| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
Μηχανική Α.Ε. (ΜΗΧΠ)
0,0960 €
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 | 3,7600 | -2,84% | 3,8700 | 3,8700 | 3,7400 | 37.607 | ,00 |
| 17/10/2000 | 3,8700 | -1,78% | 3,9900 | 4,0200 | 3,5500 | 61.037 | ,00 |
| 16/10/2000 | 3,9400 | 7,36% | 4,0600 | 4,0600 | 3,8400 | 39.831 | ,00 |
| 13/10/2000 | 3,6700 | -4,43% | 3,5600 | 3,7400 | 3,5600 | 64.108 | ,00 |
| 12/10/2000 | 3,8400 | -1,79% | 3,9100 | 3,9900 | 3,8100 | 36.256 | ,00 |
| 11/10/2000 | 3,9100 | -2,74% | 4,0300 | 4,1200 | 3,8800 | 32.235 | ,00 |
| 10/10/2000 | 4,0200 | -1,95% | 4,2200 | 4,2200 | 3,8900 | 61.722 | ,00 |
| 09/10/2000 | 4,1000 | -3,07% | 4,2900 | 4,4900 | 4,0700 | 96.754 | ,00 |
| 06/10/2000 | 4,2300 | 10,16% | 3,8900 | 4,3000 | 3,7700 | 77.588 | ,00 |
| 05/10/2000 | 3,8400 | -0,78% | 3,8800 | 3,9400 | 3,7400 | 43.944 | ,00 |
| 04/10/2000 | 3,8700 | -2,76% | 3,9900 | 3,9900 | 3,7900 | 31.303 | ,00 |
| 03/10/2000 | 3,9800 | -3,40% | 4,1200 | 4,2000 | 3,9200 | 43.930 | ,00 |
| 02/10/2000 | 4,1200 | -0,96% | 4,1600 | 4,2400 | 4,1100 | 34.271 | ,00 |
| 29/9/2000 | 4,1600 | 0,00% | 4,1600 | 4,2800 | 4,1200 | 26.966 | ,00 |
| 28/9/2000 | 4,1600 | 0,73% | 4,1800 | 4,2800 | 4,1400 | 23.023 | ,00 |
| 27/9/2000 | 4,1300 | -2,13% | 4,1000 | 4,2100 | 4,1000 | 34.126 | ,00 |
| 26/9/2000 | 4,2200 | -0,94% | 4,2800 | 4,3000 | 4,1100 | 32.458 | ,00 |
| 25/9/2000 | 4,2600 | -1,16% | 4,3900 | 4,4200 | 4,2100 | 37.844 | ,00 |
| 22/9/2000 | 4,3100 | -0,69% | 4,4300 | 4,4300 | 4,2800 | 33.173 | ,00 |
| 21/9/2000 | 4,3400 | 0,93% | 4,3000 | 4,4800 | 4,2700 | 54.228 | ,00 |
| 20/9/2000 | 4,3000 | -6,11% | 4,5800 | 4,6100 | 4,2900 | 51.785 | ,00 |
| 19/9/2000 | 4,5800 | 0,66% | 4,5700 | 4,7600 | 4,5400 | 122.087 | ,00 |
| 18/9/2000 | 4,5500 | -2,57% | 4,5000 | 4,7000 | 4,4100 | 88.102 | ,00 |
| 15/9/2000 | 4,6700 | -3,71% | 5,0800 | 5,0800 | 4,6500 | 160.552 | ,00 |
| 14/9/2000 | 4,8500 | 6,83% | 4,7600 | 4,8700 | 4,4800 | 161.001 | ,00 |
| 13/9/2000 | 4,5400 | -1,30% | 4,4800 | 4,9400 | 4,4800 | 202.853 | ,00 |
| 12/9/2000 | 4,6000 | -11,20% | 5,0100 | 5,1800 | 4,5500 | 256.084 | ,00 |
| 11/9/2000 | 5,1800 | 8,37% | 4,9900 | 5,3400 | 4,9900 | 288.462 | ,00 |
| 08/9/2000 | 4,7800 | 11,16% | 4,7100 | 4,8100 | 4,4500 | 248.591 | ,00 |
| 07/9/2000 | 4,3000 | 11,98% | 3,9000 | 4,3000 | 3,7700 | 240.699 | ,00 |
| 06/9/2000 | 3,8400 | 5,79% | 3,6800 | 3,8700 | 3,6600 | 118.138 | ,00 |
| 05/9/2000 | 3,6300 | 3,13% | 3,5200 | 3,6500 | 3,5200 | 64.440 | ,00 |
| 04/9/2000 | 3,5200 | -1,95% | 3,6300 | 3,6300 | 3,4100 | 28.782 | ,00 |
| 01/9/2000 | 3,5900 | -1,64% | 3,7700 | 3,7700 | 3,5500 | 77.364 | ,00 |
| 31/8/2000 | 3,6500 | 4,58% | 3,5500 | 3,7700 | 3,5000 | 58.109 | ,00 |
| 30/8/2000 | 3,4900 | -1,97% | 3,5200 | 3,5600 | 3,4400 | 54.953 | ,00 |
| 29/8/2000 | 3,5600 | -3,78% | 3,6600 | 3,8000 | 3,5500 | 38.412 | ,00 |
