| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | -5,11 % | -0,0700 | 296.868 |
| ΚΥΡΙΟ | 2,0000 | -1,96 % | -0,0400 | 21.596 |
| ΤΡΑΣΤΟΡ | 1,2200 | -1,61 % | -0,0200 | 4.520 |
| ΤΖΚΑ | 1,3050 | -1,14 % | -0,0150 | 3.997 |
| ΦΒΜΕΖΖ | 0,0652 | -1,06 % | -0,0007 | 314.333 |
| ΠΑΠ | 2,9600 | -1,00 % | -0,0300 | 7.590 |
| ΕΚΤΕΡ | 3,0000 | -0,99 % | -0,0300 | 70.191 |
| ΠΡΔ | 0,4460 | -0,89 % | -0,0040 | 67.274 |
| ΒΟΣΥΣ | 2,2600 | -0,88 % | -0,0200 | 1.678 |
| ΑΣΤΑΚ | 7,3200 | -0,81 % | -0,0600 | 3.747 |
Συνεχης ενημερωση
QUALITY & RELIABILITY Α.Β.Ε.Ε. (ΚΟΥΑΛ)
1,3400 €
0,0100 (0,75%)
- Άνοιγμα 1,3300
- Υψηλό 1,3560
- Χαμηλό 1,3300
- Όγκος 228.467
- Τζίρος 306.382 €
- Πράξεις 150
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/9/2001 | 7,5300 | -0,79% | 7,6900 | 7,6900 | 7,3600 | 34.864 | 259.605,40 |
| 03/9/2001 | 7,5900 | -1,17% | 7,8000 | 7,8000 | 7,4500 | 23.033 | 175.414,20 |
| 31/8/2001 | 7,6800 | 3,64% | 7,2100 | 7,7000 | 7,2100 | 91.882 | 685.551,80 |
| 30/8/2001 | 7,4100 | 2,77% | 7,1100 | 7,4300 | 6,9000 | 78.953 | 574.221,20 |
| 29/8/2001 | 7,2100 | -3,87% | 7,4100 | 7,4200 | 7,1400 | 37.105 | 269.155,80 |
| 28/8/2001 | 7,5000 | -2,85% | 7,7100 | 7,9100 | 7,4400 | 26.797 | 202.570,80 |
| 27/8/2001 | 7,7200 | 0,00% | 7,7400 | 7,7900 | 7,6100 | 57.757 | 446.143,20 |
| 24/8/2001 | 7,7200 | 4,47% | 7,3900 | 7,7400 | 7,3600 | 113.577 | 857.654,40 |
| 23/8/2001 | 7,3900 | 6,48% | 6,9700 | 7,4100 | 6,8000 | 173.799 | 1.218.742,98 |
| 22/8/2001 | 6,9400 | 0,29% | 6,9200 | 6,9900 | 6,8500 | 9.006 | 62.408,80 |
| 21/8/2001 | 6,9200 | -0,29% | 6,9200 | 6,9700 | 6,8200 | 8.067 | 55.787,60 |
| 20/8/2001 | 6,9400 | 0,00% | 6,9400 | 6,9900 | 6,7500 | 19.853 | 136.283,00 |
| 17/8/2001 | 6,9400 | -2,12% | 6,9200 | 7,1600 | 6,8700 | 61.940 | 428.880,40 |
| 16/8/2001 | 7,0900 | -0,98% | 7,1600 | 7,2600 | 7,0200 | 10.228 | 73.084,20 |
| 14/8/2001 | 7,1600 | 2,43% | 6,9900 | 7,2900 | 6,8500 | 24.616 | 172.888,20 |
| 13/8/2001 | 6,9900 | -0,71% | 6,9900 | 7,0400 | 6,9400 | 7.144 | 50.180,80 |
| 10/8/2001 | 7,0400 | 0,00% | 6,9000 | 7,1000 | 6,9000 | 19.394 | 136.408,20 |
| 09/8/2001 | 7,0400 | 3,23% | 6,8200 | 7,0700 | 6,6800 | 69.827 | 475.536,00 |
| 08/8/2001 | 6,8200 | 2,56% | 6,6500 | 6,8200 | 6,5100 | 85.877 | 572.581,59 |
| 07/8/2001 | 6,6500 | 2,62% | 6,4900 | 6,6700 | 6,3500 | 40.006 | 261.111,40 |
| 06/8/2001 | 6,4800 | 2,86% | 6,3200 | 6,4900 | 6,2600 | 40.166 | 255.622,80 |
| 03/8/2001 | 6,3000 | -1,41% | 6,2500 | 6,3200 | 6,2500 | 7.703 | 48.519,00 |
| 02/8/2001 | 6,3900 | 1,43% | 6,3000 | 6,4000 | 6,1800 | 31.020 | 196.189,80 |
| 01/8/2001 | 6,3000 | 1,12% | 6,2800 | 6,3000 | 6,2100 | 21.455 | 134.406,00 |
| 31/7/2001 | 6,2300 | 2,64% | 6,0800 | 6,2300 | 5,9600 | 33.925 | 207.689,00 |
| 30/7/2001 | 6,0700 | 1,68% | 6,0500 | 6,0700 | 5,9300 | 23.033 | 138.473,80 |
| 27/7/2001 | 5,9700 | 1,02% | 5,9100 | 5,9900 | 5,8100 | 18.411 | 108.353,40 |
| 26/7/2001 | 5,9100 | -0,67% | 5,9100 | 5,9300 | 5,8100 | 10.408 | 61.110,20 |
| 25/7/2001 | 5,9500 | -1,16% | 5,9700 | 5,9700 | 5,8600 | 14.491 | 85.918,40 |
