| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
ΜΑΘΙΟΣ ΠΥΡΙΜΑΧΑ Α.Ε. (ΜΑΘΙΟ)
0,9100 €
0,0150 (1,68%)
- Άνοιγμα 0,8950
- Υψηλό 0,9100
- Χαμηλό 0,8800
- Όγκος 1.555
- Τζίρος 1.374 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/8/2000 | 6,1000 | -1,13% | 6,1800 | 6,1800 | 5,7600 | 7.157 | ,00 |
| 21/8/2000 | 6,1700 | -2,83% | 6,1300 | 6,2000 | 6,1300 | 2.535 | ,00 |
| 18/8/2000 | 6,3500 | 2,09% | 6,7200 | 6,7200 | 6,3300 | 3.705 | ,00 |
| 17/8/2000 | 6,2200 | -1,43% | 6,3100 | 6,3700 | 6,1300 | 4.236 | ,00 |
| 16/8/2000 | 6,3100 | -6,93% | 6,7800 | 6,7800 | 6,2000 | 1.962 | ,00 |
| 14/8/2000 | 6,7800 | 1,04% | 6,8300 | 6,8300 | 6,2800 | 3.013 | ,00 |
| 11/8/2000 | 6,7100 | 1,82% | 6,6200 | 6,7200 | 6,2100 | 5.625 | ,00 |
| 10/8/2000 | 6,5900 | -8,98% | 6,9800 | 6,9800 | 6,3700 | 7.707 | ,00 |
| 09/8/2000 | 7,2400 | -9,16% | 7,8200 | 7,8200 | 7,0200 | 8.761 | ,00 |
| 08/8/2000 | 7,9700 | -4,32% | 7,9700 | 8,2700 | 7,7200 | 11.871 | ,00 |
| 07/8/2000 | 8,3300 | -1,54% | 8,4600 | 8,5800 | 7,6400 | 1.889 | ,00 |
| 04/8/2000 | 8,4600 | -1,97% | 8,3000 | 8,5800 | 8,2800 | 5.098 | ,00 |
| 03/8/2000 | 8,6300 | -0,69% | 8,7400 | 8,7400 | 8,3700 | 598 | ,00 |
| 02/8/2000 | 8,6900 | 0,12% | 8,6400 | 8,7400 | 8,4700 | 1.460 | ,00 |
| 01/8/2000 | 8,6800 | -0,69% | 8,7600 | 8,7800 | 8,5800 | 3.518 | ,00 |
| 31/7/2000 | 8,7400 | 2,70% | 8,5100 | 9,0600 | 8,5100 | 4.356 | ,00 |
| 28/7/2000 | 8,5100 | 0,59% | 8,5800 | 8,5900 | 8,1500 | 3.326 | ,00 |
| 27/7/2000 | 8,4600 | 0,36% | 8,1300 | 8,4600 | 8,1300 | 2.631 | ,00 |
| 26/7/2000 | 8,4300 | -1,75% | 8,1100 | 8,5100 | 8,1100 | 2.033 | ,00 |
| 25/7/2000 | 8,5800 | 2,75% | 8,7100 | 8,7100 | 8,3300 | 4.082 | ,00 |
| 24/7/2000 | 8,3500 | -2,68% | 8,2300 | 8,4900 | 8,2300 | 18.528 | ,00 |
| 21/7/2000 | 8,5800 | -1,15% | 8,5500 | 8,7600 | 8,4600 | 2.560 | ,00 |
| 20/7/2000 | 8,6800 | -2,80% | 9,0600 | 9,0600 | 8,6800 | 2.053 | ,00 |
| 19/7/2000 | 8,9300 | 0,68% | 8,5800 | 9,0600 | 8,5800 | 4.068 | ,00 |
| 18/7/2000 | 8,8700 | -2,63% | 9,0600 | 9,0700 | 8,8300 | 3.613 | ,00 |