| 28/8/2000 | 3,7000 | -2,89% | 3,8100 | 3,8100 | 3,6200 | 32.321 | ,00 |
| 25/8/2000 | 3,8100 | -3,30% | 3,8800 | 3,9300 | 3,7800 | 29.812 | ,00 |
| 24/8/2000 | 3,9400 | -1,75% | 4,1100 | 4,1100 | 3,9000 | 19.783 | ,00 |
| 23/8/2000 | 4,0100 | 0,50% | 3,8800 | 4,1200 | 3,8800 | 33.848 | ,00 |
| 22/8/2000 | 3,9900 | -0,25% | 4,0800 | 4,0800 | 3,8800 | 8.652 | ,00 |
| 21/8/2000 | 4,0000 | 0,00% | 4,1200 | 4,1200 | 3,8800 | 29.666 | ,00 |
| 18/8/2000 | 4,0000 | 5,26% | 3,8800 | 4,0800 | 3,8800 | 107.234 | ,00 |
| 17/8/2000 | 3,8000 | -1,81% | 3,8700 | 3,8700 | 3,5800 | 38.426 | ,00 |
| 16/8/2000 | 3,8700 | -4,91% | 4,1900 | 4,1900 | 3,7600 | 40.278 | ,00 |
| 14/8/2000 | 4,0700 | 3,83% | 4,0800 | 4,1100 | 3,9200 | 46.128 | ,00 |
| 11/8/2000 | 3,9200 | 3,70% | 3,6600 | 3,9700 | 3,6600 | 44.502 | ,00 |
| 10/8/2000 | 3,7800 | -7,35% | 4,0800 | 4,0800 | 3,7400 | 76.310 | ,00 |
| 09/8/2000 | 4,0800 | -7,48% | 4,4100 | 4,4300 | 4,0600 | 33.928 | ,00 |
| 08/8/2000 | 4,4100 | -1,78% | 4,4900 | 4,5000 | 4,3000 | 34.906 | ,00 |
| 07/8/2000 | 4,4900 | -5,07% | 4,7400 | 4,7600 | 4,4100 | 48.007 | ,00 |
| 04/8/2000 | 4,7300 | -1,66% | 4,8500 | 4,8500 | 4,6500 | 24.878 | ,00 |
| 03/8/2000 | 4,8100 | -0,82% | 4,7200 | 4,8500 | 4,7200 | 24.418 | ,00 |
| 02/8/2000 | 4,8500 | 1,89% | 4,7400 | 4,8700 | 4,7000 | 35.884 | ,00 |
| 01/8/2000 | 4,7600 | -0,21% | 4,7200 | 4,8700 | 4,7200 | 13.787 | ,00 |
| 31/7/2000 | 4,7700 | -0,83% | 4,8100 | 4,9800 | 4,7200 | 16.822 | ,00 |
| 28/7/2000 | 4,8100 | 0,21% | 4,8700 | 4,8700 | 4,7900 | 16.490 | ,00 |
| 27/7/2000 | 4,8000 | 0,84% | 4,7600 | 4,8700 | 4,7300 | 29.446 | ,00 |
| 26/7/2000 | 4,7600 | -0,21% | 4,7700 | 4,8000 | 4,6500 | 22.521 | ,00 |
| 25/7/2000 | 4,7700 | 0,63% | 4,8500 | 4,8900 | 4,6500 | 29.367 | ,00 |
| 24/7/2000 | 4,7400 | -1,25% | 4,9400 | 4,9400 | 4,7200 | 21.713 | ,00 |
| 21/7/2000 | 4,8000 | -1,03% | 5,0300 | 5,0300 | 4,8000 | 31.135 | ,00 |
| 20/7/2000 | 4,8500 | 0,41% | 4,8300 | 4,8700 | 4,7300 | 24.482 | ,00 |
| 19/7/2000 | 4,8300 | -4,73% | 4,9100 | 5,0800 | 4,8100 | 53.246 | ,00 |
| 18/7/2000 | 5,0700 | -1,17% | 5,1000 | 5,1900 | 5,0200 | 52.743 | ,00 |
| 17/7/2000 | 5,1300 | 4,69% | 4,8700 | 5,1700 | 4,8700 | 94.465 | ,00 |
| 14/7/2000 | 4,9000 | 1,87% | 4,8100 | 4,9500 | 4,7700 | 37.041 | ,00 |
| 13/7/2000 | 4,8100 | -1,23% | 4,8500 | 4,8500 | 4,7000 | 31.096 | ,00 |
| 12/7/2000 | 4,8700 | -2,01% | 5,0100 | 5,0100 | 4,8500 | 24.915 | ,00 |
| 11/7/2000 | 4,9700 | -1,19% | 4,9100 | 5,1400 | 4,9100 | 40.556 | ,00 |
| 10/7/2000 | 5,0300 | -1,18% | 5,1900 | 5,1900 | 4,8700 | 21.833 | ,00 |
| 07/7/2000 | 5,0900 | -1,93% | 4,9200 | 5,1400 | 4,9200 | 48.533 | ,00 |
| 06/7/2000 | 5,1900 | -2,99% | 5,3500 | 5,3900 | 5,1200 | 30.831 | ,00 |
| 05/7/2000 | 5,3500 | 1,71% | 5,1000 | 5,3600 | 5,1000 | 40.922 | ,00 |
