| 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
ΕΛ. Δ. ΜΟΥΖΑΚΗΣ Α.Ε.Β.Ε.Μ. & Ε. (ΜΟΥΖΚ)
0,7100 €
0,0000 (0,00%)
- Άνοιγμα 0,7100
- Υψηλό 0,7100
- Χαμηλό 0,7100
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/7/2001 | 2,9600 | 0,00% | 3,1000 | 3,1000 | 2,9000 | 3.510 | ,00 |
| 29/6/2001 | 2,9600 | 3,50% | 2,9200 | 2,9800 | 2,8900 | 9.010 | 26.386,00 |
| 28/6/2001 | 2,8600 | 0,00% | 2,8200 | 2,9100 | 2,8200 | 3.980 | 11.416,00 |
| 27/6/2001 | 2,8600 | 2,14% | 2,8600 | 2,8800 | 2,7400 | 4.510 | 12.857,00 |
| 26/6/2001 | 2,8000 | 2,19% | 2,7900 | 2,8000 | 2,6400 | 7.960 | 21.668,00 |
| 25/6/2001 | 2,7400 | -2,14% | 2,8000 | 2,8100 | 2,7000 | 4.670 | 12.785,00 |
| 22/6/2001 | 2,8000 | -2,10% | 2,8800 | 2,9300 | 2,7600 | 3.190 | 8.988,00 |
| 21/6/2001 | 2,8600 | -2,39% | 2,9600 | 2,9600 | 2,8200 | 3.060 | 8.887,00 |
| 20/6/2001 | 2,9300 | -2,33% | 3,0000 | 3,0000 | 2,8600 | 4.100 | 12.007,00 |
| 19/6/2001 | 3,0000 | 0,00% | 3,1000 | 3,1000 | 2,9200 | 2.090 | 6.277,00 |
| 18/6/2001 | 3,0000 | -1,32% | 3,0600 | 3,0600 | 2,9000 | 1.160 | 3.482,00 |
| 15/6/2001 | 3,0400 | -1,30% | 3,0000 | 3,0600 | 3,0000 | 1.900 | 5.776,00 |
| 14/6/2001 | 3,0800 | -0,65% | 3,0800 | 3,0800 | 2,9600 | 3.850 | 11.672,00 |
| 13/6/2001 | 3,1000 | 3,33% | 3,0400 | 3,1200 | 3,0000 | 7.670 | 23.542,00 |
| 12/6/2001 | 3,0000 | -1,96% | 3,0200 | 3,0600 | 2,9200 | 7.890 | 23.640,00 |
| 11/6/2001 | 3,0600 | -6,71% | 3,1600 | 3,2800 | 3,0200 | 11.040 | 34.018,00 |
| 08/6/2001 | 3,2800 | -1,20% | 3,3000 | 3,3200 | 3,2200 | 6.030 | 19.731,00 |
| 07/6/2001 | 3,3200 | -0,60% | 3,4200 | 3,4200 | 3,2800 | 5.320 | 17.748,00 |
| 06/6/2001 | 3,3400 | -1,76% | 3,3000 | 3,3800 | 3,2600 | 6.700 | 22.246,00 |
| 05/6/2001 | 3,4000 | -2,86% | 3,4200 | 3,4200 | 3,3400 | 5.480 | 18.480,00 |
| 01/6/2001 | 3,5000 | 0,00% | 3,5400 | 3,5400 | 3,4000 | 1.270 | 4.420,00 |
| 31/5/2001 | 3,5000 | 1,74% | 3,5000 | 3,5800 | 3,3800 | 12.750 | 44.604,00 |
| 30/5/2001 | 3,4400 | -2,82% | 3,5400 | 3,5400 | 3,3600 | 4.200 | 14.308,00 |
| 29/5/2001 | 3,5400 | -1,12% | 3,5000 | 3,5400 | 3,5000 | 1.150 | ,00 |
| 28/5/2001 | 3,5800 | 1,13% | 3,5000 | 3,7000 | 3,4600 | 4.210 | 14.895,00 |
| 25/5/2001 | 3,5400 | 1,14% | 3,5000 | 3,5600 | 3,5000 | 4.100 | 14.420,00 |
| 24/5/2001 | 3,5000 | 0,00% | 3,5000 | 3,5400 | 3,4400 | 2.390 | 8.379,00 |
| 23/5/2001 | 3,5000 | -0,57% | 3,5600 | 3,5800 | 3,4400 | 1.100 | 3.848,00 |
| 22/5/2001 | 3,5200 | -1,12% | 3,5200 | 3,5400 | 3,4800 | 2.880 | 10.118,00 |
| 21/5/2001 | 3,5600 | 1,71% | 3,5800 | 3,5800 | 3,5200 | 1.020 | 3.616,00 |
| 18/5/2001 | 3,5000 | 0,00% | 3,5000 | 3,5800 | 3,4000 | 5.050 | 17.630,00 |
| 17/5/2001 | 3,5000 | 2,34% | 3,4800 | 3,5000 | 3,4000 | 2.100 | 7.288,00 |
| 16/5/2001 | 3,4200 | 0,59% | 3,3000 | 3,4600 | 3,3000 | 2.050 | 6.942,00 |
| 15/5/2001 | 3,4000 | 0,00% | 3,4000 | 3,4400 | 3,3200 | 5.820 | 19.575,00 |
