| 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
Παλαιοί Οίνοι Ναούσης Holding Α.Ε. (ΜΠΟΠΑ)
0,0570 €
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 |
|---|---|---|---|---|---|---|---|
| 11/10/2000 | 2,3500 | -10,98% | 2,6100 | 2,6100 | 2,3500 | 4.080 | ,00 |
| 10/10/2000 | 2,6400 | -11,41% | 2,6500 | 2,7900 | 2,6400 | 1.850 | ,00 |
| 09/10/2000 | 2,9800 | 6,05% | 2,6400 | 3,0500 | 2,6400 | 550 | ,00 |
| 06/10/2000 | 2,8100 | -6,02% | 2,7900 | 2,8200 | 2,7700 | 3.270 | ,00 |
| 05/10/2000 | 2,9900 | -1,97% | 3,0500 | 3,0500 | 2,7000 | 750 | ,00 |
| 04/10/2000 | 3,0500 | -4,98% | 3,0500 | 3,0500 | 3,0500 | 30 | ,00 |
| 03/10/2000 | 3,2100 | -0,62% | 3,4600 | 3,4600 | 2,8500 | 3.310 | ,00 |
| 02/10/2000 | 3,2300 | -7,45% | 3,1000 | 3,4800 | 3,1000 | 1.130 | ,00 |
| 29/9/2000 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | 10 | ,00 |
| 28/9/2000 | 3,4900 | 0,00% | 3,5500 | 3,5500 | 3,1000 | 230 | ,00 |
| 27/9/2000 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | 10 | ,00 |
| 26/9/2000 | 3,4900 | -8,88% | 3,3900 | 3,7600 | 3,3900 | 1.510 | ,00 |
| 25/9/2000 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | 10 | ,00 |
| 22/9/2000 | 3,8300 | 5,80% | 3,7900 | 3,9300 | 3,7900 | 30 | ,00 |
| 21/9/2000 | 3,6200 | 3,72% | 3,5800 | 3,8000 | 3,5500 | 1.776 | ,00 |
| 20/9/2000 | 3,4900 | 0,87% | 3,6100 | 3,6700 | 3,4800 | 750 | ,00 |
| 19/9/2000 | 3,4600 | -4,95% | 3,4500 | 4,1100 | 3,4500 | 640 | ,00 |
| 18/9/2000 | 3,6400 | -2,67% | 3,7400 | 3,7400 | 3,3000 | 2.320 | ,00 |
| 15/9/2000 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | 427 | ,00 |
| 14/9/2000 | 3,7400 | -2,86% | 3,7100 | 4,1200 | 3,7100 | 1.281 | ,00 |
| 13/9/2000 | 3,8500 | -1,53% | 4,1200 | 4,1200 | 3,5500 | 1.793 | ,00 |
| 12/9/2000 | 3,9100 | -9,28% | 4,3900 | 4,3900 | 3,8100 | 85 | ,00 |
| 11/9/2000 | 4,3100 | -26,58% | 4,3100 | 4,3100 | 4,3100 | 213 | ,00 |
| 08/9/2000 | 5,8700 | 3,71% | 5,8700 | 5,8700 | 5,8700 | 510 | ,00 |
| 07/9/2000 | 5,6600 | 9,48% | 5,6600 | 5,6600 | 5,6600 | 30 | ,00 |
| 06/9/2000 | 5,1700 | 6,38% | 5,1700 | 5,1700 | 4,9400 | 550 | ,00 |
| 05/9/2000 | 4,8600 | 2,32% | 4,9700 | 4,9700 | 4,4300 | 330 | ,00 |
| 04/9/2000 | 4,7500 | 0,00% | 4,7500 | 4,7500 | 4,7500 | 10 | ,00 |
| 01/9/2000 | 4,7500 | 3,49% | 4,7500 | 4,7500 | 4,7500 | 200 | ,00 |
| 31/8/2000 | 4,5900 | -8,20% | 4,4900 | 5,2500 | 4,4900 | 120 | ,00 |
| 30/8/2000 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 10 | ,00 |