| 04/7/2000 | 5,2600 | -1,87% | 5,2100 | 5,4100 | 5,1200 | 32.352 | ,00 |
| 03/7/2000 | 5,3600 | -0,92% | 5,4100 | 5,4800 | 5,2300 | 36.709 | ,00 |
| 30/6/2000 | 5,4100 | -0,55% | 5,4400 | 5,5000 | 5,2400 | 46.154 | ,00 |
| 29/6/2000 | 5,4400 | -0,73% | 5,3500 | 5,5100 | 5,2700 | 33.798 | ,00 |
| 28/6/2000 | 5,4800 | -4,53% | 5,7400 | 6,0300 | 5,4200 | 80.092 | ,00 |
| 27/6/2000 | 5,7400 | 6,30% | 5,4600 | 5,7600 | 5,3300 | 98.981 | ,00 |
| 26/6/2000 | 5,4000 | -5,26% | 5,7000 | 5,7000 | 5,1400 | 66.676 | ,00 |
| 23/6/2000 | 5,7000 | -0,18% | 5,7100 | 5,8400 | 5,5400 | 45.811 | ,00 |
| 22/6/2000 | 5,7100 | -1,55% | 5,7600 | 5,8100 | 5,5600 | 40.730 | ,00 |
| 21/6/2000 | 5,8000 | -2,36% | 5,8200 | 5,9800 | 5,6700 | 38.743 | ,00 |
| 20/6/2000 | 5,9400 | -2,14% | 6,0700 | 6,1600 | 5,8200 | 41.959 | ,00 |
| 16/6/2000 | 6,0700 | -2,25% | 6,0500 | 6,1400 | 6,0100 | 33.414 | ,00 |
| 15/6/2000 | 6,2100 | 3,85% | 6,1300 | 6,2900 | 5,9800 | 73.202 | ,00 |
| 14/6/2000 | 5,9800 | 1,18% | 5,9800 | 6,0300 | 5,7900 | 46.084 | ,00 |
| 13/6/2000 | 5,9100 | -0,84% | 5,8300 | 6,0200 | 5,7600 | 50.388 | ,00 |
| 12/6/2000 | 5,9600 | -2,45% | 6,1200 | 6,1500 | 5,7900 | 44.857 | ,00 |
| 09/6/2000 | 6,1100 | 0,00% | 6,2000 | 6,2300 | 6,0200 | 33.688 | ,00 |
| 08/6/2000 | 6,1100 | 1,33% | 5,8300 | 6,1900 | 5,8300 | 35.943 | ,00 |
| 07/6/2000 | 6,0300 | -3,52% | 6,2500 | 6,2500 | 5,8300 | 64.348 | ,00 |
| 06/6/2000 | 6,2500 | -2,65% | 6,3100 | 6,4300 | 6,2300 | 27.540 | ,00 |
| 05/6/2000 | 6,4200 | -1,98% | 6,6400 | 6,7500 | 6,4100 | 30.969 | ,00 |
| 02/6/2000 | 6,5500 | -1,65% | 6,6100 | 6,7800 | 6,5400 | 37.579 | ,00 |
| 01/6/2000 | 6,6600 | -0,75% | 6,6600 | 6,7100 | 6,5000 | 50.628 | ,00 |
| 31/5/2000 | 6,7100 | 1,05% | 6,6400 | 6,9500 | 6,6400 | 74.376 | ,00 |
| 30/5/2000 | 6,6400 | -2,06% | 6,6700 | 6,7600 | 6,5600 | 53.882 | ,00 |
| 29/5/2000 | 6,7800 | -2,02% | 6,8100 | 6,9700 | 6,6700 | 60.365 | ,00 |
| 26/5/2000 | 6,9200 | 0,29% | 7,0100 | 7,0100 | 6,6600 | 56.655 | ,00 |
| 25/5/2000 | 6,9000 | 5,67% | 6,7600 | 7,0100 | 6,5600 | 78.557 | ,00 |
| 24/5/2000 | 6,5300 | -7,11% | 6,7600 | 7,0700 | 6,4700 | 97.833 | ,00 |
| 23/5/2000 | 7,0300 | 0,72% | 6,7600 | 7,0900 | 6,6500 | 85.370 | ,00 |
| 22/5/2000 | 6,9800 | -5,03% | 7,1300 | 7,5200 | 6,7600 | 121.750 | ,00 |
| 19/5/2000 | 7,3500 | 2,65% | 7,1600 | 7,5300 | 6,7600 | 199.781 | ,00 |
| 18/5/2000 | 7,1600 | 6,55% | 6,6500 | 7,3000 | 6,5200 | 136.610 | ,00 |
| 17/5/2000 | 6,7200 | 0,15% | 6,7400 | 6,8500 | 6,5500 | 49.425 | ,00 |
| 16/5/2000 | 6,7100 | 3,87% | 6,3200 | 6,8700 | 6,3200 | 109.902 | ,00 |
| 15/5/2000 | 6,4600 | -2,27% | 6,7600 | 6,8700 | 6,4300 | 96.058 | ,00 |
| 12/5/2000 | 6,6100 | 5,42% | 6,6200 | 6,6600 | 6,4300 | 122.989 | ,00 |
| 11/5/2000 | 6,2700 | 4,50% | 6,0000 | 6,3800 | 5,7900 | 146.296 | ,00 |
| 10/5/2000 | 6,0000 | 4,35% | 5,7500 | 6,1600 | 5,6000 | 89.730 | ,00 |
