| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΕΛΤΟΝ | 2,0300 | -2,87 % | -0,0600 | 41 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΔΡΟΜΕ | 0,3990 | -2,44 % | -0,0100 | 27.883 |
Συνεχης ενημερωση
ΑΦΟΙ ΚΟΡΔΕΛΛΟΥ Α.Ε.Β.Ε. (ΚΟΡΔΕ)
0,4870 €
-0,0190 (-3,75%)
- Άνοιγμα 0,0000
- Υψηλό 0,4980
- Χαμηλό 0,4700
- Όγκος 32.578
- Τζίρος 15.773 €
- Πράξεις 65
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/6/2001 | 0,9300 | -3,12% | 0,9600 | 0,9600 | 0,8900 | 10.161 | 9.538,00 |
| 27/6/2001 | 0,9600 | 4,35% | 0,9200 | 0,9700 | 0,8900 | 25.422 | 23.562,00 |
| 26/6/2001 | 0,9200 | 0,00% | 0,8800 | 0,9300 | 0,8700 | 10.631 | 9.640,00 |
| 25/6/2001 | 0,9200 | -4,17% | 0,9700 | 0,9800 | 0,8800 | 22.204 | 20.333,00 |
| 22/6/2001 | 0,9600 | 5,49% | 0,9200 | 0,9800 | 0,8800 | 21.770 | 20.152,00 |
| 21/6/2001 | 0,9100 | -20,87% | 0,9600 | 0,9600 | 0,9100 | 14.573 | 13.494,00 |
| 20/6/2001 | 1,1500 | -2,54% | 1,1700 | 1,2000 | 1,1500 | 3.995 | 4.654,00 |
| 19/6/2001 | 1,1800 | -0,84% | 1,1500 | 1,2300 | 1,1500 | 5.918 | 7.027,00 |
| 18/6/2001 | 1,1900 | 0,00% | 1,1400 | 1,2100 | 1,1400 | 21.301 | 24.884,00 |
| 15/6/2001 | 1,1900 | -0,83% | 1,1700 | 1,2300 | 1,1700 | 4.446 | 5.269,00 |
| 14/6/2001 | 1,2000 | 12,15% | 1,2900 | 1,3100 | 1,1500 | 20.880 | 25.939,00 |
| 13/6/2001 | 1,0700 | 8,08% | 0,9800 | 1,0800 | 0,9800 | 11.752 | 12.298,00 |
| 12/6/2001 | 0,9900 | -16,10% | 0,9200 | 1,0200 | 0,9200 | 21.878 | 21.443,00 |
| 11/6/2001 | 1,1800 | 12,38% | 1,2000 | 1,2300 | 1,1200 | 16.223 | 19.191,00 |
| 08/6/2001 | 1,0500 | -0,94% | 1,0800 | 1,0800 | 1,0300 | 3.145 | 3.345,00 |
| 07/6/2001 | 1,0600 | 0,00% | 1,0600 | 1,0900 | 1,0300 | 6.979 | 7.412,00 |
| 06/6/2001 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0500 | 867 | 915,00 |
| 05/6/2001 | 1,0500 | -4,55% | 1,0800 | 1,0800 | 1,0500 | 15.875 | 16.809,00 |
| 01/6/2001 | 1,1000 | -19,12% | 1,1100 | 1,1500 | 1,0700 | 20.866 | 23.072,00 |
| 31/5/2001 | 1,3600 | 18,26% | 1,3600 | 1,4000 | 1,3300 | 14.030 | 19.211,00 |
| 30/5/2001 | 1,1500 | 1,77% | 1,1600 | 1,1800 | 1,1300 | 5.351 | 6.150,00 |
| 29/5/2001 | 1,1300 | -2,59% | 1,1400 | 1,1600 | 1,1300 | 13.416 | ,00 |
| 28/5/2001 | 1,1600 | -20,55% | 1,2100 | 1,2400 | 1,1400 | 15.622 | 18.413,00 |
| 25/5/2001 | 1,4600 | 20,66% | 1,4800 | 1,5000 | 1,4600 | 9.403 | 13.969,00 |
| 24/5/2001 | 1,2100 | -17,12% | 1,2000 | 1,2300 | 1,2000 | 9.149 | 11.107,00 |
| 23/5/2001 | 1,4600 | 17,74% | 1,4800 | 1,5200 | 1,4300 | 13.970 | 20.566,00 |
| 22/5/2001 | 1,2400 | -2,36% | 1,2200 | 1,2600 | 1,2200 | 8.245 | 10.261,00 |
| 21/5/2001 | 1,2700 | -2,31% | 1,2900 | 1,2900 | 1,2700 | 7.376 | 9.433,00 |
| 18/5/2001 | 1,3000 | 0,00% | 1,2900 | 1,3000 | 1,2800 | 2.820 | 3.643,00 |
| 17/5/2001 | 1,3000 | -0,76% | 1,2900 | 1,3200 | 1,2900 | 4.411 | 5.744,00 |
| 16/5/2001 | 1,3100 | -1,50% | 1,3200 | 1,3700 | 1,2900 | 9.654 | 12.855,00 |
| 15/5/2001 | 1,3300 | -15,82% | 1,2900 | 1,3300 | 1,2800 | 8.787 | 11.446,00 |