| 14/5/2001 | 3,4000 | -4,49% | 3,4800 | 3,4800 | 3,3600 | 3.110 | 10.597,00 |
| 11/5/2001 | 3,5600 | 1,14% | 3,5600 | 3,5600 | 3,5200 | 2.450 | 8.680,00 |
| 10/5/2001 | 3,5200 | 0,57% | 3,6400 | 3,6400 | 3,3600 | 10.150 | 35.108,00 |
| 09/5/2001 | 3,5000 | -2,78% | 3,5200 | 3,5800 | 3,4200 | 6.400 | 22.325,00 |
| 08/5/2001 | 3,6000 | -0,55% | 3,7000 | 3,7000 | 3,5600 | 2.890 | 10.407,00 |
| 07/5/2001 | 3,6200 | -2,69% | 3,6000 | 3,6800 | 3,5400 | 1.970 | 7.122,00 |
| 04/5/2001 | 3,7200 | -0,53% | 3,7200 | 3,8000 | 3,6800 | 3.020 | 11.197,00 |
| 03/5/2001 | 3,7400 | -2,09% | 3,7800 | 3,8200 | 3,6800 | 5.100 | 19.110,00 |
| 02/5/2001 | 3,8200 | -0,52% | 3,8200 | 3,8400 | 3,7600 | 2.290 | 8.686,00 |
| 30/4/2001 | 3,8400 | -0,52% | 3,8000 | 3,8600 | 3,6200 | 9.330 | 35.109,00 |
| 27/4/2001 | 3,8600 | 0,52% | 3,8400 | 3,8800 | 3,8000 | 3.290 | 12.616,00 |
| 26/4/2001 | 3,8400 | 0,00% | 3,7400 | 3,8600 | 3,7400 | 2.000 | 7.622,00 |
| 25/4/2001 | 3,8400 | 1,05% | 3,7800 | 3,8600 | 3,7800 | 4.230 | 16.056,00 |
| 24/4/2001 | 3,8000 | -1,55% | 3,8200 | 3,8600 | 3,7800 | 4.870 | 18.612,00 |
| 23/4/2001 | 3,8600 | 0,52% | 3,9000 | 3,9000 | 3,8200 | 3.500 | 13.486,00 |
| 20/4/2001 | 3,8400 | 0,00% | 3,8200 | 3,8600 | 3,7200 | 9.280 | 35.206,00 |
| 19/4/2001 | 3,8400 | -1,03% | 3,9200 | 3,9400 | 3,8000 | 10.430 | 40.244,00 |
| 18/4/2001 | 3,8800 | 0,52% | 3,8400 | 3,9000 | 3,8200 | 10.120 | 39.030,00 |
| 17/4/2001 | 3,8600 | -1,03% | 3,8400 | 3,8800 | 3,8200 | 11.670 | 45.087,00 |
| 12/4/2001 | 3,9000 | -1,52% | 3,9000 | 3,9200 | 3,8400 | 9.180 | 35.682,00 |
| 11/4/2001 | 3,9600 | 0,51% | 3,9000 | 3,9600 | 3,8800 | 3.640 | 14.295,00 |
| 10/4/2001 | 3,9400 | 1,03% | 3,9000 | 3,9600 | 3,8600 | 7.690 | 30.147,00 |
| 09/4/2001 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,8800 | 1.500 | ,00 |
| 06/4/2001 | 3,9000 | 0,00% | 3,9000 | 3,9600 | 3,8400 | 9.150 | 35.629,00 |
| 05/4/2001 | 3,9000 | 1,04% | 3,9400 | 3,9600 | 3,8800 | 9.030 | 35.333,00 |
| 04/4/2001 | 3,8600 | 2,66% | 3,5200 | 3,9800 | 3,5200 | 6.020 | 22.365,00 |
| 03/4/2001 | 3,7600 | -3,09% | 3,7800 | 3,7800 | 3,7000 | 3.740 | 13.975,00 |
| 02/4/2001 | 3,8800 | 0,00% | 3,9000 | 3,9000 | 3,8000 | 1.490 | ,00 |
| 30/3/2001 | 3,8800 | 0,00% | 3,9000 | 3,9200 | 3,8400 | 6.170 | 23.865,00 |
| 29/3/2001 | 3,8800 | -2,02% | 3,9400 | 3,9400 | 3,8400 | 4.120 | 15.987,00 |
| 28/3/2001 | 3,9600 | -0,50% | 4,1000 | 4,1000 | 3,8400 | 6.830 | 27.169,00 |
| 27/3/2001 | 3,9800 | -0,50% | 3,9600 | 4,0000 | 3,8600 | 2.960 | 11.740,00 |
| 26/3/2001 | 4,0000 | 0,00% | 3,7600 | 4,1200 | 3,7600 | 7.340 | 28.613,00 |
| 23/3/2001 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,8600 | 5.000 | 19.738,00 |
| 22/3/2001 | 4,0000 | 1,01% | 3,9600 | 4,0200 | 3,8600 | 3.440 | ,00 |
| 21/3/2001 | 3,9600 | 0,00% | 4,0000 | 4,0000 | 3,8600 | 7.210 | 28.260,00 |
