| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | -28,99 % | -2,4500 | 2 |
| ΟΡΙΛΙΝΑ | 0,8100 | -3,57 % | -0,0300 | 8.217 |
| ΦΡΙΓΟ | 0,5200 | -2,99 % | -0,0160 | 2.600 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΑΝΑΚ | 1,3800 | -2,13 % | -0,0300 | 1.038 |
| ΚΟΥΑΛ | 1,3160 | -1,79 % | -0,0240 | 1.900 |
| REALCONS | 4,9200 | -1,60 % | -0,0800 | 350 |
| ΣΑΝΜΕΖΖ | 0,2070 | -1,43 % | -0,0030 | 21 |
| AEM | 6,2000 | -1,27 % | -0,0800 | 21.237 |
Συνεχης ενημερωση
QUEST ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟΥΕΣ)
7,2600 €
0,0800 (1,11%)
- Άνοιγμα 7,1200
- Υψηλό 7,3100
- Χαμηλό 7,1200
- Όγκος 16.371
- Τζίρος 119.079 €
- Πράξεις 86
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/7/2001 | 0,8305 | -1,47% | 0,8159 | 0,8345 | 0,8159 | 68.286 | ,00 |
| 02/7/2001 | 0,8429 | 0,77% | 0,8365 | 0,8615 | 0,8035 | 142.389 | ,00 |
| 29/6/2001 | 0,8365 | 1,00% | 0,8282 | 0,8468 | 0,7972 | 580.523 | ,00 |
| 28/6/2001 | 0,8282 | -0,75% | 0,8035 | 0,8409 | 0,8035 | 265.469 | ,00 |
| 27/6/2001 | 0,8345 | 0,48% | 0,8282 | 0,8365 | 0,7995 | 98.249 | ,00 |
| 26/6/2001 | 0,8305 | -0,48% | 0,7995 | 0,8468 | 0,7849 | 318.386 | ,00 |
| 25/6/2001 | 0,8345 | -3,58% | 0,8282 | 0,8345 | 0,8035 | 174.694 | ,00 |
| 22/6/2001 | 0,8655 | 1,20% | 0,8159 | 0,8675 | 0,8159 | 192.272 | ,00 |
| 21/6/2001 | 0,8552 | 0,23% | 0,8532 | 0,8592 | 0,8242 | 88.373 | ,00 |
| 20/6/2001 | 0,8532 | -0,23% | 0,8615 | 0,8655 | 0,8179 | 102.515 | ,00 |
| 19/6/2001 | 0,8552 | 1,70% | 0,8468 | 0,8552 | 0,8345 | 96.016 | ,00 |
| 18/6/2001 | 0,8409 | 3,57% | 0,7869 | 0,8468 | 0,7869 | 68.757 | ,00 |
| 15/6/2001 | 0,8119 | -0,49% | 0,7995 | 0,8159 | 0,7809 | 242.509 | ,00 |
| 14/6/2001 | 0,8159 | -4,37% | 0,8282 | 0,8488 | 0,7932 | 267.075 | ,00 |
| 13/6/2001 | 0,8532 | 0,52% | 0,8552 | 0,8552 | 0,8305 | 171.563 | ,00 |
| 12/6/2001 | 0,8488 | -0,52% | 0,8345 | 0,8592 | 0,8305 | 112.045 | ,00 |
| 11/6/2001 | 0,8532 | -0,96% | 0,8282 | 0,8592 | 0,8222 | 101.443 | ,00 |
| 08/6/2001 | 0,8615 | 0,27% | 0,8655 | 0,8718 | 0,8242 | 177.236 | ,00 |
| 07/6/2001 | 0,8592 | 2,71% | 0,8468 | 0,8655 | 0,8409 | 168.522 | ,00 |
| 06/6/2001 | 0,8365 | 1,00% | 0,8345 | 0,8429 | 0,8179 | 199.416 | ,00 |
| 05/6/2001 | 0,8282 | -5,44% | 0,8675 | 0,8798 | 0,8179 | 146.529 | ,00 |
| 01/6/2001 | 0,8758 | -3,63% | 0,8945 | 0,9171 | 0,8675 | 109.055 | ,00 |
| 31/5/2001 | 0,9088 | 1,60% | 0,8945 | 0,9211 | 0,8945 | 152.823 | ,00 |
| 30/5/2001 | 0,8945 | -1,14% | 0,8985 | 0,8985 | 0,8925 | 73.578 | ,00 |
| 29/5/2001 | 0,9048 | -1,34% | 0,9048 | 0,9131 | 0,9028 | 84.225 | ,00 |
| 28/5/2001 | 0,9171 | -2,00% | 0,9275 | 0,9295 | 0,9088 | 198.380 | ,00 |
| 25/5/2001 | 0,9358 | 3,66% | 0,9315 | 0,9421 | 0,9171 | 230.712 | ,00 |
| 24/5/2001 | 0,9028 | 1,15% | 0,8925 | 0,9028 | 0,8902 | 247.623 | ,00 |
| 23/5/2001 | 0,8925 | -3,98% | 0,9295 | 0,9295 | 0,8842 | 645.351 | ,00 |
| 22/5/2001 | 0,9295 | -3,23% | 0,9585 | 0,9624 | 0,9235 | 302.888 | ,00 |
| 21/5/2001 | 0,9605 | -1,26% | 0,9624 | 0,9728 | 0,9545 | 243.397 | ,00 |
| 18/5/2001 | 0,9728 | -0,44% | 0,9771 | 0,9771 | 0,9605 | 289.557 | ,00 |
| 17/5/2001 | 0,9771 | 2,84% | 0,9728 | 0,9874 | 0,9668 | 101.458 | ,00 |
| 16/5/2001 | 0,9501 | 1,53% | 0,9358 | 0,9605 | 0,9358 | 192.944 | ,00 |