| 29/8/2000 | 5,0000 | 0,20% | 5,3900 | 5,3900 | 4,9900 | 210 | ,00 |
| 28/8/2000 | 4,9900 | -9,60% | 4,9000 | 5,5000 | 4,9000 | 220 | ,00 |
| 25/8/2000 | 5,5200 | -11,25% | 5,6600 | 5,6600 | 5,4900 | 2.660 | ,00 |
| 24/8/2000 | 6,2200 | 6,32% | 6,2200 | 6,2200 | 6,2200 | 10 | ,00 |
| 23/8/2000 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 10 | ,00 |
| 22/8/2000 | 5,8500 | 0,00% | 5,3400 | 5,8500 | 5,3400 | 240 | ,00 |
| 21/8/2000 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 10 | ,00 |
| 18/8/2000 | 5,8500 | 5,22% | 5,2800 | 5,8500 | 5,2800 | 560 | ,00 |
| 17/8/2000 | 5,5600 | 0,00% | 5,5600 | 5,5600 | 5,5600 | 10 | ,00 |
| 16/8/2000 | 5,5600 | -9,74% | 5,4600 | 6,2500 | 5,4600 | 660 | ,00 |
| 14/8/2000 | 6,1600 | 1,48% | 6,1600 | 6,1600 | 6,1600 | 140 | ,00 |
| 11/8/2000 | 6,0700 | -2,88% | 5,6200 | 6,4600 | 5,6200 | 440 | ,00 |
| 10/8/2000 | 6,2500 | -3,70% | 5,8700 | 6,2800 | 5,7100 | 610 | ,00 |
| 09/8/2000 | 6,4900 | -7,02% | 6,1600 | 6,7500 | 6,1500 | 830 | ,00 |
| 08/8/2000 | 6,9800 | -2,51% | 7,0400 | 7,1000 | 6,9000 | 230 | ,00 |
| 07/8/2000 | 7,1600 | -3,24% | 6,7400 | 7,4000 | 6,5200 | 400 | ,00 |
| 04/8/2000 | 7,4000 | -6,09% | 7,5000 | 7,5000 | 7,3700 | 90 | ,00 |
| 03/8/2000 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8800 | 140 | ,00 |
| 02/8/2000 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8800 | 10 | ,00 |
| 01/8/2000 | 7,8800 | -0,51% | 7,9100 | 7,9100 | 7,8700 | 50 | ,00 |
| 31/7/2000 | 7,9200 | -4,69% | 7,9200 | 7,9200 | 7,9200 | 655 | ,00 |
| 28/7/2000 | 8,3100 | 2,97% | 8,2200 | 8,4800 | 7,6900 | 1.210 | ,00 |
| 27/7/2000 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | 10 | ,00 |
| 26/7/2000 | 8,0700 | -4,83% | 8,0700 | 8,0700 | 8,0700 | 50 | ,00 |
| 25/7/2000 | 8,4800 | 0,00% | 8,4800 | 8,4800 | 8,4800 | 10 | ,00 |
| 24/7/2000 | 8,4800 | 0,00% | 8,4800 | 8,4800 | 8,4800 | 10 | ,00 |
| 21/7/2000 | 8,4800 | 5,60% | 8,4400 | 8,5100 | 8,4400 | 220 | ,00 |
| 20/7/2000 | 8,0300 | 1,90% | 7,6300 | 8,4200 | 7,6300 | 430 | ,00 |
| 19/7/2000 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8800 | 10 | ,00 |
| 18/7/2000 | 7,8800 | -7,40% | 8,4500 | 8,4500 | 7,8800 | 130 | ,00 |
| 17/7/2000 | 8,5100 | 2,78% | 8,2200 | 8,6100 | 8,2200 | 140 | ,00 |
| 14/7/2000 | 8,2800 | 3,76% | 8,2800 | 8,2800 | 8,2800 | 10 | ,00 |
| 13/7/2000 | 7,9800 | 0,00% | 7,9800 | 7,9800 | 7,9800 | 10 | ,00 |
| 12/7/2000 | 7,9800 | -0,37% | 7,9800 | 7,9800 | 7,9800 | 110 | ,00 |