| 24/7/2001 | 6,0200 | -2,11% | 6,1800 | 6,2600 | 5,9500 | 26.497 | 161.038,60 |
| 23/7/2001 | 6,1500 | 1,65% | 6,1300 | 6,1800 | 6,0600 | 19.134 | 117.133,60 |
| 20/7/2001 | 6,0500 | 4,13% | 5,8300 | 6,1800 | 5,7900 | 55.939 | 329.968,80 |
| 19/7/2001 | 5,8100 | 0,87% | 5,7500 | 5,8600 | 5,7500 | 16.429 | 94.979,40 |
| 18/7/2001 | 5,7600 | 0,17% | 5,6000 | 5,8000 | 5,5800 | 22.354 | 127.174,60 |
| 17/7/2001 | 5,7500 | -0,17% | 5,5600 | 5,7600 | 5,5600 | 52.056 | 295.951,40 |
| 16/7/2001 | 5,7600 | -2,54% | 5,9100 | 5,9300 | 5,5600 | 94.866 | 543.372,20 |
| 13/7/2001 | 5,9100 | -1,17% | 5,8600 | 6,0000 | 5,7600 | 98.506 | 579.636,80 |
| 12/7/2001 | 5,9800 | 2,93% | 5,9400 | 5,9900 | 5,7600 | 69.647 | 411.819,40 |
| 11/7/2001 | 5,8100 | 0,00% | 5,8100 | 5,8500 | 5,7600 | 37.005 | 213.878,40 |
| 10/7/2001 | 5,8100 | 1,93% | 5,7000 | 5,8400 | 5,6900 | 31.699 | 181.758,60 |
| 09/7/2001 | 5,7000 | 0,53% | 5,7400 | 5,8100 | 5,6400 | 41.208 | 233.911,80 |
| 06/7/2001 | 5,6700 | 1,25% | 5,6000 | 5,7000 | 5,5100 | 9.845 | 55.475,40 |
| 05/7/2001 | 5,6000 | 0,36% | 5,6000 | 5,6500 | 5,4900 | 8.906 | 49.457,60 |
| 04/7/2001 | 5,5800 | 0,18% | 5,6700 | 5,6700 | 5,4900 | 28.399 | 157.216,40 |
| 03/7/2001 | 5,5700 | 1,27% | 5,5300 | 5,5700 | 5,4500 | 12.969 | 71.815,80 |
| 02/7/2001 | 5,5000 | -0,18% | 5,4600 | 5,6000 | 5,4600 | 16.633 | 91.372,20 |
| 29/6/2001 | 5,5100 | 2,42% | 5,4800 | 5,7500 | 5,4000 | 18.650 | 102.669,00 |
| 28/6/2001 | 5,3800 | -0,55% | 5,3700 | 5,4100 | 5,1700 | 17.512 | 92.995,20 |
| 27/6/2001 | 5,4100 | 4,24% | 5,0700 | 5,4200 | 5,0700 | 3.704 | 19.822,80 |
| 26/6/2001 | 5,1900 | -1,70% | 5,1700 | 5,2800 | 5,0700 | 21.415 | 111.120,40 |
| 25/6/2001 | 5,2800 | 1,73% | 5,1100 | 5,3500 | 5,1100 | 20.932 | 108.846,40 |
| 22/6/2001 | 5,1900 | 1,57% | 5,0500 | 5,2100 | 5,0200 | 9.165 | 46.901,60 |
| 21/6/2001 | 5,1100 | 0,59% | 5,2000 | 5,2000 | 4,9800 | 8.067 | 40.943,00 |
| 20/6/2001 | 5,0800 | -2,31% | 5,0600 | 5,1100 | 4,9700 | 19.733 | 99.809,60 |
| 19/6/2001 | 5,2000 | -0,19% | 5,2600 | 5,2800 | 5,1200 | 8.446 | 43.835,20 |
| 18/6/2001 | 5,2100 | 0,19% | 5,2000 | 5,2200 | 5,1300 | 3.500 | 18.217,80 |
| 15/6/2001 | 5,2000 | -0,19% | 5,2000 | 5,2700 | 5,1200 | 9.425 | 49.004,00 |
| 14/6/2001 | 5,2100 | 0,58% | 5,1800 | 5,2500 | 5,0600 | 8.386 | 43.366,40 |
| 13/6/2001 | 5,1800 | 2,78% | 5,0400 | 5,1800 | 5,0000 | 17.692 | 89.541,80 |
| 12/6/2001 | 5,0400 | 2,65% | 4,9500 | 5,0400 | 4,8500 | 15.450 | 76.568,80 |
| 11/6/2001 | 4,9100 | -2,00% | 5,0100 | 5,0100 | 4,8500 | 30.321 | 148.667,60 |
| 08/6/2001 | 5,0100 | -2,34% | 5,0500 | 5,1000 | 5,0000 | 9.605 | 48.349,60 |
| 07/6/2001 | 5,1300 | 0,00% | 5,2100 | 5,2400 | 5,0800 | 8.586 | 43.967,80 |
| 06/6/2001 | 5,1300 | 1,38% | 5,0600 | 5,4200 | 5,0300 | 13.588 | 69.327,40 |
| 05/6/2001 | 5,0600 | -1,94% | 5,0700 | 5,2500 | 5,0500 | 8.346 | 42.425,40 |
| 01/6/2001 | 5,1600 | 0,00% | 5,2000 | 5,2400 | 5,1100 | 9.968 | 51.233,20 |
| 31/5/2001 | 5,1600 | 0,98% | 5,1500 | 5,2200 | 5,0900 | 32.383 | 166.867,00 |
| 30/5/2001 | 5,1100 | -2,29% | 5,1000 | 5,2700 | 5,1000 | 3.100 | 16.098,40 |