| 15/5/2001 | 0,9358 | -2,37% | 0,9585 | 0,9668 | 0,9295 | 170.500 | ,00 |
| 14/5/2001 | 0,9585 | 0,00% | 0,9624 | 0,9624 | 0,9545 | 73.509 | ,00 |
| 11/5/2001 | 0,9585 | 1,53% | 0,9585 | 0,9728 | 0,9501 | 247.864 | ,00 |
| 10/5/2001 | 0,9441 | -1,50% | 0,9688 | 0,9938 | 0,9358 | 338.783 | ,00 |
| 09/5/2001 | 0,9585 | -2,10% | 0,9811 | 0,9874 | 0,9398 | 336.318 | ,00 |
| 08/5/2001 | 0,9791 | 0,20% | 0,9771 | 1,0060 | 0,9771 | 57.666 | ,00 |
| 07/5/2001 | 0,9771 | -3,45% | 1,0470 | 1,0470 | 0,9688 | 125.775 | ,00 |
| 04/5/2001 | 1,0120 | -1,65% | 1,0240 | 1,0410 | 1,0100 | 86.912 | ,00 |
| 03/5/2001 | 1,0290 | -2,92% | 1,0530 | 1,0600 | 1,0220 | 243.910 | ,00 |
| 02/5/2001 | 1,0600 | -0,56% | 1,0720 | 1,0720 | 1,0490 | 140.970 | ,00 |
| 30/4/2001 | 1,0660 | -1,84% | 1,0860 | 1,0930 | 1,0620 | 148.399 | ,00 |
| 27/4/2001 | 1,0860 | 0,18% | 1,0930 | 1,0970 | 1,0780 | 62.036 | ,00 |
| 26/4/2001 | 1,0840 | -0,18% | 1,0990 | 1,1030 | 1,0800 | 104.811 | ,00 |
| 25/4/2001 | 1,0860 | -1,18% | 1,0990 | 1,1340 | 1,0840 | 140.555 | ,00 |
| 24/4/2001 | 1,0990 | -3,09% | 1,1280 | 1,1340 | 1,0840 | 243.253 | ,00 |
| 23/4/2001 | 1,1340 | -0,18% | 1,1220 | 1,1590 | 1,1220 | 59.917 | ,00 |
| 20/4/2001 | 1,1360 | -0,53% | 1,1590 | 1,1610 | 1,1360 | 114.678 | ,00 |
| 19/4/2001 | 1,1420 | -0,61% | 1,1900 | 1,2020 | 1,1360 | 265.577 | ,00 |
| 18/4/2001 | 1,1490 | -0,52% | 1,1420 | 1,1710 | 1,1420 | 395.590 | ,00 |
| 17/4/2001 | 1,1550 | -2,94% | 1,1610 | 1,1730 | 1,1400 | 47.019 | ,00 |
| 12/4/2001 | 1,1900 | 3,21% | 1,1530 | 1,2080 | 1,1530 | 126.705 | ,00 |
| 11/4/2001 | 1,1530 | 0,61% | 1,1590 | 1,1590 | 1,1420 | 90.157 | ,00 |
| 10/4/2001 | 1,1460 | 1,06% | 1,0860 | 1,1460 | 1,0860 | 57.249 | ,00 |
| 09/4/2001 | 1,1340 | -2,33% | 1,1530 | 1,1610 | 1,1050 | 67.869 | ,00 |
| 06/4/2001 | 1,1610 | -2,44% | 1,2110 | 1,2290 | 1,1590 | 141.378 | ,00 |
| 05/4/2001 | 1,1900 | 3,21% | 1,1530 | 1,1900 | 1,1460 | 310.095 | ,00 |
| 04/4/2001 | 1,1530 | -3,11% | 1,1280 | 1,1730 | 1,1220 | 184.807 | ,00 |
| 03/4/2001 | 1,1900 | -3,33% | 1,2350 | 1,2350 | 1,1860 | 44.104 | ,00 |
| 02/4/2001 | 1,2310 | 0,00% | 1,2310 | 1,2350 | 1,1940 | 41.018 | ,00 |
| 30/3/2001 | 1,2310 | 0,16% | 1,1840 | 1,2390 | 1,1840 | 102.719 | ,00 |
| 29/3/2001 | 1,2290 | -0,81% | 1,2310 | 1,2390 | 1,1770 | 220.845 | ,00 |
| 28/3/2001 | 1,2390 | 0,81% | 1,2500 | 1,2600 | 1,2310 | 159.907 | ,00 |
| 27/3/2001 | 1,2290 | -1,52% | 1,2420 | 1,2500 | 1,2130 | 58.410 | ,00 |
| 26/3/2001 | 1,2480 | 1,05% | 1,2350 | 1,2660 | 1,2310 | 418.187 | ,00 |
| 23/3/2001 | 1,2350 | 4,93% | 1,1770 | 1,2420 | 1,1770 | 519.027 | ,00 |
| 22/3/2001 | 1,1770 | -2,81% | 1,2080 | 1,2080 | 1,1490 | 371.219 | ,00 |
| 21/3/2001 | 1,2110 | 1,76% | 1,1220 | 1,2290 | 1,1220 | 227.518 | ,00 |
| 20/3/2001 | 1,1900 | 0,00% | 1,1790 | 1,2130 | 1,1790 | 170.401 | ,00 |
| 19/3/2001 | 1,1900 | -3,02% | 1,1790 | 1,2170 | 1,1730 | 59.509 | ,00 |
| 16/3/2001 | 1,2270 | 0,49% | 1,2350 | 1,2660 | 1,1770 | 237.102 | ,00 |
| 15/3/2001 | 1,2210 | 5,71% | 1,1280 | 1,2620 | 1,1170 | 344.033 | ,00 |
| 14/3/2001 | 1,1550 | -10,67% | 1,3030 | 1,3370 | 1,1400 | 259.540 | ,00 |
| 13/3/2001 | 1,2930 | -2,34% | 1,2990 | 1,2990 | 1,2390 | 271.019 | ,00 |