| 17/7/2000 | 9,1100 | 1,22% | 9,0700 | 9,1700 | 8,7200 | 8.855 | ,00 |
| 14/7/2000 | 9,0000 | 0,22% | 8,7000 | 9,0700 | 8,7000 | 3.900 | ,00 |
| 13/7/2000 | 8,9800 | -0,55% | 9,1600 | 9,1600 | 8,7200 | 5.451 | ,00 |
| 12/7/2000 | 9,0300 | -1,74% | 9,0700 | 9,1900 | 8,8900 | 5.098 | ,00 |
| 11/7/2000 | 9,1900 | 2,57% | 8,6000 | 9,3000 | 8,6000 | 10.723 | ,00 |
| 10/7/2000 | 8,9600 | 1,59% | 9,1200 | 9,1200 | 8,5300 | 4.164 | ,00 |
| 07/7/2000 | 8,8200 | -1,34% | 8,9400 | 8,9500 | 8,6000 | 4.020 | ,00 |
| 06/7/2000 | 8,9400 | -1,11% | 8,8300 | 9,1900 | 8,6300 | 5.288 | ,00 |
| 05/7/2000 | 9,0400 | 0,78% | 8,6500 | 9,1600 | 8,0800 | 15.823 | ,00 |
| 04/7/2000 | 8,9700 | -3,03% | 9,0700 | 9,3000 | 8,8300 | 16.827 | ,00 |
| 03/7/2000 | 9,2500 | -2,32% | 9,5500 | 9,5700 | 9,1800 | 4.554 | ,00 |
| 30/6/2000 | 9,4700 | -0,42% | 9,1500 | 9,7000 | 9,1500 | 10.431 | ,00 |
| 29/6/2000 | 9,5100 | 1,39% | 9,8200 | 9,8200 | 9,2700 | 7.292 | ,00 |
| 28/6/2000 | 9,3800 | -2,49% | 9,8000 | 9,8000 | 9,2900 | 5.074 | ,00 |
| 27/6/2000 | 9,6200 | 7,61% | 8,8900 | 9,8300 | 8,8900 | 15.583 | ,00 |
| 26/6/2000 | 8,9400 | -6,29% | 9,5400 | 9,5400 | 8,8900 | 12.806 | ,00 |
| 23/6/2000 | 9,5400 | -1,14% | 9,8000 | 9,8000 | 9,2800 | 9.645 | ,00 |
| 22/6/2000 | 9,6500 | 1,26% | 9,8200 | 9,8200 | 9,4100 | 13.142 | ,00 |
| 21/6/2000 | 9,5300 | -1,24% | 9,5900 | 9,7400 | 9,0800 | 20.634 | ,00 |
| 20/6/2000 | 9,6500 | -2,53% | 10,0500 | 10,2200 | 9,5600 | 5.480 | ,00 |
| 16/6/2000 | 9,9000 | -3,23% | 10,2300 | 10,2300 | 9,8500 | 5.552 | ,00 |
| 15/6/2000 | 10,2300 | -0,49% | 10,5400 | 10,5400 | 10,1400 | 10.077 | ,00 |
| 14/6/2000 | 10,2800 | 6,97% | 10,4600 | 10,4600 | 9,7000 | 17.110 | ,00 |
| 13/6/2000 | 9,6100 | -4,47% | 10,1100 | 10,3200 | 9,1000 | 20.610 | ,00 |
| 12/6/2000 | 10,0600 | -2,14% | 10,5200 | 10,5200 | 9,9300 | 8.807 | ,00 |
| 09/6/2000 | 10,2800 | 1,08% | 10,1700 | 10,4200 | 10,1700 | 15.631 | ,00 |
| 08/6/2000 | 10,1700 | 2,21% | 9,9500 | 10,3100 | 9,9500 | 15.486 | ,00 |
| 07/6/2000 | 9,9500 | -2,74% | 10,2300 | 10,4000 | 9,5800 | 20.945 | ,00 |