| 29/5/2001 | 5,2300 | -0,38% | 5,2500 | 5,2900 | 5,1500 | 959 | 5.020,80 |
| 28/5/2001 | 5,2500 | -0,57% | 5,2800 | 5,2800 | 5,1600 | 8.406 | 44.012,00 |
| 25/5/2001 | 5,2800 | -0,19% | 5,3200 | 5,3200 | 5,2400 | 11.367 | 59.964,60 |
| 24/5/2001 | 5,2900 | 1,34% | 5,1100 | 5,3100 | 5,1100 | 8.246 | 42.816,60 |
| 23/5/2001 | 5,2200 | 1,36% | 5,0600 | 5,2400 | 5,0600 | 22.074 | 113.492,20 |
| 22/5/2001 | 5,1500 | -4,28% | 5,3000 | 5,3500 | 5,0600 | 10.048 | 52.171,60 |
| 21/5/2001 | 5,3800 | -0,74% | 5,5500 | 5,5700 | 5,3300 | 9.565 | 52.056,80 |
| 18/5/2001 | 5,4200 | -3,21% | 5,7000 | 5,7000 | 5,4000 | 11.726 | 64.818,00 |
| 17/5/2001 | 5,6000 | 0,90% | 5,5600 | 5,6200 | 5,5400 | 6.265 | 34.949,00 |
| 16/5/2001 | 5,5500 | -0,36% | 5,5100 | 5,5800 | 5,4900 | 7.807 | 43.005,00 |
| 15/5/2001 | 5,5700 | -0,36% | 5,5100 | 5,6100 | 5,4800 | 9.066 | 50.184,00 |
| 14/5/2001 | 5,5900 | 0,18% | 5,5100 | 5,6200 | 5,4700 | 12.605 | 69.929,80 |
| 11/5/2001 | 5,5800 | 0,36% | 5,6200 | 5,6300 | 5,5100 | 9.145 | 50.963,80 |
| 10/5/2001 | 5,5600 | -0,54% | 5,5600 | 5,5900 | 5,4200 | 14.811 | 81.750,00 |
| 09/5/2001 | 5,5900 | -2,61% | 5,6900 | 5,7000 | 5,5600 | 6.145 | 34.633,20 |
| 08/5/2001 | 5,7400 | -1,20% | 5,7200 | 5,8500 | 5,6500 | 24.196 | 138.754,60 |
| 07/5/2001 | 5,8100 | -3,17% | 6,0200 | 6,0200 | 5,7900 | 16.009 | 94.633,20 |
| 04/5/2001 | 6,0000 | -0,17% | 6,0100 | 6,0200 | 5,9100 | 405.599 | 2.419.982,40 |
| 03/5/2001 | 6,0100 | 0,67% | 5,7500 | 6,0600 | 5,7500 | 13.209 | 79.281,00 |
| 02/5/2001 | 5,9700 | -0,17% | 5,9800 | 6,0200 | 5,8900 | 12.170 | 72.425,20 |
| 30/4/2001 | 5,9800 | -0,33% | 6,0300 | 6,0500 | 5,8800 | 11.487 | 68.319,40 |
| 27/4/2001 | 6,0000 | -0,50% | 5,9500 | 6,0000 | 5,9400 | 7.643 | 45.573,40 |
| 26/4/2001 | 6,0300 | -0,82% | 6,1300 | 6,1300 | 5,9400 | 28.799 | 173.305,40 |
| 25/4/2001 | 6,0800 | 0,00% | 5,9300 | 6,0800 | 5,9300 | 7.044 | 42.676,20 |
| 24/4/2001 | 6,0800 | -1,94% | 6,1700 | 6,1800 | 6,0500 | 5.242 | 32.040,60 |
| 23/4/2001 | 6,2000 | -0,16% | 6,1800 | 6,2100 | 6,1500 | 6.544 | 40.488,80 |
| 20/4/2001 | 6,2100 | -0,80% | 6,2100 | 6,2500 | 6,1000 | 10.368 | 64.468,40 |
| 19/4/2001 | 6,2600 | 0,32% | 6,3000 | 6,3300 | 6,1600 | 54.677 | 342.068,60 |
| 18/4/2001 | 6,2400 | 0,97% | 6,0500 | 6,2800 | 6,0500 | 33.661 | 207.461,00 |
| 17/4/2001 | 6,1800 | 0,00% | 6,1800 | 6,2600 | 6,0600 | 23.896 | 146.533,40 |
| 12/4/2001 | 6,1800 | 1,81% | 6,1100 | 6,1800 | 6,0500 | 34.504 | 206.455,00 |
| 11/4/2001 | 6,0700 | 0,66% | 6,1000 | 6,1200 | 5,9100 | 25.798 | 155.070,60 |
| 10/4/2001 | 6,0300 | 1,52% | 5,9800 | 6,0300 | 5,9100 | 9.825 | 58.848,20 |
| 09/4/2001 | 5,9400 | -0,83% | 5,9100 | 6,0100 | 5,9100 | 4.603 | 27.307,20 |
| 06/4/2001 | 5,9900 | 0,00% | 6,0500 | 6,1500 | 5,9100 | 39.187 | 237.623,00 |
| 05/4/2001 | 5,9900 | 0,17% | 5,9800 | 6,0800 | 5,9500 | 11.507 | 69.017,80 |
| 04/4/2001 | 5,9800 | -0,50% | 6,0100 | 6,0100 | 5,9000 | 19.693 | 117.735,60 |
| 03/4/2001 | 6,0100 | -0,66% | 6,0500 | 6,0600 | 5,9400 | 24.775 | 148.309,40 |
| 02/4/2001 | 6,0500 | 0,00% | 6,0500 | 6,1000 | 5,9600 | 11.127 | 67.124,80 |