| 20/3/2001 | 3,9600 | 0,51% | 3,8800 | 4,1800 | 3,8800 | 7.160 | 28.282,00 |
| 19/3/2001 | 3,9400 | -1,99% | 4,0400 | 4,0400 | 3,8000 | 11.270 | 43.630,00 |
| 16/3/2001 | 4,0200 | -2,43% | 4,1200 | 4,2000 | 3,9200 | 13.630 | 55.219,00 |
| 15/3/2001 | 4,1200 | 0,49% | 3,6400 | 4,2000 | 3,6400 | 20.280 | 81.157,00 |
| 14/3/2001 | 4,1000 | -5,53% | 4,3400 | 4,6200 | 4,0000 | 47.530 | 209.860,00 |
| 13/3/2001 | 4,3400 | -0,46% | 4,1800 | 4,4800 | 4,1800 | 28.830 | 124.963,00 |
| 12/3/2001 | 4,3600 | 4,81% | 4,1200 | 4,3800 | 4,1000 | 34.180 | 146.436,00 |
| 09/3/2001 | 4,1600 | -0,48% | 4,1800 | 4,3000 | 4,0800 | 20.100 | 84.043,00 |
| 08/3/2001 | 4,1800 | 1,95% | 4,1600 | 4,2600 | 4,1200 | 43.370 | 181.590,00 |
| 07/3/2001 | 4,1000 | 1,99% | 4,0200 | 4,1600 | 4,0200 | 18.390 | 74.938,00 |
| 06/3/2001 | 4,0200 | 2,55% | 3,9400 | 4,0800 | 3,9400 | 21.980 | 88.192,00 |
| 05/3/2001 | 3,9200 | 0,00% | 3,7600 | 4,0000 | 3,7600 | 10.830 | 42.377,00 |
| 02/3/2001 | 3,9200 | 0,51% | 3,8000 | 3,9800 | 3,8000 | 15.430 | 59.840,00 |
| 01/3/2001 | 3,9000 | -2,99% | 3,9800 | 4,0000 | 3,8200 | 6.240 | 24.205,00 |
| 28/2/2001 | 4,0200 | -0,50% | 4,0000 | 4,1200 | 3,8600 | 7.000 | 28.126,00 |
| 27/2/2001 | 4,0400 | 4,66% | 3,8600 | 4,0400 | 3,8600 | 2.930 | 11.592,00 |
| 23/2/2001 | 3,8600 | 1,58% | 3,8000 | 3,8600 | 3,7600 | 10.150 | 38.905,00 |
| 22/2/2001 | 3,8000 | -2,06% | 3,7800 | 3,8600 | 3,7400 | 4.560 | 17.322,00 |
| 21/2/2001 | 3,8800 | -4,43% | 3,9000 | 4,0000 | 3,8200 | 7.730 | 30.069,00 |
| 20/2/2001 | 4,0600 | -2,40% | 4,2000 | 4,2800 | 3,9400 | 20.890 | 86.686,00 |
| 19/2/2001 | 4,1600 | 6,67% | 3,9200 | 4,1600 | 3,9200 | 28.980 | 117.782,00 |
| 16/2/2001 | 3,9000 | 0,52% | 3,8800 | 3,9800 | 3,8000 | 13.990 | 54.477,00 |
| 15/2/2001 | 3,8800 | 3,19% | 3,8000 | 3,9400 | 3,8000 | 8.660 | 33.338,00 |
| 14/2/2001 | 3,7600 | 0,53% | 3,7600 | 3,7600 | 3,7200 | 2.290 | 8.577,00 |
| 13/2/2001 | 3,7400 | 0,54% | 3,8200 | 3,8400 | 3,7200 | 5.900 | 22.233,80 |
| 12/2/2001 | 3,7200 | 1,64% | 3,7000 | 3,8000 | 3,5600 | 9.720 | 36.057,20 |
| 09/2/2001 | 3,6600 | 0,55% | 3,6600 | 3,7000 | 3,4600 | 15.570 | 56.499,40 |
| 08/2/2001 | 3,6400 | 0,00% | 3,5600 | 3,6800 | 3,4600 | 14.270 | 50.649,39 |
| 07/2/2001 | 3,6400 | 0,55% | 3,6400 | 3,6600 | 3,5400 | 2.000 | 7.286,00 |
| 06/2/2001 | 3,6200 | 4,62% | 3,6000 | 3,6400 | 3,4200 | 6.010 | 21.367,20 |
| 05/2/2001 | 3,4600 | 0,58% | 3,3600 | 3,5000 | 3,2800 | 7.580 | 25.490,20 |
| 02/2/2001 | 3,4400 | -1,71% | 3,5000 | 3,5000 | 3,3800 | 2.140 | 7.311,20 |
| 01/2/2001 | 3,5000 | -1,13% | 3,5000 | 3,5200 | 3,3600 | 4.850 | 16.843,60 |
| 31/1/2001 | 3,5400 | 1,72% | 3,5600 | 3,5600 | 3,4600 | 16.590 | 57.982,39 |
| 30/1/2001 | 3,4800 | 0,58% | 3,4600 | 3,4800 | 3,3600 | 6.820 | 23.405,80 |
| 29/1/2001 | 3,4600 | -0,57% | 3,6000 | 3,6000 | 3,3400 | 4.800 | 16.368,20 |
| 26/1/2001 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,3600 | 10.420 | 35.563,99 |
