| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
Μηχανική Α.Ε. (ΜΗΧΚ)
0,1000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/10/2000 | 4,6300 | -3,54% | 4,6900 | 4,8000 | 4,6100 | 88.429 | ,00 |
| 17/10/2000 | 4,8000 | -2,24% | 4,9600 | 4,9900 | 4,6700 | 149.332 | ,00 |
| 16/10/2000 | 4,9100 | 8,39% | 4,9000 | 5,0100 | 4,6900 | 203.474 | ,00 |
| 13/10/2000 | 4,5300 | -3,00% | 4,4300 | 4,5800 | 4,3400 | 208.064 | ,00 |
| 12/10/2000 | 4,6700 | -2,71% | 4,8500 | 4,8500 | 4,5900 | 112.138 | ,00 |
| 11/10/2000 | 4,8000 | -2,24% | 4,9100 | 5,0300 | 4,7800 | 101.712 | ,00 |
| 10/10/2000 | 4,9100 | -2,39% | 5,0300 | 5,0900 | 4,8300 | 246.401 | ,00 |
| 09/10/2000 | 5,0300 | -2,33% | 5,3600 | 5,4500 | 5,0100 | 295.656 | ,00 |
| 06/10/2000 | 5,1500 | 9,34% | 4,7100 | 5,2700 | 4,6700 | 159.553 | ,00 |
| 05/10/2000 | 4,7100 | -2,08% | 4,8000 | 4,9200 | 4,6900 | 57.868 | ,00 |
| 04/10/2000 | 4,8100 | -4,37% | 4,9900 | 4,9900 | 4,7600 | 77.623 | ,00 |
| 03/10/2000 | 5,0300 | -2,14% | 5,1400 | 5,1700 | 4,9600 | 62.243 | ,00 |
| 02/10/2000 | 5,1400 | -1,53% | 5,2200 | 5,3300 | 5,1100 | 63.975 | ,00 |
| 29/9/2000 | 5,2200 | 2,55% | 5,1400 | 5,2500 | 5,1200 | 92.323 | ,00 |
| 28/9/2000 | 5,0900 | 0,99% | 4,9900 | 5,2700 | 4,9900 | 134.128 | ,00 |
| 27/9/2000 | 5,0400 | -2,89% | 5,1400 | 5,1900 | 5,0300 | 102.902 | ,00 |
| 26/9/2000 | 5,1900 | -3,89% | 5,4800 | 5,4800 | 5,1700 | 111.673 | ,00 |
| 25/9/2000 | 5,4000 | -1,64% | 5,4900 | 5,7900 | 5,3600 | 121.038 | ,00 |
| 22/9/2000 | 5,4900 | -0,90% | 5,5900 | 5,6500 | 5,4400 | 88.190 | ,00 |
| 21/9/2000 | 5,5400 | -1,07% | 5,7900 | 5,7900 | 5,4200 | 203.598 | ,00 |
| 20/9/2000 | 5,6000 | -5,56% | 5,8100 | 6,0100 | 5,5900 | 144.665 | ,00 |
| 19/9/2000 | 5,9300 | -0,50% | 5,9500 | 6,2200 | 5,8800 | 254.975 | ,00 |
| 18/9/2000 | 5,9600 | -1,81% | 5,6100 | 6,1500 | 5,6100 | 269.907 | ,00 |
| 15/9/2000 | 6,0700 | -5,16% | 6,5700 | 6,6800 | 6,0400 | 401.028 | ,00 |
| 14/9/2000 | 6,4000 | 7,20% | 6,0600 | 6,4600 | 5,8700 | 427.970 | ,00 |
| 13/9/2000 | 5,9700 | 2,05% | 5,6100 | 6,2200 | 5,6100 | 301.958 | ,00 |
| 12/9/2000 | 5,8500 | -11,50% | 6,3700 | 6,5900 | 5,8200 | 648.027 | ,00 |
| 11/9/2000 | 6,6100 | 12,03% | 6,4400 | 6,6100 | 6,2600 | 734.911 | ,00 |
| 08/9/2000 | 5,9000 | 11,95% | 5,5200 | 5,9000 | 5,4500 | 485.632 | ,00 |
| 07/9/2000 | 5,2700 | 11,89% | 4,9000 | 5,2700 | 4,6700 | 433.957 | ,00 |
| 06/9/2000 | 4,7100 | 9,53% | 4,3200 | 4,7400 | 4,3200 | 249.054 | ,00 |
| 05/9/2000 | 4,3000 | 4,37% | 4,1600 | 4,3100 | 4,1300 | 143.142 | ,00 |
| 04/9/2000 | 4,1200 | -1,90% | 4,2500 | 4,2500 | 4,0200 | 58.507 | ,00 |
| 01/9/2000 | 4,2000 | -1,41% | 4,3400 | 4,4100 | 4,1400 | 115.724 | ,00 |
| 31/8/2000 | 4,2600 | 4,93% | 4,0400 | 4,3000 | 3,9800 | 150.112 | ,00 |
| 30/8/2000 | 4,0600 | -1,22% | 4,1300 | 4,2800 | 4,0200 | 134.628 | ,00 |
| 29/8/2000 | 4,1100 | -4,64% | 4,2500 | 4,4100 | 4,0700 | 134.201 | ,00 |