| 11/7/2000 | 8,0100 | -1,84% | 8,1000 | 8,1600 | 7,4800 | 360 | ,00 |
| 10/7/2000 | 8,1600 | 0,00% | 8,1600 | 8,1600 | 8,1600 | 10 | ,00 |
| 07/7/2000 | 8,1600 | 0,37% | 7,3700 | 8,1700 | 7,3700 | 280 | ,00 |
| 06/7/2000 | 8,1300 | 0,00% | 8,1300 | 8,1300 | 8,1300 | 10 | ,00 |
| 05/7/2000 | 8,1300 | 1,25% | 8,1300 | 8,1300 | 8,1300 | 40 | ,00 |
| 04/7/2000 | 8,0300 | -0,37% | 7,3400 | 8,1600 | 7,3400 | 840 | ,00 |
| 03/7/2000 | 8,0600 | 0,00% | 8,0600 | 8,0600 | 8,0600 | 10 | ,00 |
| 30/6/2000 | 8,0600 | -1,95% | 7,9200 | 8,3600 | 7,4200 | 2.520 | ,00 |
| 29/6/2000 | 8,2200 | -0,84% | 7,6900 | 8,4200 | 7,6900 | 310 | ,00 |
| 28/6/2000 | 8,2900 | -4,27% | 7,8900 | 8,7200 | 7,8900 | 1.040 | ,00 |
| 27/6/2000 | 8,6600 | 4,59% | 8,0600 | 8,6600 | 8,0600 | 700 | ,00 |
| 26/6/2000 | 8,2800 | -0,60% | 8,3200 | 8,3200 | 7,8400 | 180 | ,00 |
| 23/6/2000 | 8,3300 | 0,00% | 8,3300 | 8,3300 | 8,3300 | 10 | ,00 |
| 22/6/2000 | 8,3300 | -2,34% | 7,6900 | 8,9700 | 7,6900 | 2.680 | ,00 |
| 21/6/2000 | 8,5300 | 0,00% | 8,5300 | 8,5300 | 8,5300 | 80 | ,00 |
| 20/6/2000 | 8,5300 | -0,12% | 8,5700 | 8,5700 | 8,5100 | 1.100 | ,00 |
| 16/6/2000 | 8,5400 | -7,17% | 8,4100 | 8,6300 | 8,3900 | 790 | ,00 |
| 15/6/2000 | 9,2000 | -0,76% | 8,4400 | 9,2300 | 8,4400 | 750 | ,00 |
| 14/6/2000 | 9,2700 | -0,22% | 8,5000 | 9,2900 | 8,4400 | 1.040 | ,00 |
| 13/6/2000 | 9,2900 | -0,64% | 9,5100 | 9,5100 | 8,8000 | 290 | ,00 |
| 12/6/2000 | 9,3500 | 1,19% | 8,8000 | 9,3500 | 8,8000 | 800 | ,00 |
| 09/6/2000 | 9,2400 | -4,55% | 9,1300 | 9,5500 | 9,1300 | 140 | ,00 |
| 08/6/2000 | 9,6800 | 5,68% | 9,1600 | 9,6800 | 9,1000 | 360 | ,00 |
| 07/6/2000 | 9,1600 | -2,03% | 9,1600 | 9,1600 | 9,1600 | 100 | ,00 |
| 06/6/2000 | 9,3500 | 1,19% | 8,8300 | 9,3500 | 8,8200 | 630 | ,00 |
| 05/6/2000 | 9,2400 | -6,67% | 10,1200 | 10,1200 | 8,9200 | 3.240 | ,00 |
| 02/6/2000 | 9,9000 | 2,06% | 9,9000 | 9,9000 | 9,9000 | 10 | ,00 |
| 01/6/2000 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,7000 | 10 | ,00 |
| 31/5/2000 | 9,7000 | 0,31% | 9,6300 | 9,9500 | 9,6300 | 1.140 | ,00 |
| 30/5/2000 | 9,6700 | 5,80% | 8,8000 | 9,9800 | 8,8000 | 1.120 | ,00 |
| 29/5/2000 | 9,1400 | -2,97% | 8,8600 | 9,8000 | 8,8600 | 90 | ,00 |
| 26/5/2000 | 9,4200 | 0,00% | 9,4200 | 9,4200 | 9,3900 | 1.230 | ,00 |
| 25/5/2000 | 9,4200 | 5,02% | 9,1400 | 9,4200 | 9,1000 | 1.220 | ,00 |
| 24/5/2000 | 8,9700 | -8,38% | 9,7900 | 9,9000 | 8,8500 | 2.780 | ,00 |
