| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,3300 | -6,34 % | -0,0900 | 50 |
| ΛΟΓΟΣ | 1,8000 | -6,25 % | -0,1200 | 50 |
| ΠΑΙΡ | 1,0100 | -6,05 % | -0,0650 | 187 |
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
Συνεχης ενημερωση
ΚΑΡΔΑΣΙΛΑΡΗΣ (ΚO) (ΚΑΡΔ)
0,1400 €
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 |
|---|---|---|---|---|---|---|---|
| 23/2/2001 | 7,9200 | 1,02% | 7,9400 | 7,9600 | 7,6600 | 3.050 | 24.118,00 |
| 22/2/2001 | 7,8400 | -1,51% | 7,9800 | 8,1000 | 7,4000 | 22.080 | 174.903,00 |
| 21/2/2001 | 7,9600 | -5,46% | 8,5200 | 8,5200 | 7,7000 | 3.950 | 31.392,00 |
| 20/2/2001 | 8,4200 | 0,72% | 8,5200 | 8,5600 | 8,2000 | 13.160 | 110.896,00 |
| 19/2/2001 | 8,3600 | 0,00% | 8,5000 | 8,5200 | 8,1200 | 9.959 | 83.598,00 |
| 16/2/2001 | 8,3600 | 3,98% | 7,9800 | 8,3800 | 7,7400 | 24.040 | 194.153,00 |
| 15/2/2001 | 8,0400 | 0,75% | 7,8600 | 8,2200 | 7,7800 | 15.320 | 122.996,00 |
| 14/2/2001 | 7,9800 | 0,76% | 7,9600 | 7,9800 | 7,5200 | 3.870 | 30.424,00 |
| 13/2/2001 | 7,9200 | -1,00% | 8,0400 | 8,0400 | 7,6000 | 20.360 | 161.805,81 |
| 12/2/2001 | 8,0000 | 0,25% | 7,9600 | 8,1600 | 7,9600 | 14.614 | 117.556,89 |
| 09/2/2001 | 7,9800 | 3,37% | 8,0000 | 8,0000 | 7,7000 | 8.560 | 68.053,41 |
| 08/2/2001 | 7,7200 | 2,93% | 7,5000 | 7,8800 | 7,5000 | 9.780 | 74.580,40 |
| 07/2/2001 | 7,5000 | 1,90% | 7,6400 | 7,6400 | 7,3800 | 7.060 | 52.540,81 |
| 06/2/2001 | 7,3600 | 2,79% | 7,2400 | 7,5400 | 7,1800 | 9.010 | 65.556,80 |
| 05/2/2001 | 7,1600 | -6,04% | 7,5400 | 7,5400 | 7,0200 | 10.930 | 78.231,40 |
| 02/2/2001 | 7,6200 | -3,05% | 7,7000 | 7,8200 | 7,6200 | 1.650 | 12.693,00 |
| 01/2/2001 | 7,8600 | -1,26% | 7,9600 | 7,9600 | 7,7200 | 5.160 | 40.373,41 |
| 31/1/2001 | 7,9600 | 2,58% | 8,0000 | 8,0400 | 7,7600 | 25.950 | 206.520,38 |
| 30/1/2001 | 7,7600 | 4,02% | 7,7600 | 7,7800 | 7,4600 | 24.780 | 190.506,79 |
| 29/1/2001 | 7,4600 | 0,54% | 7,3800 | 7,7800 | 7,2800 | 6.614 | 49.148,35 |
| 26/1/2001 | 7,4200 | 0,82% | 7,3200 | 7,5800 | 7,1600 | 28.840 | 214.987,00 |
| 25/1/2001 | 7,3600 | -0,27% | 7,0000 | 7,6800 | 7,0000 | 30.720 | 226.023,60 |
| 24/1/2001 | 7,3800 | 0,00% | 7,5800 | 7,6600 | 7,0000 | 16.980 | 123.720,79 |
| 23/1/2001 | 7,3800 | 2,50% | 7,0800 | 7,8800 | 7,0000 | 40.570 | 297.963,02 |
| 22/1/2001 | 7,2000 | -5,26% | 8,0000 | 8,0000 | 6,8200 | 10.920 | 77.451,21 |
| 19/1/2001 | 7,6000 | -1,81% | 7,8200 | 7,8600 | 7,1000 | 19.900 | 151.424,39 |
| 18/1/2001 | 7,7400 | -5,61% | 8,2000 | 8,3000 | 7,7000 | 7.640 | 60.804,40 |
| 17/1/2001 | 8,2000 | 3,80% | 7,1000 | 8,3000 | 7,1000 | 5.080 | 40.148,79 |
| 16/1/2001 | 7,9000 | -6,84% | 8,3200 | 8,3200 | 7,5400 | 9.450 | 75.691,01 |
| 15/1/2001 | 8,4800 | -4,72% | 9,1400 | 9,1400 | 8,3600 | 1.420 | 12.340,60 |
| 12/1/2001 | 8,9000 | -1,11% | 9,3800 | 9,3800 | 8,6000 | 10.790 | 96.325,61 |
| 11/1/2001 | 9,0000 | 5,88% | 8,9000 | 9,2000 | 8,4000 | 14.410 | ,00 |
| 10/1/2001 | 8,5000 | 5,72% | 8,4200 | 8,6200 | 7,6800 | 6.910 | ,00 |
| 09/1/2001 | 8,0400 | -3,60% | 8,3200 | 8,3800 | 7,7800 | 3.060 | ,00 |
| 08/1/2001 | 8,3400 | -2,34% | 8,5000 | 8,5000 | 8,0000 | 680 | ,00 |
| 05/1/2001 | 8,5400 | -4,90% | 9,2000 | 9,2200 | 8,0000 | 49.820 | ,00 |