| 28/8/2000 | 4,3100 | -2,71% | 4,4300 | 4,4700 | 4,2900 | 86.561 | ,00 |
| 25/8/2000 | 4,4300 | -2,64% | 4,5100 | 4,5600 | 4,3600 | 103.158 | ,00 |
| 24/8/2000 | 4,5500 | -2,15% | 4,6500 | 4,7800 | 4,5100 | 77.138 | ,00 |
| 23/8/2000 | 4,6500 | 0,00% | 4,6500 | 4,8000 | 4,6500 | 93.870 | ,00 |
| 22/8/2000 | 4,6500 | -2,31% | 4,8500 | 4,8500 | 4,6100 | 96.998 | ,00 |
| 21/8/2000 | 4,7600 | -1,86% | 4,8500 | 4,9200 | 4,6300 | 88.590 | ,00 |
| 18/8/2000 | 4,8500 | 3,85% | 4,7900 | 5,0100 | 4,7900 | 219.450 | ,00 |
| 17/8/2000 | 4,6700 | 0,00% | 4,6700 | 4,7100 | 4,4700 | 50.131 | ,00 |
| 16/8/2000 | 4,6700 | -4,89% | 5,0700 | 5,0900 | 4,5800 | 65.181 | ,00 |
| 14/8/2000 | 4,9100 | 5,36% | 4,9000 | 4,9600 | 4,6900 | 87.999 | ,00 |
| 11/8/2000 | 4,6600 | 4,48% | 4,6000 | 4,7100 | 4,4900 | 94.644 | ,00 |
| 10/8/2000 | 4,4600 | -9,53% | 4,9200 | 4,9300 | 4,4300 | 164.911 | ,00 |
| 09/8/2000 | 4,9300 | -7,16% | 5,3100 | 5,3100 | 4,7500 | 83.914 | ,00 |
| 08/8/2000 | 5,3100 | -0,75% | 5,1700 | 5,4500 | 5,1500 | 59.410 | ,00 |
| 07/8/2000 | 5,3500 | -4,97% | 5,6300 | 5,6300 | 5,2700 | 83.014 | ,00 |
| 04/8/2000 | 5,6300 | -1,75% | 5,7300 | 5,8800 | 5,5900 | 60.646 | ,00 |
| 03/8/2000 | 5,7300 | -2,72% | 6,0200 | 6,0200 | 5,6800 | 49.256 | ,00 |
| 02/8/2000 | 5,8900 | 1,90% | 5,9200 | 6,0100 | 5,7800 | 37.591 | ,00 |
| 01/8/2000 | 5,7800 | -1,03% | 5,8700 | 5,9500 | 5,7500 | 29.907 | ,00 |
| 31/7/2000 | 5,8400 | -2,01% | 6,0400 | 6,1700 | 5,8200 | 40.550 | ,00 |
| 28/7/2000 | 5,9600 | 1,88% | 6,0400 | 6,0400 | 5,8700 | 24.545 | ,00 |
| 27/7/2000 | 5,8500 | -1,35% | 5,9000 | 6,1400 | 5,8300 | 57.772 | ,00 |
| 26/7/2000 | 5,9300 | -2,63% | 6,0400 | 6,0500 | 5,8800 | 40.909 | ,00 |
| 25/7/2000 | 6,0900 | -0,16% | 6,1000 | 6,1000 | 5,9200 | 63.633 | ,00 |
| 24/7/2000 | 6,1000 | -1,93% | 6,2200 | 6,2200 | 6,0000 | 34.894 | ,00 |
| 21/7/2000 | 6,2200 | 1,14% | 6,1500 | 6,3000 | 6,0400 | 40.839 | ,00 |
| 20/7/2000 | 6,1500 | 0,00% | 5,9200 | 6,3500 | 5,9200 | 32.872 | ,00 |
| 19/7/2000 | 6,1500 | -2,38% | 6,3000 | 6,3000 | 6,0400 | 49.036 | ,00 |
| 18/7/2000 | 6,3000 | -0,16% | 6,3200 | 6,4800 | 6,2600 | 57.494 | ,00 |
| 17/7/2000 | 6,3100 | 5,34% | 6,0400 | 6,3200 | 6,0400 | 81.264 | ,00 |
| 14/7/2000 | 5,9900 | 1,53% | 5,9000 | 6,0200 | 5,8500 | 54.482 | ,00 |
| 13/7/2000 | 5,9000 | -1,17% | 5,8500 | 5,9200 | 5,8100 | 47.211 | ,00 |
| 12/7/2000 | 5,9700 | -1,81% | 6,0600 | 6,1500 | 5,8200 | 42.335 | ,00 |
| 11/7/2000 | 6,0800 | 0,16% | 6,1900 | 6,2200 | 5,9900 | 28.451 | ,00 |
| 10/7/2000 | 6,0700 | -0,82% | 6,1200 | 6,1200 | 5,9500 | 51.936 | ,00 |
| 07/7/2000 | 6,1200 | -2,86% | 6,2200 | 6,2200 | 5,7200 | 51.630 | ,00 |
| 06/7/2000 | 6,3000 | -0,94% | 6,4800 | 6,4800 | 6,1900 | 47.785 | ,00 |
| 05/7/2000 | 6,3600 | 2,25% | 6,2200 | 6,4800 | 6,0800 | 58.205 | ,00 |
| 04/7/2000 | 6,2200 | -2,51% | 6,0800 | 6,3700 | 6,0800 | 49.264 | ,00 |
