| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΛΑΝΑΚΑΜ Α.Ε. (ΛΑΝΑΚ)
1,3600 €
0,0100 (0,74%)
- Άνοιγμα 1,3500
- Υψηλό 1,3800
- Χαμηλό 1,3500
- Όγκος 181
- Τζίρος 245 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/5/2001 | 3,3700 | -6,65% | 3,4700 | 3,4700 | 3,3400 | 9.394 | 32.238,00 |
| 03/5/2001 | 3,6100 | -1,37% | 3,6600 | 3,6600 | 3,5200 | 7.221 | 25.778,00 |
| 02/5/2001 | 3,6600 | 1,39% | 3,6600 | 3,6800 | 3,5200 | 3.873 | 14.139,00 |
| 30/4/2001 | 3,6100 | -0,55% | 3,5900 | 3,6100 | 3,5100 | 4.822 | 17.119,00 |
| 27/4/2001 | 3,6300 | -2,68% | 3,8200 | 3,8200 | 3,6100 | 7.116 | 26.265,00 |
| 26/4/2001 | 3,7300 | 1,36% | 3,6400 | 3,8000 | 3,6400 | 2.891 | 10.832,00 |
| 25/4/2001 | 3,6800 | -0,27% | 3,6300 | 3,6900 | 3,5900 | 6.099 | 22.319,00 |
| 24/4/2001 | 3,6900 | -1,07% | 3,7600 | 3,7600 | 3,5900 | 6.368 | 23.195,00 |
| 23/4/2001 | 3,7300 | -1,32% | 3,8000 | 3,8500 | 3,6400 | 11.217 | 41.687,00 |
| 20/4/2001 | 3,7800 | 1,89% | 3,7600 | 3,7800 | 3,7300 | 4.393 | 16.490,00 |
| 19/4/2001 | 3,7100 | 0,54% | 3,8500 | 3,8700 | 3,6400 | 12.829 | 48.315,00 |
| 18/4/2001 | 3,6900 | 2,79% | 3,7100 | 3,7400 | 3,5900 | 9.482 | 34.936,00 |
| 17/4/2001 | 3,5900 | -2,71% | 3,6100 | 3,6100 | 3,5600 | 3.423 | 12.319,00 |
| 12/4/2001 | 3,6900 | -0,54% | 3,5400 | 3,7800 | 3,5400 | 8.313 | 31.019,00 |
| 11/4/2001 | 3,7100 | 1,37% | 3,6900 | 3,7100 | 3,5900 | 9.184 | 33.744,00 |
| 10/4/2001 | 3,6600 | 0,55% | 3,8300 | 3,8300 | 3,6400 | 2.426 | 8.996,00 |
| 09/4/2001 | 3,6400 | -3,19% | 3,5700 | 3,7100 | 3,5700 | 2.938 | ,00 |
| 06/4/2001 | 3,7600 | -1,57% | 4,0700 | 4,0700 | 3,6900 | 16.165 | 62.285,00 |
| 05/4/2001 | 3,8200 | 5,23% | 3,7400 | 3,8300 | 3,6800 | 11.012 | 41.283,00 |
| 04/4/2001 | 3,6300 | 3,13% | 3,6600 | 3,6600 | 3,3000 | 11.199 | 39.207,00 |
| 03/4/2001 | 3,5200 | -5,88% | 3,6900 | 3,6900 | 3,4700 | 4.393 | 15.567,00 |
| 02/4/2001 | 3,7400 | -0,53% | 3,8800 | 3,8800 | 3,5900 | 4.720 | ,00 |
| 30/3/2001 | 3,7600 | 1,35% | 3,7100 | 3,8300 | 3,6400 | 6.806 | 25.649,00 |
| 29/3/2001 | 3,7100 | 0,54% | 3,5600 | 3,8200 | 3,5400 | 9.786 | 36.033,00 |
| 28/3/2001 | 3,6900 | 3,65% | 3,6100 | 3,8300 | 3,6100 | 20.197 | 74.761,00 |
| 27/3/2001 | 3,5600 | -0,28% | 3,6400 | 3,6400 | 3,3400 | 16.037 | 56.415,00 |
| 26/3/2001 | 3,5700 | -8,93% | 3,8500 | 3,9000 | 3,4600 | 12.586 | 46.509,00 |
| 23/3/2001 | 3,9200 | -0,51% | 3,9900 | 4,1200 | 3,6600 | 28.161 | 109.481,00 |
| 22/3/2001 | 3,9400 | -0,76% | 3,9700 | 4,0100 | 3,8300 | 21.727 | ,00 |
| 21/3/2001 | 3,9700 | 3,12% | 3,6300 | 4,0600 | 3,6300 | 19.951 | 76.870,00 |
| 20/3/2001 | 3,8500 | 8,76% | 3,5100 | 3,8800 | 3,5100 | 20.495 | 75.473,00 |
| 19/3/2001 | 3,5400 | -11,94% | 4,1900 | 4,1900 | 3,5400 | 43.841 | 163.901,00 |
| 16/3/2001 | 4,0200 | -6,07% | 4,2800 | 4,4100 | 3,9400 | 24.251 | 101.922,00 |
| 15/3/2001 | 4,2800 | 0,94% | 3,8000 | 4,6200 | 3,8000 | 35.837 | 150.318,00 |