| 04/1/2001 | 8,9800 | -2,60% | 9,4000 | 9,4000 | 8,8000 | 1.260 | ,00 |
| 03/1/2001 | 9,2200 | 0,22% | 9,2400 | 9,4000 | 9,0000 | 14.940 | ,00 |
| 29/12/2000 | 9,2000 | 0,44% | 9,3300 | 9,8200 | 8,8000 | 257.320 | ,00 |
| 28/12/2000 | 9,1600 | 4,93% | 8,8000 | 9,1900 | 8,7200 | 29.650 | ,00 |
| 27/12/2000 | 8,7300 | 5,05% | 8,4800 | 9,2900 | 8,1600 | 20.400 | ,00 |
| 22/12/2000 | 8,3100 | 4,14% | 8,0700 | 8,4200 | 8,0700 | 10.170 | ,00 |
| 21/12/2000 | 7,9800 | -0,37% | 8,0400 | 8,0600 | 7,8700 | 5.406 | ,00 |
| 20/12/2000 | 8,0100 | 0,00% | 7,7800 | 8,0100 | 7,7800 | 3.440 | ,00 |
| 19/12/2000 | 8,0100 | -2,67% | 8,0700 | 8,1900 | 7,9200 | 5.730 | ,00 |
| 18/12/2000 | 8,2300 | 0,12% | 8,6300 | 8,6300 | 8,0100 | 2.610 | ,00 |
| 15/12/2000 | 8,2200 | 1,48% | 8,1900 | 8,3300 | 7,9700 | 5.070 | ,00 |
| 14/12/2000 | 8,1000 | 1,89% | 7,9500 | 8,3100 | 7,5100 | 22.394 | ,00 |
| 13/12/2000 | 7,9500 | -2,21% | 8,2200 | 8,2200 | 7,7900 | 5.805 | ,00 |
| 12/12/2000 | 8,1300 | -2,28% | 8,2200 | 8,3900 | 7,8100 | 5.702 | ,00 |
| 11/12/2000 | 8,3200 | 0,00% | 8,3300 | 8,4800 | 8,1600 | 7.010 | ,00 |
| 08/12/2000 | 8,3200 | -2,12% | 8,5100 | 8,5800 | 8,2200 | 6.040 | ,00 |
| 07/12/2000 | 8,5000 | -0,35% | 8,4800 | 8,5300 | 8,3600 | 5.500 | ,00 |
| 06/12/2000 | 8,5300 | 1,79% | 8,5100 | 8,7500 | 8,3800 | 12.860 | ,00 |
| 05/12/2000 | 8,3800 | -1,18% | 8,4800 | 8,5400 | 8,2200 | 13.790 | ,00 |
| 04/12/2000 | 8,4800 | 3,54% | 8,6300 | 8,6300 | 8,1900 | 15.310 | ,00 |
| 01/12/2000 | 8,1900 | 4,07% | 7,9500 | 8,2200 | 7,9200 | 3.630 | ,00 |
| 30/11/2000 | 7,8700 | -1,38% | 7,9500 | 8,2900 | 7,7800 | 12.160 | ,00 |
| 29/11/2000 | 7,9800 | -1,36% | 7,4400 | 8,2500 | 7,4400 | 10.610 | ,00 |
| 28/11/2000 | 8,0900 | -4,60% | 8,2600 | 8,3300 | 7,9200 | 6.910 | ,00 |
| 27/11/2000 | 8,4800 | 1,19% | 8,4200 | 8,6600 | 8,2500 | 6.550 | ,00 |
| 24/11/2000 | 8,3800 | 1,21% | 8,3600 | 8,5100 | 8,1600 | 13.320 | ,00 |
| 23/11/2000 | 8,2800 | 0,36% | 8,3100 | 8,4800 | 7,4500 | 17.210 | ,00 |
| 22/11/2000 | 8,2500 | -1,67% | 8,3800 | 8,3800 | 8,1600 | 290 | ,00 |
| 21/11/2000 | 8,3900 | 0,84% | 8,3200 | 8,5100 | 7,9200 | 5.160 | ,00 |
| 20/11/2000 | 8,3200 | -0,83% | 8,7700 | 8,7700 | 8,2200 | 820 | ,00 |
| 17/11/2000 | 8,3900 | -0,59% | 8,4400 | 8,4400 | 8,2300 | 2.150 | ,00 |
| 16/11/2000 | 8,4400 | 0,60% | 8,1400 | 8,7500 | 8,0300 | 14.710 | ,00 |
| 15/11/2000 | 8,3900 | -1,87% | 8,4800 | 8,5500 | 8,3300 | 6.040 | ,00 |
| 14/11/2000 | 8,5500 | -1,38% | 8,7500 | 8,7700 | 8,3500 | 7.010 | ,00 |
| 13/11/2000 | 8,6700 | -5,35% | 8,9200 | 8,9800 | 8,6300 | 5.930 | ,00 |
| 10/11/2000 | 9,1600 | -1,51% | 9,5100 | 9,5100 | 9,0800 | 4.420 | ,00 |
| 09/11/2000 | 9,3000 | -1,17% | 9,6800 | 9,6800 | 9,0700 | 9.220 | ,00 |
| 08/11/2000 | 9,4100 | -4,18% | 9,6800 | 9,8200 | 9,3900 | 8.620 | ,00 |
| 07/11/2000 | 9,8200 | -2,96% | 9,9600 | 10,0800 | 9,6800 | 22.460 | ,00 |
| 06/11/2000 | 10,1200 | 0,00% | 10,2700 | 10,2700 | 9,9500 | 1.450 | ,00 |
| 03/11/2000 | 10,1200 | 0,40% | 10,2600 | 10,2600 | 9,9200 | 3.370 | ,00 |
| 02/11/2000 | 10,0800 | -4,36% | 10,5600 | 10,5600 | 10,0500 | 6.920 | ,00 |
| 01/11/2000 | 10,5400 | 1,05% | 10,5400 | 10,7900 | 10,3000 | 8.870 | ,00 |
| 31/10/2000 | 10,4300 | 0,97% | 10,4200 | 10,5600 | 10,2700 | 15.080 | ,00 |