| 09/5/2000 | 5,7500 | -0,86% | 5,8000 | 5,8800 | 5,7200 | 70.912 | ,00 |
| 08/5/2000 | 5,8000 | 3,02% | 5,8100 | 5,9400 | 5,7000 | 84.444 | ,00 |
| 05/5/2000 | 5,6300 | 2,74% | 5,5400 | 5,6500 | 5,4300 | 76.101 | ,00 |
| 04/5/2000 | 5,4800 | -3,69% | 5,3400 | 5,7600 | 5,3400 | 46.191 | ,00 |
| 03/5/2000 | 5,6900 | -1,56% | 5,8400 | 5,9500 | 5,5400 | 73.968 | ,00 |
| 02/5/2000 | 5,7800 | 3,21% | 5,7500 | 5,8500 | 5,5000 | 50.573 | ,00 |
| 27/4/2000 | 5,6000 | 3,70% | 5,5400 | 5,7200 | 5,3300 | 88.050 | ,00 |
| 26/4/2000 | 5,4000 | 0,37% | 5,1200 | 5,6300 | 4,9900 | 67.375 | ,00 |
| 25/4/2000 | 5,3800 | -6,43% | 5,2600 | 5,6300 | 5,2600 | 85.250 | ,00 |
| 24/4/2000 | 5,7500 | -2,54% | 6,0400 | 6,1600 | 5,5800 | 154.300 | ,00 |
| 21/4/2000 | 5,9000 | 10,07% | 5,4100 | 5,9000 | 5,3600 | 218.048 | ,00 |
| 20/4/2000 | 5,3600 | 0,37% | 5,4300 | 5,5200 | 5,2300 | 82.767 | ,00 |
| 19/4/2000 | 5,3400 | 6,37% | 5,1000 | 5,4100 | 4,6700 | 89.691 | ,00 |
| 18/4/2000 | 5,0200 | -4,74% | 5,8000 | 5,8000 | 4,7700 | 136.822 | ,00 |
| 17/4/2000 | 5,2700 | -9,91% | 5,2700 | 5,4100 | 5,2700 | 123.309 | ,00 |
| 14/4/2000 | 5,8500 | -9,58% | 5,8600 | 6,2600 | 5,8300 | 164.163 | ,00 |
| 13/4/2000 | 6,4700 | -6,23% | 6,7100 | 6,8400 | 6,3400 | 88.789 | ,00 |
| 12/4/2000 | 6,9000 | -0,29% | 6,5900 | 7,1500 | 6,5900 | 126.350 | ,00 |
| 11/4/2000 | 6,9200 | -6,99% | 6,6900 | 7,1800 | 6,6900 | 486.712 | ,00 |
| 10/4/2000 | 7,4400 | -9,93% | 7,4400 | 7,7000 | 7,4400 | 180.264 | ,00 |
| 07/4/2000 | 8,2600 | 7,27% | 7,7600 | 8,3100 | 7,6500 | 307.504 | ,00 |
| 06/4/2000 | 7,7000 | -1,79% | 7,7600 | 7,8700 | 7,5400 | 158.747 | ,00 |
| 05/4/2000 | 7,8400 | 2,35% | 7,6500 | 8,0700 | 7,2200 | 194.935 | ,00 |
| 04/4/2000 | 7,6600 | 6,83% | 7,0500 | 7,8700 | 6,9000 | 250.983 | ,00 |
| 03/4/2000 | 7,1700 | -0,14% | 7,2000 | 7,3000 | 7,0100 | 93.285 | ,00 |
| 31/3/2000 | 7,1800 | 0,70% | 6,6300 | 7,3000 | 6,6300 | 127.440 | ,00 |
| 30/3/2000 | 7,1300 | 4,55% | 6,8700 | 7,3000 | 6,6100 | 196.493 | ,00 |
| 29/3/2000 | 6,8200 | 9,65% | 6,2100 | 6,8400 | 6,2100 | 120.859 | ,00 |
| 28/3/2000 | 6,2200 | -5,90% | 6,1000 | 6,4500 | 5,9600 | 119.360 | ,00 |
| 27/3/2000 | 6,6100 | 0,30% | 6,6100 | 6,7600 | 6,4300 | 122.531 | ,00 |
| 24/3/2000 | 6,5900 | 3,94% | 6,3400 | 6,6700 | 6,2200 | 114.483 | ,00 |
| 23/3/2000 | 6,3400 | 0,79% | 6,2900 | 6,6100 | 5,9600 | 92.917 | ,00 |
| 22/3/2000 | 6,2900 | 1,45% | 6,2000 | 6,6100 | 5,7900 | 163.277 | ,00 |
| 21/3/2000 | 6,2000 | -8,42% | 6,6900 | 6,9600 | 6,1200 | 275.399 | ,00 |
| 20/3/2000 | 6,7700 | 9,37% | 6,4200 | 6,7900 | 6,4200 | 184.778 | ,00 |
| 17/3/2000 | 6,1900 | 9,95% | 6,1600 | 6,1900 | 6,0200 | 163.683 | ,00 |
| 16/3/2000 | 5,6300 | 9,96% | 5,3600 | 5,6300 | 5,2100 | 117.458 | ,00 |
| 15/3/2000 | 5,1200 | -4,30% | 5,2100 | 5,3200 | 4,8200 | 156.187 | ,00 |