| 23/5/2000 | 9,7900 | -0,61% | 9,5200 | 10,7100 | 9,4200 | 2.510 | ,00 |
| 22/5/2000 | 9,8500 | -8,46% | 9,7100 | 10,5200 | 9,7100 | 6.330 | ,00 |
| 19/5/2000 | 10,7600 | 1,32% | 10,5600 | 10,8600 | 10,5600 | 930 | ,00 |
| 18/5/2000 | 10,6200 | 4,94% | 10,1200 | 10,9800 | 9,9800 | 1.420 | ,00 |
| 17/5/2000 | 10,1200 | 8,58% | 9,3300 | 10,2400 | 9,3300 | 1.900 | ,00 |
| 16/5/2000 | 9,3200 | -0,32% | 9,3500 | 9,3600 | 8,8300 | 1.230 | ,00 |
| 15/5/2000 | 9,3500 | 4,59% | 9,1000 | 9,4600 | 9,1000 | 2.770 | ,00 |
| 12/5/2000 | 8,9400 | -1,43% | 9,2400 | 9,3900 | 8,6300 | 1.420 | ,00 |
| 11/5/2000 | 9,0700 | 6,58% | 8,9400 | 9,0700 | 8,2800 | 2.090 | ,00 |
| 10/5/2000 | 8,5100 | 1,92% | 8,7500 | 8,9500 | 8,3600 | 1.370 | ,00 |
| 09/5/2000 | 8,3500 | 1,09% | 8,3300 | 8,3500 | 8,3300 | 400 | ,00 |
| 08/5/2000 | 8,2600 | -1,20% | 8,5100 | 8,7500 | 8,2500 | 940 | ,00 |
| 05/5/2000 | 8,3600 | 5,56% | 8,2200 | 8,3600 | 8,2200 | 600 | ,00 |
| 04/5/2000 | 7,9200 | -9,49% | 7,9200 | 7,9200 | 7,8900 | 200 | ,00 |
| 03/5/2000 | 8,7500 | -0,57% | 8,3600 | 8,9200 | 8,3600 | 280 | ,00 |
| 02/5/2000 | 8,8000 | 4,27% | 8,8000 | 8,8000 | 8,8000 | 10 | ,00 |
| 27/4/2000 | 8,4400 | 6,57% | 7,9200 | 8,7200 | 7,3400 | 1.060 | ,00 |
| 26/4/2000 | 7,9200 | -7,37% | 8,1600 | 8,1600 | 7,9200 | 180 | ,00 |
| 25/4/2000 | 8,5500 | 0,94% | 7,6300 | 8,7700 | 7,6300 | 1.540 | ,00 |
| 24/4/2000 | 8,4700 | -4,94% | 8,0400 | 9,0800 | 8,0400 | 720 | ,00 |
| 21/4/2000 | 8,9100 | -0,78% | 8,9800 | 8,9800 | 8,1100 | 1.810 | ,00 |
| 20/4/2000 | 8,9800 | -2,07% | 8,9500 | 9,1000 | 8,9500 | 300 | ,00 |
| 19/4/2000 | 9,1700 | 2,00% | 8,8000 | 9,2400 | 8,8000 | 1.160 | ,00 |
| 18/4/2000 | 8,9900 | 5,64% | 9,1000 | 9,1000 | 8,8000 | 450 | ,00 |
| 17/4/2000 | 8,5100 | 0,00% | 8,5100 | 8,5100 | 8,5100 | 10 | ,00 |
| 14/4/2000 | 8,5100 | 0,00% | 8,5100 | 8,5100 | 8,5100 | 10 | ,00 |
| 13/4/2000 | 8,5100 | -2,18% | 8,5100 | 8,5100 | 8,5100 | 170 | ,00 |
| 12/4/2000 | 8,7000 | -7,35% | 8,4700 | 9,0700 | 8,4700 | 250 | ,00 |
| 11/4/2000 | 9,3900 | 3,19% | 9,1600 | 9,3900 | 9,1600 | 1.590 | ,00 |
| 10/4/2000 | 9,1000 | -4,71% | 9,6600 | 9,6600 | 9,1000 | 110 | ,00 |
| 07/4/2000 | 9,5500 | 6,82% | 8,9700 | 9,6800 | 8,9400 | 1.090 | ,00 |
| 06/4/2000 | 8,9400 | -9,70% | 8,9200 | 9,4200 | 8,9200 | 5.110 | ,00 |
| 05/4/2000 | 9,9000 | -4,72% | 10,3900 | 10,3900 | 9,3600 | 980 | ,00 |
| 04/4/2000 | 10,3900 | 0,00% | 10,3900 | 10,3900 | 10,3900 | 10 | ,00 |