| 12/3/2001 | 1,3240 | 0,15% | 1,3120 | 1,3470 | 1,2810 | 208.424 | ,00 |
| 09/3/2001 | 1,3220 | -0,45% | 1,3240 | 1,3280 | 1,3100 | 128.230 | ,00 |
| 08/3/2001 | 1,3280 | 4,90% | 1,2850 | 1,3280 | 1,2850 | 313.226 | ,00 |
| 07/3/2001 | 1,2660 | 0,00% | 1,2600 | 1,2930 | 1,2480 | 133.816 | ,00 |
| 06/3/2001 | 1,2660 | 0,48% | 1,2930 | 1,2930 | 1,2390 | 174.541 | ,00 |
| 05/3/2001 | 1,2600 | 5,70% | 1,1940 | 1,2620 | 1,1920 | 270.265 | ,00 |
| 02/3/2001 | 1,1920 | 5,49% | 1,1420 | 1,1920 | 1,1420 | 163.921 | ,00 |
| 01/3/2001 | 1,1300 | 0,53% | 1,1240 | 1,1550 | 1,1240 | 113.915 | ,00 |
| 28/2/2001 | 1,1240 | -0,88% | 1,1730 | 1,1730 | 1,1220 | 133.807 | ,00 |
| 27/2/2001 | 1,1340 | 0,35% | 1,1110 | 1,1530 | 1,1110 | 103.463 | ,00 |
| 23/2/2001 | 1,1300 | -1,05% | 1,1420 | 1,1730 | 1,1110 | 136.803 | ,00 |
| 22/2/2001 | 1,1420 | 1,24% | 1,1050 | 1,1650 | 1,0930 | 176.492 | ,00 |
| 21/2/2001 | 1,1280 | -5,53% | 1,1360 | 1,1860 | 1,1170 | 163.852 | ,00 |
| 20/2/2001 | 1,1940 | -4,48% | 1,2440 | 1,2810 | 1,1860 | 283.059 | ,00 |
| 19/2/2001 | 1,2500 | 0,00% | 1,1460 | 1,2850 | 1,1460 | 252.456 | ,00 |
| 16/2/2001 | 1,2500 | 3,22% | 1,2080 | 1,2620 | 1,2080 | 488.583 | ,00 |
| 15/2/2001 | 1,2110 | 1,59% | 1,2040 | 1,2390 | 1,1860 | 309.963 | ,00 |
| 14/2/2001 | 1,1920 | 6,91% | 1,1110 | 1,1920 | 1,0840 | 253.087 | ,00 |
| 13/2/2001 | 1,1150 | 1,46% | 1,1110 | 1,1710 | 1,1030 | 298.668 | ,00 |
| 12/2/2001 | 1,0990 | 7,32% | 1,0060 | 1,1090 | 1,0060 | 190.012 | ,00 |
| 09/2/2001 | 1,0240 | 1,19% | 1,0310 | 1,0410 | 1,0040 | 140.901 | ,00 |
| 08/2/2001 | 1,0120 | 2,08% | 0,9854 | 1,0220 | 0,9668 | 172.094 | ,00 |
| 07/2/2001 | 0,9914 | -2,04% | 0,9938 | 1,0350 | 0,9811 | 65.380 | ,00 |
| 06/2/2001 | 1,0120 | 3,36% | 0,9688 | 1,0220 | 0,9688 | 112.531 | ,00 |
| 05/2/2001 | 0,9791 | -3,63% | 0,9771 | 0,9978 | 0,9624 | 96.478 | ,00 |
| 02/2/2001 | 1,0160 | -2,59% | 1,0060 | 1,0220 | 0,9624 | 181.385 | ,00 |
| 01/2/2001 | 1,0430 | 0,00% | 0,9315 | 1,0620 | 0,9315 | 214.434 | ,00 |
| 31/1/2001 | 1,0430 | 4,95% | 0,9978 | 1,0430 | 0,9978 | 391.946 | ,00 |
| 30/1/2001 | 0,9938 | 2,79% | 0,9668 | 0,9998 | 0,9668 | 251.199 | ,00 |
| 29/1/2001 | 0,9668 | 1,97% | 0,9585 | 0,9728 | 0,9275 | 113.144 | ,00 |
| 26/1/2001 | 0,9481 | 1,78% | 0,9315 | 0,9728 | 0,9275 | 266.339 | ,00 |
| 25/1/2001 | 0,9315 | 0,00% | 0,9315 | 0,9441 | 0,9028 | 202.778 | ,00 |
| 24/1/2001 | 0,9315 | 0,22% | 0,9315 | 0,9441 | 0,9211 | 273.696 | ,00 |
| 23/1/2001 | 0,9295 | 2,28% | 0,8945 | 0,9358 | 0,8655 | 267.324 | ,00 |
| 22/1/2001 | 0,9088 | -2,02% | 0,9028 | 0,9275 | 0,8985 | 273.243 | ,00 |
| 19/1/2001 | 0,9275 | 2,74% | 0,9131 | 0,9315 | 0,9131 | 485.320 | ,00 |
| 18/1/2001 | 0,9028 | 1,15% | 0,8925 | 0,9315 | 0,8925 | 231.261 | ,00 |
| 17/1/2001 | 0,8925 | 0,00% | 0,9481 | 0,9481 | 0,8798 | 459.452 | ,00 |
| 16/1/2001 | 0,8925 | -6,50% | 0,9545 | 0,9545 | 0,8902 | 439.799 | ,00 |
| 15/1/2001 | 0,9545 | -8,83% | 0,9914 | 1,0410 | 0,9295 | 188.805 | ,00 |
| 12/1/2001 | 1,0470 | -1,78% | 1,1240 | 1,1240 | 1,0220 | 480.328 | ,00 |
| 11/1/2001 | 1,0660 | 10,03% | 1,0290 | 1,0840 | 1,0040 | 499.044 | ,00 |
| 10/1/2001 | 0,9688 | 1,50% | 0,9545 | 0,9914 | 0,9131 | 1.726.680 | ,00 |