| 30/3/2001 | 6,0500 | -0,49% | 6,1500 | 6,1800 | 6,0100 | 14.731 | 89.225,80 |
| 29/3/2001 | 6,0800 | -0,49% | 6,0800 | 6,1500 | 6,0100 | 8.167 | 49.617,80 |
| 28/3/2001 | 6,1100 | 0,49% | 6,1000 | 6,1300 | 6,0500 | 12.026 | 73.159,60 |
| 27/3/2001 | 6,0800 | 0,16% | 6,1000 | 6,1800 | 6,0300 | 10.428 | 63.301,00 |
| 26/3/2001 | 6,0700 | 1,00% | 6,0100 | 6,1500 | 6,0100 | 11.647 | 70.884,80 |
| 23/3/2001 | 6,0100 | -0,66% | 5,9500 | 6,2000 | 5,9500 | 31.380 | 189.844,00 |
| 22/3/2001 | 6,0500 | -1,94% | 6,0300 | 6,1300 | 5,9100 | 54.077 | 325.380,80 |
| 21/3/2001 | 6,1700 | -1,75% | 6,2700 | 6,3500 | 6,0100 | 58.480 | 356.399,40 |
| 20/3/2001 | 6,2800 | -0,95% | 6,3500 | 6,3500 | 6,2000 | 27.197 | 170.270,20 |
| 19/3/2001 | 6,3400 | -2,16% | 6,4200 | 6,5400 | 6,2500 | 44.812 | 283.196,80 |
| 16/3/2001 | 6,4800 | 0,93% | 6,4200 | 6,6000 | 6,2900 | 93.804 | 605.136,80 |
| 15/3/2001 | 6,4200 | 2,23% | 6,2400 | 6,4900 | 6,0700 | 79.113 | 502.870,20 |
| 14/3/2001 | 6,2800 | 2,78% | 6,1100 | 6,4900 | 5,9600 | 207.180 | 1.278.905,59 |
| 13/3/2001 | 6,1100 | 1,33% | 5,9600 | 6,1600 | 5,8600 | 63.602 | 383.635,40 |
| 12/3/2001 | 6,0300 | 1,34% | 5,9300 | 6,0800 | 5,8000 | 47.913 | 284.387,60 |
| 09/3/2001 | 5,9500 | 0,85% | 5,9100 | 5,9900 | 5,8600 | 41.588 | 246.147,60 |
| 08/3/2001 | 5,9000 | 1,55% | 5,9300 | 5,9600 | 5,8000 | 59.000 | 348.223,20 |
| 07/3/2001 | 5,8100 | 0,00% | 5,7200 | 5,8600 | 5,7200 | 14.731 | 85.391,20 |
| 06/3/2001 | 5,8100 | -1,53% | 5,8100 | 5,8900 | 5,7600 | 20.572 | 119.539,80 |
| 05/3/2001 | 5,9000 | 0,34% | 5,8300 | 5,9300 | 5,7000 | 69.048 | 400.840,00 |
| 02/3/2001 | 5,8800 | 4,07% | 5,6900 | 5,9300 | 5,6600 | 51.133 | 296.267,40 |
| 01/3/2001 | 5,6500 | 0,53% | 5,6900 | 5,7200 | 5,5700 | 10.835 | 61.210,60 |
| 28/2/2001 | 5,6200 | -0,53% | 5,6900 | 5,6900 | 5,4800 | 28.020 | 155.797,40 |
| 27/2/2001 | 5,6500 | -0,35% | 5,6700 | 5,6900 | 5,5500 | 7.044 | 39.445,20 |
| 23/2/2001 | 5,6700 | 0,18% | 5,6500 | 5,6900 | 5,6100 | 17.572 | 99.130,80 |
| 22/2/2001 | 5,6600 | -0,18% | 5,5500 | 5,7600 | 5,5500 | 43.186 | 245.661,20 |
| 21/2/2001 | 5,6700 | 0,00% | 5,6700 | 5,7000 | 5,6300 | 9.125 | 51.751,20 |
| 20/2/2001 | 5,6700 | -2,74% | 5,8300 | 5,9500 | 5,6600 | 42.147 | 242.253,80 |
| 19/2/2001 | 5,8300 | -1,35% | 5,9100 | 5,9100 | 5,7800 | 24.536 | 142.640,40 |
| 16/2/2001 | 5,9100 | 0,00% | 5,9100 | 5,9600 | 5,8300 | 24.675 | 145.216,40 |
| 15/2/2001 | 5,9100 | 1,37% | 5,7400 | 5,9300 | 5,6900 | 48.392 | 283.033,00 |
| 14/2/2001 | 5,8300 | 0,87% | 5,7800 | 5,8500 | 5,6700 | 25.938 | 149.559,80 |
| 13/2/2001 | 5,7800 | 2,30% | 5,5600 | 5,8400 | 5,5600 | 46.191 | 263.724,20 |
| 12/2/2001 | 5,6500 | -0,88% | 5,7000 | 5,7400 | 5,5700 | 20.736 | 116.967,20 |
| 09/2/2001 | 5,7000 | -1,04% | 5,7500 | 5,8100 | 5,6600 | 15.071 | 86.304,40 |
| 08/2/2001 | 5,7600 | 0,35% | 5,7000 | 5,8100 | 5,7000 | 18.610 | 106.832,40 |
| 07/2/2001 | 5,7400 | 0,88% | 5,6700 | 5,7600 | 5,6700 | 16.553 | 94.979,80 |
| 06/2/2001 | 5,6900 | 2,34% | 5,4900 | 5,7200 | 5,4300 | 22.754 | 127.088,60 |