| 25/1/2001 | 3,4800 | 0,58% | 3,4800 | 3,4800 | 3,3800 | 5.500 | 18.972,20 |
| 24/1/2001 | 3,4600 | -1,14% | 3,5800 | 3,5800 | 3,3600 | 8.150 | 27.850,20 |
| 23/1/2001 | 3,5000 | -2,78% | 3,5000 | 3,5200 | 3,4000 | 13.500 | 46.773,00 |
| 22/1/2001 | 3,6000 | -3,74% | 3,6400 | 3,6800 | 3,5200 | 5.040 | 18.061,80 |
| 19/1/2001 | 3,7400 | -1,58% | 3,8200 | 3,8200 | 3,6600 | 3.800 | 14.173,00 |
| 18/1/2001 | 3,8000 | 1,60% | 3,8000 | 3,8200 | 3,7000 | 3.200 | 12.050,00 |
| 17/1/2001 | 3,7400 | 0,54% | 3,6000 | 3,8000 | 3,5200 | 4.870 | 18.149,60 |
| 16/1/2001 | 3,7200 | -5,10% | 3,8800 | 3,9000 | 3,6600 | 7.470 | 27.925,80 |
| 15/1/2001 | 3,9200 | -5,31% | 4,1000 | 4,1200 | 3,7600 | 14.220 | 54.464,21 |
| 12/1/2001 | 4,1400 | 1,47% | 4,1200 | 4,2400 | 3,9800 | 14.760 | 60.982,39 |
| 11/1/2001 | 4,0800 | 6,81% | 3,6400 | 4,2000 | 3,6400 | 12.910 | ,00 |
| 10/1/2001 | 3,8200 | 0,00% | 3,6200 | 3,8800 | 3,6200 | 6.550 | ,00 |
| 09/1/2001 | 3,8200 | -2,55% | 3,7400 | 3,9200 | 3,7000 | 3.800 | ,00 |
| 08/1/2001 | 3,9200 | -2,97% | 4,0000 | 4,0000 | 3,7000 | 6.960 | ,00 |
| 05/1/2001 | 4,0400 | -0,49% | 4,0200 | 4,0400 | 3,8000 | 4.240 | ,00 |
| 04/1/2001 | 4,0600 | -0,49% | 4,0000 | 4,1000 | 3,7000 | 3.940 | ,00 |
| 03/1/2001 | 4,0800 | -0,97% | 4,0000 | 4,1000 | 3,9000 | 3.900 | ,00 |
| 29/12/2000 | 4,1200 | 4,30% | 3,8200 | 4,2300 | 3,8000 | 14.670 | ,00 |
| 28/12/2000 | 3,9500 | 0,51% | 4,0800 | 4,1100 | 3,7400 | 2.200 | ,00 |
| 27/12/2000 | 3,9300 | -0,51% | 3,9900 | 4,0100 | 3,6700 | 8.790 | ,00 |
| 22/12/2000 | 3,9500 | -1,00% | 4,0200 | 4,0200 | 3,9000 | 4.540 | ,00 |
| 21/12/2000 | 3,9900 | -0,75% | 3,8700 | 4,0100 | 3,8700 | 2.310 | ,00 |
| 20/12/2000 | 4,0200 | 1,01% | 4,0200 | 4,0400 | 3,8700 | 2.600 | ,00 |
| 19/12/2000 | 3,9800 | -4,10% | 3,8900 | 4,0200 | 3,8400 | 10.740 | ,00 |
| 18/12/2000 | 4,1500 | -4,82% | 4,1100 | 4,2600 | 4,1100 | 11.800 | ,00 |
| 15/12/2000 | 4,3600 | 0,69% | 4,3400 | 4,3900 | 4,1800 | 5.400 | ,00 |
| 14/12/2000 | 4,3300 | 1,41% | 4,2800 | 4,3700 | 4,0600 | 9.520 | ,00 |
| 13/12/2000 | 4,2700 | -2,29% | 4,2600 | 4,3700 | 4,1700 | 4.410 | ,00 |
| 12/12/2000 | 4,3700 | -1,80% | 4,2400 | 4,4300 | 4,2000 | 11.690 | ,00 |
| 11/12/2000 | 4,4500 | -0,67% | 4,2800 | 4,5500 | 4,2800 | 6.950 | ,00 |
| 08/12/2000 | 4,4800 | -0,22% | 4,5300 | 4,5500 | 4,3400 | 9.480 | ,00 |
| 07/12/2000 | 4,4900 | -0,66% | 4,4000 | 4,5500 | 4,3700 | 5.650 | ,00 |
| 06/12/2000 | 4,5200 | 0,44% | 4,5200 | 4,7000 | 4,4000 | 20.000 | ,00 |
| 05/12/2000 | 4,5000 | -3,23% | 4,6400 | 4,6700 | 4,4500 | 10.100 | ,00 |
| 04/12/2000 | 4,6500 | 6,65% | 4,4600 | 4,7000 | 4,3400 | 22.670 | ,00 |
| 01/12/2000 | 4,3600 | 9,55% | 4,0500 | 4,3700 | 3,9800 | 9.360 | ,00 |
| 30/11/2000 | 3,9800 | 0,00% | 4,0500 | 4,1400 | 3,9000 | 9.880 | ,00 |
| 29/11/2000 | 3,9800 | 0,00% | 3,9800 | 4,0500 | 3,8200 | 15.810 | ,00 |