| 03/7/2000 | 6,3800 | -1,54% | 6,5900 | 6,5900 | 6,1800 | 42.885 | ,00 |
| 30/6/2000 | 6,4800 | -0,31% | 6,5900 | 6,5900 | 6,3700 | 45.372 | ,00 |
| 29/6/2000 | 6,5000 | -1,96% | 6,5900 | 6,5900 | 6,4400 | 54.965 | ,00 |
| 28/6/2000 | 6,6300 | -3,21% | 6,7300 | 7,1300 | 6,4800 | 116.379 | ,00 |
| 27/6/2000 | 6,8500 | 7,37% | 6,3700 | 6,9100 | 6,2700 | 124.431 | ,00 |
| 26/6/2000 | 6,3800 | -4,06% | 6,7500 | 6,7500 | 6,2600 | 83.500 | ,00 |
| 23/6/2000 | 6,6500 | 1,53% | 6,7600 | 6,7700 | 6,4800 | 85.843 | ,00 |
| 22/6/2000 | 6,5500 | -3,68% | 6,9800 | 6,9800 | 6,5000 | 103.704 | ,00 |
| 21/6/2000 | 6,8000 | -3,27% | 6,9400 | 7,0300 | 6,7100 | 145.548 | ,00 |
| 20/6/2000 | 7,0300 | -2,36% | 7,2000 | 7,2000 | 6,8300 | 83.179 | ,00 |
| 16/6/2000 | 7,2000 | -2,57% | 7,4200 | 7,4200 | 7,0400 | 91.865 | ,00 |
| 15/6/2000 | 7,3900 | 3,94% | 7,3100 | 7,5500 | 7,1100 | 143.774 | ,00 |
| 14/6/2000 | 7,1100 | 1,86% | 6,9800 | 7,1200 | 6,8400 | 85.985 | ,00 |
| 13/6/2000 | 6,9800 | -3,06% | 7,2000 | 7,2700 | 6,8500 | 134.438 | ,00 |
| 12/6/2000 | 7,2000 | -2,17% | 7,2400 | 7,3800 | 7,1000 | 72.796 | ,00 |
| 09/6/2000 | 7,3600 | 0,68% | 7,3100 | 7,4300 | 7,1600 | 103.381 | ,00 |
| 08/6/2000 | 7,3100 | 2,24% | 6,9500 | 7,3800 | 6,9400 | 111.669 | ,00 |
| 07/6/2000 | 7,1500 | -5,67% | 7,4200 | 7,4900 | 7,0600 | 108.234 | ,00 |
| 06/6/2000 | 7,5800 | -2,19% | 7,4800 | 7,6900 | 7,4700 | 74.619 | ,00 |
| 05/6/2000 | 7,7500 | 0,13% | 7,8200 | 7,8200 | 7,6200 | 59.397 | ,00 |
| 02/6/2000 | 7,7400 | -1,02% | 7,8200 | 8,0100 | 7,5600 | 146.410 | ,00 |
| 01/6/2000 | 7,8200 | -0,26% | 7,8400 | 7,9300 | 7,6700 | 89.796 | ,00 |
| 31/5/2000 | 7,8400 | 1,82% | 7,9400 | 8,0000 | 7,7900 | 110.877 | ,00 |
| 30/5/2000 | 7,7000 | -0,65% | 7,6000 | 7,7500 | 7,5900 | 100.193 | ,00 |
| 29/5/2000 | 7,7500 | -1,15% | 8,0300 | 8,0300 | 7,6400 | 84.630 | ,00 |
| 26/5/2000 | 7,8400 | 0,26% | 8,0300 | 8,0300 | 7,6200 | 115.175 | ,00 |
| 25/5/2000 | 7,8200 | 4,69% | 7,4700 | 7,8900 | 7,4700 | 131.187 | ,00 |
| 24/5/2000 | 7,4700 | -7,20% | 7,7400 | 8,0300 | 7,3800 | 145.982 | ,00 |
| 23/5/2000 | 8,0500 | -2,19% | 7,9600 | 8,3800 | 7,8600 | 144.237 | ,00 |
| 22/5/2000 | 8,2300 | -4,86% | 8,6500 | 8,9100 | 8,0500 | 204.227 | ,00 |
| 19/5/2000 | 8,6500 | 4,09% | 8,4500 | 8,9200 | 8,4200 | 291.513 | ,00 |
| 18/5/2000 | 8,3100 | 5,99% | 7,8200 | 8,3400 | 7,7600 | 211.881 | ,00 |
| 17/5/2000 | 7,8400 | 0,26% | 7,8200 | 8,0500 | 7,7700 | 116.001 | ,00 |
| 16/5/2000 | 7,8200 | 0,51% | 7,6200 | 8,2100 | 7,6200 | 165.289 | ,00 |
| 15/5/2000 | 7,7800 | -1,39% | 8,2100 | 8,2100 | 7,6200 | 247.667 | ,00 |
| 12/5/2000 | 7,8900 | 5,62% | 7,7100 | 8,0000 | 7,7100 | 256.885 | ,00 |
| 11/5/2000 | 7,4700 | 4,62% | 7,1500 | 7,6000 | 7,0800 | 244.072 | ,00 |
| 10/5/2000 | 7,1400 | 4,39% | 6,8400 | 7,3600 | 6,7300 | 206.310 | ,00 |
| 09/5/2000 | 6,8400 | -0,87% | 6,9100 | 7,0200 | 6,7000 | 105.653 | ,00 |