| 14/3/2001 | 4,2400 | -11,85% | 4,9600 | 5,1700 | 4,2400 | 57.678 | 273.573,00 |
| 13/3/2001 | 4,8100 | -0,21% | 4,8200 | 5,0300 | 4,6700 | 37.664 | 183.744,00 |
| 12/3/2001 | 4,8200 | 1,26% | 4,6700 | 5,2200 | 4,4500 | 80.408 | 402.188,00 |
| 09/3/2001 | 4,7600 | -2,66% | 4,9300 | 4,9400 | 4,7000 | 53.062 | 253.735,00 |
| 08/3/2001 | 4,8900 | 1,03% | 5,3700 | 5,3700 | 4,8200 | 56.289 | 279.890,00 |
| 07/3/2001 | 4,8400 | 9,75% | 4,6000 | 4,9300 | 4,5300 | 56.624 | 270.016,00 |
| 06/3/2001 | 4,4100 | 11,65% | 4,3000 | 4,4100 | 4,1600 | 48.790 | 211.409,00 |
| 05/3/2001 | 3,9500 | 10,64% | 3,6800 | 4,0100 | 3,5900 | 35.203 | 132.800,00 |
| 02/3/2001 | 3,5700 | 8,84% | 3,2700 | 3,5900 | 3,2200 | 43.975 | 151.069,00 |
| 01/3/2001 | 3,2800 | 0,92% | 3,3900 | 3,4200 | 2,9100 | 46.949 | 154.770,00 |
| 28/2/2001 | 3,2500 | 11,68% | 3,2500 | 3,2500 | 3,0500 | 117.925 | 378.400,00 |
| 27/2/2001 | 2,9100 | 11,92% | 2,9100 | 2,9100 | 2,9100 | 5.848 | 17.017,00 |
| 23/2/2001 | 2,6000 | -4,76% | 2,6000 | 2,6000 | 2,6000 | 8.191 | 21.310,00 |
| 16/2/2001 | 2,7300 | 17,17% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 15/2/2001 | 2,3300 | 2,64% | 2,2700 | 2,3900 | 2,2700 | 15.377 | 35.817,00 |
| 14/2/2001 | 2,2700 | 0,89% | 2,2700 | 2,2800 | 2,2200 | 6.596 | 14.857,00 |
| 13/2/2001 | 2,2500 | -4,26% | 2,3600 | 2,3600 | 2,2400 | 11.158 | 25.771,00 |
| 12/2/2001 | 2,3500 | 2,62% | 2,2700 | 2,3700 | 2,2700 | 4.007 | 9.346,59 |
| 09/2/2001 | 2,2900 | 1,78% | 2,2500 | 2,3200 | 2,2500 | 4.264 | 9.779,00 |
| 08/2/2001 | 2,2500 | 4,65% | 2,2200 | 2,2500 | 2,1500 | 4.440 | 9.893,50 |
| 07/2/2001 | 2,1500 | -3,15% | 2,2200 | 2,2200 | 2,1500 | 1.781 | 3.851,75 |
| 06/2/2001 | 2,2200 | 2,78% | 2,1600 | 2,2800 | 2,1600 | 3.008 | 6.680,75 |
| 05/2/2001 | 2,1600 | -2,70% | 2,1500 | 2,2600 | 2,0500 | 5.836 | 12.526,55 |
| 02/2/2001 | 2,2200 | -2,20% | 2,2600 | 2,2700 | 2,1600 | 4.533 | 9.950,95 |
| 01/2/2001 | 2,2700 | -0,44% | 2,2200 | 2,2700 | 2,2200 | 7.449 | 16.713,75 |
| 31/1/2001 | 2,2800 | -0,87% | 2,3000 | 2,3800 | 2,1800 | 21.380 | 49.599,06 |
| 30/1/2001 | 2,3000 | 6,48% | 2,3100 | 2,3100 | 2,1600 | 10.845 | 24.344,99 |
| 29/1/2001 | 2,1600 | 1,89% | 2,1000 | 2,1600 | 2,0800 | 3.914 | 8.285,00 |
| 26/1/2001 | 2,1200 | 3,41% | 2,1700 | 2,1900 | 2,0600 | 11.340 | 23.886,90 |
| 25/1/2001 | 2,0500 | 5,13% | 1,9100 | 2,0500 | 1,9100 | 7.565 | 14.890,50 |
| 24/1/2001 | 1,9500 | 3,72% | 1,8800 | 1,9600 | 1,8800 | 18.648 | 35.854,94 |
| 23/1/2001 | 1,8800 | -2,59% | 1,9300 | 1,9300 | 1,7600 | 10.013 | 18.555,55 |
| 22/1/2001 | 1,9300 | -6,76% | 2,1600 | 2,1600 | 1,9300 | 7.898 | 15.555,30 |
| 19/1/2001 | 2,0700 | -8,41% | 2,1700 | 2,1700 | 2,0500 | 2.681 | 5.649,00 |
| 18/1/2001 | 2,2600 | -0,88% | 2,2600 | 2,3100 | 2,1900 | 4.761 | 10.762,25 |
| 17/1/2001 | 2,2800 | 0,44% | 2,1800 | 2,3400 | 2,1800 | 4.342 | 9.837,10 |