| 14/5/2001 | 1,5800 | 17,91% | 1,6100 | 1,6100 | 1,5600 | 4.656 | 7.396,00 |
| 11/5/2001 | 1,3400 | -15,19% | 1,3100 | 1,3500 | 1,2900 | 1.265 | 1.689,00 |
| 10/5/2001 | 1,5800 | 20,61% | 1,5800 | 1,6000 | 1,5400 | 3.094 | 4.886,00 |
| 09/5/2001 | 1,3100 | 3,15% | 1,2500 | 1,3200 | 1,2400 | 4.303 | 5.491,00 |
| 08/5/2001 | 1,2700 | 0,00% | 1,2300 | 1,2800 | 1,2300 | 14.067 | 17.833,00 |
| 07/5/2001 | 1,2700 | -5,93% | 1,3200 | 1,3300 | 1,2300 | 19.130 | 24.863,00 |
| 04/5/2001 | 1,3500 | -2,17% | 1,3500 | 1,3800 | 1,3500 | 12.440 | 16.945,00 |
| 03/5/2001 | 1,3800 | -18,34% | 1,4000 | 1,4100 | 1,3700 | 5.062 | 7.062,00 |
| 02/5/2001 | 1,6900 | 23,36% | 1,6600 | 1,6900 | 1,6400 | 10.425 | 17.288,00 |
| 30/4/2001 | 1,3700 | -0,72% | 1,3900 | 1,4000 | 1,3700 | 19.202 | 26.570,00 |
| 27/4/2001 | 1,3800 | -2,13% | 1,4000 | 1,4100 | 1,3800 | 18.190 | 25.381,00 |
| 26/4/2001 | 1,4100 | 0,71% | 1,4100 | 1,4400 | 1,4100 | 12.693 | 18.076,00 |
| 25/4/2001 | 1,4000 | -0,71% | 1,3800 | 1,4200 | 1,3800 | 13.344 | 18.613,00 |
| 24/4/2001 | 1,4100 | -1,40% | 1,4300 | 1,4300 | 1,4000 | 7.304 | 10.364,00 |
| 23/4/2001 | 1,4300 | 0,00% | 1,4300 | 1,4400 | 1,4200 | 13.018 | 18.635,00 |
| 20/4/2001 | 1,4300 | 0,00% | 1,4300 | 1,4400 | 1,3900 | 25.349 | 35.965,00 |
| 19/4/2001 | 1,4300 | -1,38% | 1,4600 | 1,4600 | 1,3900 | 6.870 | 9.736,00 |
| 18/4/2001 | 1,4500 | 2,84% | 1,3600 | 1,4500 | 1,3600 | 22.421 | 31.864,00 |
| 17/4/2001 | 1,4100 | 2,92% | 1,3500 | 1,4400 | 1,3400 | 5.930 | 8.198,00 |
| 12/4/2001 | 1,3700 | 0,00% | 1,3900 | 1,3900 | 1,3300 | 12.584 | 17.344,00 |
| 11/4/2001 | 1,3700 | -1,44% | 1,3500 | 1,3800 | 1,3500 | 14.428 | 19.692,00 |
| 10/4/2001 | 1,3900 | 0,00% | 1,3900 | 1,4500 | 1,3500 | 24.880 | 34.736,00 |
| 09/4/2001 | 1,3900 | -1,42% | 1,4100 | 1,4400 | 1,3700 | 4.085 | ,00 |
| 06/4/2001 | 1,4100 | -2,76% | 1,5300 | 1,5300 | 1,4100 | 26.760 | 38.900,00 |
| 05/4/2001 | 1,4500 | 5,84% | 1,3700 | 1,4500 | 1,3700 | 16.526 | 23.565,00 |
| 04/4/2001 | 1,3700 | 0,00% | 1,3800 | 1,3800 | 1,3000 | 18.370 | 24.921,00 |
| 03/4/2001 | 1,3700 | -4,20% | 1,4600 | 1,4600 | 1,3400 | 5.822 | 7.972,00 |
| 02/4/2001 | 1,4300 | -0,69% | 1,4600 | 1,4700 | 1,4100 | 6.472 | ,00 |
| 30/3/2001 | 1,4400 | -0,69% | 1,4500 | 1,5200 | 1,4400 | 22.529 | 32.896,00 |
| 29/3/2001 | 1,4500 | -2,68% | 1,4300 | 1,4800 | 1,4200 | 42.058 | 60.941,00 |
| 28/3/2001 | 1,4900 | 0,68% | 1,4400 | 1,5400 | 1,4400 | 30.991 | 46.499,00 |
| 27/3/2001 | 1,4800 | 0,00% | 1,4300 | 1,4800 | 1,4200 | 8.967 | 13.064,00 |
| 26/3/2001 | 1,4800 | -19,57% | 1,5500 | 1,5500 | 1,4800 | 11.065 | 16.576,00 |
| 23/3/2001 | 1,8400 | 18,71% | 1,9100 | 1,9200 | 1,8000 | 18.567 | 34.535,00 |
| 22/3/2001 | 1,5500 | 2,65% | 1,4800 | 1,5500 | 1,4300 | 25.856 | ,00 |
| 21/3/2001 | 1,5100 | -3,82% | 1,4100 | 1,5500 | 1,4100 | 46.940 | 71.359,00 |
| 20/3/2001 | 1,5700 | 2,61% | 1,5900 | 1,5900 | 1,5100 | 44.119 | 67.677,00 |
| 19/3/2001 | 1,5300 | -7,83% | 1,6100 | 1,6800 | 1,5200 | 49.652 | 78.016,00 |