| 06/6/2000 | 10,2300 | -2,48% | 10,4500 | 10,4900 | 10,0700 | 20.561 | ,00 |
| 05/6/2000 | 10,4900 | -1,22% | 10,4300 | 10,6600 | 10,4300 | 11.082 | ,00 |
| 02/6/2000 | 10,6200 | -0,38% | 11,0100 | 11,0100 | 10,4300 | 39.044 | ,00 |
| 01/6/2000 | 10,6600 | 5,75% | 10,6000 | 10,8500 | 10,0900 | 55.538 | ,00 |
| 31/5/2000 | 10,0800 | -3,54% | 10,6600 | 10,7800 | 9,9900 | 43.497 | ,00 |
| 30/5/2000 | 10,4500 | -2,52% | 10,3500 | 10,7200 | 10,3200 | 40.576 | ,00 |
| 29/5/2000 | 10,7200 | -1,47% | 10,8800 | 11,2800 | 10,4400 | 40.958 | ,00 |
| 26/5/2000 | 10,8800 | -0,27% | 10,9100 | 11,0300 | 10,6900 | 46.658 | ,00 |
| 25/5/2000 | 10,9100 | -0,09% | 11,4000 | 11,7700 | 10,6600 | 82.448 | ,00 |
| 24/5/2000 | 10,9200 | 6,74% | 10,2300 | 11,2500 | 10,0500 | 92.118 | ,00 |
| 23/5/2000 | 10,2300 | 6,67% | 9,1000 | 10,5500 | 9,1000 | 61.213 | ,00 |
| 22/5/2000 | 9,5900 | -2,44% | 9,8300 | 9,9800 | 9,2000 | 30.138 | ,00 |
| 19/5/2000 | 9,8300 | 7,20% | 9,0900 | 10,0800 | 9,0900 | 73.734 | ,00 |
| 18/5/2000 | 9,1700 | 2,69% | 8,8300 | 9,2700 | 8,8300 | 32.915 | ,00 |
| 17/5/2000 | 8,9300 | -1,76% | 9,0700 | 9,1900 | 8,8400 | 21.256 | ,00 |
| 16/5/2000 | 9,0900 | -2,26% | 8,9500 | 9,5400 | 8,9200 | 29.014 | ,00 |
| 15/5/2000 | 9,3000 | 8,14% | 8,8600 | 9,3800 | 8,4200 | 56.066 | ,00 |
| 12/5/2000 | 8,6000 | 1,06% | 8,3000 | 8,8300 | 8,3000 | 33.800 | ,00 |
| 11/5/2000 | 8,5100 | 2,04% | 7,9700 | 8,7000 | 7,9700 | 36.553 | ,00 |
| 10/5/2000 | 8,3400 | 5,44% | 7,7600 | 8,5700 | 7,7600 | 15.906 | ,00 |
| 09/5/2000 | 7,9100 | -1,13% | 7,7300 | 8,0800 | 7,7300 | 22.022 | ,00 |
| 08/5/2000 | 8,0000 | -2,91% | 8,0900 | 8,4900 | 7,6600 | 29.635 | ,00 |
| 05/5/2000 | 8,2400 | 6,74% | 8,0600 | 8,4500 | 8,0600 | 35.258 | ,00 |
| 04/5/2000 | 7,7200 | -2,65% | 7,4300 | 7,7900 | 7,4300 | 12.328 | ,00 |
| 03/5/2000 | 7,9300 | 1,15% | 7,9600 | 8,1800 | 7,6900 | 15.859 | ,00 |
| 02/5/2000 | 7,8400 | 0,38% | 7,4500 | 8,0600 | 7,4500 | 15.895 | ,00 |
| 27/4/2000 | 7,8100 | 0,51% | 7,5500 | 7,8900 | 7,5500 | 7.490 | ,00 |
| 26/4/2000 | 7,7700 | 0,65% | 7,4900 | 8,3800 | 7,4900 | 18.974 | ,00 |