| 16/1/2001 | 2,2700 | -2,58% | 2,3100 | 2,3900 | 2,2200 | 10.194 | 23.344,50 |
| 15/1/2001 | 2,3300 | -7,54% | 2,5800 | 2,5800 | 2,3300 | 6.274 | 14.906,40 |
| 12/1/2001 | 2,5200 | -4,55% | 2,7200 | 2,7500 | 2,5000 | 18.010 | 46.665,41 |
| 11/1/2001 | 2,6400 | 7,32% | 2,5400 | 2,6700 | 2,5000 | 10.399 | ,00 |
| 10/1/2001 | 2,4600 | 2,93% | 2,3400 | 2,4800 | 2,2700 | 13.583 | ,00 |
| 09/1/2001 | 2,3900 | -6,64% | 2,5200 | 2,5200 | 2,3200 | 10.138 | ,00 |
| 08/1/2001 | 2,5600 | -3,03% | 2,7400 | 2,7400 | 2,4300 | 3.979 | ,00 |
| 05/1/2001 | 2,6400 | -2,94% | 2,5300 | 2,6900 | 2,5300 | 6.192 | ,00 |
| 04/1/2001 | 2,7200 | -2,51% | 2,8400 | 2,8600 | 2,6000 | 5.275 | ,00 |
| 03/1/2001 | 2,7900 | -2,11% | 2,8600 | 2,9100 | 2,7900 | 4.849 | ,00 |
| 29/12/2000 | 2,8500 | -3,06% | 2,8900 | 2,8900 | 2,8100 | 11.491 | ,00 |
| 28/12/2000 | 2,9400 | -2,00% | 3,1000 | 3,1000 | 2,8000 | 18.553 | ,00 |
| 27/12/2000 | 3,0000 | 0,33% | 3,0100 | 3,0100 | 2,9800 | 2.921 | ,00 |
| 22/12/2000 | 2,9900 | 1,36% | 2,9400 | 3,1300 | 2,9100 | 8.196 | ,00 |
| 21/12/2000 | 2,9500 | -3,28% | 3,0100 | 3,0100 | 2,9100 | 12.602 | ,00 |
| 20/12/2000 | 3,0500 | 1,67% | 2,8900 | 3,0900 | 2,8900 | 10.527 | ,00 |
| 19/12/2000 | 3,0000 | -3,54% | 3,1100 | 3,1100 | 2,9400 | 12.277 | ,00 |
| 18/12/2000 | 3,1100 | -2,51% | 3,1900 | 3,2300 | 2,9100 | 9.108 | ,00 |
| 15/12/2000 | 3,1900 | -1,54% | 3,3400 | 3,3400 | 3,0300 | 7.741 | ,00 |
| 14/12/2000 | 3,2400 | 4,18% | 3,2500 | 3,2500 | 3,0600 | 6.514 | ,00 |
| 13/12/2000 | 3,1100 | -2,20% | 3,1400 | 3,1500 | 3,1100 | 5.990 | ,00 |
| 12/12/2000 | 3,1800 | -2,15% | 3,0600 | 3,2600 | 3,0600 | 13.834 | ,00 |
| 11/12/2000 | 3,2500 | -0,31% | 3,2100 | 3,3900 | 3,2100 | 11.731 | ,00 |
| 08/12/2000 | 3,2600 | -0,61% | 3,1600 | 3,3900 | 3,1600 | 16.888 | ,00 |
| 07/12/2000 | 3,2800 | -1,50% | 3,3900 | 3,3900 | 3,1900 | 6.695 | ,00 |
| 06/12/2000 | 3,3300 | 2,15% | 3,2600 | 3,5000 | 3,2600 | 17.655 | ,00 |
| 05/12/2000 | 3,2600 | -6,05% | 3,4700 | 3,6900 | 3,2100 | 8.074 | ,00 |
| 04/12/2000 | 3,4700 | 11,58% | 3,3600 | 3,4800 | 3,2100 | 15.809 | ,00 |
| 01/12/2000 | 3,1100 | 9,12% | 2,9900 | 3,1600 | 2,7600 | 7.828 | ,00 |
| 30/11/2000 | 2,8500 | 5,17% | 2,7400 | 2,9800 | 2,7400 | 10.905 | ,00 |
| 29/11/2000 | 2,7100 | -2,87% | 2,7200 | 2,9400 | 2,6700 | 5.732 | ,00 |
| 28/11/2000 | 2,7900 | -8,22% | 2,9600 | 2,9800 | 2,7600 | 19.274 | ,00 |
| 27/11/2000 | 3,0400 | -3,18% | 3,3000 | 3,3000 | 3,0100 | 2.202 | ,00 |
| 24/11/2000 | 3,1400 | 2,95% | 3,1900 | 3,1900 | 3,0100 | 4.311 | ,00 |
| 23/11/2000 | 3,0500 | -4,09% | 3,0100 | 3,1100 | 2,9800 | 9.149 | ,00 |
| 22/11/2000 | 3,1800 | -1,85% | 3,2000 | 3,2400 | 3,1100 | 4.142 | ,00 |
| 21/11/2000 | 3,2400 | 6,23% | 3,0600 | 3,2400 | 3,0300 | 9.493 | ,00 |
| 20/11/2000 | 3,0500 | -4,09% | 3,2600 | 3,2600 | 3,0100 | 11.749 | ,00 |