| 09/1/2001 | 0,9545 | -8,31% | 1,0410 | 1,0410 | 0,9421 | 425.349 | ,00 |
| 08/1/2001 | 1,0410 | -11,10% | 1,1790 | 1,1900 | 1,0310 | 170.837 | ,00 |
| 05/1/2001 | 1,1710 | -6,32% | 1,2500 | 1,2500 | 1,1610 | 212.155 | ,00 |
| 04/1/2001 | 1,2500 | -4,07% | 1,3430 | 1,3590 | 1,2390 | 64.813 | ,00 |
| 03/1/2001 | 1,3030 | -0,69% | 1,2350 | 1,3120 | 1,2210 | 68.013 | ,00 |
| 29/12/2000 | 1,3120 | 2,10% | 1,3320 | 1,3320 | 1,2730 | 116.512 | ,00 |
| 28/12/2000 | 1,2850 | -1,61% | 1,3060 | 1,3060 | 1,2600 | 157.974 | ,00 |
| 27/12/2000 | 1,3060 | -0,76% | 1,3570 | 1,3590 | 1,2950 | 26.250 | ,00 |
| 22/12/2000 | 1,3160 | -1,42% | 1,3590 | 1,3820 | 1,3100 | 104.475 | ,00 |
| 21/12/2000 | 1,3350 | 0,53% | 1,3140 | 1,3680 | 1,3060 | 315.327 | ,00 |
| 20/12/2000 | 1,3280 | 0,91% | 1,3160 | 1,3550 | 1,3100 | 169.639 | ,00 |
| 19/12/2000 | 1,3160 | -7,26% | 1,4050 | 1,4050 | 1,2910 | 380.536 | ,00 |
| 18/12/2000 | 1,4190 | -2,27% | 1,3880 | 1,4590 | 1,3880 | 191.137 | ,00 |
| 15/12/2000 | 1,4520 | -0,62% | 1,4870 | 1,4870 | 1,3990 | 180.163 | ,00 |
| 14/12/2000 | 1,4610 | 0,00% | 1,4610 | 1,5410 | 1,4350 | 267.474 | ,00 |
| 13/12/2000 | 1,4610 | -3,88% | 1,4770 | 1,5470 | 1,4540 | 74.944 | ,00 |
| 12/12/2000 | 1,5200 | -1,87% | 1,5490 | 1,5640 | 1,5080 | 111.832 | ,00 |
| 11/12/2000 | 1,5490 | -1,09% | 1,6110 | 1,6150 | 1,5410 | 123.346 | ,00 |
| 08/12/2000 | 1,5660 | 0,45% | 1,5590 | 1,6170 | 1,5310 | 226.365 | ,00 |
| 07/12/2000 | 1,5590 | -3,59% | 1,6170 | 1,6320 | 1,5450 | 381.008 | ,00 |
| 06/12/2000 | 1,6170 | 3,85% | 1,5970 | 1,6710 | 1,5970 | 227.581 | ,00 |
| 05/12/2000 | 1,5570 | -0,45% | 1,6050 | 1,6320 | 1,5450 | 295.132 | ,00 |
| 04/12/2000 | 1,5640 | 6,61% | 1,5450 | 1,5820 | 1,4950 | 374.971 | ,00 |
| 01/12/2000 | 1,4670 | 9,56% | 1,3390 | 1,4950 | 1,3240 | 246.516 | ,00 |
| 30/11/2000 | 1,3390 | -1,18% | 1,3590 | 1,4010 | 1,3200 | 199.188 | ,00 |
| 29/11/2000 | 1,3550 | -0,59% | 1,3370 | 1,4010 | 1,3370 | 179.133 | ,00 |
| 28/11/2000 | 1,3630 | -6,96% | 1,4420 | 1,4770 | 1,3590 | 815.461 | ,00 |
| 27/11/2000 | 1,4650 | -1,61% | 1,4890 | 1,4890 | 1,4440 | 36.834 | ,00 |
| 24/11/2000 | 1,4890 | 4,93% | 1,4090 | 1,5040 | 1,3820 | 682.689 | ,00 |
| 23/11/2000 | 1,4190 | -2,41% | 1,4540 | 1,4540 | 1,3630 | 386.708 | ,00 |
| 22/11/2000 | 1,4540 | -1,82% | 1,4810 | 1,4810 | 1,4290 | 698.292 | ,00 |
| 21/11/2000 | 1,4810 | 1,86% | 1,4350 | 1,4870 | 1,4270 | 569.645 | ,00 |
| 20/11/2000 | 1,4540 | -2,87% | 1,4970 | 1,4970 | 1,4270 | 1.433.604 | ,00 |
| 17/11/2000 | 1,4970 | 2,60% | 1,4500 | 1,5140 | 1,4130 | 341.088 | ,00 |
| 16/11/2000 | 1,4590 | 1,18% | 1,4440 | 1,4750 | 1,4050 | 306.301 | ,00 |
| 15/11/2000 | 1,4420 | 0,00% | 1,4420 | 1,4460 | 1,4270 | 165.608 | ,00 |
| 14/11/2000 | 1,4420 | 0,00% | 1,4310 | 1,4460 | 1,4190 | 128.569 | ,00 |
| 13/11/2000 | 1,4420 | -0,55% | 1,4500 | 1,4500 | 1,4030 | 331.398 | ,00 |
| 10/11/2000 | 1,4500 | -0,14% | 1,4350 | 1,4590 | 1,4310 | 94.191 | ,00 |
| 09/11/2000 | 1,4520 | 0,00% | 1,4310 | 1,4650 | 1,4190 | 206.377 | ,00 |
| 08/11/2000 | 1,4520 | 0,28% | 1,4310 | 1,4610 | 1,4270 | 111.928 | ,00 |
| 07/11/2000 | 1,4480 | -1,43% | 1,4690 | 1,4810 | 1,4310 | 306.301 | ,00 |
| 06/11/2000 | 1,4690 | -2,20% | 1,4810 | 1,5140 | 1,4690 | 78.489 | ,00 |