| 30/10/2000 | 10,3300 | 0,88% | 10,2700 | 10,5100 | 10,1500 | 3.730 | ,00 |
| 27/10/2000 | 10,2400 | 0,39% | 10,5100 | 10,5500 | 10,1200 | 1.930 | ,00 |
| 26/10/2000 | 10,2000 | -3,41% | 10,0400 | 10,5600 | 10,0100 | 1.450 | ,00 |
| 25/10/2000 | 10,5600 | -0,47% | 10,0400 | 10,5900 | 10,0400 | 3.240 | ,00 |
| 24/10/2000 | 10,6100 | 0,86% | 10,4200 | 10,6200 | 10,1100 | 3.837 | ,00 |
| 23/10/2000 | 10,5200 | -1,50% | 10,3300 | 10,6800 | 10,3000 | 4.290 | ,00 |
| 20/10/2000 | 10,6800 | 4,09% | 10,2700 | 11,0300 | 10,2600 | 29.820 | ,00 |
| 19/10/2000 | 10,2600 | 2,09% | 10,0700 | 10,3900 | 9,9800 | 3.850 | ,00 |
| 18/10/2000 | 10,0500 | -5,63% | 10,4200 | 10,4200 | 9,8600 | 9.960 | ,00 |
| 17/10/2000 | 10,6500 | -1,39% | 10,8600 | 10,8600 | 10,4800 | 4.160 | ,00 |
| 16/10/2000 | 10,8000 | 5,57% | 10,5900 | 10,9800 | 10,5600 | 10.740 | ,00 |
| 13/10/2000 | 10,2300 | -4,75% | 9,9800 | 10,3600 | 9,9800 | 6.740 | ,00 |
| 12/10/2000 | 10,7400 | 0,66% | 10,9800 | 10,9800 | 10,3200 | 14.490 | ,00 |
| 11/10/2000 | 10,6700 | 1,04% | 10,5600 | 10,8000 | 10,3900 | 15.110 | ,00 |
| 10/10/2000 | 10,5600 | 3,73% | 10,2000 | 11,0100 | 9,9200 | 18.620 | ,00 |
| 09/10/2000 | 10,1800 | -1,55% | 10,1400 | 10,8300 | 10,0700 | 27.591 | ,00 |
| 06/10/2000 | 10,3400 | 1,08% | 10,2700 | 10,5100 | 9,6800 | 19.200 | ,00 |
| 05/10/2000 | 10,2300 | -2,20% | 10,5100 | 10,5100 | 9,8800 | 20.870 | ,00 |
| 04/10/2000 | 10,4600 | -5,85% | 11,0100 | 11,0100 | 10,2700 | 20.270 | ,00 |
| 03/10/2000 | 11,1100 | -0,36% | 11,1200 | 11,5300 | 10,7400 | 67.300 | ,00 |
| 02/10/2000 | 11,1500 | 11,95% | 9,9800 | 11,1500 | 9,9800 | 71.708 | ,00 |
| 29/9/2000 | 9,9600 | 3,32% | 9,6400 | 10,3900 | 9,5400 | 34.550 | ,00 |
| 28/9/2000 | 9,6400 | -1,83% | 9,8200 | 9,8300 | 9,5400 | 8.140 | ,00 |
| 27/9/2000 | 9,8200 | 0,61% | 9,7600 | 9,9200 | 9,6400 | 10.800 | ,00 |
| 26/9/2000 | 9,7600 | -1,31% | 9,8900 | 9,8900 | 9,6000 | 14.540 | ,00 |
| 25/9/2000 | 9,8900 | -1,49% | 10,0700 | 10,0700 | 9,8000 | 12.760 | ,00 |
| 22/9/2000 | 10,0400 | 1,41% | 9,6300 | 10,2700 | 9,3900 | 38.410 | ,00 |
| 21/9/2000 | 9,9000 | -0,90% | 9,9800 | 10,1000 | 9,7100 | 8.501 | ,00 |
| 20/9/2000 | 9,9900 | 1,11% | 9,9000 | 10,3900 | 9,7400 | 40.967 | ,00 |
| 19/9/2000 | 9,8800 | -2,95% | 9,9800 | 10,0200 | 9,7600 | 22.550 | ,00 |
| 18/9/2000 | 10,1800 | -2,96% | 10,0100 | 10,5100 | 9,8500 | 26.190 | ,00 |
| 15/9/2000 | 10,4900 | 0,29% | 10,5600 | 10,8300 | 10,2900 | 22.060 | ,00 |
| 14/9/2000 | 10,4600 | 1,65% | 9,9900 | 10,5600 | 9,9800 | 39.690 | ,00 |
| 13/9/2000 | 10,2900 | -2,56% | 10,2600 | 10,8000 | 10,2600 | 11.460 | ,00 |
| 12/9/2000 | 10,5600 | -3,12% | 10,5600 | 10,8600 | 10,3200 | 7.960 | ,00 |
| 11/9/2000 | 10,9000 | -3,63% | 11,0900 | 11,2700 | 10,7100 | 20.780 | ,00 |
| 08/9/2000 | 11,3100 | 1,71% | 11,1200 | 11,5000 | 10,5900 | 61.760 | ,00 |
| 07/9/2000 | 11,1200 | 3,54% | 10,7700 | 11,2700 | 10,5600 | 42.850 | ,00 |
| 06/9/2000 | 10,7400 | 1,42% | 10,5900 | 10,8000 | 10,5600 | 18.810 | ,00 |
| 05/9/2000 | 10,5900 | 0,09% | 10,6700 | 10,6700 | 10,3200 | 18.520 | ,00 |
| 04/9/2000 | 10,5800 | -0,38% | 10,4500 | 10,6500 | 10,2700 | 14.960 | ,00 |