| 17/11/2000 | 3,1800 | 2,25% | 3,3100 | 3,3100 | 3,0600 | 5.953 | ,00 |
| 16/11/2000 | 3,1100 | -0,64% | 3,1100 | 3,2100 | 3,0900 | 6.514 | ,00 |
| 15/11/2000 | 3,1300 | -3,10% | 3,3600 | 3,3600 | 3,0900 | 8.809 | ,00 |
| 14/11/2000 | 3,2300 | -1,82% | 3,3600 | 3,3600 | 3,2100 | 5.279 | ,00 |
| 13/11/2000 | 3,2900 | -5,19% | 3,3600 | 3,3600 | 3,2400 | 7.285 | ,00 |
| 10/11/2000 | 3,4700 | -0,57% | 3,4800 | 3,4800 | 3,3600 | 4.633 | ,00 |
| 09/11/2000 | 3,4900 | -1,41% | 3,5300 | 3,5700 | 3,3600 | 3.972 | ,00 |
| 08/11/2000 | 3,5400 | 3,21% | 3,4100 | 3,5900 | 3,3300 | 5.041 | ,00 |
| 07/11/2000 | 3,4300 | 0,00% | 3,3600 | 3,5200 | 3,3600 | 5.573 | ,00 |
| 06/11/2000 | 3,4300 | -1,72% | 3,6000 | 3,6400 | 3,3900 | 8.407 | ,00 |
| 03/11/2000 | 3,4900 | 1,45% | 3,5400 | 3,5700 | 3,3900 | 7.933 | ,00 |
| 02/11/2000 | 3,4400 | -9,47% | 3,8900 | 3,8900 | 3,4100 | 11.789 | ,00 |
| 01/11/2000 | 3,8000 | 3,26% | 3,7900 | 3,9700 | 3,7700 | 24.473 | ,00 |
| 31/10/2000 | 3,6800 | 5,75% | 3,5300 | 3,7300 | 3,5300 | 16.504 | ,00 |
| 30/10/2000 | 3,4800 | 3,57% | 3,4400 | 3,5200 | 3,3100 | 9.131 | ,00 |
| 27/10/2000 | 3,3600 | 0,30% | 3,4000 | 3,4400 | 3,2400 | 14.320 | ,00 |
| 26/10/2000 | 3,3500 | -4,01% | 3,4100 | 3,4400 | 3,1400 | 23.003 | ,00 |
| 25/10/2000 | 3,4900 | -4,12% | 3,5900 | 3,7500 | 3,3100 | 8.401 | ,00 |
| 24/10/2000 | 3,6400 | 3,41% | 3,5200 | 3,7400 | 3,4800 | 9.184 | ,00 |
| 23/10/2000 | 3,5200 | -6,63% | 3,6400 | 3,6400 | 3,4700 | 7.498 | ,00 |
| 20/10/2000 | 3,7700 | 0,53% | 3,8400 | 3,9700 | 3,7500 | 9.341 | ,00 |
| 19/10/2000 | 3,7500 | 3,59% | 3,6900 | 3,8400 | 3,5300 | 11.112 | ,00 |
| 18/10/2000 | 3,6200 | -5,73% | 3,7700 | 3,7700 | 3,5300 | 10.048 | ,00 |
| 17/10/2000 | 3,8400 | -2,29% | 3,7800 | 3,9200 | 3,6500 | 8.553 | ,00 |
| 16/10/2000 | 3,9300 | 5,08% | 4,1200 | 4,1200 | 3,8900 | 12.193 | ,00 |
| 13/10/2000 | 3,7400 | -8,33% | 4,0800 | 4,0800 | 3,6400 | 34.797 | ,00 |
| 12/10/2000 | 4,0800 | -9,53% | 4,2200 | 4,3900 | 3,9700 | 21.371 | ,00 |
| 11/10/2000 | 4,5100 | -2,38% | 4,7500 | 4,7600 | 4,3200 | 10.861 | ,00 |
| 10/10/2000 | 4,6200 | -4,15% | 4,8200 | 4,8800 | 4,3900 | 8.740 | ,00 |
| 09/10/2000 | 4,8200 | -5,86% | 5,0300 | 5,1500 | 4,7500 | 6.233 | ,00 |
| 06/10/2000 | 5,1200 | 1,99% | 4,8000 | 5,1200 | 4,8000 | 15.412 | ,00 |
| 05/10/2000 | 5,0200 | -0,20% | 5,2200 | 5,2700 | 5,0200 | 10.434 | ,00 |
| 04/10/2000 | 5,0300 | -4,37% | 5,2200 | 5,2700 | 4,9800 | 20.372 | ,00 |
| 03/10/2000 | 5,2600 | -5,40% | 5,4600 | 5,5200 | 5,0300 | 14.115 | ,00 |
| 02/10/2000 | 5,5600 | -3,30% | 5,7800 | 5,9400 | 5,5600 | 11.410 | ,00 |
| 29/9/2000 | 5,7500 | 9,11% | 5,3400 | 5,8000 | 5,1500 | 36.156 | ,00 |
| 28/9/2000 | 5,2700 | -1,31% | 5,2000 | 5,3600 | 5,2000 | 7.276 | ,00 |
| 27/9/2000 | 5,3400 | -1,48% | 5,4200 | 5,4200 | 5,2700 | 11.119 | ,00 |
| 26/9/2000 | 5,4200 | 0,00% | 5,4200 | 5,5700 | 5,3500 | 16.149 | ,00 |