| 03/4/2000 | 10,3900 | 4,95% | 10,3900 | 10,3900 | 10,3900 | 10 | ,00 |
| 31/3/2000 | 9,9000 | -9,42% | 10,4200 | 10,8600 | 9,9000 | 650 | ,00 |
| 30/3/2000 | 10,9300 | 0,92% | 10,9200 | 11,1500 | 9,7700 | 1.710 | ,00 |
| 29/3/2000 | 10,8300 | 2,56% | 9,5100 | 11,5800 | 9,5100 | 1.740 | ,00 |
| 28/3/2000 | 10,5600 | 0,00% | 10,5600 | 10,5600 | 10,5600 | 10 | ,00 |
| 27/3/2000 | 10,5600 | -4,26% | 9,9300 | 10,5600 | 9,9300 | 110 | ,00 |
| 24/3/2000 | 11,0300 | 3,08% | 9,7400 | 11,0300 | 9,7400 | 3.940 | ,00 |
| 23/3/2000 | 10,7000 | -0,65% | 9,9800 | 10,7000 | 9,8600 | 410 | ,00 |
| 22/3/2000 | 10,7700 | -7,71% | 10,5600 | 11,3600 | 10,5600 | 1.730 | ,00 |
| 21/3/2000 | 11,6700 | 6,28% | 11,6900 | 11,8900 | 11,1500 | 2.800 | ,00 |
| 20/3/2000 | 10,9800 | -6,47% | 12,0300 | 12,3300 | 10,5600 | 2.520 | ,00 |
| 17/3/2000 | 11,7400 | 9,93% | 11,7400 | 11,7400 | 11,5900 | 1.970 | ,00 |
| 16/3/2000 | 10,6800 | 9,43% | 8,7900 | 10,7300 | 8,7900 | 2.370 | ,00 |
| 15/3/2000 | 9,7600 | -9,88% | 9,7600 | 9,7600 | 9,7600 | 110 | ,00 |
| 14/3/2000 | 10,8300 | -9,98% | 10,8300 | 10,8300 | 10,8300 | 110 | ,00 |
| 10/3/2000 | 12,0300 | -6,82% | 12,1800 | 12,1800 | 12,0300 | 40 | ,00 |
| 09/3/2000 | 12,9100 | 4,03% | 12,4100 | 13,2900 | 11,1800 | 560 | ,00 |
| 08/3/2000 | 12,4100 | -10,01% | 12,4100 | 12,4100 | 12,4100 | 190 | ,00 |
| 07/3/2000 | 13,7900 | -9,10% | 14,3800 | 14,3800 | 13,7900 | 140 | ,00 |
| 06/3/2000 | 15,1700 | 0,00% | 15,1700 | 15,1700 | 15,1700 | 10 | ,00 |
| 03/3/2000 | 15,1700 | 1,74% | 15,7900 | 15,7900 | 14,1500 | 840 | ,00 |
| 02/3/2000 | 14,9100 | 2,97% | 14,5300 | 14,9700 | 14,5300 | 2.930 | ,00 |
| 01/3/2000 | 14,4800 | -0,55% | 14,4100 | 14,8200 | 14,4100 | 600 | ,00 |
| 29/2/2000 | 14,5600 | -1,15% | 15,2600 | 15,2600 | 13,3800 | 410 | ,00 |
| 28/2/2000 | 14,7300 | 1,52% | 14,7000 | 14,8200 | 14,7000 | 50 | ,00 |
| 25/2/2000 | 14,5100 | 7,01% | 13,5000 | 14,6700 | 13,5000 | 2.540 | ,00 |
| 24/2/2000 | 13,5600 | 1,12% | 13,7100 | 13,7100 | 12,4900 | 800 | ,00 |
| 23/2/2000 | 13,4100 | 0,52% | 13,3500 | 13,4100 | 13,3500 | 120 | ,00 |
| 22/2/2000 | 13,3400 | -8,88% | 13,9700 | 13,9700 | 13,2100 | 1.230 | ,00 |
| 21/2/2000 | 14,6400 | -4,81% | 14,6700 | 14,6700 | 14,6100 | 210 | ,00 |
| 18/2/2000 | 15,3800 | 3,99% | 14,0900 | 15,7600 | 14,0900 | 1.820 | ,00 |
| 17/2/2000 | 14,7900 | -4,89% | 14,6700 | 15,2600 | 14,6700 | 310 | ,00 |
| 16/2/2000 | 15,5500 | -5,18% | 15,4400 | 15,5500 | 15,4400 | 30 | ,00 |