| 01/9/2000 | 10,6200 | -0,47% | 10,6700 | 10,8300 | 10,4000 | 23.240 | ,00 |
| 31/8/2000 | 10,6700 | 0,57% | 10,6700 | 10,8400 | 10,3700 | 19.100 | ,00 |
| 30/8/2000 | 10,6100 | -2,12% | 10,9600 | 10,9600 | 10,3700 | 6.000 | ,00 |
| 29/8/2000 | 10,8400 | 0,65% | 10,8300 | 11,1500 | 10,4500 | 5.640 | ,00 |
| 28/8/2000 | 10,7700 | -2,89% | 11,0100 | 11,0100 | 10,6100 | 4.750 | ,00 |
| 25/8/2000 | 11,0900 | -0,72% | 10,8900 | 11,4500 | 10,8600 | 10.950 | ,00 |
| 24/8/2000 | 11,1700 | 0,54% | 11,1100 | 11,2400 | 10,7400 | 11.450 | ,00 |
| 23/8/2000 | 11,1100 | 4,71% | 10,8600 | 11,4200 | 10,7100 | 32.980 | ,00 |
| 22/8/2000 | 10,6100 | -0,56% | 10,7100 | 10,8600 | 10,3200 | 4.470 | ,00 |
| 21/8/2000 | 10,6700 | -2,11% | 10,9000 | 10,9000 | 10,2900 | 1.720 | ,00 |
| 18/8/2000 | 10,9000 | 0,93% | 10,7600 | 10,9900 | 10,7100 | 4.140 | ,00 |
| 17/8/2000 | 10,8000 | -1,64% | 10,7700 | 10,8000 | 10,7700 | 1.690 | ,00 |
| 16/8/2000 | 10,9800 | 1,57% | 10,8100 | 11,1500 | 10,3700 | 10.580 | ,00 |
| 14/8/2000 | 10,8100 | 5,26% | 10,2700 | 11,0100 | 9,8300 | 18.840 | ,00 |
| 11/8/2000 | 10,2700 | 4,58% | 10,2700 | 10,3600 | 9,5400 | 18.050 | ,00 |
| 10/8/2000 | 9,8200 | -3,54% | 10,2700 | 10,2700 | 9,4500 | 8.270 | ,00 |
| 09/8/2000 | 10,1800 | -1,83% | 10,4200 | 10,4500 | 9,4400 | 5.526 | ,00 |
| 08/8/2000 | 10,3700 | 2,17% | 10,1500 | 11,1800 | 9,9800 | 5.110 | ,00 |
| 07/8/2000 | 10,1500 | -3,15% | 10,2700 | 10,2700 | 9,8300 | 5.340 | ,00 |
| 04/8/2000 | 10,4800 | -0,76% | 10,5600 | 10,7000 | 10,0400 | 2.300 | ,00 |
| 03/8/2000 | 10,5600 | -1,68% | 10,7100 | 11,3000 | 10,5600 | 2.420 | ,00 |
| 02/8/2000 | 10,7400 | -1,10% | 10,8600 | 10,8600 | 10,5600 | 3.300 | ,00 |
| 01/8/2000 | 10,8600 | -1,18% | 10,9800 | 10,9800 | 10,7100 | 800 | ,00 |
| 31/7/2000 | 10,9900 | 1,67% | 10,9200 | 11,1400 | 10,9000 | 200 | ,00 |
| 28/7/2000 | 10,8100 | 0,00% | 10,8600 | 10,8600 | 10,7100 | 2.920 | ,00 |
| 27/7/2000 | 10,8100 | 0,75% | 10,8000 | 10,9200 | 10,5200 | 6.120 | ,00 |
| 26/7/2000 | 10,7300 | -1,29% | 10,7100 | 10,8300 | 10,3600 | 3.560 | ,00 |
| 25/7/2000 | 10,8700 | -1,90% | 10,9200 | 11,0300 | 10,5600 | 4.910 | ,00 |
| 24/7/2000 | 11,0800 | -0,36% | 10,8600 | 11,1500 | 10,8600 | 2.610 | ,00 |
| 21/7/2000 | 11,1200 | 0,00% | 11,1500 | 11,1700 | 10,8900 | 4.020 | ,00 |
| 20/7/2000 | 11,1200 | 0,00% | 10,9800 | 11,1500 | 10,7100 | 6.550 | ,00 |
| 19/7/2000 | 11,1200 | -1,16% | 11,2700 | 11,3300 | 10,9300 | 5.970 | ,00 |
| 18/7/2000 | 11,2500 | 0,36% | 11,2100 | 11,2800 | 10,9900 | 9.760 | ,00 |
| 17/7/2000 | 11,2100 | 3,89% | 11,1500 | 11,3300 | 10,7900 | 15.400 | ,00 |
| 14/7/2000 | 10,7900 | 5,37% | 10,1700 | 10,8600 | 10,1700 | 8.340 | ,00 |
| 13/7/2000 | 10,2400 | -1,44% | 10,2300 | 10,3700 | 9,9800 | 9.520 | ,00 |
| 12/7/2000 | 10,3900 | -3,44% | 10,8600 | 10,9300 | 10,2700 | 5.390 | ,00 |
| 11/7/2000 | 10,7600 | 2,28% | 10,6500 | 11,3600 | 10,5100 | 30.180 | ,00 |
| 10/7/2000 | 10,5200 | -2,59% | 10,0400 | 10,7100 | 10,0400 | 10.480 | ,00 |
| 07/7/2000 | 10,8000 | -0,64% | 10,6500 | 11,0300 | 10,2300 | 7.910 | ,00 |
| 06/7/2000 | 10,8700 | -2,25% | 11,1200 | 11,1800 | 10,7700 | 17.490 | ,00 |
| 05/7/2000 | 11,1200 | 0,36% | 11,0800 | 11,2700 | 10,8600 | 52.770 | ,00 |