| 25/9/2000 | 5,4200 | 0,00% | 5,7000 | 5,7000 | 5,3200 | 7.974 | ,00 |
| 22/9/2000 | 5,4200 | -1,81% | 5,4800 | 5,5400 | 5,3400 | 14.216 | ,00 |
| 21/9/2000 | 5,5200 | -2,99% | 5,6500 | 5,7300 | 5,4700 | 14.673 | ,00 |
| 20/9/2000 | 5,6900 | -3,23% | 5,7800 | 5,7900 | 5,6500 | 4.172 | ,00 |
| 19/9/2000 | 5,8800 | -1,67% | 5,9800 | 6,0200 | 5,5200 | 9.602 | ,00 |
| 18/9/2000 | 5,9800 | -4,17% | 6,0000 | 6,0200 | 5,7800 | 14.172 | ,00 |
| 15/9/2000 | 6,2400 | -0,16% | 6,5300 | 6,5300 | 5,9000 | 24.771 | ,00 |
| 14/9/2000 | 6,2500 | 3,31% | 6,1300 | 6,2800 | 5,8400 | 11.562 | ,00 |
| 13/9/2000 | 6,0500 | 0,00% | 6,0200 | 6,4000 | 5,8300 | 22.957 | ,00 |
| 12/9/2000 | 6,0500 | -8,19% | 6,4300 | 6,5300 | 6,0500 | 15.968 | ,00 |
| 11/9/2000 | 6,5900 | -2,80% | 7,2200 | 7,2300 | 6,5500 | 23.362 | ,00 |
| 08/9/2000 | 6,7800 | 6,44% | 6,5200 | 6,8800 | 5,7900 | 57.109 | ,00 |
| 07/9/2000 | 6,3700 | 5,29% | 5,9000 | 6,5300 | 5,8000 | 35.248 | ,00 |
| 06/9/2000 | 6,0500 | 6,33% | 5,9000 | 6,1500 | 5,8300 | 26.863 | ,00 |
| 05/9/2000 | 5,6900 | 3,08% | 5,5200 | 5,7800 | 5,5200 | 13.909 | ,00 |
| 04/9/2000 | 5,5200 | -4,00% | 5,5400 | 5,6500 | 5,4400 | 10.392 | ,00 |
| 01/9/2000 | 5,7500 | -2,54% | 6,1300 | 6,1300 | 5,7400 | 17.059 | ,00 |
| 31/8/2000 | 5,9000 | 5,17% | 5,3500 | 5,9600 | 5,3500 | 22.385 | ,00 |
| 30/8/2000 | 5,6100 | -1,23% | 5,5700 | 5,7800 | 5,0000 | 12.523 | ,00 |
| 29/8/2000 | 5,6800 | -1,39% | 5,7600 | 6,0500 | 5,6300 | 13.449 | ,00 |
| 28/8/2000 | 5,7600 | -3,36% | 5,7800 | 5,9800 | 5,7400 | 4.843 | ,00 |
| 25/8/2000 | 5,9600 | -1,00% | 5,7800 | 6,0900 | 5,7400 | 3.333 | ,00 |
| 24/8/2000 | 6,0200 | -4,14% | 6,1700 | 6,2300 | 5,7800 | 6.340 | ,00 |
| 23/8/2000 | 6,2800 | 2,11% | 6,2800 | 6,3900 | 6,2000 | 8.594 | ,00 |
| 22/8/2000 | 6,1500 | 0,82% | 6,0000 | 6,2200 | 5,9300 | 13.887 | ,00 |
| 21/8/2000 | 6,1000 | -3,17% | 6,5600 | 6,5600 | 5,9900 | 6.946 | ,00 |
| 18/8/2000 | 6,3000 | 6,06% | 5,9300 | 6,6300 | 5,9300 | 16.498 | ,00 |
| 17/8/2000 | 5,9400 | -2,46% | 5,9000 | 6,0000 | 5,6800 | 11.460 | ,00 |
| 16/8/2000 | 6,0900 | -9,38% | 6,6000 | 6,6000 | 6,0200 | 15.372 | ,00 |
| 14/8/2000 | 6,7200 | 8,91% | 6,3300 | 6,7700 | 6,2000 | 17.328 | ,00 |
| 11/8/2000 | 6,1700 | 4,93% | 5,8400 | 6,2800 | 5,8400 | 19.887 | ,00 |
| 10/8/2000 | 5,8800 | -5,62% | 6,5300 | 6,5300 | 5,4800 | 29.498 | ,00 |
| 09/8/2000 | 6,2300 | -8,11% | 6,8600 | 6,8600 | 6,0000 | 17.649 | ,00 |
| 08/8/2000 | 6,7800 | 2,88% | 6,2800 | 7,0300 | 6,2800 | 19.005 | ,00 |
| 07/8/2000 | 6,5900 | -8,85% | 7,0600 | 7,1300 | 6,5000 | 12.592 | ,00 |
| 04/8/2000 | 7,2300 | -2,30% | 7,1400 | 7,3800 | 7,1400 | 10.364 | ,00 |
| 03/8/2000 | 7,4000 | 1,09% | 7,5800 | 7,7100 | 7,2200 | 11.639 | ,00 |
| 02/8/2000 | 7,3200 | -1,21% | 7,5200 | 7,9600 | 7,0600 | 38.729 | ,00 |
| 01/8/2000 | 7,4100 | -2,11% | 7,5300 | 7,7100 | 7,3300 | 9.499 | ,00 |