| 15/2/2000 | 16,4000 | -6,71% | 16,1400 | 17,4600 | 16,1400 | 3.470 | ,00 |
| 14/2/2000 | 17,5800 | 2,33% | 17,5800 | 17,5800 | 17,5800 | 20 | ,00 |
| 11/2/2000 | 17,1800 | -2,50% | 16,0800 | 18,4300 | 16,0700 | 5.520 | ,00 |
| 10/2/2000 | 17,6200 | -0,90% | 17,5800 | 17,7800 | 17,5800 | 700 | ,00 |
| 09/2/2000 | 17,7800 | 2,24% | 17,0200 | 18,3100 | 16,0500 | 1.540 | ,00 |
| 08/2/2000 | 17,3900 | -2,96% | 18,7700 | 18,7700 | 16,1300 | 1.480 | ,00 |
| 07/2/2000 | 17,9200 | 6,73% | 17,3100 | 18,3400 | 16,8700 | 4.810 | ,00 |
| 04/2/2000 | 16,7900 | 2,25% | 15,4100 | 17,2300 | 15,4100 | 1.560 | ,00 |
| 03/2/2000 | 16,4200 | 1,17% | 16,9900 | 16,9900 | 15,8500 | 1.542 | ,00 |
| 02/2/2000 | 16,2300 | -2,46% | 15,5800 | 16,9600 | 15,5800 | 1.470 | ,00 |
| 01/2/2000 | 16,6400 | 4,79% | 16,4300 | 16,6400 | 16,4300 | 160 | ,00 |
| 31/1/2000 | 15,8800 | -6,70% | 15,8600 | 16,2300 | 15,8600 | 460 | ,00 |
| 28/1/2000 | 17,0200 | 2,35% | 17,0800 | 17,0800 | 17,0100 | 470 | ,00 |
| 27/1/2000 | 16,6300 | -1,95% | 15,6100 | 17,7400 | 15,6100 | 3.900 | ,00 |
| 26/1/2000 | 16,9600 | -6,81% | 16,9600 | 16,9600 | 16,9600 | 300 | ,00 |
| 25/1/2000 | 18,2000 | -2,26% | 17,6100 | 18,5800 | 17,5500 | 1.550 | ,00 |
| 24/1/2000 | 18,6200 | -2,00% | 17,9000 | 19,0500 | 17,4900 | 9.430 | ,00 |
| 21/1/2000 | 19,0000 | -0,99% | 18,1200 | 19,3700 | 17,7500 | 2.300 | ,00 |
| 20/1/2000 | 19,1900 | -2,34% | 18,1100 | 20,9800 | 18,0800 | 4.660 | ,00 |
| 19/1/2000 | 19,6500 | -5,89% | 19,2200 | 20,2300 | 19,2200 | 520 | ,00 |
| 18/1/2000 | 20,8800 | -7,65% | 20,8400 | 22,5100 | 20,8100 | 4.480 | ,00 |
| 17/1/2000 | 22,6100 | 1,25% | 22,3300 | 22,8900 | 21,2200 | 800 | ,00 |
| 14/1/2000 | 22,3300 | 0,72% | 21,9800 | 22,6000 | 21,9800 | 2.750 | ,00 |
| 13/1/2000 | 22,1700 | 1,93% | 20,1900 | 23,1800 | 20,1900 | 9.250 | ,00 |
| 12/1/2000 | 21,7500 | 4,77% | 20,2500 | 22,0100 | 19,1900 | 8.050 | ,00 |
| 11/1/2000 | 20,7600 | 5,49% | 21,2500 | 21,2500 | 18,1100 | 16.790 | ,00 |
| 10/1/2000 | 19,6800 | 8,01% | 19,6600 | 19,6800 | 19,6600 | 1.520 | ,00 |
| 07/1/2000 | 18,2200 | 8,00% | 17,0200 | 18,2200 | 17,0200 | 4.483 | ,00 |
| 05/1/2000 | 16,8700 | -2,82% | 16,1400 | 17,0200 | 15,9800 | 850 | ,00 |
| 04/1/2000 | 17,3600 | 1,28% | 18,4600 | 18,4600 | 15,8600 | 3.790 | ,00 |
| 03/1/2000 | 17,1400 | 7,93% | 17,1400 | 17,1400 | 17,1400 | 1.361 | ,00 |
| 30/12/1999 | 15,8800 | 7,88% | 15,8900 | 15,8900 | 15,8500 | 2.160 | ,00 |