| 04/7/2000 | 11,0800 | -2,46% | 11,4500 | 11,4500 | 10,7400 | 12.360 | ,00 |
| 03/7/2000 | 11,3600 | -3,07% | 11,7200 | 11,7200 | 10,5600 | 15.600 | ,00 |
| 30/6/2000 | 11,7200 | 3,90% | 11,6800 | 11,9400 | 11,4600 | 65.150 | ,00 |
| 29/6/2000 | 11,2800 | 0,98% | 11,0100 | 11,3900 | 11,0100 | 13.350 | ,00 |
| 28/6/2000 | 11,1700 | -1,67% | 11,6400 | 11,7400 | 11,0100 | 25.580 | ,00 |
| 27/6/2000 | 11,3600 | 8,40% | 10,8100 | 11,4200 | 10,3600 | 35.650 | ,00 |
| 26/6/2000 | 10,4800 | -5,24% | 11,5900 | 11,5900 | 10,4200 | 20.050 | ,00 |
| 23/6/2000 | 11,0600 | -1,25% | 11,4500 | 11,4500 | 10,6400 | 14.070 | ,00 |
| 22/6/2000 | 11,2000 | 0,00% | 11,5500 | 11,5500 | 11,0300 | 15.080 | ,00 |
| 21/6/2000 | 11,2000 | 0,27% | 11,4500 | 11,4500 | 10,7100 | 7.960 | ,00 |
| 20/6/2000 | 11,1700 | -4,86% | 11,8700 | 11,9600 | 11,0300 | 24.880 | ,00 |
| 16/6/2000 | 11,7400 | 1,12% | 11,6500 | 12,0300 | 11,2700 | 224.250 | ,00 |
| 15/6/2000 | 11,6100 | 1,04% | 11,6100 | 11,7100 | 11,3900 | 27.310 | ,00 |
| 14/6/2000 | 11,4900 | -0,61% | 11,8900 | 11,8900 | 11,3300 | 25.390 | ,00 |
| 13/6/2000 | 11,5600 | -0,77% | 11,5900 | 11,7400 | 11,2000 | 20.910 | ,00 |
| 12/6/2000 | 11,6500 | -0,26% | 11,7400 | 11,9600 | 11,4500 | 8.150 | ,00 |
| 09/6/2000 | 11,6800 | 1,13% | 11,7100 | 11,9100 | 11,5600 | 14.990 | ,00 |
| 08/6/2000 | 11,5500 | 2,12% | 11,3100 | 11,6500 | 11,3000 | 38.410 | ,00 |
| 07/6/2000 | 11,3100 | -2,16% | 11,5900 | 11,5900 | 10,7400 | 13.950 | ,00 |
| 06/6/2000 | 11,5600 | -0,77% | 11,8900 | 11,8900 | 11,3900 | 18.430 | ,00 |
| 05/6/2000 | 11,6500 | 0,78% | 11,7400 | 11,9400 | 11,4700 | 33.020 | ,00 |
| 02/6/2000 | 11,5600 | 0,96% | 11,7100 | 11,7400 | 11,3000 | 50.460 | ,00 |
| 01/6/2000 | 11,4500 | 0,70% | 11,4500 | 11,6800 | 11,3300 | 21.550 | ,00 |
| 31/5/2000 | 11,3700 | 2,62% | 11,5300 | 11,7100 | 11,1100 | 65.164 | ,00 |
| 30/5/2000 | 11,0800 | 0,27% | 11,1800 | 11,2700 | 10,5600 | 24.702 | ,00 |
| 29/5/2000 | 11,0500 | -0,54% | 11,3000 | 11,4500 | 10,7100 | 35.534 | ,00 |
| 26/5/2000 | 11,1100 | 1,18% | 10,9800 | 11,1500 | 10,7100 | 28.010 | ,00 |
| 25/5/2000 | 10,9800 | 0,46% | 11,3000 | 11,3900 | 10,8300 | 40.640 | ,00 |
| 24/5/2000 | 10,9300 | -2,76% | 11,2700 | 11,2700 | 10,1400 | 21.420 | ,00 |
| 23/5/2000 | 11,2400 | 0,09% | 11,1700 | 11,4500 | 10,5600 | 28.750 | ,00 |
| 22/5/2000 | 11,2300 | -6,18% | 11,9700 | 12,3300 | 11,0200 | 55.570 | ,00 |
| 19/5/2000 | 11,9700 | 3,37% | 11,9700 | 12,3300 | 11,5900 | 257.280 | ,00 |
| 18/5/2000 | 11,5800 | 3,58% | 11,3300 | 11,7800 | 11,0100 | 75.922 | ,00 |
| 17/5/2000 | 11,1800 | 0,54% | 11,1200 | 11,2700 | 10,8400 | 55.580 | ,00 |
| 16/5/2000 | 11,1200 | -0,80% | 11,1500 | 11,4500 | 10,8700 | 43.450 | ,00 |
| 15/5/2000 | 11,2100 | 0,09% | 11,4200 | 11,5300 | 10,9200 | 48.440 | ,00 |
| 12/5/2000 | 11,2000 | 5,76% | 10,9900 | 11,4200 | 10,8600 | 24.380 | ,00 |
| 11/5/2000 | 10,5900 | 6,11% | 9,6600 | 10,9800 | 9,6600 | 51.110 | ,00 |
| 10/5/2000 | 9,9800 | 2,89% | 9,9800 | 10,2100 | 9,6300 | 55.070 | ,00 |
| 09/5/2000 | 9,7000 | 0,21% | 9,3900 | 9,8000 | 9,3900 | 29.530 | ,00 |
| 08/5/2000 | 9,6800 | 2,54% | 9,5400 | 9,8900 | 9,3200 | 96.580 | ,00 |
| 05/5/2000 | 9,4400 | 7,27% | 8,8600 | 9,5100 | 8,8600 | 153.360 | ,00 |