| 14/3/2000 | 5,3500 | -6,14% | 5,5400 | 5,9800 | 5,1300 | 115.815 | ,00 |
| 10/3/2000 | 5,7000 | -1,04% | 5,8800 | 5,9300 | 5,3600 | 112.614 | ,00 |
| 09/3/2000 | 5,7600 | 2,67% | 6,0700 | 6,1600 | 5,6700 | 78.409 | ,00 |
| 08/3/2000 | 5,6100 | -3,77% | 5,5600 | 5,7400 | 5,3300 | 165.391 | ,00 |
| 07/3/2000 | 5,8300 | -8,76% | 6,5000 | 6,5000 | 5,7600 | 131.410 | ,00 |
| 06/3/2000 | 6,3900 | -3,03% | 6,5900 | 6,7600 | 6,3700 | 53.341 | ,00 |
| 03/3/2000 | 6,5900 | -2,66% | 6,8700 | 6,9600 | 6,4300 | 76.326 | ,00 |
| 02/3/2000 | 6,7700 | 3,04% | 6,6500 | 6,8700 | 6,6500 | 110.004 | ,00 |
| 01/3/2000 | 6,5700 | -0,30% | 6,5900 | 6,8300 | 6,4300 | 62.853 | ,00 |
| 29/2/2000 | 6,5900 | -2,51% | 6,6500 | 6,9900 | 6,5400 | 79.845 | ,00 |
| 28/2/2000 | 6,7600 | -8,28% | 7,3700 | 7,3700 | 6,6900 | 48.297 | ,00 |
| 25/2/2000 | 7,3700 | 0,68% | 7,5400 | 7,5700 | 7,3300 | 43.776 | ,00 |
| 24/2/2000 | 7,3200 | 3,54% | 7,0700 | 7,3600 | 7,0300 | 61.941 | ,00 |
| 23/2/2000 | 7,0700 | -4,46% | 7,4200 | 7,5200 | 7,0200 | 92.059 | ,00 |
| 22/2/2000 | 7,4000 | -5,37% | 7,6800 | 7,7600 | 7,3600 | 100.077 | ,00 |
| 21/2/2000 | 7,8200 | -3,22% | 8,0800 | 8,1000 | 7,7600 | 68.767 | ,00 |
| 18/2/2000 | 8,0800 | 2,80% | 8,4300 | 8,4300 | 7,9600 | 54.981 | ,00 |
| 17/2/2000 | 7,8600 | -2,72% | 8,0800 | 8,0800 | 7,7800 | 53.775 | ,00 |
| 16/2/2000 | 8,0800 | -3,00% | 8,4000 | 8,4000 | 8,0300 | 54.058 | ,00 |
| 15/2/2000 | 8,3300 | -2,57% | 8,4300 | 8,6900 | 8,3100 | 72.061 | ,00 |
| 14/2/2000 | 8,5500 | -1,16% | 8,6500 | 8,8200 | 8,4500 | 39.643 | ,00 |
| 11/2/2000 | 8,6500 | 0,23% | 8,6300 | 9,0400 | 8,6300 | 63.001 | ,00 |
| 10/2/2000 | 8,6300 | -1,71% | 8,4700 | 8,7900 | 8,4700 | 107.301 | ,00 |
| 09/2/2000 | 8,7800 | -4,67% | 9,2100 | 9,2100 | 8,6600 | 91.332 | ,00 |
| 08/2/2000 | 9,2100 | -3,05% | 9,5000 | 9,7300 | 9,1000 | 83.880 | ,00 |
| 07/2/2000 | 9,5000 | 4,40% | 9,4200 | 9,5300 | 9,0900 | 146.984 | ,00 |
| 04/2/2000 | 9,1000 | 3,17% | 9,0400 | 9,4200 | 8,8700 | 169.493 | ,00 |
| 03/2/2000 | 8,8200 | -0,34% | 8,8700 | 9,1400 | 8,7300 | 138.798 | ,00 |
| 02/2/2000 | 8,8500 | 1,72% | 8,7000 | 9,0600 | 8,7000 | 73.966 | ,00 |
| 01/2/2000 | 8,7000 | 1,52% | 8,5700 | 8,8300 | 8,3100 | 79.915 | ,00 |
| 31/1/2000 | 8,5700 | -1,83% | 8,9800 | 8,9800 | 8,5400 | 48.707 | ,00 |
| 28/1/2000 | 8,7300 | 3,56% | 8,7600 | 8,8200 | 8,4500 | 63.629 | ,00 |
| 27/1/2000 | 8,4300 | -2,77% | 8,5500 | 8,6500 | 8,3100 | 57.348 | ,00 |
| 26/1/2000 | 8,6700 | -1,25% | 8,7600 | 8,9400 | 8,5600 | 54.843 | ,00 |
| 25/1/2000 | 8,7800 | -2,55% | 8,7300 | 8,9400 | 8,7300 | 43.256 | ,00 |
| 24/1/2000 | 9,0100 | -0,88% | 9,2000 | 9,2900 | 8,8900 | 55.998 | ,00 |
| 21/1/2000 | 9,0900 | 1,00% | 9,1900 | 9,2800 | 9,0000 | 43.177 | ,00 |
| 20/1/2000 | 9,0000 | 0,56% | 8,7000 | 9,2000 | 8,7000 | 63.158 | ,00 |
| 19/1/2000 | 8,9500 | -3,76% | 8,9400 | 9,0900 | 8,8000 | 59.565 | ,00 |