| 05/2/2001 | 5,5600 | -1,94% | 5,5600 | 5,5900 | 5,4100 | 26.937 | 147.927,00 |
| 02/2/2001 | 5,6700 | -5,34% | 5,7900 | 5,8900 | 5,6000 | 43.330 | 247.112,40 |
| 01/2/2001 | 5,9900 | -0,50% | 6,0100 | 6,1200 | 5,9600 | 66.355 | 402.948,80 |
| 31/1/2001 | 6,0200 | 1,35% | 5,7800 | 6,1000 | 5,7800 | 47.293 | 281.654,20 |
| 30/1/2001 | 5,9400 | 2,24% | 5,8100 | 5,9500 | 5,7600 | 50.813 | 297.891,80 |
| 29/1/2001 | 5,8100 | 2,83% | 5,5500 | 5,8100 | 5,5300 | 41.108 | 235.021,40 |
| 26/1/2001 | 5,6500 | 3,10% | 5,5200 | 5,6600 | 5,4700 | 58.780 | 328.173,60 |
| 25/1/2001 | 5,4800 | 2,43% | 5,3100 | 5,4900 | 5,2800 | 50.234 | 269.636,20 |
| 24/1/2001 | 5,3500 | -0,93% | 5,3400 | 5,4400 | 5,2800 | 29.542 | 157.676,20 |
| 23/1/2001 | 5,4000 | -0,37% | 5,3100 | 5,4300 | 5,3100 | 17.432 | 94.064,00 |
| 22/1/2001 | 5,4200 | 0,93% | 5,3700 | 5,4300 | 5,2700 | 30.521 | 163.343,80 |
| 19/1/2001 | 5,3700 | 1,90% | 5,2400 | 5,3800 | 5,2100 | 42.607 | 226.005,20 |
| 18/1/2001 | 5,2700 | 2,73% | 5,1900 | 5,2700 | 5,1500 | 86.888 | 451.057,29 |
| 17/1/2001 | 5,1300 | 3,01% | 4,9900 | 5,1400 | 4,9800 | 38.184 | 193.780,20 |
| 16/1/2001 | 4,9800 | -1,58% | 5,0600 | 5,0600 | 4,9100 | 21.116 | 104.392,20 |
| 15/1/2001 | 5,0600 | -1,17% | 5,1200 | 5,1300 | 5,0300 | 39.866 | 201.269,61 |
| 12/1/2001 | 5,1200 | 0,79% | 5,1300 | 5,1400 | 5,0400 | 56.095 | 285.507,24 |
| 11/1/2001 | 5,0800 | 1,60% | 4,9600 | 5,0800 | 4,9600 | 47.333 | 238.009,40 |
| 10/1/2001 | 5,0000 | 0,40% | 5,0000 | 5,0000 | 4,8800 | 15.350 | 76.242,60 |
| 09/1/2001 | 4,9800 | -0,20% | 4,9000 | 5,0500 | 4,8200 | 21.395 | 105.820,80 |
| 08/1/2001 | 4,9900 | -1,58% | 5,0700 | 5,0700 | 4,9100 | 28.843 | 143.654,10 |
| 05/1/2001 | 5,0700 | 0,20% | 4,9600 | 5,1100 | 4,9600 | 56.379 | 283.853,20 |
| 04/1/2001 | 5,0600 | 0,40% | 5,1200 | 5,1200 | 4,9600 | 62.240 | 313.077,00 |
| 03/1/2001 | 5,0400 | 1,20% | 5,1000 | 5,1300 | 4,9800 | 23.856 | 119.875,40 |
| 29/12/2000 | 4,9800 | 0,81% | 4,9400 | 5,0900 | 4,8500 | 124.344 | 614.371,83 |
| 28/12/2000 | 4,9400 | 2,92% | 4,8300 | 4,9600 | 4,8100 | 80.934 | 396.859,72 |
| 27/12/2000 | 4,8000 | 5,03% | 4,6200 | 4,8100 | 4,6200 | 89.201 | 423.469,26 |
| 22/12/2000 | 4,5700 | 4,34% | 4,3400 | 4,6200 | 4,3400 | 49.195 | 222.207,78 |
| 21/12/2000 | 4,3800 | 0,00% | 4,3500 | 4,4100 | 4,2700 | 41.508 | 180.418,05 |
| 20/12/2000 | 4,3800 | 2,10% | 4,2800 | 4,3900 | 4,2400 | 21.555 | 93.286,28 |
| 19/12/2000 | 4,2900 | -2,50% | 4,3500 | 4,4400 | 4,2700 | 34.145 | 147.925,46 |
| 18/12/2000 | 4,4000 | -1,57% | 4,4700 | 4,5600 | 4,3400 | 45.931 | 204.892,44 |
| 15/12/2000 | 4,4700 | -1,32% | 4,5600 | 4,7000 | 4,4100 | 1.993.008 | 9.135.173,38 |
| 14/12/2000 | 4,5300 | -1,31% | 4,6500 | 4,6500 | 4,4600 | 39.247 | 178.533,97 |
| 13/12/2000 | 4,5900 | -0,43% | 4,6900 | 4,7200 | 4,5600 | 35.823 | 166.642,99 |
| 12/12/2000 | 4,6100 | 0,44% | 4,5800 | 4,7500 | 4,5800 | 1.982.340 | 9.003.429,01 |
| 11/12/2000 | 4,5900 | 0,00% | 4,5900 | 4,8100 | 4,4900 | 157.546 | 737.096,85 |
| 08/12/2000 | 4,5900 | 0,66% | 4,5500 | 4,6600 | 4,5200 | 45.971 | 210.931,03 |