| 08/5/2000 | 6,9000 | 2,83% | 7,0400 | 7,0600 | 6,8300 | 193.442 | ,00 |
| 05/5/2000 | 6,7100 | 3,23% | 6,7200 | 6,7700 | 6,5900 | 100.556 | ,00 |
| 04/5/2000 | 6,5000 | -1,37% | 6,5900 | 6,6800 | 6,2900 | 72.772 | ,00 |
| 03/5/2000 | 6,5900 | -3,37% | 6,7100 | 7,0900 | 6,5500 | 160.852 | ,00 |
| 02/5/2000 | 6,8200 | 2,10% | 6,9200 | 6,9200 | 6,2400 | 96.269 | ,00 |
| 27/4/2000 | 6,6800 | 4,87% | 6,4800 | 6,8200 | 6,1500 | 110.968 | ,00 |
| 26/4/2000 | 6,3700 | -1,85% | 6,1200 | 6,6600 | 5,9700 | 140.931 | ,00 |
| 25/4/2000 | 6,4900 | -7,42% | 6,6200 | 6,7700 | 6,3500 | 138.218 | ,00 |
| 24/4/2000 | 7,0100 | -1,82% | 7,4800 | 7,5400 | 6,8500 | 243.832 | ,00 |
| 21/4/2000 | 7,1400 | 10,02% | 6,4800 | 7,1400 | 6,4800 | 279.624 | ,00 |
| 20/4/2000 | 6,4900 | -1,07% | 6,5600 | 6,8000 | 6,4000 | 124.242 | ,00 |
| 19/4/2000 | 6,5600 | 6,84% | 6,2600 | 6,6400 | 5,9500 | 203.593 | ,00 |
| 18/4/2000 | 6,1400 | -2,85% | 6,8200 | 6,8300 | 5,9200 | 266.224 | ,00 |
| 17/4/2000 | 6,3200 | -9,97% | 6,3200 | 6,4800 | 6,3200 | 166.382 | ,00 |
| 14/4/2000 | 7,0200 | -9,42% | 7,4300 | 7,4700 | 6,9800 | 249.861 | ,00 |
| 13/4/2000 | 7,7500 | -6,51% | 8,2900 | 8,2900 | 7,6000 | 124.987 | ,00 |
| 12/4/2000 | 8,2900 | 0,12% | 8,3200 | 8,5900 | 8,1600 | 164.170 | ,00 |
| 11/4/2000 | 8,2800 | -6,23% | 7,9700 | 8,6100 | 7,9600 | 631.618 | ,00 |
| 10/4/2000 | 8,8300 | -9,90% | 8,8300 | 9,2200 | 8,8300 | 283.060 | ,00 |
| 07/4/2000 | 9,8000 | 8,29% | 9,2600 | 9,8400 | 9,0500 | 461.207 | ,00 |
| 06/4/2000 | 9,0500 | -1,63% | 9,1700 | 9,3500 | 8,9500 | 237.067 | ,00 |
| 05/4/2000 | 9,2000 | 0,22% | 9,1800 | 9,5800 | 8,9700 | 331.480 | ,00 |
| 04/4/2000 | 9,1800 | 6,62% | 8,5400 | 9,4600 | 8,2900 | 346.066 | ,00 |
| 03/4/2000 | 8,6100 | -0,35% | 8,7200 | 8,7400 | 8,4500 | 114.048 | ,00 |
| 31/3/2000 | 8,6400 | 1,53% | 8,6100 | 8,8300 | 7,8500 | 108.310 | ,00 |
| 30/3/2000 | 8,5100 | 0,00% | 8,6700 | 8,9400 | 7,8200 | 161.119 | ,00 |
| 29/3/2000 | 8,5100 | 9,81% | 8,1400 | 8,5200 | 7,8200 | 114.471 | ,00 |
| 28/3/2000 | 7,7500 | -6,74% | 8,3100 | 8,3100 | 7,4800 | 181.831 | ,00 |
| 27/3/2000 | 8,3100 | -0,84% | 8,7000 | 8,7400 | 8,0700 | 121.328 | ,00 |
| 24/3/2000 | 8,3800 | 2,07% | 8,2100 | 8,6100 | 8,0500 | 105.563 | ,00 |
| 23/3/2000 | 8,2100 | -4,87% | 8,2700 | 8,5000 | 7,9500 | 144.554 | ,00 |
| 22/3/2000 | 8,6300 | -1,37% | 8,6100 | 9,0100 | 8,3200 | 180.552 | ,00 |
| 21/3/2000 | 8,7500 | -6,42% | 9,5000 | 9,6100 | 8,7100 | 205.119 | ,00 |
| 20/3/2000 | 9,3500 | 10,00% | 9,1200 | 9,3500 | 8,9400 | 238.338 | ,00 |
| 17/3/2000 | 8,5000 | 10,10% | 8,4500 | 8,5000 | 8,3800 | 251.414 | ,00 |
| 16/3/2000 | 7,7200 | 9,82% | 7,3800 | 7,7200 | 7,1800 | 154.731 | ,00 |
| 15/3/2000 | 7,0300 | -3,96% | 7,1500 | 7,3800 | 6,5900 | 239.779 | ,00 |
| 14/3/2000 | 7,3200 | -2,66% | 7,6000 | 7,8200 | 7,1300 | 232.968 | ,00 |