| 28/11/2000 | 3,9800 | -4,78% | 4,1400 | 4,1700 | 3,8600 | 7.350 | ,00 |
| 27/11/2000 | 4,1800 | -0,48% | 4,2000 | 4,2300 | 4,0500 | 6.280 | ,00 |
| 24/11/2000 | 4,2000 | 1,45% | 4,1700 | 4,2300 | 4,0500 | 10.460 | ,00 |
| 23/11/2000 | 4,1400 | -2,36% | 4,1200 | 4,1700 | 3,9900 | 8.620 | ,00 |
| 22/11/2000 | 4,2400 | 0,00% | 4,2800 | 4,2800 | 4,1100 | 8.700 | ,00 |
| 21/11/2000 | 4,2400 | 0,95% | 4,1700 | 4,3400 | 3,9300 | 12.320 | ,00 |
| 20/11/2000 | 4,2000 | -4,33% | 4,4300 | 4,4300 | 4,1400 | 5.550 | ,00 |
| 17/11/2000 | 4,3900 | 0,00% | 4,4300 | 4,4300 | 4,2700 | 5.150 | ,00 |
| 16/11/2000 | 4,3900 | 2,09% | 4,3600 | 4,4600 | 4,1800 | 11.800 | ,00 |
| 15/11/2000 | 4,3000 | -0,69% | 4,2600 | 4,3700 | 4,1800 | 10.520 | ,00 |
| 14/11/2000 | 4,3300 | -0,23% | 4,2100 | 4,4000 | 4,2100 | 7.770 | ,00 |
| 13/11/2000 | 4,3400 | -1,81% | 4,4000 | 4,4000 | 4,2000 | 6.870 | ,00 |
| 10/11/2000 | 4,4200 | -0,67% | 4,4000 | 4,4900 | 4,3400 | 9.610 | ,00 |
| 09/11/2000 | 4,4500 | 0,68% | 4,5200 | 4,5200 | 4,4000 | 8.640 | ,00 |
| 08/11/2000 | 4,4200 | 1,14% | 4,3700 | 4,4600 | 4,3000 | 7.470 | ,00 |
| 07/11/2000 | 4,3700 | -0,46% | 4,2600 | 4,4000 | 4,2600 | 3.300 | ,00 |
| 06/11/2000 | 4,3900 | -0,23% | 4,4000 | 4,4000 | 4,1700 | 4.630 | ,00 |
| 03/11/2000 | 4,4000 | -2,22% | 4,2000 | 4,5000 | 4,2000 | 16.080 | ,00 |
| 02/11/2000 | 4,5000 | -1,10% | 4,5800 | 4,5800 | 4,2600 | 16.000 | ,00 |
| 01/11/2000 | 4,5500 | 6,56% | 4,3300 | 4,5800 | 4,2700 | 15.450 | ,00 |
| 31/10/2000 | 4,2700 | 2,40% | 4,0900 | 4,2800 | 4,0900 | 5.680 | ,00 |
| 30/10/2000 | 4,1700 | 0,00% | 4,1800 | 4,2300 | 4,0500 | 4.180 | ,00 |
| 27/10/2000 | 4,1700 | 1,46% | 4,1100 | 4,2700 | 4,0200 | 16.270 | ,00 |
| 26/10/2000 | 4,1100 | 0,00% | 4,1100 | 4,1200 | 3,9000 | 27.220 | ,00 |
| 25/10/2000 | 4,1100 | -3,52% | 4,2100 | 4,2100 | 4,0500 | 17.150 | ,00 |
| 24/10/2000 | 4,2600 | 0,00% | 4,2300 | 4,3400 | 4,0500 | 7.540 | ,00 |
| 23/10/2000 | 4,2600 | -3,84% | 4,5200 | 4,5500 | 4,0600 | 4.320 | ,00 |
| 20/10/2000 | 4,4300 | 4,73% | 4,3700 | 4,6400 | 4,3400 | 24.970 | ,00 |
| 19/10/2000 | 4,2300 | 8,46% | 3,8600 | 4,3600 | 3,8200 | 22.902 | ,00 |
| 18/10/2000 | 3,9000 | -3,94% | 4,2300 | 4,2300 | 3,8200 | 4.980 | ,00 |
| 17/10/2000 | 4,0600 | -4,69% | 4,2600 | 4,2600 | 3,9600 | 5.370 | ,00 |
| 16/10/2000 | 4,2600 | 2,65% | 4,4300 | 4,4300 | 4,2600 | 4.650 | ,00 |
| 13/10/2000 | 4,1500 | -4,82% | 3,9600 | 4,2400 | 3,9600 | 18.980 | ,00 |
| 12/10/2000 | 4,3600 | -0,68% | 4,4000 | 4,5200 | 4,1800 | 8.318 | ,00 |
| 11/10/2000 | 4,3900 | 1,15% | 4,2800 | 4,4600 | 4,1400 | 23.668 | ,00 |
| 10/10/2000 | 4,3400 | -0,69% | 4,3700 | 4,7000 | 4,0200 | 29.830 | ,00 |
| 09/10/2000 | 4,3700 | -6,02% | 4,6500 | 4,6500 | 4,1500 | 23.550 | ,00 |
| 06/10/2000 | 4,6500 | 0,00% | 4,7000 | 4,7000 | 4,4000 | 29.390 | ,00 |