| 07/12/2000 | 4,5600 | -2,15% | 4,5700 | 4,6600 | 4,5200 | 27.720 | 127.296,99 |
| 06/12/2000 | 4,6600 | 0,43% | 4,7700 | 4,7700 | 4,6500 | 48.212 | 225.732,06 |
| 05/12/2000 | 4,6400 | -3,73% | 4,9100 | 4,9100 | 4,6200 | 48.872 | 232.156,13 |
| 04/12/2000 | 4,8200 | 0,21% | 4,7700 | 4,8600 | 4,7000 | 45.212 | 216.251,65 |
| 01/12/2000 | 4,8100 | 0,00% | 4,7200 | 4,9000 | 4,7200 | 67.046 | 320.262,36 |
| 30/11/2000 | 4,8100 | -0,82% | 4,8400 | 4,8600 | 4,7500 | 55.176 | 264.400,29 |
| 29/11/2000 | 4,8500 | 1,25% | 4,8300 | 4,8800 | 4,7400 | 40.289 | 194.492,15 |
| 28/11/2000 | 4,7900 | 2,13% | 4,7400 | 4,8100 | 4,6900 | 56.758 | 269.884,23 |
| 27/11/2000 | 4,6900 | 2,85% | 4,5600 | 4,7600 | 4,5500 | 50.374 | 234.600,73 |
| 24/11/2000 | 4,5600 | 1,79% | 4,4400 | 4,5900 | 4,4200 | 37.764 | 169.968,75 |
| 23/11/2000 | 4,4800 | -0,88% | 4,4500 | 4,5300 | 4,4300 | 30.701 | 137.113,87 |
| 22/11/2000 | 4,5200 | 2,96% | 4,3900 | 4,5400 | 4,3400 | 56.179 | 250.708,73 |
| 21/11/2000 | 4,3900 | 3,05% | 4,2400 | 4,4200 | 4,2400 | 68.868 | 296.383,27 |
| 20/11/2000 | 4,2600 | -0,70% | 4,2500 | 4,3000 | 4,1800 | 47.953 | 203.268,67 |
| 17/11/2000 | 4,2900 | 1,66% | 4,1500 | 4,3300 | 4,1300 | 38.987 | 164.246,22 |
| 16/11/2000 | 4,2200 | 3,43% | 4,1000 | 4,2900 | 4,0000 | 42.007 | 173.542,63 |
| 15/11/2000 | 4,0800 | -0,73% | 4,1700 | 4,1700 | 4,0200 | 9.145 | 37.169,33 |
| 14/11/2000 | 4,1100 | -1,67% | 4,1000 | 4,1800 | 4,0400 | 10.008 | 41.005,58 |
| 13/11/2000 | 4,1800 | -0,24% | 4,1100 | 4,2100 | 4,1000 | 25.598 | 106.227,00 |
| 10/11/2000 | 4,1900 | 0,72% | 4,1700 | 4,2000 | 4,0500 | 21.595 | 89.151,28 |
| 09/11/2000 | 4,1600 | 1,71% | 4,0300 | 4,1600 | 4,0300 | 15.930 | 65.812,18 |
| 08/11/2000 | 4,0900 | 1,24% | 4,1300 | 4,1300 | 3,9600 | 23.677 | 95.559,21 |
| 07/11/2000 | 4,0400 | 0,75% | 4,0100 | 4,0700 | 3,9000 | 35.203 | 139.921,06 |
| 06/11/2000 | 4,0100 | -2,43% | 4,0500 | 4,1600 | 3,9900 | 9.865 | 39.896,70 |
| 03/11/2000 | 4,1100 | -0,96% | 4,2400 | 4,2900 | 4,1000 | 21.835 | 91.305,65 |
| 02/11/2000 | 4,1500 | 1,72% | 4,1700 | 4,3200 | 4,1000 | 100.827 | 426.582,39 |
| 01/11/2000 | 4,0800 | 2,00% | 4,0500 | 4,1500 | 4,0000 | 45.571 | 186.662,95 |
| 31/10/2000 | 4,0000 | 2,30% | 3,9400 | 4,0500 | 3,8900 | 23.856 | 95.076,01 |
| 30/10/2000 | 3,9100 | 0,26% | 3,9400 | 3,9400 | 3,7600 | 29.398 | 113.174,17 |
| 27/10/2000 | 3,9000 | -1,52% | 3,8800 | 4,0800 | 3,8800 | 12.366 | 48.789,14 |
| 26/10/2000 | 3,9600 | -2,70% | 4,0300 | 4,1400 | 3,9200 | 26.817 | 107.058,40 |
| 25/10/2000 | 4,0700 | -2,63% | 4,1800 | 4,2400 | 4,0500 | 13.648 | 56.042,85 |
| 24/10/2000 | 4,1800 | 0,24% | 4,1300 | 4,2400 | 4,1300 | 11.307 | 47.459,87 |
| 23/10/2000 | 4,1700 | -0,24% | 4,3000 | 4,3000 | 4,1300 | 28.179 | 118.200,00 |
| 20/10/2000 | 4,1800 | -2,79% | 4,3600 | 4,4700 | 4,1800 | 17.652 | 76.356,42 |
| 19/10/2000 | 4,3000 | 1,90% | 4,2700 | 4,3800 | 4,1300 | 32.642 | 139.947,03 |
| 18/10/2000 | 4,2200 | -1,63% | 4,2300 | 4,2900 | 4,1100 | 27.157 | 113.880,70 |
| 17/10/2000 | 4,2900 | 0,00% | 4,0300 | 4,3200 | 4,0300 | 46.071 | 193.634,92 |