| 10/3/2000 | 7,5200 | 0,40% | 7,7800 | 7,8700 | 7,1200 | 148.552 | ,00 |
| 09/3/2000 | 7,4900 | 1,35% | 7,7800 | 7,9100 | 7,2700 | 148.299 | ,00 |
| 08/3/2000 | 7,3900 | -4,77% | 7,6000 | 7,6000 | 7,0900 | 240.387 | ,00 |
| 07/3/2000 | 7,7600 | -7,07% | 8,2700 | 8,2700 | 7,5200 | 204.111 | ,00 |
| 06/3/2000 | 8,3500 | -2,45% | 8,8300 | 8,8300 | 8,2700 | 127.359 | ,00 |
| 03/3/2000 | 8,5600 | -1,50% | 8,8200 | 8,9300 | 8,5300 | 96.300 | ,00 |
| 02/3/2000 | 8,6900 | 3,82% | 8,6000 | 8,7700 | 8,4500 | 176.214 | ,00 |
| 01/3/2000 | 8,3700 | -2,11% | 8,9300 | 8,9300 | 8,2900 | 181.629 | ,00 |
| 29/2/2000 | 8,5500 | -1,27% | 8,7400 | 9,0500 | 8,4100 | 162.190 | ,00 |
| 28/2/2000 | 8,6600 | -5,66% | 8,9400 | 9,0500 | 8,5600 | 142.236 | ,00 |
| 25/2/2000 | 9,1800 | -0,97% | 9,5900 | 9,6000 | 9,0700 | 151.567 | ,00 |
| 24/2/2000 | 9,2700 | 4,75% | 8,9400 | 9,3500 | 8,9400 | 196.448 | ,00 |
| 23/2/2000 | 8,8500 | -3,80% | 9,0500 | 9,2600 | 8,7900 | 208.096 | ,00 |
| 22/2/2000 | 9,2000 | -5,45% | 9,3900 | 9,6100 | 9,1700 | 153.925 | ,00 |
| 21/2/2000 | 9,7300 | -4,23% | 10,2900 | 10,2900 | 9,6100 | 112.720 | ,00 |
| 18/2/2000 | 10,1600 | 1,30% | 10,0600 | 10,4700 | 10,0200 | 118.911 | ,00 |
| 17/2/2000 | 10,0300 | -2,81% | 10,2900 | 10,4000 | 9,9500 | 116.481 | ,00 |
| 16/2/2000 | 10,3200 | -2,82% | 10,8400 | 10,8400 | 10,2900 | 133.319 | ,00 |
| 15/2/2000 | 10,6200 | -2,39% | 10,7400 | 10,9600 | 10,5600 | 117.763 | ,00 |
| 14/2/2000 | 10,8800 | -2,07% | 11,1400 | 11,1800 | 10,8200 | 100.931 | ,00 |
| 11/2/2000 | 11,1100 | -1,51% | 11,2800 | 11,4000 | 11,0400 | 118.225 | ,00 |
| 10/2/2000 | 11,2800 | -2,17% | 11,2000 | 11,6200 | 11,2000 | 167.936 | ,00 |
| 09/2/2000 | 11,5300 | -5,10% | 12,0700 | 12,1400 | 11,4200 | 249.101 | ,00 |
| 08/2/2000 | 12,1500 | -3,42% | 12,6300 | 12,8500 | 11,9600 | 196.291 | ,00 |
| 07/2/2000 | 12,5800 | 5,71% | 12,2800 | 12,7300 | 12,0700 | 249.093 | ,00 |
| 04/2/2000 | 11,9000 | 5,59% | 11,4000 | 12,1600 | 11,1800 | 257.868 | ,00 |
| 03/2/2000 | 11,2700 | 2,45% | 11,0000 | 11,3900 | 10,9600 | 153.307 | ,00 |
| 02/2/2000 | 11,0000 | 0,46% | 11,0200 | 11,2900 | 10,9600 | 65.511 | ,00 |
| 01/2/2000 | 10,9500 | 1,39% | 10,8400 | 11,0700 | 10,7400 | 115.371 | ,00 |
| 31/1/2000 | 10,8000 | -1,91% | 11,1800 | 11,2500 | 10,6200 | 92.567 | ,00 |
| 28/1/2000 | 11,0100 | 3,67% | 10,9600 | 11,1800 | 10,6200 | 122.429 | ,00 |
| 27/1/2000 | 10,6200 | -0,38% | 10,6600 | 10,7400 | 10,2900 | 104.937 | ,00 |
| 26/1/2000 | 10,6600 | -2,65% | 10,9600 | 11,0700 | 10,5100 | 115.264 | ,00 |
| 25/1/2000 | 10,9500 | -2,49% | 10,9800 | 11,1600 | 10,8400 | 95.475 | ,00 |
| 24/1/2000 | 11,2300 | -0,88% | 11,4000 | 11,5000 | 11,1700 | 188.622 | ,00 |
| 21/1/2000 | 11,3300 | -0,79% | 11,6300 | 11,6300 | 11,0900 | 155.621 | ,00 |
| 20/1/2000 | 11,4200 | 0,18% | 11,1900 | 11,6300 | 11,1900 | 132.146 | ,00 |
| 19/1/2000 | 11,4000 | -3,72% | 11,1900 | 11,5200 | 11,1800 | 124.937 | ,00 |