| 25/4/2000 | 7,7200 | -6,20% | 7,9100 | 8,2700 | 7,4200 | 100.762 | ,00 |
| 24/4/2000 | 8,2300 | -2,37% | 8,2900 | 8,5600 | 8,1600 | 33.705 | ,00 |
| 21/4/2000 | 8,4300 | 2,68% | 7,7400 | 8,5800 | 7,7400 | 38.086 | ,00 |
| 20/4/2000 | 8,2100 | 7,18% | 7,6600 | 8,4200 | 7,6600 | 71.697 | ,00 |
| 19/4/2000 | 7,6600 | 9,74% | 7,3500 | 7,6800 | 6,8600 | 64.924 | ,00 |
| 18/4/2000 | 6,9800 | 2,35% | 6,8600 | 7,5000 | 6,8600 | 58.458 | ,00 |
| 17/4/2000 | 6,8200 | -6,45% | 6,5800 | 7,0800 | 6,5800 | 44.023 | ,00 |
| 14/4/2000 | 7,2900 | -0,55% | 6,7400 | 7,3500 | 6,6700 | 75.648 | ,00 |
| 13/4/2000 | 7,3300 | -5,54% | 7,3400 | 7,7900 | 7,2400 | 146.463 | ,00 |
| 12/4/2000 | 7,7600 | 6,30% | 7,3400 | 8,0700 | 7,3400 | 141.954 | ,00 |
| 11/4/2000 | 7,3000 | 9,94% | 6,7300 | 7,3000 | 6,5100 | 110.408 | ,00 |
| 10/4/2000 | 6,6400 | 0,30% | 6,3500 | 6,7600 | 6,3500 | 148.975 | ,00 |
| 07/4/2000 | 6,6200 | 1,69% | 6,5100 | 6,7300 | 6,5100 | 133.917 | ,00 |
| 06/4/2000 | 6,5100 | 1,24% | 6,4300 | 6,7500 | 6,4300 | 112.659 | ,00 |
| 05/4/2000 | 6,4300 | 6,81% | 5,8100 | 6,5800 | 5,8100 | 131.334 | ,00 |
| 04/4/2000 | 6,0200 | 4,33% | 5,8700 | 6,1900 | 5,5700 | 81.944 | ,00 |
| 03/4/2000 | 5,7700 | 4,53% | 5,3400 | 6,0500 | 5,3400 | 136.072 | ,00 |
| 31/3/2000 | 5,5200 | -0,72% | 5,2800 | 5,8700 | 5,2100 | 56.975 | ,00 |
| 30/3/2000 | 5,5600 | -5,44% | 5,8800 | 6,1100 | 5,4500 | 61.715 | ,00 |
| 29/3/2000 | 5,8800 | 6,52% | 5,0300 | 6,0000 | 5,0300 | 97.721 | ,00 |
| 28/3/2000 | 5,5200 | -9,80% | 5,5200 | 5,6400 | 5,5200 | 29.587 | ,00 |
| 27/3/2000 | 6,1200 | -11,18% | 6,1400 | 6,6200 | 6,1200 | 53.647 | ,00 |
| 24/3/2000 | 6,8900 | -3,37% | 6,9800 | 7,3300 | 6,7000 | 39.884 | ,00 |
| 23/3/2000 | 7,1300 | -3,78% | 7,3500 | 7,4700 | 6,8800 | 81.706 | ,00 |
| 22/3/2000 | 7,4100 | -0,67% | 7,1700 | 7,8200 | 7,1700 | 141.268 | ,00 |
| 21/3/2000 | 7,4600 | -13,36% | 7,9800 | 8,3300 | 7,3300 | 226.159 | ,00 |
| 20/3/2000 | 8,6100 | 0,00% | 8,8600 | 9,7000 | 8,2200 | 312.039 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|