| 03/11/2000 | 1,5020 | -1,44% | 1,5240 | 1,5450 | 1,4520 | 65.503 | ,00 |
| 02/11/2000 | 1,5240 | 0,79% | 1,5390 | 1,5700 | 1,4950 | 542.197 | ,00 |
| 01/11/2000 | 1,5120 | 3,21% | 1,4650 | 1,5240 | 1,4650 | 263.467 | ,00 |
| 31/10/2000 | 1,4650 | 3,39% | 1,4090 | 1,4690 | 1,4090 | 111.982 | ,00 |
| 30/10/2000 | 1,4170 | -0,70% | 1,4350 | 1,4520 | 1,4050 | 202.388 | ,00 |
| 27/10/2000 | 1,4270 | 1,28% | 1,4050 | 1,4460 | 1,4050 | 178.620 | ,00 |
| 26/10/2000 | 1,4090 | -1,12% | 1,4090 | 1,4290 | 1,3730 | 92.222 | ,00 |
| 25/10/2000 | 1,4250 | 0,00% | 1,4250 | 1,4730 | 1,4130 | 88.941 | ,00 |
| 24/10/2000 | 1,4250 | 1,86% | 1,4010 | 1,4950 | 1,3780 | 157.104 | ,00 |
| 23/10/2000 | 1,3990 | -2,24% | 1,4310 | 1,4310 | 1,3900 | 69.175 | ,00 |
| 20/10/2000 | 1,4310 | 4,22% | 1,4350 | 1,4480 | 1,4050 | 194.355 | ,00 |
| 19/10/2000 | 1,3730 | 0,88% | 1,3820 | 1,3970 | 1,3590 | 115.182 | ,00 |
| 18/10/2000 | 1,3610 | -3,41% | 1,4090 | 1,4090 | 1,3590 | 193.301 | ,00 |
| 17/10/2000 | 1,4090 | -3,82% | 1,4730 | 1,4730 | 1,4090 | 90.466 | ,00 |
| 16/10/2000 | 1,4650 | 4,12% | 1,5140 | 1,5310 | 1,4090 | 187.652 | ,00 |
| 13/10/2000 | 1,4070 | -0,14% | 1,3680 | 1,4460 | 1,3630 | 198.122 | ,00 |
| 12/10/2000 | 1,4090 | -4,34% | 1,5390 | 1,5390 | 1,3990 | 387.611 | ,00 |
| 11/10/2000 | 1,4730 | -7,53% | 1,5800 | 1,5800 | 1,4590 | 1.752.672 | ,00 |
| 10/10/2000 | 1,5930 | -6,18% | 1,6300 | 1,6650 | 1,5800 | 359.882 | ,00 |
| 09/10/2000 | 1,6980 | -6,81% | 1,8220 | 1,8220 | 1,6940 | 395.332 | ,00 |
| 06/10/2000 | 1,8220 | -3,60% | 1,8920 | 1,8920 | 1,7660 | 353.491 | ,00 |
| 05/10/2000 | 1,8900 | -4,11% | 1,9790 | 2,0300 | 1,8840 | 158.425 | ,00 |
| 04/10/2000 | 1,9710 | -2,23% | 1,9770 | 1,9830 | 1,9310 | 142.825 | ,00 |
| 03/10/2000 | 2,0160 | -1,03% | 1,9980 | 2,0330 | 1,9910 | 30.095 | ,00 |
| 02/10/2000 | 2,0370 | -2,26% | 2,0590 | 2,0970 | 1,9940 | 135.678 | ,00 |
| 29/9/2000 | 2,0840 | 1,81% | 2,0780 | 2,1230 | 2,0560 | 65.512 | ,00 |
| 28/9/2000 | 2,0470 | -0,10% | 2,0490 | 2,0560 | 1,9910 | 67.169 | ,00 |
| 27/9/2000 | 2,0490 | -0,34% | 2,0370 | 2,0740 | 2,0330 | 81.157 | ,00 |
| 26/9/2000 | 2,0560 | -1,34% | 2,0680 | 2,1190 | 2,0560 | 38.722 | ,00 |
| 25/9/2000 | 2,0840 | 0,39% | 2,0180 | 2,1300 | 2,0180 | 37.338 | ,00 |
| 22/9/2000 | 2,0760 | -1,10% | 2,0780 | 2,0900 | 2,0410 | 40.088 | ,00 |
| 21/9/2000 | 2,0990 | -1,55% | 2,1230 | 2,1460 | 2,0780 | 128.888 | ,00 |
| 20/9/2000 | 2,1320 | 0,09% | 2,1280 | 2,1730 | 2,1280 | 49.723 | ,00 |
| 19/9/2000 | 2,1300 | -2,74% | 2,1730 | 2,1850 | 2,1230 | 49.828 | ,00 |
| 18/9/2000 | 2,1900 | -3,01% | 2,1280 | 2,2270 | 2,1280 | 54.271 | ,00 |
| 15/9/2000 | 2,2580 | -0,18% | 2,2620 | 2,3490 | 2,2580 | 149.479 | ,00 |
| 14/9/2000 | 2,2620 | 4,10% | 2,1190 | 2,2720 | 2,1190 | 82.577 | ,00 |
| 13/9/2000 | 2,1730 | -2,34% | 2,2430 | 2,3260 | 2,0900 | 72.765 | ,00 |
| 12/9/2000 | 2,2250 | -3,39% | 2,2180 | 2,2810 | 2,1770 | 202.715 | ,00 |
| 11/9/2000 | 2,3030 | -6,00% | 2,5000 | 2,5220 | 2,2680 | 178.707 | ,00 |
| 08/9/2000 | 2,4500 | 5,79% | 2,3260 | 2,4850 | 2,3180 | 395.305 | ,00 |
| 07/9/2000 | 2,3160 | 2,57% | 2,2810 | 2,3260 | 2,2410 | 972.379 | ,00 |