| 18/1/2000 | 11,8400 | -5,96% | 12,5900 | 12,5900 | 11,5900 | 110.389 | ,00 |
| 17/1/2000 | 12,5900 | 1,45% | 13,3800 | 13,3800 | 12,5400 | 173.552 | ,00 |
| 14/1/2000 | 12,4100 | 1,06% | 12,6300 | 12,6300 | 12,0700 | 148.751 | ,00 |
| 13/1/2000 | 12,2800 | 0,08% | 12,5300 | 12,6800 | 11,9000 | 101.621 | ,00 |
| 12/1/2000 | 12,2700 | 0,66% | 11,4400 | 12,6800 | 11,4000 | 193.063 | ,00 |
| 11/1/2000 | 12,1900 | -7,72% | 13,1900 | 13,1900 | 12,1600 | 174.410 | ,00 |
| 10/1/2000 | 13,2100 | -2,87% | 14,1000 | 14,1500 | 12,9800 | 152.630 | ,00 |
| 07/1/2000 | 13,6000 | 3,98% | 13,8200 | 13,9800 | 12,7700 | 184.076 | ,00 |
| 05/1/2000 | 13,0800 | -4,25% | 12,5800 | 13,6400 | 12,5800 | 335.916 | ,00 |
| 04/1/2000 | 13,6600 | 5,65% | 13,9500 | 13,9500 | 12,6300 | 561.976 | ,00 |
| 03/1/2000 | 12,9300 | 8,02% | 12,9300 | 12,9300 | 12,9300 | 29.547 | ,00 |
| 30/12/1999 | 11,9700 | 7,94% | 11,9700 | 11,9700 | 11,9700 | 66.489 | ,00 |
| 29/12/1999 | 11,0900 | 7,98% | 11,0900 | 11,0900 | 11,0900 | 75.605 | ,00 |
| 28/12/1999 | 10,2700 | 7,99% | 10,2700 | 10,2700 | 10,2700 | 91.433 | ,00 |
| 27/12/1999 | 9,5100 | 7,95% | 8,9700 | 9,5100 | 8,9400 | 209.005 | ,00 |
| 24/12/1999 | 8,8100 | -7,26% | 8,9500 | 9,1700 | 8,7400 | 269.791 | ,00 |
| 23/12/1999 | 9,5000 | -7,95% | 10,5100 | 10,6000 | 9,5000 | 201.728 | ,00 |
| 22/12/1999 | 10,3200 | -5,15% | 10,9600 | 11,1800 | 10,0800 | 223.412 | ,00 |
| 21/12/1999 | 10,8800 | -7,87% | 12,3100 | 12,3100 | 10,8700 | 219.728 | ,00 |
| 20/12/1999 | 11,8100 | -4,06% | 12,9500 | 12,9500 | 11,6300 | 142.288 | ,00 |
| 17/12/1999 | 12,3100 | 0,65% | 12,7500 | 12,7500 | 11,6300 | 243.770 | ,00 |
| 16/12/1999 | 12,2300 | -7,07% | 13,0600 | 13,0600 | 12,1200 | 169.637 | ,00 |
| 15/12/1999 | 13,1600 | -5,53% | 14,2000 | 14,2000 | 12,9700 | 105.586 | ,00 |
| 14/12/1999 | 13,9300 | 2,05% | 14,3100 | 14,4000 | 13,7100 | 214.750 | ,00 |
| 13/12/1999 | 13,6500 | 7,91% | 13,6200 | 13,6500 | 12,9900 | 312.780 | ,00 |
| 10/12/1999 | 12,6500 | 0,00% | 12,6300 | 12,9700 | 12,4300 | 277.970 | ,00 |
| 09/12/1999 | 12,6500 | -4,24% | 13,4200 | 13,5300 | 12,4100 | 223.576 | ,00 |
| 08/12/1999 | 13,2100 | -1,86% | 13,2100 | 13,8600 | 12,7500 | 172.810 | ,00 |
| 07/12/1999 | 13,4600 | -4,27% | 13,8600 | 14,0900 | 13,1900 | 213.717 | ,00 |
| 06/12/1999 | 14,0600 | -1,75% | 14,7600 | 14,7600 | 13,8600 | 174.232 | ,00 |
| 03/12/1999 | 14,3100 | -2,19% | 14,5600 | 14,6300 | 13,9100 | 331.479 | ,00 |
| 02/12/1999 | 14,6300 | -1,22% | 14,8700 | 14,9600 | 14,3400 | 207.764 | ,00 |
| 01/12/1999 | 14,8100 | -1,00% | 14,8700 | 14,9200 | 14,4500 | 292.479 | ,00 |
| 30/11/1999 | 14,9600 | -1,45% | 15,1200 | 15,2500 | 14,5600 | 246.139 | ,00 |
| 29/11/1999 | 15,1800 | -1,87% | 15,6200 | 15,6400 | 15,0300 | 186.421 | ,00 |
| 26/11/1999 | 15,4700 | 0,52% | 15,4300 | 15,6200 | 14,8700 | 183.399 | ,00 |