| 05/10/2000 | 4,6500 | -1,27% | 4,7000 | 4,7000 | 4,4200 | 13.240 | ,00 |
| 04/10/2000 | 4,7100 | -3,29% | 4,8700 | 4,8700 | 4,5500 | 11.930 | ,00 |
| 03/10/2000 | 4,8700 | -2,60% | 5,0800 | 5,0800 | 4,7200 | 19.520 | ,00 |
| 02/10/2000 | 5,0000 | -1,57% | 5,1700 | 5,1700 | 4,7500 | 18.790 | ,00 |
| 29/9/2000 | 5,0800 | 0,40% | 5,0500 | 5,1400 | 4,8300 | 13.870 | ,00 |
| 28/9/2000 | 5,0600 | 1,20% | 4,9900 | 5,0800 | 4,8000 | 22.220 | ,00 |
| 27/9/2000 | 5,0000 | 0,20% | 4,8700 | 5,0300 | 4,8400 | 14.220 | ,00 |
| 26/9/2000 | 4,9900 | 0,40% | 5,0800 | 5,0800 | 4,8400 | 20.580 | ,00 |
| 25/9/2000 | 4,9700 | 4,63% | 4,9600 | 5,0600 | 4,7800 | 43.270 | ,00 |
| 22/9/2000 | 4,7500 | 5,56% | 4,6700 | 4,8400 | 4,3600 | 30.160 | ,00 |
| 21/9/2000 | 4,5000 | 0,90% | 4,4600 | 4,5200 | 4,2700 | 6.490 | ,00 |
| 20/9/2000 | 4,4600 | -2,62% | 4,5800 | 4,6500 | 4,4600 | 16.610 | ,00 |
| 19/9/2000 | 4,5800 | -2,55% | 4,6800 | 4,8400 | 4,5500 | 12.020 | ,00 |
| 18/9/2000 | 4,7000 | -4,86% | 4,9900 | 4,9900 | 4,6200 | 3.850 | ,00 |
| 15/9/2000 | 4,9400 | -0,60% | 4,6200 | 5,1900 | 4,6200 | 37.100 | ,00 |
| 14/9/2000 | 4,9700 | 5,74% | 4,7800 | 4,9900 | 4,7500 | 32.700 | ,00 |
| 13/9/2000 | 4,7000 | 0,64% | 4,6100 | 4,9300 | 4,6100 | 32.280 | ,00 |
| 12/9/2000 | 4,6700 | -9,67% | 4,8400 | 5,1400 | 4,6400 | 36.950 | ,00 |
| 11/9/2000 | 5,1700 | 1,77% | 5,4300 | 5,6500 | 5,1200 | 42.100 | ,00 |
| 08/9/2000 | 5,0800 | 12,14% | 4,5300 | 5,0800 | 4,5300 | 431.930 | ,00 |
| 07/9/2000 | 4,5300 | 11,85% | 3,9000 | 4,5300 | 3,9000 | 57.580 | ,00 |
| 06/9/2000 | 4,0500 | 6,86% | 3,9600 | 4,0500 | 3,8300 | 20.670 | ,00 |
| 05/9/2000 | 3,7900 | 3,84% | 3,8000 | 3,9000 | 3,5500 | 21.780 | ,00 |
| 04/9/2000 | 3,6500 | -4,45% | 3,9600 | 3,9600 | 3,5700 | 11.830 | ,00 |
| 01/9/2000 | 3,8200 | 4,09% | 3,7900 | 4,0400 | 3,7300 | 35.880 | ,00 |
| 31/8/2000 | 3,6700 | 8,90% | 3,4900 | 3,6700 | 3,2400 | 70.180 | ,00 |
| 30/8/2000 | 3,3700 | -3,44% | 3,4900 | 3,4900 | 3,3700 | 20.330 | ,00 |
| 29/8/2000 | 3,4900 | -4,12% | 3,6400 | 3,7600 | 3,3700 | 35.690 | ,00 |
| 28/8/2000 | 3,6400 | -5,94% | 3,7900 | 3,8000 | 3,5400 | 39.990 | ,00 |
| 25/8/2000 | 3,8700 | -2,27% | 4,2100 | 4,2100 | 3,8400 | 18.560 | ,00 |
| 24/8/2000 | 3,9600 | -2,94% | 4,1100 | 4,1200 | 3,9000 | 18.140 | ,00 |
| 23/8/2000 | 4,0800 | -2,39% | 4,1700 | 4,2400 | 4,0500 | 27.430 | ,00 |
| 22/8/2000 | 4,1800 | -3,02% | 4,3100 | 4,3700 | 4,1100 | 15.240 | ,00 |
| 21/8/2000 | 4,3100 | -5,27% | 4,5300 | 4,5300 | 4,3100 | 21.880 | ,00 |
| 18/8/2000 | 4,5500 | 2,71% | 4,5800 | 4,7000 | 4,4200 | 11.530 | ,00 |
| 17/8/2000 | 4,4300 | 0,68% | 4,4000 | 4,4300 | 4,2000 | 5.650 | ,00 |
| 16/8/2000 | 4,4000 | -9,09% | 4,9600 | 4,9600 | 4,3900 | 9.750 | ,00 |
| 14/8/2000 | 4,8400 | 4,76% | 4,8400 | 4,8700 | 4,7000 | 9.040 | ,00 |
| 11/8/2000 | 4,6200 | 3,59% | 4,4600 | 4,7000 | 4,4000 | 12.160 | ,00 |