| 31/7/2000 | 7,5700 | -0,92% | 7,9200 | 8,0400 | 7,5500 | 10.363 | ,00 |
| 28/7/2000 | 7,6400 | 4,66% | 7,4200 | 7,6600 | 7,3000 | 17.828 | ,00 |
| 27/7/2000 | 7,3000 | 0,69% | 7,2500 | 7,7000 | 6,9600 | 14.167 | ,00 |
| 26/7/2000 | 7,2500 | -2,82% | 7,5800 | 7,5800 | 7,0800 | 17.550 | ,00 |
| 25/7/2000 | 7,4600 | -3,87% | 7,8900 | 8,0400 | 7,2800 | 16.931 | ,00 |
| 24/7/2000 | 7,7600 | -3,48% | 7,8100 | 8,1100 | 7,6600 | 12.588 | ,00 |
| 21/7/2000 | 8,0400 | 3,47% | 7,7700 | 8,2900 | 7,7700 | 31.712 | ,00 |
| 20/7/2000 | 7,7700 | 0,65% | 7,7200 | 7,8900 | 7,3300 | 31.659 | ,00 |
| 19/7/2000 | 7,7200 | -6,99% | 8,3100 | 8,6600 | 7,6700 | 94.296 | ,00 |
| 18/7/2000 | 8,3000 | 9,79% | 7,8200 | 8,3100 | 7,3200 | 133.954 | ,00 |
| 17/7/2000 | 7,5600 | 6,93% | 7,0900 | 7,7600 | 7,0900 | 14.214 | ,00 |
| 14/7/2000 | 7,0700 | 3,51% | 7,0100 | 7,0800 | 6,8300 | 8.959 | ,00 |
| 13/7/2000 | 6,8300 | -1,16% | 6,8800 | 6,8800 | 6,5500 | 10.393 | ,00 |
| 12/7/2000 | 6,9100 | -2,68% | 7,4200 | 7,4200 | 6,9100 | 6.046 | ,00 |
| 11/7/2000 | 7,1000 | 2,45% | 7,0300 | 7,3500 | 7,0300 | 7.055 | ,00 |
| 10/7/2000 | 6,9300 | 2,06% | 6,8600 | 7,2700 | 6,5900 | 11.333 | ,00 |
| 07/7/2000 | 6,7900 | -4,23% | 7,0900 | 7,0900 | 6,7800 | 10.405 | ,00 |
| 06/7/2000 | 7,0900 | -4,96% | 7,6600 | 7,8100 | 7,0300 | 17.725 | ,00 |
| 05/7/2000 | 7,4600 | 6,88% | 6,9800 | 7,6300 | 6,9800 | 13.326 | ,00 |
| 04/7/2000 | 6,9800 | -1,97% | 7,4100 | 7,4100 | 6,5900 | 19.843 | ,00 |
| 03/7/2000 | 7,1200 | 0,28% | 7,5300 | 7,5300 | 6,8400 | 12.356 | ,00 |
| 30/6/2000 | 7,1000 | -0,84% | 7,3300 | 7,4100 | 6,9400 | 15.394 | ,00 |
| 29/6/2000 | 7,1600 | -3,63% | 6,8900 | 7,4300 | 6,8900 | 27.522 | ,00 |
| 28/6/2000 | 7,4300 | -5,47% | 7,9900 | 8,2900 | 7,0900 | 37.707 | ,00 |
| 27/6/2000 | 7,8600 | 9,78% | 7,4000 | 7,8700 | 7,1600 | 42.444 | ,00 |
| 26/6/2000 | 7,1600 | -7,25% | 7,7200 | 7,7200 | 6,9600 | 21.715 | ,00 |
| 23/6/2000 | 7,7200 | -4,10% | 8,0500 | 8,2900 | 7,5000 | 18.719 | ,00 |
| 22/6/2000 | 8,0500 | -1,59% | 7,8600 | 8,4600 | 7,8600 | 13.488 | ,00 |
| 21/6/2000 | 8,1800 | -4,33% | 8,2100 | 8,3900 | 8,0500 | 20.276 | ,00 |
| 20/6/2000 | 8,5500 | -3,39% | 9,2600 | 9,2600 | 8,4100 | 16.884 | ,00 |
| 16/6/2000 | 8,8500 | -1,01% | 8,9400 | 9,1400 | 8,5900 | 11.848 | ,00 |
| 15/6/2000 | 8,9400 | 3,47% | 8,7800 | 9,0700 | 8,7800 | 27.640 | ,00 |
| 14/6/2000 | 8,6400 | 0,47% | 8,6100 | 8,9800 | 8,3100 | 27.523 | ,00 |
| 13/6/2000 | 8,6000 | -3,04% | 8,7400 | 9,2100 | 8,5400 | 26.150 | ,00 |
| 12/6/2000 | 8,8700 | -4,62% | 9,2900 | 9,4200 | 8,8700 | 18.052 | ,00 |
| 09/6/2000 | 9,3000 | 1,31% | 9,2900 | 9,5900 | 9,2900 | 29.899 | ,00 |
| 08/6/2000 | 9,1800 | 8,90% | 8,1600 | 9,2600 | 8,1600 | 41.978 | ,00 |
| 07/6/2000 | 8,4300 | -7,57% | 8,9700 | 9,0900 | 8,4100 | 24.742 | ,00 |
| 06/6/2000 | 9,1200 | -2,77% | 9,4600 | 9,6700 | 8,8400 | 37.269 | ,00 |
