,5900 | 272.505 | ,00 |
| 02/5/2000 | 12,0800 | 9,92% | 12,0800 | 12,0800 | 11,2300 | 74.325 | ,00 |
| 27/4/2000 | 10,9900 | 4,07% | 11,0900 | 11,1500 | 10,1200 | 73.233 | ,00 |
| 26/4/2000 | 10,5600 | -2,13% | 10,5600 | 10,8300 | 10,1400 | 50.645 | ,00 |
| 25/4/2000 | 10,7900 | -6,66% | 11,2100 | 11,3000 | 10,5200 | 40.230 | ,00 |
| 24/4/2000 | 11,5600 | -2,78% | 11,8900 | 11,9600 | 11,1500 | 36.494 | ,00 |
| 21/4/2000 | 11,8900 | 0,00% | 11,7400 | 12,0300 | 11,5200 | 40.220 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|