| 10/8/2000 | 4,4600 | -7,28% | 4,8100 | 4,8100 | 4,4000 | 10.920 | ,00 |
| 09/8/2000 | 4,8100 | -6,96% | 5,1700 | 5,1700 | 4,5800 | 14.510 | ,00 |
| 08/8/2000 | 5,1700 | 1,17% | 4,8400 | 5,5800 | 4,8400 | 6.290 | ,00 |
| 07/8/2000 | 5,1100 | -7,93% | 5,3100 | 5,3100 | 4,9900 | 8.970 | ,00 |
| 04/8/2000 | 5,5500 | 2,02% | 5,3400 | 5,5800 | 5,3400 | 5.430 | ,00 |
| 03/8/2000 | 5,4400 | -1,98% | 5,5200 | 5,6300 | 5,4300 | 7.450 | ,00 |
| 02/8/2000 | 5,5500 | 1,65% | 5,5800 | 5,5800 | 5,3100 | 3.220 | ,00 |
| 01/8/2000 | 5,4600 | -2,33% | 5,6200 | 5,7200 | 5,4400 | 4.700 | ,00 |
| 31/7/2000 | 5,5900 | -0,53% | 5,5900 | 5,8300 | 5,5800 | 4.580 | ,00 |
| 28/7/2000 | 5,6200 | -0,71% | 5,5000 | 5,7200 | 5,5000 | 6.720 | ,00 |
| 27/7/2000 | 5,6600 | 1,43% | 5,5900 | 5,7200 | 5,4300 | 5.370 | ,00 |
| 26/7/2000 | 5,5800 | -2,45% | 5,5800 | 5,6600 | 5,5800 | 3.160 | ,00 |
| 25/7/2000 | 5,7200 | -0,52% | 5,7500 | 5,7500 | 5,5800 | 7.080 | ,00 |
| 24/7/2000 | 5,7500 | 0,17% | 5,7200 | 5,8700 | 5,6900 | 7.930 | ,00 |
| 21/7/2000 | 5,7400 | -1,71% | 5,9000 | 5,9000 | 5,7200 | 3.820 | ,00 |
| 20/7/2000 | 5,8400 | 0,00% | 5,9900 | 5,9900 | 5,6900 | 6.470 | ,00 |
| 19/7/2000 | 5,8400 | -2,01% | 5,9300 | 6,0200 | 5,8400 | 7.250 | ,00 |
| 18/7/2000 | 5,9600 | -2,77% | 6,0000 | 6,1600 | 5,8800 | 19.070 | ,00 |
| 17/7/2000 | 6,1300 | 3,20% | 5,8800 | 6,1600 | 5,8800 | 10.440 | ,00 |
| 14/7/2000 | 5,9400 | 3,48% | 5,7800 | 6,0200 | 5,7800 | 4.730 | ,00 |
| 13/7/2000 | 5,7400 | -2,38% | 5,8700 | 5,8700 | 5,5800 | 3.130 | ,00 |
| 12/7/2000 | 5,8800 | -2,33% | 6,2200 | 6,2200 | 5,8400 | 8.620 | ,00 |
| 11/7/2000 | 6,0200 | 2,56% | 6,1300 | 6,1300 | 5,9000 | 4.900 | ,00 |
| 10/7/2000 | 5,8700 | 0,00% | 5,5800 | 6,1000 | 5,5800 | 9.990 | ,00 |
| 07/7/2000 | 5,8700 | -1,18% | 6,0300 | 6,0300 | 5,7200 | 5.960 | ,00 |
| 06/7/2000 | 5,9400 | -2,14% | 6,2200 | 6,2500 | 5,9000 | 12.190 | ,00 |
| 05/7/2000 | 6,0700 | 2,71% | 5,7500 | 6,3100 | 5,7500 | 23.262 | ,00 |
| 04/7/2000 | 5,9100 | -3,11% | 6,1000 | 6,2100 | 5,9000 | 23.370 | ,00 |
| 03/7/2000 | 6,1000 | -2,40% | 6,1600 | 6,5200 | 6,0500 | 7.960 | ,00 |
| 30/6/2000 | 6,2500 | -3,25% | 6,6000 | 6,6000 | 6,1500 | 9.570 | ,00 |
| 29/6/2000 | 6,4600 | 0,31% | 6,1600 | 6,7500 | 6,0500 | 16.020 | ,00 |
| 28/6/2000 | 6,4400 | -4,02% | 7,0400 | 7,0400 | 6,4400 | 26.840 | ,00 |
| 27/6/2000 | 6,7100 | 10,00% | 6,2200 | 6,7100 | 6,1900 | 24.730 | ,00 |
| 26/6/2000 | 6,1000 | -6,44% | 6,1300 | 6,2800 | 5,9600 | 19.000 | ,00 |
| 23/6/2000 | 6,5200 | 0,31% | 6,4300 | 6,7200 | 6,4300 | 15.540 | ,00 |
| 22/6/2000 | 6,5000 | -2,69% | 6,7600 | 6,8400 | 6,4300 | 11.490 | ,00 |
| 21/6/2000 | 6,6800 | -1,04% | 6,9000 | 6,9000 | 6,4000 | 18.990 | ,00 |
| 20/6/2000 | 6,7500 | -2,17% | 6,9300 | 6,9300 | 6,2200 | 14.280 | ,00 |
| 16/6/2000 | 6,9000 | -1,99% | 7,0400 | 7,1600 | 6,9000 | 16.850 | ,00 |
| 15/6/2000 | 7,0400 | -1,68% | 7,1600 | 7,3400 | 7,0400 | 19.660 | ,00 |