| 05/6/2000 | 9,3800 | -3,50% | 9,9800 | 9,9800 | 8,9400 | 21.040 | ,00 |
| 02/6/2000 | 9,7200 | -2,80% | 10,1000 | 10,1700 | 9,5900 | 24.115 | ,00 |
| 01/6/2000 | 10,0000 | -2,53% | 10,0500 | 10,2900 | 9,8200 | 33.011 | ,00 |
| 31/5/2000 | 10,2600 | -0,58% | 10,5500 | 11,0500 | 10,1700 | 32.980 | ,00 |
| 30/5/2000 | 10,3200 | -1,90% | 10,1600 | 10,5900 | 9,9200 | 34.826 | ,00 |
| 29/5/2000 | 10,5200 | 0,86% | 11,0400 | 11,1300 | 10,4300 | 67.333 | ,00 |
| 26/5/2000 | 10,4300 | 9,91% | 10,4300 | 10,4300 | 10,4300 | 31.928 | ,00 |
| 25/5/2000 | 9,4900 | 9,84% | 9,4700 | 9,5000 | 9,3600 | 121.075 | ,00 |
| 24/5/2000 | 8,6400 | -7,00% | 9,3600 | 9,3600 | 8,3600 | 60.517 | ,00 |
| 23/5/2000 | 9,2900 | -0,75% | 9,3600 | 9,7000 | 8,7300 | 48.399 | ,00 |
| 22/5/2000 | 9,3600 | -8,68% | 9,9300 | 10,6700 | 9,2500 | 50.917 | ,00 |
| 19/5/2000 | 10,2500 | 2,71% | 10,1500 | 10,7300 | 10,0500 | 67.394 | ,00 |
| 18/5/2000 | 9,9800 | 5,94% | 9,9900 | 9,9900 | 9,7600 | 55.454 | ,00 |
| 17/5/2000 | 9,4200 | 9,53% | 8,4700 | 9,4600 | 8,4700 | 82.507 | ,00 |
| 16/5/2000 | 8,6000 | -5,49% | 9,1000 | 9,5300 | 8,5600 | 58.102 | ,00 |
| 15/5/2000 | 9,1000 | -0,33% | 9,3600 | 9,6800 | 8,9000 | 57.087 | ,00 |
| 12/5/2000 | 9,1300 | 9,87% | 8,9700 | 9,1400 | 8,7900 | 73.215 | ,00 |
| 11/5/2000 | 8,3100 | 9,92% | 7,3500 | 8,3100 | 7,2000 | 98.841 | ,00 |
| 10/5/2000 | 7,5600 | 3,42% | 7,0200 | 7,6400 | 7,0200 | 27.952 | ,00 |
| 09/5/2000 | 7,3100 | -1,88% | 7,4700 | 7,6400 | 7,2000 | 16.719 | ,00 |
| 08/5/2000 | 7,4500 | 3,76% | 7,4700 | 7,6900 | 7,2500 | 71.583 | ,00 |
| 05/5/2000 | 7,1800 | 7,81% | 6,9600 | 7,1900 | 6,7400 | 33.156 | ,00 |
| 04/5/2000 | 6,6600 | 1,52% | 6,3000 | 7,0100 | 6,3000 | 36.498 | ,00 |
| 03/5/2000 | 6,5600 | -1,06% | 6,6800 | 6,8500 | 6,4500 | 14.200 | ,00 |
| 02/5/2000 | 6,6300 | 2,16% | 6,4900 | 6,7900 | 6,4900 | 7.839 | ,00 |
| 27/4/2000 | 6,4900 | 0,46% | 6,0500 | 6,5900 | 6,0500 | 14.200 | ,00 |
| 26/4/2000 | 6,4600 | -3,15% | 6,6200 | 6,8500 | 6,0500 | 40.224 | ,00 |
| 25/4/2000 | 6,6700 | -5,52% | 6,7900 | 7,0600 | 6,5500 | 42.803 | ,00 |
| 24/4/2000 | 7,0600 | 1,58% | 7,3000 | 7,6200 | 6,7400 | 81.517 | ,00 |
| 21/4/2000 | 6,9500 | 0,58% | 6,7400 | 7,0800 | 6,5300 | 25.574 | ,00 |
| 20/4/2000 | 6,9100 | -4,69% | 6,9600 | 7,4100 | 6,7900 | 57.190 | ,00 |
| 19/4/2000 | 7,2500 | 4,17% | 6,9600 | 7,3400 | 6,2700 | 39.582 | ,00 |
| 18/4/2000 | 6,9600 | -9,61% | 8,2700 | 8,2700 | 6,9300 | 46.073 | ,00 |
| 17/4/2000 | 7,7000 | -9,94% | 7,7000 | 7,7000 | 7,7000 | 14.971 | ,00 |
| 14/4/2000 | 8,5500 | -8,46% | 8,5000 | 9,1300 | 8,4100 | 49.735 | ,00 |
| 13/4/2000 | 9,3400 | -7,43% | 10,0900 | 10,4000 | 9,1400 | 40.803 | ,00 |
| 12/4/2000 | 10,0900 | 6,43% | 9,4900 | 10,4000 | 9,3200 | 39.003 | ,00 |
| 11/4/2000 | 9,4800 | -2,07% | 8,8900 | 9,8200 | 8,8900 | 30.136 | ,00 |