| 04/5/2000 | 8,8000 | 0,34% | 8,8000 | 8,8000 | 8,3600 | 13.990 | ,00 |
| 03/5/2000 | 8,7700 | -4,26% | 9,2400 | 9,2400 | 8,7700 | 14.970 | ,00 |
| 02/5/2000 | 9,1600 | 4,69% | 8,7900 | 9,3300 | 8,5700 | 24.940 | ,00 |
| 27/4/2000 | 8,7500 | 6,32% | 8,4200 | 9,0500 | 7,9500 | 41.390 | ,00 |
| 26/4/2000 | 8,2300 | 1,11% | 8,4100 | 8,4800 | 7,3400 | 28.700 | ,00 |
| 25/4/2000 | 8,1400 | -8,44% | 8,3900 | 8,7700 | 8,0100 | 24.030 | ,00 |
| 24/4/2000 | 8,8900 | -2,63% | 9,3800 | 9,3800 | 8,6600 | 10.620 | ,00 |
| 21/4/2000 | 9,1300 | 4,10% | 8,1300 | 9,3600 | 8,1300 | 27.370 | ,00 |
| 20/4/2000 | 8,7700 | 0,11% | 8,5100 | 9,0200 | 8,5100 | 12.260 | ,00 |
| 19/4/2000 | 8,7600 | 7,22% | 8,1300 | 8,7900 | 7,5600 | 31.280 | ,00 |
| 18/4/2000 | 8,1700 | -4,78% | 9,2100 | 9,2100 | 7,7800 | 26.340 | ,00 |
| 17/4/2000 | 8,5800 | -10,06% | 8,6000 | 9,0400 | 8,5800 | 23.680 | ,00 |
| 14/4/2000 | 9,5400 | -8,27% | 9,5500 | 9,9200 | 9,3800 | 16.770 | ,00 |
| 13/4/2000 | 10,4000 | -1,42% | 10,4200 | 10,9200 | 10,0100 | 22.650 | ,00 |
| 12/4/2000 | 10,5500 | 2,23% | 9,9800 | 10,6500 | 9,7600 | 12.210 | ,00 |
| 11/4/2000 | 10,3200 | 1,08% | 10,1200 | 10,4200 | 9,7700 | 10.740 | ,00 |
| 10/4/2000 | 10,2100 | -1,07% | 10,3900 | 10,5600 | 9,7400 | 9.040 | ,00 |
| 07/4/2000 | 10,3200 | 3,41% | 9,9800 | 10,4000 | 9,8500 | 24.450 | ,00 |
| 06/4/2000 | 9,9800 | 0,91% | 9,9800 | 10,1200 | 9,6800 | 6.830 | ,00 |
| 05/4/2000 | 9,8900 | -0,70% | 9,9600 | 10,3900 | 9,6800 | 10.990 | ,00 |
| 04/4/2000 | 9,9600 | 1,74% | 9,7100 | 10,5200 | 9,1000 | 33.140 | ,00 |
| 03/4/2000 | 9,7900 | -0,91% | 9,7100 | 10,3300 | 9,7100 | 8.790 | ,00 |
| 31/3/2000 | 9,8800 | -3,23% | 9,9900 | 10,2400 | 9,4500 | 21.020 | ,00 |
| 30/3/2000 | 10,2100 | -3,59% | 10,8300 | 10,8600 | 10,0400 | 23.780 | ,00 |
| 29/3/2000 | 10,5900 | 5,37% | 10,2400 | 10,8000 | 9,9800 | 56.903 | ,00 |
| 28/3/2000 | 10,0500 | -2,62% | 9,8600 | 10,2100 | 9,5400 | 12.850 | ,00 |
| 27/3/2000 | 10,3200 | -4,53% | 10,9600 | 10,9600 | 9,8000 | 13.450 | ,00 |
| 24/3/2000 | 10,8100 | 1,60% | 10,8300 | 10,9200 | 10,2700 | 35.890 | ,00 |
| 23/3/2000 | 10,6400 | -3,18% | 10,8600 | 11,0100 | 10,4200 | 12.060 | ,00 |
| 22/3/2000 | 10,9900 | 1,10% | 10,8600 | 11,3000 | 10,2700 | 103.670 | ,00 |
| 21/3/2000 | 10,8700 | -3,81% | 11,1500 | 11,1500 | 10,5600 | 23.490 | ,00 |
| 20/3/2000 | 11,3000 | 0,53% | 11,5900 | 11,6100 | 10,8100 | 31.780 | ,00 |
| 17/3/2000 | 11,2400 | 5,54% | 11,4000 | 11,5900 | 10,8700 | 37.820 | ,00 |
| 16/3/2000 | 10,6500 | 10,02% | 9,6800 | 10,6500 | 9,6800 | 19.700 | ,00 |
| 15/3/2000 | 9,6800 | 2,11% | 9,3900 | 10,4200 | 8,5400 | 46.580 | ,00 |
| 14/3/2000 | 9,4800 | -9,37% | 10,2700 | 10,3000 | 9,4500 | 24.020 | ,00 |
| 10/3/2000 | 10,4600 | 1,36% | 10,3200 | 10,7700 | 9,9800 | 49.540 | ,00 |
| 09/3/2000 | 10,3200 | 2,99% | 10,8600 | 10,9500 | 9,9800 | 54.630 | ,00 |
| 08/3/2000 | 10,0200 | -2,34% | 9,3900 | 10,4200 | 9,2400 | 44.840 | ,00 |
| 07/3/2000 | 10,2600 | -8,23% | 11,3000 | 11,4500 | 10,0700 | 45.370 | ,00 |
| 06/3/2000 | 11,1800 | 4,98% | 10,8600 | 11,7100 | 10,8600 | 119.430 | ,00 |
| 03/3/2000 | 10,6500 | 3,50% | 10,5600 | 10,7600 | 10,2700 | 30.510 | ,00 |
| 02/3/2000 | 10,2900 | 3,31% | 10,2400 | 10,8300 | 10,0400 | 40.900 | ,00 |