| 14/6/2000 | 7,1600 | 2,14% | 6,9300 | 7,2500 | 6,6500 | 19.450 | ,00 |
| 13/6/2000 | 7,0100 | -5,27% | 7,1000 | 7,4500 | 6,7800 | 30.820 | ,00 |
| 12/6/2000 | 7,4000 | -0,94% | 7,6300 | 7,8700 | 7,3700 | 68.220 | ,00 |
| 09/6/2000 | 7,4700 | 10,01% | 7,2300 | 7,4700 | 6,9100 | 117.580 | ,00 |
| 08/6/2000 | 6,7900 | 7,10% | 6,3100 | 6,9700 | 6,3100 | 56.540 | ,00 |
| 07/6/2000 | 6,3400 | -1,86% | 6,2400 | 6,4300 | 5,9300 | 26.780 | ,00 |
| 06/6/2000 | 6,4600 | -2,12% | 6,6300 | 6,6300 | 6,3400 | 15.100 | ,00 |
| 05/6/2000 | 6,6000 | -1,79% | 6,5000 | 7,2800 | 6,5000 | 9.380 | ,00 |
| 02/6/2000 | 6,7200 | -2,75% | 6,9100 | 6,9700 | 6,6300 | 8.360 | ,00 |
| 01/6/2000 | 6,9100 | -1,29% | 6,7900 | 7,0000 | 6,6300 | 18.150 | ,00 |
| 31/5/2000 | 7,0000 | 3,86% | 6,7500 | 7,1300 | 6,7400 | 32.750 | ,00 |
| 30/5/2000 | 6,7400 | 2,12% | 6,3100 | 6,7900 | 6,3100 | 24.570 | ,00 |
| 29/5/2000 | 6,6000 | -3,23% | 6,2500 | 7,1000 | 6,2500 | 12.800 | ,00 |
| 26/5/2000 | 6,8200 | -1,59% | 6,9300 | 7,0100 | 6,4600 | 23.370 | ,00 |
| 25/5/2000 | 6,9300 | 5,00% | 6,4700 | 7,0100 | 6,4700 | 35.840 | ,00 |
| 24/5/2000 | 6,6000 | -8,08% | 6,6600 | 7,0400 | 6,5400 | 26.780 | ,00 |
| 23/5/2000 | 7,1800 | -5,40% | 6,9600 | 7,4000 | 6,8700 | 42.040 | ,00 |
| 22/5/2000 | 7,5900 | -6,64% | 8,0700 | 8,1100 | 7,5100 | 49.930 | ,00 |
| 19/5/2000 | 8,1300 | 8,26% | 7,6900 | 8,2600 | 7,6900 | 67.080 | ,00 |
| 18/5/2000 | 7,5100 | 6,37% | 7,0400 | 7,6300 | 7,0300 | 32.050 | ,00 |
| 17/5/2000 | 7,0600 | 4,75% | 6,6900 | 7,1000 | 6,4900 | 37.460 | ,00 |
| 16/5/2000 | 6,7400 | -0,30% | 6,8500 | 6,9000 | 6,5700 | 19.380 | ,00 |
| 15/5/2000 | 6,7600 | 0,30% | 6,7400 | 7,0100 | 6,4900 | 39.320 | ,00 |
| 12/5/2000 | 6,7400 | 4,66% | 6,5700 | 6,9000 | 6,4900 | 21.030 | ,00 |
| 11/5/2000 | 6,4400 | 2,55% | 6,3100 | 6,5400 | 5,9100 | 35.890 | ,00 |
| 10/5/2000 | 6,2800 | 2,45% | 6,1300 | 6,4300 | 6,0200 | 19.080 | ,00 |
| 09/5/2000 | 6,1300 | 1,16% | 6,1300 | 6,4000 | 5,5300 | 33.120 | ,00 |
| 08/5/2000 | 6,0600 | 9,78% | 5,8500 | 6,0600 | 5,8400 | 29.940 | ,00 |
| 05/5/2000 | 5,5200 | 9,96% | 5,1100 | 5,5200 | 5,1100 | 22.240 | ,00 |
| 04/5/2000 | 5,0200 | -2,33% | 4,9900 | 5,1400 | 4,9400 | 11.530 | ,00 |
| 03/5/2000 | 5,1400 | 2,39% | 5,0200 | 5,2500 | 4,7800 | 22.920 | ,00 |
| 02/5/2000 | 5,0200 | 9,37% | 4,5900 | 5,0500 | 4,5900 | 36.870 | ,00 |
| 27/4/2000 | 4,5900 | 3,15% | 4,5900 | 4,7000 | 4,4000 | 9.230 | ,00 |
| 26/4/2000 | 4,4500 | -4,91% | 5,0900 | 5,0900 | 4,2300 | 15.930 | ,00 |
| 25/4/2000 | 4,6800 | -9,65% | 5,0000 | 5,0000 | 4,6700 | 13.780 | ,00 |
| 24/4/2000 | 5,1800 | -4,25% | 5,6900 | 5,6900 | 5,1500 | 8.990 | ,00 |
| 21/4/2000 | 5,4100 | 1,50% | 5,5500 | 5,5500 | 5,3300 | 14.460 | ,00 |
| 20/4/2000 | 5,3300 | 0,00% | 5,2800 | 5,5500 | 5,2800 | 17.940 | ,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.% |
|---|