| 10/4/2000 | 9,6800 | -3,20% | 10,7100 | 10,7300 | 9,4900 | 31.228 | ,00 |
| 07/4/2000 | 10,0000 | 7,64% | 9,7600 | 10,2100 | 9,7000 | 36.164 | ,00 |
| 06/4/2000 | 9,2900 | 9,55% | 8,6700 | 9,3300 | 8,5600 | 49.349 | ,00 |
| 05/4/2000 | 8,4800 | 0,59% | 8,9000 | 8,9000 | 8,3400 | 18.712 | ,00 |
| 04/4/2000 | 8,4300 | -4,42% | 8,6900 | 8,6900 | 8,0300 | 17.285 | ,00 |
| 03/4/2000 | 8,8200 | -1,45% | 8,9600 | 9,1300 | 8,6000 | 10.922 | ,00 |
| 31/3/2000 | 8,9500 | -0,44% | 8,9900 | 9,2700 | 8,2300 | 50.295 | ,00 |
| 30/3/2000 | 8,9900 | -1,64% | 9,1400 | 9,7000 | 8,9000 | 56.438 | ,00 |
| 29/3/2000 | 9,1400 | 9,86% | 8,4400 | 9,1500 | 7,6400 | 51.277 | ,00 |
| 28/3/2000 | 8,3200 | -10,05% | 9,2500 | 9,2500 | 8,3200 | 22.913 | ,00 |
| 27/3/2000 | 9,2500 | -9,05% | 10,1700 | 10,3400 | 9,1500 | 47.294 | ,00 |
| 24/3/2000 | 10,1700 | -5,83% | 11,0700 | 11,2900 | 9,7200 | 45.006 | ,00 |
| 23/3/2000 | 10,8000 | -6,33% | 10,6100 | 11,4700 | 10,5600 | 42.487 | ,00 |
| 22/3/2000 | 11,5300 | -5,18% | 11,5500 | 12,7700 | 11,2400 | 39.839 | ,00 |
| 21/3/2000 | 12,1600 | 1,33% | 12,5500 | 12,9400 | 11,8200 | 81.916 | ,00 |
| 20/3/2000 | 12,0000 | 9,99% | 10,9100 | 12,0000 | 10,8400 | 65.993 | ,00 |
| 17/3/2000 | 10,9100 | 9,98% | 10,7900 | 10,9100 | 10,5600 | 67.792 | ,00 |
| 16/3/2000 | 9,9200 | 9,98% | 9,5300 | 9,9200 | 9,0700 | 32.758 | ,00 |
| 15/3/2000 | 9,0200 | -9,98% | 9,0700 | 9,1300 | 9,0200 | 45.944 | ,00 |
| 14/3/2000 | 10,0200 | -9,97% | 10,3400 | 10,9000 | 10,0200 | 20.670 | ,00 |
| 10/3/2000 | 11,1300 | -9,07% | 13,0100 | 13,0100 | 11,0200 | 37.411 | ,00 |
| 09/3/2000 | 12,2400 | 3,82% | 12,9700 | 12,9700 | 10,9700 | 45.096 | ,00 |
| 08/3/2000 | 11,7900 | -10,00% | 12,1600 | 12,3300 | 11,7900 | 31.460 | ,00 |
| 07/3/2000 | 13,1000 | -10,03% | 13,7000 | 14,2700 | 13,1000 | 23.068 | ,00 |
| 06/3/2000 | 14,5600 | -1,56% | 15,8700 | 15,9500 | 14,3800 | 71.450 | ,00 |
| 03/3/2000 | 14,7900 | 10,04% | 14,7900 | 14,7900 | 14,7300 | 34.686 | ,00 |
| 02/3/2000 | 13,4400 | 9,98% | 12,2200 | 13,4400 | 12,2200 | 28.595 | ,00 |
| 01/3/2000 | 12,2200 | -1,05% | 12,5300 | 12,6700 | 12,0400 | 41.651 | ,00 |
| 29/2/2000 | 12,3500 | -6,08% | 13,7000 | 13,7000 | 11,8700 | 49.458 | ,00 |
| 28/2/2000 | 13,1500 | -9,99% | 13,2400 | 14,6000 | 13,1500 | 40.520 | ,00 |
| 25/2/2000 | 14,6100 | -0,54% | 15,2400 | 15,2400 | 14,1600 | 37.783 | ,00 |
| 24/2/2000 | 14,6900 | -2,78% | 14,3800 | 15,9200 | 13,8100 | 55.330 | ,00 |
| 23/2/2000 | 15,1100 | -9,58% | 16,3300 | 16,8200 | 15,0400 | 59.013 | ,00 |
| 22/2/2000 | 16,7100 | -7,12% | 17,7100 | 17,8100 | 16,3700 | 25.998 | ,00 |
| 21/2/2000 | 17,9900 | 0,45% | 18,2500 | 18,4700 | 17,9500 | 48.642 | ,00 |
| 18/2/2000 | 17,9100 | -1,59% | 18,8300 | 18,9500 | 17,6400 | 45.820 | ,00 |
| 17/2/2000 | 18,2000 | 0,00% | 18,2600 | 18,6100 | 17,2900 | 88.285 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|