| 06/9/2000 | 2,2580 | 4,93% | 2,1900 | 2,2680 | 2,1690 | 364.873 | ,00 |
| 05/9/2000 | 2,1520 | 6,75% | 1,9290 | 2,1790 | 1,9290 | 280.522 | ,00 |
| 04/9/2000 | 2,0160 | 0,60% | 2,0040 | 2,0240 | 1,9110 | 133.531 | ,00 |
| 01/9/2000 | 2,0040 | 1,06% | 2,0680 | 2,0680 | 1,9870 | 43.369 | ,00 |
| 31/8/2000 | 1,9830 | 4,20% | 1,9030 | 2,0700 | 1,8700 | 71.267 | ,00 |
| 30/8/2000 | 1,9030 | -3,35% | 1,9190 | 1,9420 | 1,8960 | 83.925 | ,00 |
| 29/8/2000 | 1,9690 | -0,71% | 1,9310 | 2,0330 | 1,9070 | 62.232 | ,00 |
| 28/8/2000 | 1,9830 | -3,55% | 2,0560 | 2,0560 | 1,9650 | 43.978 | ,00 |
| 25/8/2000 | 2,0560 | 1,48% | 1,9910 | 2,0760 | 1,9690 | 191.446 | ,00 |
| 24/8/2000 | 2,0260 | -1,60% | 2,0860 | 2,0860 | 1,9580 | 74.866 | ,00 |
| 23/8/2000 | 2,0590 | 2,34% | 2,0680 | 2,0680 | 1,9190 | 59.440 | ,00 |
| 22/8/2000 | 2,0120 | 2,97% | 1,9290 | 2,0290 | 1,8610 | 86.921 | ,00 |
| 21/8/2000 | 1,9540 | -3,08% | 2,0180 | 2,0590 | 1,9420 | 51.575 | ,00 |
| 18/8/2000 | 2,0160 | 1,77% | 2,0240 | 2,0330 | 1,9910 | 50.396 | ,00 |
| 17/8/2000 | 1,9810 | 0,00% | 1,9050 | 2,0290 | 1,9050 | 54.184 | ,00 |
| 16/8/2000 | 1,9810 | -1,83% | 1,9650 | 2,0180 | 1,9440 | 76.886 | ,00 |
| 14/8/2000 | 2,0180 | 2,70% | 2,0160 | 2,0290 | 1,9870 | 62.880 | ,00 |
| 11/8/2000 | 1,9650 | 1,50% | 1,9360 | 2,0510 | 1,8740 | 89.154 | ,00 |
| 10/8/2000 | 1,9360 | -5,14% | 1,9460 | 1,9690 | 1,9340 | 155.129 | ,00 |
| 09/8/2000 | 2,0410 | -5,90% | 2,1690 | 2,1690 | 2,0000 | 95.199 | ,00 |
| 08/8/2000 | 2,1690 | -1,23% | 2,1710 | 2,1790 | 2,1280 | 82.301 | ,00 |
| 07/8/2000 | 2,1960 | -0,81% | 2,2470 | 2,2470 | 2,1730 | 227.785 | ,00 |
| 04/8/2000 | 2,2140 | -1,56% | 2,2250 | 2,2580 | 2,1920 | 142.299 | ,00 |
| 03/8/2000 | 2,2490 | -1,92% | 2,2580 | 2,2930 | 2,2410 | 50.567 | ,00 |
| 02/8/2000 | 2,2930 | -1,33% | 2,2680 | 2,3220 | 2,2680 | 72.951 | ,00 |
| 01/8/2000 | 2,3240 | -0,90% | 2,3450 | 2,3550 | 2,3030 | 105.456 | ,00 |
| 31/7/2000 | 2,3450 | -1,80% | 2,4400 | 2,4400 | 2,3240 | 116.653 | ,00 |
| 28/7/2000 | 2,3880 | -1,97% | 2,4290 | 2,4670 | 2,3280 | 69.184 | ,00 |
| 27/7/2000 | 2,4360 | 0,54% | 2,3980 | 2,4710 | 2,3920 | 40.868 | ,00 |
| 26/7/2000 | 2,4230 | -0,86% | 2,3980 | 2,4400 | 2,3980 | 64.546 | ,00 |
| 25/7/2000 | 2,4440 | -1,17% | 2,3980 | 2,4750 | 2,3980 | 127.513 | ,00 |
| 24/7/2000 | 2,4730 | 0,61% | 2,3980 | 2,4750 | 2,3980 | 63.898 | ,00 |
| 21/7/2000 | 2,4580 | 3,84% | 2,3670 | 2,4730 | 2,3420 | 111.991 | ,00 |
| 20/7/2000 | 2,3670 | 0,59% | 2,3030 | 2,3760 | 2,2910 | 816.596 | ,00 |
| 19/7/2000 | 2,3530 | -1,47% | 2,3900 | 2,3940 | 2,3070 | 55.078 | ,00 |
| 18/7/2000 | 2,3880 | -0,25% | 2,3490 | 2,4380 | 2,3490 | 124.613 | ,00 |
| 17/7/2000 | 2,3940 | 2,00% | 2,3490 | 2,4150 | 2,2850 | 110.988 | ,00 |
| 14/7/2000 | 2,3470 | 3,39% | 2,2560 | 2,3530 | 2,2560 | 76.424 | ,00 |
| 13/7/2000 | 2,2700 | -1,60% | 2,2660 | 2,2950 | 2,2580 | 40.637 | ,00 |
| 12/7/2000 | 2,3070 | -0,73% | 2,3280 | 2,3650 | 2,2720 | 69.892 | ,00 |
| 11/7/2000 | 2,3240 | 1,89% | 2,2490 | 2,3530 | 2,2490 | 4.682.709 | ,00 |
| 10/7/2000 | 2,2810 | 1,51% | 2,2470 | 2,2810 | 2,2140 | 85.396 | ,00 |
| 07/7/2000 | 2,2470 | -0,49% | 2,2580 | 2,2580 | 2,2270 | 99.243 | ,00 |
| 06/7/2000 | 2,2580 | -2,12% | 2,3070 | 2,3300 | 2,2230 | 90.892 | ,00 |