| 16/3/2001 | 1,6600 | -5,68% | 1,7600 | 1,8400 | 1,6200 | 101.223 | 172.041,00 |
| 15/3/2001 | 1,7600 | 2,92% | 1,7100 | 1,9100 | 1,5500 | 237.417 | 399.726,00 |
| 14/3/2001 | 1,7100 | -11,86% | 2,0300 | 2,1600 | 1,7100 | 264.576 | 534.159,00 |
| 13/3/2001 | 1,9400 | 11,49% | 1,8000 | 1,9400 | 1,7800 | 189.825 | 361.564,00 |
| 12/3/2001 | 1,7400 | 12,26% | 1,5700 | 1,7400 | 1,5500 | 210.799 | 362.230,00 |
| 09/3/2001 | 1,5500 | -1,27% | 1,5700 | 1,6300 | 1,5400 | 97.317 | 153.053,00 |
| 08/3/2001 | 1,5700 | 6,08% | 1,4600 | 1,5900 | 1,4600 | 93.773 | 145.379,00 |
| 07/3/2001 | 1,4800 | 0,68% | 1,5000 | 1,5100 | 1,4600 | 36.127 | 53.737,00 |
| 06/3/2001 | 1,4700 | 1,38% | 1,4500 | 1,5100 | 1,4400 | 89.360 | 132.232,00 |
| 05/3/2001 | 1,4500 | 2,84% | 1,4400 | 1,4500 | 1,4000 | 36.018 | 51.612,00 |
| 02/3/2001 | 1,4100 | 2,17% | 1,4100 | 1,4300 | 1,2500 | 58.259 | 79.449,00 |
| 01/3/2001 | 1,3800 | 0,00% | 1,2900 | 1,4300 | 1,2900 | 7.846 | 10.839,00 |
| 28/2/2001 | 1,3800 | -4,17% | 1,4100 | 1,4900 | 1,3600 | 47.157 | 67.451,00 |
| 27/2/2001 | 1,4400 | 2,86% | 1,5100 | 1,5100 | 1,3500 | 30.919 | 44.086,00 |
| 23/2/2001 | 1,4000 | 4,48% | 1,3400 | 1,4300 | 1,3300 | 18.443 | 25.472,00 |
| 22/2/2001 | 1,3400 | 2,29% | 1,2300 | 1,3600 | 1,2300 | 50.592 | 66.116,00 |
| 21/2/2001 | 1,3100 | -8,39% | 1,4200 | 1,4700 | 1,3000 | 82.634 | 113.618,00 |
| 20/2/2001 | 1,4300 | -22,70% | 1,5400 | 1,6200 | 1,3900 | 233.619 | 356.850,00 |
| 19/2/2001 | 1,8500 | 34,06% | 1,6800 | 1,8500 | 1,6300 | 137.962 | 246.080,00 |
| 16/2/2001 | 1,3800 | 5,34% | 1,3100 | 1,4300 | 1,3100 | 98.872 | 136.092,00 |
| 15/2/2001 | 1,3100 | 7,38% | 1,2700 | 1,3400 | 1,2200 | 132.070 | 169.350,00 |
| 14/2/2001 | 1,2200 | 3,39% | 1,2000 | 1,2400 | 1,1700 | 26.363 | 31.895,00 |
| 13/2/2001 | 1,1800 | -7,81% | 1,2900 | 1,2900 | 1,1700 | 101.295 | 125.126,60 |
| 12/2/2001 | 1,2800 | 7,56% | 1,1900 | 1,2900 | 1,1500 | 56.958 | 71.740,40 |
| 09/2/2001 | 1,1900 | 3,48% | 1,1600 | 1,2600 | 1,1300 | 141.545 | 169.693,38 |
| 08/2/2001 | 1,1500 | -13,53% | 1,1400 | 1,1500 | 1,1100 | 13.524 | 15.393,60 |
| 07/2/2001 | 1,3300 | 18,75% | 1,3600 | 1,3700 | 1,3200 | 18.927 | 25.517,00 |
| 06/2/2001 | 1,1200 | 0,90% | 1,1300 | 1,1500 | 1,1000 | 52.871 | 59.821,80 |
| 05/2/2001 | 1,1100 | 3,74% | 1,0600 | 1,1700 | 1,0600 | 89.542 | 100.164,61 |
| 02/2/2001 | 1,0700 | -25,69% | 1,1500 | 1,1600 | 1,0600 | 74.677 | 82.564,81 |
| 01/2/2001 | 1,4400 | 13,39% | 1,4500 | 1,5000 | 1,4000 | 42.151 | 61.742,01 |
| 31/1/2001 | 1,2700 | 0,00% | 1,2900 | 1,3500 | 1,2400 | 142.233 | 186.049,80 |
| 30/1/2001 | 1,2700 | 11,40% | 1,1100 | 1,2700 | 1,0900 | 256.294 | 308.427,29 |
| 29/1/2001 | 1,1400 | -5,79% | 1,1400 | 1,1600 | 1,1100 | 85.636 | 97.587,20 |
| 26/1/2001 | 1,2100 | -3,20% | 1,2500 | 1,3000 | 1,2000 | 50.412 | 61.903,80 |
| 25/1/2001 | 1,2500 | -3,10% | 1,2100 | 1,2900 | 1,1900 | 51.244 | 63.525,61 |
| 24/1/2001 | 1,2900 | -19,38% | 1,3300 | 1,3500 | 1,2400 | 10.233 | 13.052,40 |