| 25/11/1999 | 15,3900 | 1,38% | 15,6500 | 15,9700 | 14,5800 | 191.515 | ,00 |
| 24/11/1999 | 15,1800 | -5,07% | 15,4300 | 15,6500 | 14,8700 | 220.529 | ,00 |
| 23/11/1999 | 15,9900 | -2,74% | 16,2800 | 16,5300 | 15,6800 | 269.966 | ,00 |
| 22/11/1999 | 16,4400 | -1,62% | 17,3300 | 17,3300 | 16,1300 | 198.757 | ,00 |
| 19/11/1999 | 16,7100 | -0,18% | 17,0000 | 17,2200 | 16,2800 | 218.997 | ,00 |
| 18/11/1999 | 16,7400 | -3,29% | 17,3300 | 17,4400 | 16,4700 | 152.003 | ,00 |
| 17/11/1999 | 17,3100 | 0,64% | 17,2200 | 17,6500 | 16,7700 | 169.956 | ,00 |
| 16/11/1999 | 17,2000 | -1,77% | 17,4400 | 17,4700 | 16,8100 | 198.017 | ,00 |
| 15/11/1999 | 17,5100 | 0,23% | 17,8900 | 18,3400 | 17,3600 | 165.254 | ,00 |
| 12/11/1999 | 17,4700 | 0,17% | 17,0400 | 17,6500 | 16,8700 | 148.757 | ,00 |
| 11/11/1999 | 17,4400 | -4,65% | 18,3400 | 18,7900 | 17,1200 | 172.475 | ,00 |
| 10/11/1999 | 18,2900 | -0,27% | 18,5200 | 18,6800 | 17,8900 | 170.204 | ,00 |
| 09/11/1999 | 18,3400 | 4,15% | 18,7400 | 18,8000 | 18,0000 | 309.361 | ,00 |
| 08/11/1999 | 17,6100 | 7,97% | 16,9500 | 17,6100 | 16,8900 | 366.989 | ,00 |
| 05/11/1999 | 16,3100 | 0,00% | 16,3900 | 16,5500 | 16,0400 | 125.879 | ,00 |
| 04/11/1999 | 16,3100 | -0,49% | 16,6700 | 16,7100 | 16,0700 | 133.644 | ,00 |
| 03/11/1999 | 16,3900 | 0,37% | 16,4400 | 16,5500 | 16,0400 | 189.619 | ,00 |
| 02/11/1999 | 16,3300 | -1,98% | 17,0000 | 17,0000 | 16,1000 | 183.624 | ,00 |
| 01/11/1999 | 16,6600 | 3,87% | 16,7500 | 16,7600 | 16,2300 | 202.658 | ,00 |
| 29/10/1999 | 16,0400 | 3,35% | 16,4400 | 16,4400 | 15,2100 | 256.575 | ,00 |
| 27/10/1999 | 15,5200 | -2,94% | 15,8800 | 16,1000 | 15,0000 | 216.066 | ,00 |
| 26/10/1999 | 15,9900 | -3,38% | 15,6500 | 16,3100 | 15,6500 | 176.895 | ,00 |
| 25/10/1999 | 16,5500 | -1,90% | 16,8900 | 17,3300 | 16,1500 | 217.639 | ,00 |
| 22/10/1999 | 16,8700 | -3,05% | 17,0000 | 17,4200 | 16,1300 | 213.822 | ,00 |
| 21/10/1999 | 17,4000 | 2,17% | 18,3400 | 18,3600 | 17,4000 | 332.462 | ,00 |
| 20/10/1999 | 17,0300 | 7,99% | 17,0300 | 17,0300 | 17,0000 | 301.504 | ,00 |
| 19/10/1999 | 15,7700 | 0,64% | 16,5500 | 16,7700 | 15,1000 | 379.714 | ,00 |
| 18/10/1999 | 15,6700 | -7,99% | 15,6700 | 15,6700 | 15,6700 | 177.616 | ,00 |
| 15/10/1999 | 17,0300 | -2,13% | 17,4000 | 18,1200 | 16,7700 | 339.652 | ,00 |
| 14/10/1999 | 17,4000 | -6,25% | 17,4400 | 17,8900 | 17,0800 | 384.895 | ,00 |
| 13/10/1999 | 18,5600 | -4,62% | 19,4600 | 19,6600 | 18,1400 | 298.184 | ,00 |
| 12/10/1999 | 19,4600 | 0,67% | 18,9200 | 19,4600 | 18,8300 | 431.635 | ,00 |
| 11/10/1999 | 19,3300 | -3,88% | 18,5000 | 19,5000 | 18,5000 | 434.442 | ,00 |
| 08/10/1999 | 20,1100 | -4,33% | 21,4700 | 21,5400 | 19,4800 | 435.059 | ,00 |
| 07/10/1999 | 21,0200 | 7,91% | 21,0400 | 21,0400 | 20,3300 | 943.883 | ,00 |
| 06/10/1999 | 19,4800 | 4,96% | 19,4600 | 19,8600 | 18,9000 | 517.047 | ,00 |
| 05/10/1999 | 18,5600 | 5,69% | 17,8900 | 18,7900 | 17,7800 | 400.427 | ,00 |