| 16/10/2000 | 4,2900 | 1,18% | 4,2400 | 4,5300 | 4,2400 | 21.975 | 95.824,36 |
| 13/10/2000 | 4,2400 | -3,64% | 3,8900 | 4,3900 | 3,8900 | 106.073 | 434.056,79 |
| 12/10/2000 | 4,4000 | -6,38% | 4,4800 | 4,6900 | 4,2600 | 53.454 | 237.527,81 |
| 11/10/2000 | 4,7000 | -9,27% | 5,1100 | 5,1100 | 4,6100 | 15.170 | 73.939,10 |
| 10/10/2000 | 5,1800 | -1,89% | 4,9300 | 5,2100 | 4,9300 | 3.724 | 19.185,47 |
| 09/10/2000 | 5,2800 | -1,12% | 5,4900 | 5,4900 | 5,1300 | 15.470 | 81.249,45 |
| 06/10/2000 | 5,3400 | 3,69% | 5,1500 | 5,4300 | 4,8400 | 33.621 | 173.833,75 |
| 05/10/2000 | 5,1500 | 4,04% | 5,5400 | 5,5400 | 5,0300 | 58.436 | 306.558,91 |
| 04/10/2000 | 4,9500 | -6,43% | 5,3200 | 5,3200 | 4,8100 | 201.239 | 1.006.321,06 |
| 03/10/2000 | 5,2900 | 1,93% | 5,1800 | 5,4600 | 5,1200 | 116.453 | 622.308,73 |
| 02/10/2000 | 5,1900 | -4,77% | 5,5000 | 5,5000 | 5,1400 | 48.068 | 256.711,23 |
| 29/9/2000 | 5,4500 | 4,21% | 5,1500 | 5,5800 | 5,1500 | 91.822 | 492.831,11 |
| 28/9/2000 | 5,2300 | 0,38% | 4,9600 | 5,4300 | 4,9600 | 27.912 | 147.725,31 |
| 27/9/2000 | 5,2100 | -3,52% | 5,4200 | 5,4200 | 5,2100 | 26.154 | 137.993,40 |
| 26/9/2000 | 5,4000 | -2,88% | 5,4600 | 5,5000 | 5,3200 | 67.746 | 366.701,39 |
| 25/9/2000 | 5,5600 | -0,54% | 5,6500 | 5,6800 | 5,5000 | 56.946 | 318.250,33 |
| 22/9/2000 | 5,5900 | -0,89% | 5,6900 | 5,7600 | 5,5000 | 83.903 | 474.923,84 |
| 21/9/2000 | 5,6400 | 0,89% | 5,4400 | 5,8500 | 5,4400 | 163.163 | ,00 |
| 20/9/2000 | 5,5900 | 0,72% | 5,4300 | 5,7900 | 5,3600 | 77.662 | ,00 |
| 19/9/2000 | 5,5500 | -3,48% | 5,4700 | 5,7500 | 5,4700 | 47.909 | ,00 |
| 18/9/2000 | 5,7500 | -1,54% | 5,3600 | 5,9100 | 5,3600 | 163.966 | ,00 |
| 15/9/2000 | 5,8400 | -5,19% | 6,1600 | 6,1900 | 5,7600 | 217.397 | ,00 |
| 14/9/2000 | 6,1600 | 5,66% | 6,2400 | 6,4000 | 5,7800 | 619.080 | ,00 |
| 13/9/2000 | 5,8300 | 11,90% | 5,3200 | 5,8300 | 5,3200 | 449.233 | ,00 |
| 12/9/2000 | 5,2100 | 9,22% | 4,7000 | 5,3400 | 4,7000 | 568.850 | ,00 |
| 11/9/2000 | 4,7700 | 1,92% | 4,7700 | 4,8100 | 4,6600 | 185.402 | ,00 |
| 08/9/2000 | 4,6800 | 0,86% | 4,5000 | 4,7700 | 4,5000 | 210.437 | ,00 |
| 07/9/2000 | 4,6400 | 0,87% | 4,6000 | 4,6900 | 4,4800 | 135.252 | ,00 |
| 06/9/2000 | 4,6000 | 3,37% | 4,4300 | 4,6800 | 4,4200 | 194.519 | ,00 |
| 05/9/2000 | 4,4500 | 1,37% | 4,3300 | 4,4800 | 4,2500 | 109.418 | ,00 |
| 04/9/2000 | 4,3900 | -2,01% | 4,0300 | 4,4700 | 4,0300 | 42.950 | ,00 |
| 01/9/2000 | 4,4800 | -0,88% | 4,4400 | 4,5900 | 4,2100 | 142.367 | ,00 |
| 31/8/2000 | 4,5200 | 1,35% | 4,4000 | 4,5500 | 4,4000 | 120.936 | ,00 |
| 30/8/2000 | 4,4600 | 2,76% | 4,3300 | 4,5100 | 4,2800 | 231.153 | ,00 |
| 29/8/2000 | 4,3400 | 3,58% | 4,1300 | 4,5000 | 4,1300 | 187.883 | ,00 |
| 28/8/2000 | 4,1900 | 9,69% | 3,7800 | 4,2500 | 3,7100 | 131.572 | ,00 |
| 25/8/2000 | 3,8200 | 5,82% | 3,3300 | 4,0200 | 3,3300 | 139.251 | ,00 |
| 24/8/2000 | 3,6100 | -3,22% | 3,5400 | 3,7000 | 3,2800 | 190.680 | ,00 |
| 23/8/2000 | 3,7300 | -4,11% | 3,8900 | 3,9400 | 3,6700 | 49.587 | ,00 |
| 22/8/2000 | 3,8900 | -4,19% | 3,8900 | 4,1000 | 3,8400 | 58.788 | ,00 |