| 23/1/2001 | 1,6000 | 15,94% | 1,5600 | 1,8200 | 1,5600 | 21.421 | 35.041,20 |
| 22/1/2001 | 1,3800 | -9,21% | 1,4300 | 1,5000 | 1,3700 | 18.515 | 26.149,40 |
| 19/1/2001 | 1,5200 | -19,15% | 1,4700 | 1,5700 | 1,4700 | 7.087 | 10.809,80 |
| 18/1/2001 | 1,8800 | 17,50% | 1,9600 | 1,9600 | 1,8000 | 8.772 | 16.499,20 |
| 17/1/2001 | 1,6000 | 0,00% | 1,5100 | 1,6500 | 1,5100 | 31.570 | 50.327,01 |
| 16/1/2001 | 1,6000 | -4,76% | 1,6800 | 1,6800 | 1,5800 | 22.240 | 36.184,39 |
| 15/1/2001 | 1,6800 | -7,18% | 1,8700 | 1,8700 | 1,6600 | 6.075 | 10.385,60 |
| 12/1/2001 | 1,8100 | -5,73% | 1,9200 | 2,0300 | 1,7000 | 77.390 | 149.337,99 |
| 11/1/2001 | 1,9200 | 5,49% | 1,8700 | 1,9600 | 1,8500 | 48.748 | ,00 |
| 10/1/2001 | 1,8200 | -0,55% | 1,6600 | 1,8800 | 1,6600 | 34.969 | ,00 |
| 09/1/2001 | 1,8300 | -9,41% | 1,9600 | 2,0500 | 1,8100 | 29.436 | ,00 |
| 08/1/2001 | 2,0200 | -4,27% | 2,1100 | 2,1100 | 1,9600 | 12.150 | ,00 |
| 05/1/2001 | 2,1100 | -18,53% | 2,1600 | 2,2000 | 2,0200 | 35.946 | ,00 |
| 04/1/2001 | 2,5900 | 23,92% | 2,5400 | 2,7100 | 2,3900 | 28.241 | ,00 |
| 03/1/2001 | 2,0900 | -5,43% | 2,3000 | 2,4800 | 2,0400 | 53.160 | ,00 |
| 29/12/2000 | 2,2100 | -10,16% | 2,5100 | 2,5100 | 2,1700 | 138.038 | ,00 |
| 28/12/2000 | 2,4600 | -3,91% | 2,6000 | 2,6000 | 2,4400 | 13.777 | ,00 |
| 27/12/2000 | 2,5600 | -17,42% | 2,5800 | 2,7200 | 2,4600 | 255.607 | ,00 |
| 22/12/2000 | 3,1000 | 31,91% | 2,8700 | 3,1100 | 2,8700 | 211.119 | ,00 |
| 21/12/2000 | 2,3500 | 6,33% | 2,1900 | 2,3900 | 2,1500 | 50.628 | ,00 |
| 20/12/2000 | 2,2100 | -1,78% | 2,1900 | 2,2500 | 2,1300 | 16.345 | ,00 |
| 19/12/2000 | 2,2500 | -6,25% | 2,3400 | 2,3500 | 2,2100 | 16.743 | ,00 |
| 18/12/2000 | 2,4000 | -4,00% | 2,4300 | 2,5300 | 2,3900 | 51.207 | ,00 |
| 15/12/2000 | 2,5000 | 5,93% | 2,3500 | 2,5100 | 2,3500 | 87.480 | ,00 |
| 14/12/2000 | 2,3600 | -17,19% | 2,3500 | 2,4200 | 2,2900 | 25.567 | ,00 |
| 13/12/2000 | 2,8500 | 22,32% | 2,8300 | 2,9700 | 2,7400 | 72.886 | ,00 |
| 12/12/2000 | 2,3300 | -1,69% | 2,3500 | 2,3700 | 2,3100 | 7.702 | ,00 |
| 11/12/2000 | 2,3700 | 0,42% | 2,3200 | 2,4600 | 2,3200 | 42.455 | ,00 |
| 08/12/2000 | 2,3600 | -1,67% | 2,3600 | 2,4300 | 2,3600 | 34.825 | ,00 |
| 07/12/2000 | 2,4000 | 2,13% | 2,3100 | 2,4300 | 2,2600 | 64.479 | ,00 |
| 06/12/2000 | 2,3500 | -15,77% | 2,3800 | 2,4600 | 2,3400 | 113.554 | ,00 |
| 05/12/2000 | 2,7900 | -4,12% | 2,8900 | 2,9500 | 2,7300 | 110.471 | ,00 |
| 04/12/2000 | 2,9100 | 23,83% | 2,8300 | 3,0000 | 2,8100 | 391.413 | ,00 |
| 01/12/2000 | 2,3500 | 11,37% | 2,0800 | 2,3600 | 2,0800 | 65.131 | ,00 |
| 30/11/2000 | 2,1100 | -0,47% | 2,1900 | 2,2300 | 2,1100 | 15.839 | ,00 |
| 29/11/2000 | 2,1200 | -0,47% | 2,1900 | 2,1900 | 2,0100 | 23.433 | ,00 |
| 28/11/2000 | 2,1300 | -8,58% | 2,2400 | 2,3100 | 2,1200 | 20.830 | ,00 |
| 27/11/2000 | 2,3300 | -4,51% | 2,5000 | 2,5000 | 2,3200 | 14.827 | ,00 |
| 24/11/2000 | 2,4400 | 5,17% | 2,3200 | 2,4700 | 2,3200 | 46.940 | ,00 |