| 18/1/2000 | 9,3000 | -5,58% | 9,2700 | 9,8200 | 9,0900 | 72.489 | ,00 |
| 17/1/2000 | 9,8500 | 4,90% | 10,1100 | 10,1300 | 9,6900 | 92.473 | ,00 |
| 14/1/2000 | 9,3900 | 2,74% | 9,6200 | 9,6200 | 9,1400 | 60.165 | ,00 |
| 13/1/2000 | 9,1400 | -0,76% | 9,2100 | 9,4200 | 8,9800 | 61.688 | ,00 |
| 12/1/2000 | 9,2100 | 0,77% | 9,0400 | 9,8500 | 8,6600 | 103.397 | ,00 |
| 11/1/2000 | 9,1400 | -7,86% | 9,5400 | 9,9100 | 9,1400 | 72.354 | ,00 |
| 10/1/2000 | 9,9200 | -2,75% | 10,8400 | 10,8400 | 9,7800 | 115.243 | ,00 |
| 07/1/2000 | 10,2000 | 3,55% | 10,5200 | 10,5800 | 9,9800 | 108.657 | ,00 |
| 05/1/2000 | 9,8500 | -5,01% | 9,5400 | 10,1500 | 9,5400 | 115.028 | ,00 |
| 04/1/2000 | 10,3700 | 1,67% | 11,0100 | 11,0100 | 9,6200 | 220.768 | ,00 |
| 03/1/2000 | 10,2000 | 8,05% | 10,2000 | 10,2000 | 10,2000 | 37.682 | ,00 |
| 30/12/1999 | 9,4400 | 7,89% | 9,4400 | 9,4400 | 9,4400 | 60.900 | ,00 |
| 29/12/1999 | 8,7500 | 8,02% | 8,7500 | 8,7500 | 8,7500 | 113.534 | ,00 |
| 28/12/1999 | 8,1000 | 8,00% | 8,1000 | 8,1000 | 7,9800 | 90.279 | ,00 |
| 27/12/1999 | 7,5000 | 7,91% | 7,0700 | 7,5000 | 6,8700 | 100.264 | ,00 |
| 24/12/1999 | 6,9500 | -7,70% | 6,9800 | 7,5300 | 6,9300 | 183.890 | ,00 |
| 23/12/1999 | 7,5300 | -7,95% | 7,6800 | 8,3000 | 7,5300 | 122.219 | ,00 |
| 22/12/1999 | 8,1800 | -7,15% | 9,0600 | 9,0600 | 8,1100 | 190.362 | ,00 |
| 21/12/1999 | 8,8100 | -8,04% | 9,0200 | 9,3100 | 8,8100 | 102.528 | ,00 |
| 20/12/1999 | 9,5800 | -4,87% | 10,4000 | 10,4800 | 9,4200 | 73.251 | ,00 |
| 17/12/1999 | 10,0700 | 0,90% | 9,9800 | 10,3800 | 9,3200 | 112.121 | ,00 |
| 16/12/1999 | 9,9800 | -7,93% | 10,6400 | 10,6400 | 9,9800 | 103.259 | ,00 |
| 15/12/1999 | 10,8400 | -6,15% | 10,9500 | 11,5300 | 10,6300 | 76.374 | ,00 |
| 14/12/1999 | 11,5500 | 0,09% | 11,8600 | 11,8600 | 11,3100 | 142.279 | ,00 |
| 13/12/1999 | 11,5400 | 7,95% | 11,2900 | 11,5400 | 10,8200 | 184.234 | ,00 |
| 10/12/1999 | 10,6900 | -0,47% | 10,6400 | 10,9800 | 10,4400 | 87.293 | ,00 |
| 09/12/1999 | 10,7400 | -2,36% | 10,8600 | 11,2800 | 10,6400 | 66.769 | ,00 |
| 08/12/1999 | 11,0000 | -3,59% | 11,0900 | 11,5300 | 10,5300 | 80.214 | ,00 |
| 07/12/1999 | 11,4100 | -5,00% | 11,5800 | 11,9100 | 11,3400 | 68.760 | ,00 |
| 06/12/1999 | 12,0100 | -0,66% | 12,2000 | 12,2900 | 11,7600 | 95.021 | ,00 |
| 03/12/1999 | 12,0900 | -2,42% | 12,1700 | 12,3100 | 11,9900 | 71.304 | ,00 |
| 02/12/1999 | 12,3900 | -1,04% | 12,5200 | 12,5200 | 12,1000 | 92.817 | ,00 |
| 01/12/1999 | 12,5200 | -1,65% | 12,3100 | 12,6800 | 12,3100 | 83.621 | ,00 |
| 30/11/1999 | 12,7300 | 0,32% | 12,7500 | 12,7900 | 12,2100 | 91.228 | ,00 |
| 29/11/1999 | 12,6900 | -0,47% | 12,9000 | 12,9700 | 12,2000 | 113.620 | ,00 |
| 26/11/1999 | 12,7500 | 0,79% | 12,8200 | 12,9300 | 12,4200 | 89.583 | ,00 |
| 25/11/1999 | 12,6500 | -0,78% | 13,0400 | 13,1700 | 12,2400 | 78.869 | ,00 |