| 01/3/2000 | 9,9600 | -1,78% | 10,3300 | 10,4800 | 9,6400 | 33.160 | ,00 |
| 29/2/2000 | 10,1400 | -5,76% | 10,6800 | 10,9500 | 9,7700 | 33.360 | ,00 |
| 28/2/2000 | 10,7600 | -6,03% | 11,3000 | 11,3000 | 10,3300 | 51.334 | ,00 |
| 25/2/2000 | 11,4500 | 0,17% | 11,7400 | 11,7400 | 11,1800 | 17.750 | ,00 |
| 24/2/2000 | 11,4300 | 1,33% | 11,4500 | 11,6800 | 11,3100 | 15.800 | ,00 |
| 23/2/2000 | 11,2800 | 1,99% | 11,4300 | 11,5900 | 10,8900 | 15.900 | ,00 |
| 22/2/2000 | 11,0600 | -4,08% | 11,7100 | 11,7100 | 11,0100 | 23.390 | ,00 |
| 21/2/2000 | 11,5300 | -2,04% | 11,2400 | 11,7700 | 11,2400 | 17.970 | ,00 |
| 18/2/2000 | 11,7700 | 1,38% | 11,7400 | 12,0600 | 11,5900 | 28.530 | ,00 |
| 17/2/2000 | 11,6100 | -1,19% | 12,1500 | 12,1500 | 10,8700 | 91.160 | ,00 |
| 16/2/2000 | 11,7500 | -6,37% | 12,8800 | 12,9000 | 11,6200 | 70.754 | ,00 |
| 15/2/2000 | 12,5500 | 0,72% | 12,4700 | 13,0700 | 11,7800 | 33.195 | ,00 |
| 14/2/2000 | 12,4600 | -3,41% | 12,9000 | 12,9000 | 12,2400 | 14.840 | ,00 |
| 11/2/2000 | 12,9000 | 0,47% | 13,1900 | 13,4800 | 12,8500 | 29.480 | ,00 |
| 10/2/2000 | 12,8400 | -4,25% | 13,5000 | 13,5000 | 12,7700 | 19.610 | ,00 |
| 09/2/2000 | 13,4100 | -4,08% | 14,5300 | 14,5300 | 13,1900 | 54.960 | ,00 |
| 08/2/2000 | 13,9800 | 6,80% | 12,9100 | 14,3900 | 12,7400 | 148.320 | ,00 |
| 07/2/2000 | 13,0900 | 0,54% | 13,1600 | 13,2900 | 12,9000 | 56.585 | ,00 |
| 04/2/2000 | 13,0200 | 0,93% | 13,3200 | 13,5000 | 12,9000 | 79.346 | ,00 |
| 03/2/2000 | 12,9000 | 1,26% | 12,7700 | 13,1500 | 12,5900 | 60.020 | ,00 |
| 02/2/2000 | 12,7400 | 1,11% | 13,0300 | 13,0300 | 12,3800 | 28.870 | ,00 |
| 01/2/2000 | 12,6000 | 0,80% | 13,0600 | 13,0600 | 12,3300 | 40.420 | ,00 |
| 31/1/2000 | 12,5000 | -3,10% | 12,9100 | 13,1600 | 12,3300 | 37.100 | ,00 |
| 28/1/2000 | 12,9000 | 0,47% | 12,8400 | 13,4100 | 12,6200 | 81.860 | ,00 |
| 27/1/2000 | 12,8400 | -0,77% | 13,7200 | 13,7200 | 12,4700 | 49.922 | ,00 |
| 26/1/2000 | 12,9400 | -6,37% | 14,0600 | 14,2300 | 12,7200 | 129.570 | ,00 |
| 25/1/2000 | 13,8200 | 0,22% | 13,5000 | 14,6400 | 13,2100 | 340.404 | ,00 |
| 24/1/2000 | 13,7900 | 7,90% | 13,2900 | 13,7900 | 13,2100 | 274.786 | ,00 |
| 21/1/2000 | 12,7800 | 7,49% | 12,0300 | 12,8200 | 11,4000 | 1.295.750 | ,00 |
| 20/1/2000 | 11,8900 | 1,19% | 11,5900 | 12,0300 | 11,5900 | 56.780 | ,00 |
| 19/1/2000 | 11,7500 | -5,09% | 11,4900 | 12,0300 | 11,4900 | 27.310 | ,00 |
| 18/1/2000 | 12,3800 | -3,81% | 12,8700 | 12,8700 | 12,1500 | 13.310 | ,00 |
| 17/1/2000 | 12,8700 | 2,96% | 13,2100 | 13,2100 | 12,6200 | 128.790 | ,00 |
| 14/1/2000 | 12,5000 | 1,38% | 11,8900 | 12,7700 | 11,8900 | 30.250 | ,00 |
| 13/1/2000 | 12,3300 | 0,98% | 12,3300 | 12,5300 | 11,5900 | 20.750 | ,00 |
| 12/1/2000 | 12,2100 | 0,25% | 12,0300 | 13,1500 | 11,2100 | 23.210 | ,00 |
| 11/1/2000 | 12,1800 | -6,02% | 12,9600 | 13,3800 | 11,9300 | 16.440 | ,00 |
| 10/1/2000 | 12,9600 | -1,07% | 13,2100 | 13,2100 | 12,2100 | 19.160 | ,00 |
| 07/1/2000 | 13,1000 | 0,85% | 12,9900 | 13,2900 | 12,4700 | 12.740 | ,00 |
| 05/1/2000 | 12,9900 | -4,42% | 12,8200 | 13,2400 | 12,5000 | 38.880 | ,00 |
| 04/1/2000 | 13,5900 | -6,66% | 14,6700 | 14,6700 | 13,4100 | 32.420 | ,00 |