| 23/11/2000 | 2,3200 | -4,13% | 2,4100 | 2,4100 | 2,2200 | 26.181 | ,00 |
| 22/11/2000 | 2,4200 | -2,81% | 2,4300 | 2,5400 | 2,3700 | 13.308 | ,00 |
| 21/11/2000 | 2,4900 | 1,22% | 2,3600 | 2,5100 | 2,3200 | 210.222 | ,00 |
| 20/11/2000 | 2,4600 | -4,65% | 2,4700 | 2,5600 | 2,4300 | 168.053 | ,00 |
| 17/11/2000 | 2,5800 | 3,20% | 2,6000 | 2,6400 | 2,3900 | 169.102 | ,00 |
| 16/11/2000 | 2,5000 | 5,93% | 2,2600 | 2,5600 | 2,2600 | 53.775 | ,00 |
| 15/11/2000 | 2,3600 | 0,43% | 2,3500 | 2,4800 | 2,2000 | 96.846 | ,00 |
| 14/11/2000 | 2,3500 | -2,08% | 2,4600 | 2,5000 | 2,2600 | 43.034 | ,00 |
| 13/11/2000 | 2,4000 | -10,11% | 2,6700 | 2,6700 | 2,3800 | 67.083 | ,00 |
| 10/11/2000 | 2,6700 | 0,75% | 2,7200 | 2,7200 | 2,5200 | 6.400 | ,00 |
| 09/11/2000 | 2,6500 | 0,00% | 2,6600 | 2,7700 | 2,6000 | 22.565 | ,00 |
| 08/11/2000 | 2,6500 | 1,15% | 2,6000 | 2,7100 | 2,5100 | 31.642 | ,00 |
| 07/11/2000 | 2,6200 | -21,32% | 2,7200 | 2,7500 | 2,5200 | 114.567 | ,00 |
| 06/11/2000 | 3,3300 | 17,67% | 3,4200 | 3,4200 | 3,2100 | 12.137 | ,00 |
| 03/11/2000 | 2,8300 | 1,43% | 2,8800 | 2,8800 | 2,7000 | 37.972 | ,00 |
| 02/11/2000 | 2,7900 | -7,31% | 3,0700 | 3,0700 | 2,6800 | 132.577 | ,00 |
| 01/11/2000 | 3,0100 | 4,15% | 3,1500 | 3,1500 | 2,9200 | 156.373 | ,00 |
| 31/10/2000 | 2,8900 | -7,07% | 2,6200 | 2,8900 | 2,5600 | 159.808 | ,00 |
| 30/10/2000 | 3,1100 | 21,01% | 3,1300 | 3,2200 | 3,0300 | 38.907 | ,00 |
| 27/10/2000 | 2,5700 | 1,18% | 2,6100 | 2,7100 | 2,4400 | 141.834 | ,00 |
| 26/10/2000 | 2,5400 | 7,63% | 2,3500 | 2,5900 | 2,3500 | 127.297 | ,00 |
| 25/10/2000 | 2,3600 | -3,28% | 2,4600 | 2,5300 | 2,3600 | 42.239 | ,00 |
| 24/10/2000 | 2,4400 | -2,79% | 2,4300 | 2,5300 | 2,4300 | 83.900 | ,00 |
| 23/10/2000 | 2,5100 | 7,73% | 2,6000 | 2,6000 | 2,4300 | 139.556 | ,00 |
| 20/10/2000 | 2,3300 | 12,02% | 2,1300 | 2,3300 | 2,1100 | 49.109 | ,00 |
| 19/10/2000 | 2,0800 | -12,97% | 2,0100 | 2,1100 | 1,9900 | 36.705 | ,00 |
| 18/10/2000 | 2,3900 | 17,16% | 2,3500 | 2,4200 | 2,3500 | 23.824 | ,00 |
| 17/10/2000 | 2,0400 | -19,37% | 2,1000 | 2,1100 | 1,9900 | 47.590 | ,00 |
| 16/10/2000 | 2,5300 | 23,41% | 2,6200 | 2,6200 | 2,3900 | 17.816 | ,00 |
| 13/10/2000 | 2,0500 | -7,66% | 2,1200 | 2,1200 | 1,9600 | 50.340 | ,00 |
| 12/10/2000 | 2,2200 | -3,90% | 2,2400 | 2,3300 | 2,0800 | 12.837 | ,00 |
| 11/10/2000 | 2,3100 | -3,35% | 2,3400 | 2,3900 | 2,2500 | 17.176 | ,00 |
| 10/10/2000 | 2,3900 | 0,84% | 2,3100 | 2,4000 | 2,3000 | 15.731 | ,00 |
| 09/10/2000 | 2,3700 | -3,66% | 2,4400 | 2,4900 | 2,2700 | 36.308 | ,00 |
| 06/10/2000 | 2,4600 | -18,00% | 2,4400 | 2,5100 | 2,3900 | 39.635 | ,00 |
| 05/10/2000 | 3,0000 | 17,65% | 3,0800 | 3,1000 | 2,9800 | 46.958 | ,00 |
| 04/10/2000 | 2,5500 | -4,85% | 2,6100 | 2,7600 | 2,4900 | 47.953 | ,00 |
| 03/10/2000 | 2,6800 | -4,29% | 2,7300 | 2,7900 | 2,6600 | 22.854 | ,00 |
| 02/10/2000 | 2,8000 | 1,08% | 2,6800 | 2,8600 | 2,6800 | 26.435 | ,00 |