| 24/11/1999 | 12,7500 | -7,27% | 13,0800 | 13,4800 | 12,6500 | 113.951 | ,00 |
| 23/11/1999 | 13,7500 | -3,64% | 13,6100 | 13,9800 | 13,6100 | 142.066 | ,00 |
| 22/11/1999 | 14,2700 | -1,25% | 14,4300 | 14,8000 | 13,7700 | 138.627 | ,00 |
| 19/11/1999 | 14,4500 | 5,09% | 14,1900 | 14,4500 | 13,5300 | 219.198 | ,00 |
| 18/11/1999 | 13,7500 | -3,03% | 13,7800 | 14,2400 | 13,6300 | 65.225 | ,00 |
| 17/11/1999 | 14,1800 | -0,84% | 14,3000 | 14,4100 | 13,8600 | 80.293 | ,00 |
| 16/11/1999 | 14,3000 | -1,38% | 14,6400 | 14,6400 | 13,7800 | 54.226 | ,00 |
| 15/11/1999 | 14,5000 | 2,18% | 14,6400 | 14,8600 | 14,4100 | 96.109 | ,00 |
| 12/11/1999 | 14,1900 | -2,14% | 14,5000 | 15,0800 | 13,7300 | 120.070 | ,00 |
| 11/11/1999 | 14,5000 | -1,63% | 14,6400 | 14,9200 | 13,7100 | 98.964 | ,00 |
| 10/11/1999 | 14,7400 | -0,81% | 14,8600 | 15,0800 | 14,1900 | 116.602 | ,00 |
| 09/11/1999 | 14,8600 | 3,70% | 15,0500 | 15,3800 | 14,6400 | 147.117 | ,00 |
| 08/11/1999 | 14,3300 | 7,99% | 13,4800 | 14,3300 | 13,4800 | 166.158 | ,00 |
| 05/11/1999 | 13,2700 | 1,45% | 13,2700 | 13,2800 | 13,0200 | 56.951 | ,00 |
| 04/11/1999 | 13,0800 | -0,98% | 13,2100 | 13,3400 | 12,8800 | 69.628 | ,00 |
| 03/11/1999 | 13,2100 | -0,68% | 13,3000 | 13,4100 | 12,9800 | 93.235 | ,00 |
| 02/11/1999 | 13,3000 | 0,15% | 13,5000 | 13,5000 | 13,0600 | 113.162 | ,00 |
| 01/11/1999 | 13,2800 | 3,35% | 13,2700 | 13,4800 | 13,0800 | 84.290 | ,00 |
| 29/10/1999 | 12,8500 | 2,80% | 13,3000 | 13,4100 | 12,7500 | 117.675 | ,00 |
| 27/10/1999 | 12,5000 | -4,51% | 13,1000 | 13,1000 | 12,2200 | 118.972 | ,00 |
| 26/10/1999 | 13,0900 | -3,04% | 13,1900 | 13,2800 | 12,5500 | 96.860 | ,00 |
| 25/10/1999 | 13,5000 | -1,82% | 13,3900 | 14,1800 | 13,3000 | 127.361 | ,00 |
| 22/10/1999 | 13,7500 | -4,58% | 13,2900 | 14,2800 | 13,2600 | 104.310 | ,00 |
| 21/10/1999 | 14,4100 | 1,69% | 15,0800 | 15,1700 | 13,9700 | 127.863 | ,00 |
| 20/10/1999 | 14,1700 | 7,92% | 14,0600 | 14,1700 | 13,9700 | 152.066 | ,00 |
| 19/10/1999 | 13,1300 | 1,70% | 13,3900 | 13,9000 | 12,6500 | 170.895 | ,00 |
| 18/10/1999 | 12,9100 | -7,98% | 12,9100 | 12,9100 | 12,9100 | 78.493 | ,00 |
| 15/10/1999 | 14,0300 | 1,23% | 13,7500 | 14,6200 | 13,5500 | 169.427 | ,00 |
| 14/10/1999 | 13,8600 | -7,41% | 14,4100 | 14,6200 | 13,7700 | 186.364 | ,00 |
| 13/10/1999 | 14,9700 | -3,29% | 15,3100 | 15,4100 | 14,7400 | 163.948 | ,00 |
| 12/10/1999 | 15,4800 | 1,18% | 14,6100 | 15,8500 | 14,6100 | 216.865 | ,00 |
| 11/10/1999 | 15,3000 | -4,14% | 14,6900 | 15,4100 | 14,6900 | 199.636 | ,00 |
| 08/10/1999 | 15,9600 | -4,43% | 16,9300 | 17,3000 | 15,5700 | 273.315 | ,00 |
| 07/10/1999 | 16,7000 | 6,85% | 16,8800 | 16,8800 | 16,1900 | 485.641 | ,00 |
| 06/10/1999 | 15,6300 | 2,90% | 15,7900 | 15,8800 | 14,5000 | 325.582 | ,00 |
| 05/10/1999 | 15,1900 | 4,61% | 14,7400 | 15,3900 | 14,7400 | 243.898 | ,00 |