| 03/1/2000 | 14,5600 | 6,82% | 14,6700 | 14,7200 | 14,0900 | 44.270 | ,00 |
| 30/12/1999 | 13,6300 | 1,87% | 13,7900 | 14,3500 | 13,2100 | 46.515 | ,00 |
| 29/12/1999 | 13,3800 | 5,44% | 13,5000 | 13,5000 | 12,0300 | 77.830 | ,00 |
| 28/12/1999 | 12,6900 | 7,18% | 12,4700 | 12,7800 | 12,1800 | 25.210 | ,00 |
| 27/12/1999 | 11,8400 | 6,19% | 11,5600 | 12,0300 | 10,9900 | 28.520 | ,00 |
| 24/12/1999 | 11,1500 | -8,00% | 12,0300 | 12,2500 | 11,1500 | 19.150 | ,00 |
| 23/12/1999 | 12,1200 | -6,12% | 13,7300 | 13,7300 | 11,8900 | 21.850 | ,00 |
| 22/12/1999 | 12,9100 | 0,47% | 13,2100 | 13,4700 | 12,1900 | 21.710 | ,00 |
| 21/12/1999 | 12,8500 | -5,86% | 12,6300 | 13,8800 | 12,5600 | 17.730 | ,00 |
| 20/12/1999 | 13,6500 | -3,33% | 14,7900 | 14,7900 | 13,0700 | 16.180 | ,00 |
| 17/12/1999 | 14,1200 | 0,00% | 14,0300 | 14,5900 | 13,2100 | 27.890 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΚΥΡΙΟ | 2,3500 | 3,07 % | 0,0700 | 14.152 |
| ΛΟΥΛΗ | 4,2500 | 2,41 % | 0,1000 | 115 |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 0,0300 | 25.008 |
| ΔΡΟΜΕ | 0,4060 | 2,27 % | 0,0090 | 3.610 |
| ΣΕΝΤΡ | 0,3330 | 1,83 % | 0,0060 | 47.000 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9180 | 1,29 % | 0,0880 | 4.608.834 |
| ΑΛΦΑ | 3,5470 | 0,82 % | 0,0290 | 4.016.844 |
| ΕΥΡΩΒ | 3,1510 | 0,29 % | 0,0090 | 3.439.889 |
| MTLN | 52,7000 | 1,05 % | 0,5500 | 3.266.119 |
| ΕΤΕ | 11,9550 | 0,50 % | 0,0600 | 3.238.569 |
| BOCHGR | 7,5200 | 0,80 % | 0,0600 | 1.330.014 |
| ΟΠΑΠ | 18,8900 | 0,11 % | 0,0200 | 1.006.814 |
| ΛΑΜΔΑ | 6,9500 | -0,14 % | -0,0100 | 575.697 |
| ΕΛΠΕ | 8,1900 | 1,30 % | 0,1050 | 528.260 |
| ΑΡΑΙΓ | 13,9000 | 0,72 % | 0,1000 | 464.745 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5470 | 0,82 % | 1.134.963 | 4,02εκ. |
| ΕΥΡΩΒ | 3,1510 | 0,29 % | 1.095.088 | 3,44εκ. |
| ΠΕΙΡ | 6,9180 | 1,29 % | 670.293 | 4,61εκ. |
| ΕΤΕ | 11,9550 | 0,50 % | 270.598 | 3,24εκ. |
| CREDIA | 1,4300 | 0,85 % | 215.081 | 307,8χιλ. |
| BOCHGR | 7,5200 | 0,80 % | 177.151 | 1,33εκ. |
| ΙΝΛΟΤ | 1,2160 | 0,50 % | 119.161 | 144,8χιλ. |
| ΑΔΜΗΕ | 3,1800 | 0,00 % | 87.391 | 278,6χιλ. |
| ΛΑΜΔΑ | 6,9500 | -0,14 % | 82.854 | 575,7χιλ. |
| ΕΛΠΕ | 8,1900 | 1,30 % | 64.750 | 528,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| ΚΥΡΙΟ | 2,3500 | 3,07 % | 14.152 | 0,19 % |
| EIS | 1,2880 | 1,42 % | 27.187 | 0,18 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 0,14 % |
| DIMAND | 9,8800 | -1,00 % | 22.829 | 0,12 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 18.215 | 0,11 % |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 25.008 | 0,09 % |
| ΒΙΝΤΑ | 5,1000 | 0,00 % | 658 | 0,06 % |
| ΠΕΙΡ | 6,9180 | 1,29 % | 670.293 | 0,05 % |
| ΑΛΦΑ | 3,5470 | 0,82 % | 1.134.963 | 0,05 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,29 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 8,57 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
| ΜΙΝ | 0,6280 | 14,18 % | 2.043 | 5,45 % |
| ΣΑΡ | 14,2200 | -1,11 % | 9.917 | 4,03 % |
| ΔΡΟΜΕ | 0,4060 | 2,27 % | 3.610 | 4,03 % |
| ΜΙΓ | 4,3100 | 1,65 % | 7.340 | 4,01 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 3,89 % |
| ΕΥΑΠΣ | 3,9200 | -1,75 % | 13.623 | 3,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|