| 29/9/2000 | 2,7700 | 6,13% | 2,6000 | 2,8200 | 2,6000 | 94.713 | ,00 |
| 28/9/2000 | 2,6100 | -0,38% | 2,7000 | 2,7000 | 2,5900 | 14.356 | ,00 |
| 27/9/2000 | 2,6200 | -2,96% | 2,7000 | 2,7600 | 2,6000 | 27.085 | ,00 |
| 26/9/2000 | 2,7000 | -1,10% | 2,6600 | 2,7200 | 2,6400 | 33.198 | ,00 |
| 25/9/2000 | 2,7300 | -18,99% | 2,9100 | 2,9100 | 2,7100 | 71.350 | ,00 |
| 22/9/2000 | 3,3700 | 17,42% | 3,5200 | 3,5200 | 3,1300 | 14.270 | ,00 |
| 21/9/2000 | 2,8700 | -4,65% | 3,0000 | 3,0000 | 2,8000 | 21.842 | ,00 |
| 20/9/2000 | 3,0100 | -2,27% | 2,9800 | 3,0800 | 2,8600 | 41.008 | ,00 |
| 19/9/2000 | 3,0800 | -1,91% | 3,1900 | 3,1900 | 3,0200 | 32.149 | ,00 |
| 18/9/2000 | 3,1400 | -1,26% | 3,0000 | 3,2300 | 3,0000 | 26.941 | ,00 |
| 15/9/2000 | 3,1800 | 0,95% | 3,3900 | 3,3900 | 3,1300 | 105.165 | ,00 |
| 14/9/2000 | 3,1500 | 0,96% | 3,2000 | 3,2000 | 2,7800 | 132.396 | ,00 |
| 13/9/2000 | 3,1200 | -2,80% | 3,0700 | 3,4900 | 3,0700 | 59.091 | ,00 |
| 12/9/2000 | 3,2100 | -18,94% | 3,3300 | 3,4500 | 3,1800 | 166.824 | ,00 |
| 11/9/2000 | 3,9600 | 21,10% | 4,1900 | 4,3900 | 3,8100 | 137.691 | ,00 |
| 08/9/2000 | 3,2700 | 6,17% | 3,0400 | 3,4300 | 3,0000 | 218.647 | ,00 |
| 07/9/2000 | 3,0800 | 11,19% | 2,7700 | 3,1000 | 2,7000 | 284.177 | ,00 |
| 06/9/2000 | 2,7700 | -12,89% | 2,6700 | 2,8000 | 2,6500 | 55.041 | ,00 |
| 05/9/2000 | 3,1800 | 22,78% | 3,0400 | 3,2200 | 3,0300 | 36.653 | ,00 |
| 04/9/2000 | 2,5900 | -4,78% | 2,5300 | 2,7800 | 2,5200 | 28.786 | ,00 |
| 01/9/2000 | 2,7200 | -1,45% | 2,9500 | 2,9500 | 2,6900 | 28.568 | ,00 |
| 31/8/2000 | 2,7600 | 8,24% | 2,5100 | 2,8100 | 2,5100 | 20.577 | ,00 |
| 30/8/2000 | 2,5500 | -2,30% | 2,5200 | 2,6400 | 2,5200 | 23.686 | ,00 |
| 29/8/2000 | 2,6100 | -2,25% | 2,6700 | 2,6900 | 2,5600 | 43.613 | ,00 |
| 28/8/2000 | 2,6700 | -1,48% | 2,6800 | 2,6800 | 2,6000 | 46.940 | ,00 |
| 25/8/2000 | 2,7100 | 0,00% | 2,5600 | 2,7700 | 2,5600 | 29.582 | ,00 |
| 24/8/2000 | 2,7100 | 0,74% | 2,6900 | 2,8000 | 2,6400 | 41.914 | ,00 |
| 23/8/2000 | 2,6900 | 1,13% | 2,6800 | 2,7600 | 2,6600 | 78.150 | ,00 |
| 22/8/2000 | 2,6600 | -16,88% | 2,5000 | 2,7400 | 2,5000 | 35.657 | ,00 |
| 21/8/2000 | 3,2000 | 23,55% | 3,1000 | 3,3600 | 3,1000 | 122.609 | ,00 |
| 18/8/2000 | 2,5900 | 3,60% | 2,4700 | 2,6500 | 2,4700 | 29.436 | ,00 |
| 17/8/2000 | 2,5000 | 0,00% | 2,3800 | 2,5800 | 2,3800 | 52.148 | ,00 |
| 16/8/2000 | 2,5000 | -11,97% | 2,8400 | 2,8400 | 2,5000 | 51.641 | ,00 |
| 14/8/2000 | 2,8400 | -12,62% | 2,7100 | 2,9200 | 2,6500 | 84.732 | ,00 |
| 11/8/2000 | 3,2500 | 31,58% | 2,7600 | 3,3100 | 2,7600 | 50.744 | ,00 |
| 10/8/2000 | 2,4700 | -11,15% | 2,6000 | 2,6800 | 2,4500 | 71.386 | ,00 |
| 09/8/2000 | 2,7800 | -4,14% | 2,8500 | 2,9200 | 2,5800 | 59.669 | ,00 |
| 08/8/2000 | 2,9000 | -0,34% | 2,8800 | 2,9300 | 2,7700 | 77.752 | ,00 |
| 07/8/2000 | 2,9100 | -6,13% | 3,0300 | 3,0300 | 2,9000 | 41.878 | ,00 |
| 04/8/2000 | 3,1000 | -5,49% | 3,1800 | 3,3100 | 2,9700 | 66.396 | ,00 |