| 05/7/2000 | 2,3070 | 2,95% | 2,2120 | 2,3300 | 2,2120 | 92.567 | ,00 |
| 04/7/2000 | 2,2410 | 0,45% | 2,2540 | 2,2910 | 2,1960 | 240.825 | ,00 |
| 03/7/2000 | 2,2310 | -3,50% | 2,3450 | 2,3450 | 2,1770 | 324.059 | ,00 |
| 30/6/2000 | 2,3120 | -1,11% | 2,3380 | 2,3860 | 2,2620 | 109.917 | ,00 |
| 29/6/2000 | 2,3380 | -1,76% | 2,3900 | 2,3900 | 2,2580 | 228.662 | ,00 |
| 28/6/2000 | 2,3800 | -7,39% | 2,5700 | 2,5970 | 2,3160 | 263.653 | ,00 |
| 27/6/2000 | 2,5700 | 8,58% | 2,3710 | 2,5740 | 2,3710 | 135.455 | ,00 |
| 26/6/2000 | 2,3670 | -5,62% | 2,4810 | 2,4810 | 2,3070 | 144.482 | ,00 |
| 23/6/2000 | 2,5080 | -1,30% | 2,5410 | 2,6170 | 2,5040 | 100.350 | ,00 |
| 22/6/2000 | 2,5410 | -2,01% | 2,6600 | 2,6600 | 2,5280 | 77.027 | ,00 |
| 21/6/2000 | 2,5930 | -1,56% | 2,5840 | 2,6480 | 2,5740 | 88.713 | ,00 |
| 20/6/2000 | 2,6340 | -1,16% | 2,7180 | 2,7240 | 2,6190 | 113.162 | ,00 |
| 16/6/2000 | 2,6650 | -1,59% | 2,7080 | 2,7100 | 2,6190 | 116.458 | ,00 |
| 15/6/2000 | 2,7080 | 0,00% | 2,7330 | 2,7560 | 2,7080 | 163.702 | ,00 |
| 14/6/2000 | 2,7080 | 0,15% | 2,7100 | 2,7510 | 2,6650 | 141.858 | ,00 |
| 13/6/2000 | 2,7040 | 0,45% | 2,6920 | 2,7060 | 2,6310 | 288.270 | ,00 |
| 12/6/2000 | 2,6920 | -2,14% | 2,7760 | 2,7760 | 2,6830 | 227.404 | ,00 |
| 09/6/2000 | 2,7510 | 0,36% | 2,7410 | 2,7740 | 2,7200 | 203.654 | ,00 |
| 08/6/2000 | 2,7410 | 1,97% | 2,6880 | 2,7910 | 2,6480 | 403.842 | ,00 |
| 07/6/2000 | 2,6880 | -2,36% | 2,7530 | 2,7530 | 2,6480 | 402.575 | ,00 |
| 06/6/2000 | 2,7530 | -1,29% | 2,8010 | 2,8010 | 2,7100 | 253.849 | ,00 |
| 05/6/2000 | 2,7890 | 1,68% | 2,8010 | 2,9350 | 2,7780 | 626.707 | ,00 |
| 02/6/2000 | 2,7430 | -1,47% | 2,9040 | 2,9270 | 2,7370 | 794.992 | ,00 |
| 01/6/2000 | 2,7840 | -0,75% | 2,8050 | 2,9290 | 2,7330 | 943.736 | ,00 |
| 31/5/2000 | 2,8050 | 6,61% | 2,7490 | 2,8420 | 2,7120 | 726.661 | ,00 |
| 30/5/2000 | 2,6310 | 1,58% | 2,5900 | 2,6500 | 2,5430 | 270.407 | ,00 |
| 29/5/2000 | 2,5900 | 1,21% | 2,6420 | 2,6690 | 2,5820 | 190.252 | ,00 |
| 26/5/2000 | 2,5590 | 0,39% | 2,5280 | 2,5800 | 2,5080 | 153.604 | ,00 |
| 25/5/2000 | 2,5490 | -0,89% | 2,5720 | 2,6600 | 2,5280 | 229.001 | ,00 |
| 24/5/2000 | 2,5720 | -3,92% | 2,6190 | 2,6190 | 2,5660 | 383.418 | ,00 |
| 23/5/2000 | 2,6770 | -0,70% | 2,6190 | 2,7060 | 2,5970 | 235.446 | ,00 |
| 22/5/2000 | 2,6960 | -6,97% | 2,8460 | 2,8940 | 2,6690 | 323.588 | ,00 |
| 19/5/2000 | 2,8980 | 0,80% | 2,9190 | 2,9810 | 2,8490 | 582.339 | ,00 |
| 18/5/2000 | 2,8750 | 5,43% | 2,7270 | 2,8820 | 2,7180 | 382.292 | ,00 |
| 17/5/2000 | 2,7270 | 0,26% | 2,7310 | 2,7580 | 2,6830 | 377.451 | ,00 |
| 16/5/2000 | 2,7200 | -1,31% | 2,7370 | 2,8050 | 2,7100 | 367.701 | ,00 |
| 15/5/2000 | 2,7560 | -0,65% | 2,7600 | 2,8400 | 2,6880 | 425.988 | ,00 |
| 12/5/2000 | 2,7740 | 5,32% | 2,7020 | 2,8460 | 2,6560 | 1.075.551 | ,00 |
| 11/5/2000 | 2,6340 | 2,01% | 2,5280 | 2,7100 | 2,5280 | 324.041 | ,00 |
| 10/5/2000 | 2,5820 | 0,98% | 2,5220 | 2,5970 | 2,5080 | 516.925 | ,00 |
| 09/5/2000 | 2,5570 | 4,03% | 2,4810 | 2,6030 | 2,4420 | 335.529 | ,00 |
| 08/5/2000 | 2,4580 | 4,46% | 2,4290 | 2,5350 | 2,3980 | 472.131 | ,00 |
| 05/5/2000 | 2,3530 | 4,30% | 2,2580 | 2,3940 | 2,2580 | 194.622 | ,00 |