| 04/10/1999 | 14,5200 | -0,68% | 14,2600 | 14,6100 | 13,9800 | 239.823 | ,00 |
| 01/10/1999 | 14,6200 | -2,92% | 15,3000 | 16,1600 | 14,3000 | 373.695 | ,00 |
| 30/9/1999 | 15,0600 | 5,31% | 14,4100 | 15,0600 | 14,1900 | 328.785 | ,00 |
| 29/9/1999 | 14,3000 | 0,78% | 14,6100 | 14,8600 | 13,5300 | 316.148 | ,00 |
| 28/9/1999 | 14,1900 | -0,98% | 13,1900 | 14,6600 | 13,1900 | 818.767 | ,00 |
| 27/9/1999 | 14,3300 | -8,02% | 14,3300 | 14,3300 | 14,3300 | 59.716 | ,00 |
| 24/9/1999 | 15,5800 | -7,97% | 15,5800 | 16,1900 | 15,5800 | 220.120 | ,00 |
| 23/9/1999 | 16,9300 | -8,04% | 16,9400 | 18,1800 | 16,9300 | 215.157 | ,00 |
| 22/9/1999 | 18,4100 | 0,16% | 17,0900 | 19,0700 | 17,0900 | 407.359 | ,00 |
| 21/9/1999 | 18,3800 | -7,96% | 18,3800 | 19,0700 | 18,3800 | 317.259 | ,00 |
| 20/9/1999 | 19,9700 | -8,01% | 19,9800 | 21,0700 | 19,9700 | 362.368 | ,00 |
| 17/9/1999 | 21,7100 | -1,99% | 20,3800 | 22,6000 | 20,3800 | 416.965 | ,00 |
| 16/9/1999 | 22,1500 | 4,53% | 22,1700 | 22,6200 | 19,9800 | 335.731 | ,00 |
| 15/9/1999 | 21,1900 | 7,40% | 20,5000 | 21,3100 | 18,6500 | 462.061 | ,00 |
| 14/9/1999 | 19,7300 | 7,99% | 19,7300 | 19,7300 | 18,5200 | 429.827 | ,00 |
| 13/9/1999 | 18,2700 | 7,98% | 18,2700 | 18,2700 | 18,2700 | 109.273 | ,00 |
| 10/9/1999 | 16,9200 | 7,98% | 14,4300 | 16,9200 | 14,4200 | 267.928 | ,00 |
| 07/9/1999 | 15,6700 | 7,99% | 15,5600 | 15,6700 | 14,8600 | 384.691 | ,00 |
| 06/9/1999 | 14,5100 | 7,96% | 14,5000 | 14,5100 | 13,9900 | 202.190 | ,00 |
| 03/9/1999 | 13,4400 | -3,03% | 13,5400 | 13,7500 | 13,0800 | 254.233 | ,00 |
| 02/9/1999 | 13,8600 | -3,82% | 14,2400 | 14,2400 | 13,5300 | 267.253 | ,00 |
| 01/9/1999 | 14,4100 | 6,19% | 14,6600 | 14,6600 | 14,0600 | 333.071 | ,00 |
| 31/8/1999 | 13,5700 | 7,96% | 13,5700 | 13,5700 | 13,5700 | 147.077 | ,00 |
| 30/8/1999 | 12,5700 | 7,99% | 12,5600 | 12,5700 | 12,5600 | 44.579 | ,00 |
| 27/8/1999 | 11,6400 | 7,98% | 11,5100 | 11,6400 | 11,3100 | 168.091 | ,00 |
| 26/8/1999 | 10,7800 | 8,02% | 10,5300 | 10,7800 | 10,1500 | 218.400 | ,00 |
| 25/8/1999 | 9,9800 | 2,36% | 9,9800 | 10,3100 | 9,7500 | 213.001 | ,00 |
| 24/8/1999 | 9,7500 | 1,04% | 10,1500 | 10,3700 | 8,9800 | 260.360 | ,00 |
| 23/8/1999 | 9,6500 | 7,94% | 9,6500 | 9,6500 | 9,5400 | 239.625 | ,00 |
| 20/8/1999 | 8,9400 | 6,94% | 8,5200 | 8,9400 | 8,3800 | 254.723 | ,00 |
| 19/8/1999 | 8,3600 | 0,60% | 8,4300 | 8,5600 | 8,0900 | 141.374 | ,00 |
| 18/8/1999 | 8,3100 | 4,14% | 8,1800 | 8,3300 | 7,9800 | 156.115 | ,00 |
| 17/8/1999 | 7,9800 | 0,63% | 8,0900 | 8,1400 | 7,7600 | 114.750 | ,00 |
| 16/8/1999 | 7,9300 | 2,32% | 7,8500 | 8,0800 | 7,7600 | 156.895 | ,00 |
| 13/8/1999 | 7,7500 | 2,79% | 7,5000 | 7,7500 | 7,5000 | 109.339 | ,00 |
| 12/8/1999 | 7,5400 | 0,00% | 7,7600 | 7,8000 | 7,3200 | 97.799 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|