| 03/8/2000 | 3,2800 | -21,90% | 3,4500 | 3,5300 | 3,2500 | 85.708 | ,00 |
| 02/8/2000 | 4,2000 | 22,81% | 4,2400 | 4,2600 | 4,1000 | 45.366 | ,00 |
| 01/8/2000 | 3,4200 | 1,79% | 3,2400 | 3,4900 | 3,2400 | 75.328 | ,00 |
| 31/7/2000 | 3,3600 | 4,67% | 3,1800 | 3,5900 | 3,1800 | 126.971 | ,00 |
| 28/7/2000 | 3,2100 | 2,88% | 3,0500 | 3,2300 | 3,0500 | 52.039 | ,00 |
| 27/7/2000 | 3,1200 | 0,65% | 3,0300 | 3,2000 | 3,0200 | 121.836 | ,00 |
| 26/7/2000 | 3,1000 | -3,13% | 3,1000 | 3,1800 | 3,0600 | 79.596 | ,00 |
| 25/7/2000 | 3,2000 | -2,74% | 3,1700 | 3,2900 | 3,0600 | 103.609 | ,00 |
| 24/7/2000 | 3,2900 | 0,30% | 3,2500 | 3,3600 | 3,2500 | 21.553 | ,00 |
| 21/7/2000 | 3,2800 | -2,09% | 3,3000 | 3,4800 | 3,2600 | 49.436 | ,00 |
| 20/7/2000 | 3,3500 | -2,90% | 3,2900 | 3,4900 | 3,2900 | 82.706 | ,00 |
| 19/7/2000 | 3,4500 | -5,22% | 3,5400 | 3,7100 | 3,4100 | 113.410 | ,00 |
| 18/7/2000 | 3,6400 | -2,67% | 3,8100 | 3,8100 | 3,5900 | 155.758 | ,00 |
| 17/7/2000 | 3,7400 | -0,53% | 3,7000 | 3,8200 | 3,7000 | 231.956 | ,00 |
| 14/7/2000 | 3,7600 | 3,58% | 3,7300 | 3,8000 | 3,5900 | 149.466 | ,00 |
| 13/7/2000 | 3,6300 | 0,00% | 3,6100 | 3,7700 | 3,5400 | 75.076 | ,00 |
| 12/7/2000 | 3,6300 | -18,79% | 3,6600 | 3,7700 | 3,6300 | 66.866 | ,00 |
| 11/7/2000 | 4,4700 | 2,05% | 4,3200 | 4,5200 | 4,3200 | 109.089 | ,00 |
| 10/7/2000 | 4,3800 | 0,46% | 4,2400 | 4,4600 | 4,2300 | 84.844 | ,00 |
| 07/7/2000 | 4,3600 | 16,58% | 4,5100 | 4,5100 | 4,3200 | 68.951 | ,00 |
| 06/7/2000 | 3,7400 | -2,35% | 3,8200 | 3,8700 | 3,6200 | 66.360 | ,00 |
| 05/7/2000 | 3,8300 | 5,80% | 3,5400 | 3,8500 | 3,5400 | 117.930 | ,00 |
| 04/7/2000 | 3,6200 | -1,09% | 3,6600 | 3,6700 | 3,4900 | 60.537 | ,00 |
| 03/7/2000 | 3,6600 | -3,43% | 3,7900 | 3,8500 | 3,5600 | 138.906 | ,00 |
| 30/6/2000 | 3,7900 | -1,04% | 3,7600 | 3,9100 | 3,7600 | 75.112 | ,00 |
| 29/6/2000 | 3,8300 | 0,00% | 3,6600 | 3,8900 | 3,6600 | 101.946 | ,00 |
| 28/6/2000 | 3,8300 | -4,73% | 3,8600 | 4,1200 | 3,8100 | 181.688 | ,00 |
| 27/6/2000 | 4,0200 | 8,94% | 3,6100 | 4,0300 | 3,5700 | 187.112 | ,00 |
| 26/6/2000 | 3,6900 | -4,65% | 3,7500 | 3,8400 | 3,5000 | 151.671 | ,00 |
| 23/6/2000 | 3,8700 | -2,03% | 3,9500 | 4,0300 | 3,8400 | 118.364 | ,00 |
| 22/6/2000 | 3,9500 | -17,71% | 4,0200 | 4,1200 | 3,9000 | 122.523 | ,00 |
| 21/6/2000 | 4,8000 | 19,40% | 4,8000 | 4,8700 | 4,5400 | 182.307 | ,00 |
| 20/6/2000 | 4,0200 | -3,13% | 4,1800 | 4,2200 | 4,0000 | 114.170 | ,00 |
| 16/6/2000 | 4,1500 | 2,22% | 4,1000 | 4,2200 | 3,9800 | 275.750 | ,00 |
| 15/6/2000 | 4,0600 | -0,98% | 4,1000 | 4,2100 | 3,9500 | 403.374 | ,00 |
| 14/6/2000 | 4,1000 | 7,61% | 3,8100 | 4,1800 | 3,8100 | 845.734 | ,00 |
| 13/6/2000 | 3,8100 | 0,53% | 3,7900 | 3,9500 | 3,6400 | 209.426 | ,00 |
| 12/6/2000 | 3,7900 | -5,25% | 4,0600 | 4,0600 | 3,7400 | 168.993 | ,00 |
| 09/6/2000 | 4,0000 | 1,27% | 3,9700 | 4,1300 | 3,9400 | 304.791 | ,00 |
| 08/6/2000 | 3,9500 | 8,82% | 3,7200 | 3,9500 | 3,5700 | 407.533 | ,00 |