| 04/5/2000 | 2,2560 | -1,18% | 2,2350 | 2,2580 | 2,1850 | 138.826 | ,00 |
| 03/5/2000 | 2,2830 | -1,04% | 2,3400 | 2,3860 | 2,2540 | 213.629 | ,00 |
| 02/5/2000 | 2,3070 | 5,68% | 2,2490 | 2,3220 | 2,2040 | 143.764 | ,00 |
| 27/4/2000 | 2,1830 | 2,92% | 2,1690 | 2,2080 | 2,0590 | 226.491 | ,00 |
| 26/4/2000 | 2,1210 | -1,94% | 2,2310 | 2,2540 | 2,0560 | 384.403 | ,00 |
| 25/4/2000 | 2,1630 | -5,26% | 2,1710 | 2,2490 | 2,1460 | 225.711 | ,00 |
| 24/4/2000 | 2,2830 | -2,81% | 2,3630 | 2,3630 | 2,2600 | 215.214 | ,00 |
| 21/4/2000 | 2,3490 | 0,00% | 2,2560 | 2,3920 | 2,2560 | 254.726 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,4600 | 6,57 % | 0,0900 | 89 |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΝΑΥΠ | 1,2450 | 4,18 % | 0,0500 | 16.600 |
| ΚΕΚΡ | 2,2700 | 3,65 % | 0,0800 | 180 |
| ΞΥΛΠ | 0,4980 | 3,32 % | 0,0160 | 288 |
| ΒΙΟΣΚ | 2,7700 | 2,97 % | 0,0800 | 69 |
| ΕΛΠΕ | 8,5100 | 2,90 % | 0,2400 | 185.984 |
| ΔΡΟΜΕ | 0,3980 | 2,84 % | 0,0110 | 1.010 |
| ΤΖΚΑ | 1,4200 | 2,53 % | 0,0350 | 5.122 |
| ΦΡΛΚ | 4,5500 | 2,25 % | 0,1000 | 113.803 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8640 | -0,52 % | -0,0360 | 5.404.735 |
| ΕΥΡΩΒ | 3,2460 | -0,06 % | -0,0020 | 3.636.198 |
| ΕΤΕ | 12,0900 | -0,08 % | -0,0100 | 1.912.011 |
| ΟΠΑΠ | 19,1100 | 0,26 % | 0,0500 | 1.767.638 |
| ΕΛΠΕ | 8,5100 | 2,90 % | 0,2400 | 1.579.571 |
| ΑΛΦΑ | 3,4810 | -0,34 % | -0,0120 | 1.429.988 |
| MTLN | 51,0500 | -0,29 % | -0,1500 | 1.339.447 |
| BOCHGR | 7,5000 | 0,00 % | 0,0000 | 1.309.307 |
| TITC | 36,4500 | 0,69 % | 0,2500 | 965.236 |
| ΕΛΧΑ | 2,6850 | 0,00 % | 0,0000 | 800.125 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2460 | -0,06 % | 1.120.918 | 3,64εκ. |
| ΠΕΙΡ | 6,8640 | -0,52 % | 790.218 | 5,40εκ. |
| ΙΝΛΟΤ | 1,2180 | -0,49 % | 576.556 | 703,6χιλ. |
| ΑΛΦΑ | 3,4810 | -0,34 % | 409.672 | 1,43εκ. |
| ΕΛΧΑ | 2,6850 | 0,00 % | 295.285 | 800,1χιλ. |
| CREDIA | 1,5000 | 2,04 % | 273.764 | 410,9χιλ. |
| ΕΛΠΕ | 8,5100 | 2,90 % | 185.984 | 1,58εκ. |
| BOCHGR | 7,5000 | 0,00 % | 174.629 | 1,31εκ. |
| ΕΤΕ | 12,0900 | -0,08 % | 157.789 | 1,91εκ. |
| ΦΡΛΚ | 4,5500 | 2,25 % | 113.803 | 515,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΡΛΚ | 4,5500 | 2,25 % | 113.803 | 0,22 % |
| ΦΑΙΣ | 3,5200 | 2,03 % | 91.023 | 0,20 % |
| ΤΖΚΑ | 1,4200 | 2,53 % | 5.122 | 0,17 % |
| ΝΑΥΠ | 1,2450 | 4,18 % | 16.600 | 0,14 % |
| ΙΝΛΟΤ | 1,2180 | -0,49 % | 576.556 | 0,10 % |
| ΛΕΒΠ | 0,2800 | 0,00 % | 1.995 | 0,09 % |
| ΕΛΧΑ | 2,6850 | 0,00 % | 295.285 | 0,08 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 5.400 | 0,07 % |
| ΠΕΙΡ | 6,8640 | -0,52 % | 790.218 | 0,06 % |
| ΕΛΠΕ | 8,5100 | 2,90 % | 185.984 | 0,06 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4980 | 3,32 % | 288 | 9,96 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 6,90 % |
| ΝΑΥΠ | 1,2450 | 4,18 % | 16.600 | 6,28 % |
| ΦΑΙΣ | 3,5200 | 2,03 % | 91.023 | 4,35 % |
| ΛΑΝΑΚ | 1,3800 | -2,13 % | 1.038 | 4,26 % |
| ΕΛΧΑ | 2,6850 | 0,00 % | 295.285 | 4,10 % |
| ΕΛΛ | 15,3000 | 0,66 % | 3.452 | 3,95 % |
| ΜΕΒΑ | 6,1500 | -2,38 % | 640 | 3,25 % |
| ΛΑΒΙ | 0,7940 | -2,46 % | 44.183 | 3,02 % |
| ΦΡΙΓΟ | 0,5200 | -2,99 % | 2.600 | 2,99 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|