| 04/10/1999 | 17,5600 | 0,69% | 17,7700 | 17,8900 | 16,9100 | 301.950 | ,00 |
| 01/10/1999 | 17,4400 | -6,84% | 19,9100 | 20,2100 | 17,2400 | 632.578 | ,00 |
| 30/9/1999 | 18,7200 | 4,82% | 17,8700 | 18,7900 | 17,6700 | 421.154 | ,00 |
| 29/9/1999 | 17,8600 | 4,38% | 17,8500 | 17,8700 | 17,1100 | 680.012 | ,00 |
| 28/9/1999 | 17,1100 | 5,62% | 14,9000 | 17,1100 | 14,9000 | 1.395.224 | ,00 |
| 27/9/1999 | 16,2000 | -8,01% | 16,2000 | 16,2000 | 16,2000 | 286.615 | ,00 |
| 24/9/1999 | 17,6100 | -7,95% | 17,6900 | 18,3400 | 17,6100 | 613.622 | ,00 |
| 23/9/1999 | 19,1300 | -8,03% | 20,3500 | 21,0200 | 19,1300 | 460.639 | ,00 |
| 22/9/1999 | 20,8000 | -2,26% | 19,7900 | 22,3400 | 19,7900 | 860.466 | ,00 |
| 21/9/1999 | 21,2800 | -8,00% | 21,2800 | 21,7200 | 21,2800 | 551.824 | ,00 |
| 20/9/1999 | 23,1300 | -8,00% | 23,1300 | 24,3600 | 23,1300 | 575.042 | ,00 |
| 17/9/1999 | 25,1400 | -3,53% | 24,3600 | 26,0600 | 23,9700 | 768.809 | ,00 |
| 16/9/1999 | 26,0600 | 1,48% | 26,8300 | 26,8400 | 25,3000 | 711.352 | ,00 |
| 15/9/1999 | 25,6800 | 5,81% | 25,3900 | 25,7200 | 24,2700 | 653.527 | ,00 |
| 14/9/1999 | 24,2700 | 7,20% | 24,4500 | 24,4500 | 23,0600 | 1.040.209 | ,00 |
| 13/9/1999 | 22,6400 | 7,96% | 22,6400 | 22,6400 | 22,6400 | 457.005 | ,00 |
| 10/9/1999 | 20,9700 | 8,04% | 17,9000 | 20,9700 | 17,8900 | 742.074 | ,00 |
| 07/9/1999 | 19,4100 | 4,35% | 19,1500 | 19,8800 | 18,8000 | 627.160 | ,00 |
| 06/9/1999 | 18,6000 | 8,01% | 18,6000 | 18,6000 | 18,1200 | 477.640 | ,00 |
| 03/9/1999 | 17,2200 | -0,63% | 16,7700 | 17,2200 | 16,3300 | 436.161 | ,00 |
| 02/9/1999 | 17,3300 | -3,13% | 17,4400 | 17,6700 | 16,6600 | 498.656 | ,00 |
| 01/9/1999 | 17,8900 | -0,78% | 19,4600 | 19,4600 | 17,0000 | 619.604 | ,00 |
| 31/8/1999 | 18,0300 | 8,03% | 18,0300 | 18,0300 | 18,0300 | 302.947 | ,00 |
| 30/8/1999 | 16,6900 | 7,96% | 16,6900 | 16,6900 | 16,6900 | 122.140 | ,00 |
| 27/8/1999 | 15,4600 | 8,04% | 15,1800 | 15,4600 | 15,0000 | 254.528 | ,00 |
| 26/8/1999 | 14,3100 | 6,63% | 14,0200 | 14,3400 | 13,5300 | 453.988 | ,00 |
| 25/8/1999 | 13,4200 | 5,25% | 13,1900 | 13,6600 | 12,9300 | 401.542 | ,00 |
| 24/8/1999 | 12,7500 | 3,49% | 13,3000 | 13,3000 | 12,3000 | 587.950 | ,00 |
| 23/8/1999 | 12,3200 | 8,07% | 12,3200 | 12,3200 | 11,8500 | 333.840 | ,00 |
| 20/8/1999 | 11,4000 | 6,15% | 10,7400 | 11,4000 | 10,7400 | 387.205 | ,00 |
| 19/8/1999 | 10,7400 | 2,19% | 10,9300 | 10,9600 | 10,4400 | 375.149 | ,00 |
| 18/8/1999 | 10,5100 | 4,89% | 10,0600 | 10,5100 | 9,9000 | 406.724 | ,00 |
| 17/8/1999 | 10,0200 | -0,40% | 10,1500 | 10,1600 | 9,7500 | 204.771 | ,00 |
| 16/8/1999 | 10,0600 | 0,20% | 10,0600 | 10,4700 | 9,7300 | 229.734 | ,00 |
| 13/8/1999 | 10,0400 | 3,19% | 9,8400 | 10,0400 | 9,5100 | 253.862 | ,00 |
| 12/8/1999 | 9,7300 | 0,00% | 9,8400 | 9,8400 | 9,3500 | 228.217 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|