| 07/6/2000 | 3,6300 | -3,97% | 3,6700 | 3,8900 | 3,4100 | 464.781 | ,00 |
| 06/6/2000 | 3,7800 | -4,30% | 3,9500 | 3,9500 | 3,7500 | 216.694 | ,00 |
| 05/6/2000 | 3,9500 | 3,67% | 3,9300 | 4,0500 | 3,8600 | 402.759 | ,00 |
| 02/6/2000 | 3,8100 | 2,42% | 3,8400 | 4,0200 | 3,7500 | 599.889 | ,00 |
| 01/6/2000 | 3,7200 | 9,73% | 3,4100 | 3,7200 | 3,3900 | 748.235 | ,00 |
| 31/5/2000 | 3,3900 | 4,31% | 3,3200 | 3,4900 | 3,2300 | 738.362 | ,00 |
| 30/5/2000 | 3,2500 | -1,52% | 3,3000 | 3,4400 | 3,1800 | 429.086 | ,00 |
| 29/5/2000 | 3,3000 | 4,76% | 3,1500 | 3,4800 | 3,1500 | 1.037.946 | ,00 |
| 26/5/2000 | 3,1500 | 0,00% | 3,1200 | 3,3300 | 3,0500 | 1.405.844 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΠΡΔ | 0,5900 | 3,51 % | 0,0200 | 28 |
| ΦΡΙΓΟ | 0,5460 | 3,02 % | 0,0160 | 50 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΑΒΑΞ | 2,3000 | 2,22 % | 0,0500 | 260 |
| ΠΑΠ | 3,0400 | 2,01 % | 0,0600 | 108 |
| ΑΛΜΥ | 5,2200 | 1,95 % | 0,1000 | 5 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΒΙΟ | 6,3400 | -0,78 % | -0,0500 | 642.156 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 516.654 |
| ΙΝΤΚΑ | 3,3900 | -1,45 % | -0,0500 | 365.454 |
| ΠΕΙΡ | 6,8980 | 0,82 % | 0,0560 | 249.089 |
| DIMAND | 9,7400 | 1,04 % | 0,1000 | 244.907 |
| ΙΝΛΙΦ | 5,0200 | -1,57 % | -0,0800 | 175.117 |
| EIS | 1,2900 | 0,16 % | 0,0020 | 170.909 |
| ΠΡΕΜΙΑ | 1,3400 | 0,00 % | 0,0000 | 170.459 |
| ΕΥΡΩΒ | 3,1960 | 0,38 % | 0,0120 | 166.932 |
| ΟΠΑΠ | 18,8600 | 0,48 % | 0,0900 | 166.100 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| ΙΚΤΙΝ | 0,4780 | -1,95 % | 263.428 | 125,7χιλ. |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 108,4χιλ. |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 28.182 |
| EIS | 1,2900 | 0,16 % | 132.957 | 170,9χιλ. |
| ΠΡΕΜΙΑ | 1,3400 | 0,00 % | 127.902 | 170,5χιλ. |
| ΕΛΛΑΚΤΩΡ | 1,3500 | 0,00 % | 115.838 | 157χιλ. |
| ΙΝΤΚΑ | 3,3900 | -1,45 % | 106.790 | 365,5χιλ. |
| ΞΥΛΚ | 0,2670 | -1,11 % | 102.103 | 27.249 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΙΚΤΙΝ | 0,4780 | -1,95 % | 263.428 | 0,23 % |
| ΞΥΛΚ | 0,2670 | -1,11 % | 102.103 | 0,22 % |
| ΙΝΛΙΦ | 5,0200 | -1,57 % | 34.397 | 0,19 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 0,15 % |
| ΚΥΡΙΟ | 2,1200 | 0,00 % | 11.565 | 0,15 % |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | 23.971 | 0,15 % |
| ΒΙΟΣΚ | 2,7700 | -1,77 % | 24.272 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,27 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,82 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 9,76 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 8,54 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 6,22 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,75 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΛΟΥΛΗ | 4,1400 | -1,19 % | 5.500 | 5,07 % |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | 1.555 | 4,57 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|