| 21/8/2000 | 4,0600 | -4,69% | 4,1000 | 4,1900 | 4,0400 | 65.984 | ,00 |
| 18/8/2000 | 4,2600 | 1,19% | 4,1600 | 4,3400 | 4,0900 | 264.346 | ,00 |
| 17/8/2000 | 4,2100 | -1,17% | 4,2600 | 4,2600 | 4,0400 | 177.163 | ,00 |
| 16/8/2000 | 4,2600 | -4,91% | 4,3400 | 4,4000 | 4,0300 | 435.916 | ,00 |
| 14/8/2000 | 4,4800 | 1,82% | 4,3600 | 4,5200 | 4,2200 | 495.343 | ,00 |
| 11/8/2000 | 4,4000 | 0,00% | 4,5900 | 4,7300 | 4,3300 | 1.840.848 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8400 | 8,39 % | 0,0650 | 4.439 |
| QLCO | 5,6700 | 7,18 % | 0,3800 | 146.527 |
| ΕΒΡΟΦ | 2,9300 | 5,40 % | 0,1500 | 37.535 |
| ΑΡΑΙΓ | 13,9800 | 4,64 % | 0,6200 | 390.846 |
| CREDIA | 1,5060 | 4,58 % | 0,0660 | 612.732 |
| CNLCAP | 7,1000 | 4,41 % | 0,3000 | 1.117 |
| ΕΛΧΑ | 3,4200 | 3,64 % | 0,1200 | 404.238 |
| ΜΙΝ | 0,6960 | 3,57 % | 0,0240 | 1.037 |
| ΒΙΟ | 9,7900 | 3,05 % | 0,2900 | 239.398 |
| ΣΠΕΙΣ | 7,4800 | 3,03 % | 0,2200 | 6.980 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4760 | 1,64 % | 0,0560 | 45.148.384 |
| ΕΥΡΩΒ | 3,4000 | 1,22 % | 0,0410 | 41.142.309 |
| ΕΤΕ | 13,0950 | 2,71 % | 0,3450 | 30.160.587 |
| ΠΕΙΡ | 6,9300 | 2,27 % | 0,1540 | 21.835.497 |
| MTLN | 42,6000 | 0,95 % | 0,4000 | 14.920.816 |
| ΟΠΑΠ | 17,7700 | 1,43 % | 0,2500 | 8.394.036 |
| ΕΧΑΕ | 6,3400 | -0,16 % | -0,0100 | 8.342.823 |
| ΔΕΗ | 16,5100 | 0,67 % | 0,1100 | 8.185.864 |
| ΟΤΕ | 16,9100 | 1,68 % | 0,2800 | 5.820.422 |
| ΓΕΚΤΕΡΝΑ | 24,0800 | 2,64 % | 0,6200 | 5.685.922 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4760 | 1,64 % | 13.055.929 | 45,15εκ. |
| ΕΥΡΩΒ | 3,4000 | 1,22 % | 12.124.190 | 41,14εκ. |
| ΠΕΙΡ | 6,9300 | 2,27 % | 3.144.439 | 21,84εκ. |
| ΙΝΛΟΤ | 1,1180 | 0,36 % | 2.687.914 | 3,01εκ. |
| ΕΤΕ | 13,0950 | 2,71 % | 2.323.050 | 30,16εκ. |
| ΕΧΑΕ | 6,3400 | -0,16 % | 1.319.708 | 8,34εκ. |
| CREDIA | 1,5060 | 4,58 % | 612.732 | 907,3χιλ. |
| BOCHGR | 8,0000 | 0,25 % | 548.933 | 4,40εκ. |
| ΕΛΠΕ | 8,0200 | 1,01 % | 517.505 | 4,16εκ. |
| ΔΕΗ | 16,5100 | 0,67 % | 494.351 | 8,19εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,3400 | -0,16 % | 1.319.708 | 2,19 % |
| ΦΟΥΝΤΛ | 1,3000 | -5,11 % | 296.868 | 0,89 % |
| ΚΟΥΑΛ | 1,3400 | 0,75 % | 228.467 | 0,84 % |
| ΝΤΟΠΛΕΡ | 0,9450 | 2,16 % | 83.319 | 0,67 % |
| ΑΛΦΑ | 3,4760 | 1,64 % | 13.055.929 | 0,56 % |
| EIS | 1,5960 | -0,13 % | 67.135 | 0,44 % |
| ΑΡΑΙΓ | 13,9800 | 4,64 % | 390.846 | 0,43 % |
| ΕΥΡΩΒ | 3,4000 | 1,22 % | 12.124.190 | 0,33 % |
| ΚΥΡΙΟ | 2,0000 | -1,96 % | 21.596 | 0,28 % |
| ΠΡΔ | 0,4460 | -0,89 % | 67.274 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| CNLCAP | 7,1000 | 4,41 % | 1.117 | 16,91 % |
| ΧΑΙΔΕ | 0,8400 | 8,39 % | 4.439 | 14,84 % |
| ΙΝΤΕΤ | 1,3400 | -0,37 % | 4.292 | 9,29 % |
| ΦΟΥΝΤΛ | 1,3000 | -5,11 % | 296.868 | 7,66 % |
| QLCO | 5,6700 | 7,18 % | 146.527 | 7,66 % |
| ΝΤΟΠΛΕΡ | 0,9450 | 2,16 % | 83.319 | 7,57 % |
| ΣΠΙ | 0,5860 | 1,03 % | 7.530 | 6,90 % |
| ΕΒΡΟΦ | 2,9300 | 5,40 % | 37.535 | 6,83 % |
| ΛΑΝΑΚ | 1,6400 | -0,61 % | 2.669 | 6,06 % |
| ΓΕΒΚΑ | 2,0600 | 1,48 % | 16.061 | 4,93 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|