| 29/12/1999 | 14,7200 | 7,76% | 14,6700 | 14,7500 | 14,6700 | 620 | ,00 |
| 28/12/1999 | 13,6600 | 3,02% | 13,5000 | 14,3200 | 12,6200 | 2.820 | ,00 |
| 27/12/1999 | 13,2600 | -2,86% | 12,5600 | 14,6700 | 12,5600 | 1.900 | ,00 |
| 24/12/1999 | 13,6500 | -7,71% | 13,6500 | 14,3800 | 13,6500 | 1.070 | ,00 |
| 23/12/1999 | 14,7900 | -7,97% | 14,7900 | 14,8200 | 14,7900 | 1.510 | ,00 |
| 22/12/1999 | 16,0700 | -1,05% | 14,9700 | 17,5200 | 14,9500 | 3.820 | ,00 |
| 21/12/1999 | 16,2400 | -7,99% | 16,2400 | 16,2400 | 16,2400 | 810 | ,00 |
| 20/12/1999 | 17,6500 | -5,72% | 17,2300 | 19,5200 | 17,2300 | 2.060 | ,00 |
| 17/12/1999 | 18,7200 | -1,27% | 17,6200 | 20,4500 | 17,6200 | 4.600 | ,00 |
| 16/12/1999 | 18,9600 | -3,51% | 18,4900 | 19,9600 | 18,2200 | 4.690 | ,00 |
| 15/12/1999 | 19,6500 | 2,88% | 18,2000 | 20,1600 | 18,2000 | 6.180 | ,00 |
| 14/12/1999 | 19,1000 | -4,50% | 20,2500 | 20,2500 | 18,5800 | 4.580 | ,00 |
| 13/12/1999 | 20,0000 | -0,15% | 20,5400 | 20,5400 | 18,4600 | 17.150 | ,00 |
| 10/12/1999 | 20,0300 | 4,70% | 17,9300 | 20,6600 | 17,9300 | 1.910 | ,00 |
| 09/12/1999 | 19,1300 | -6,96% | 19,6600 | 19,8100 | 18,9100 | 6.070 | ,00 |
| 08/12/1999 | 20,5600 | -7,89% | 21,1300 | 22,3000 | 20,5400 | 9.420 | ,00 |
| 07/12/1999 | 22,3200 | -7,08% | 23,9000 | 23,9000 | 22,3000 | 6.160 | ,00 |
| 06/12/1999 | 24,0200 | -1,96% | 24,5000 | 24,6500 | 22,5500 | 2.340 | ,00 |
| 03/12/1999 | 24,5000 | -5,04% | 24,5000 | 24,6500 | 24,5000 | 2.510 | ,00 |
| 02/12/1999 | 25,8000 | 0,70% | 25,6200 | 26,4100 | 25,6200 | 7.310 | ,00 |
| 01/12/1999 | 25,6200 | 7,78% | 23,7700 | 25,6600 | 21,8800 | 13.270 | ,00 |
| 30/11/1999 | 23,7700 | -2,42% | 23,1800 | 23,7700 | 22,4200 | 8.490 | ,00 |
| 29/11/1999 | 24,3600 | -4,13% | 23,7900 | 24,8900 | 23,7900 | 3.240 | ,00 |
| 26/11/1999 | 25,4100 | 7,90% | 23,5500 | 25,4100 | 23,5500 | 16.340 | ,00 |
| 25/11/1999 | 23,5500 | -7,14% | 23,5200 | 26,4100 | 23,5200 | 6.880 | ,00 |
| 24/11/1999 | 25,3600 | -5,05% | 27,5900 | 27,5900 | 24,5800 | 4.520 | ,00 |
| 23/11/1999 | 26,7100 | -1,07% | 27,0000 | 27,8800 | 24,9700 | 16.710 | ,00 |
| 22/11/1999 | 27,0000 | 7,87% | 25,0300 | 27,0000 | 25,0300 | 28.070 | ,00 |
| 19/11/1999 | 25,0300 | 7,98% | 23,8900 | 25,0300 | 23,2000 | 26.205 | ,00 |
| 18/11/1999 | 23,1800 | -1,15% | 23,4500 | 23,4500 | 21,5800 | 12.510 | ,00 |
| 17/11/1999 | 23,4500 | -7,09% | 24,6500 | 24,9400 | 23,3300 | 9.970 | ,00 |
| 16/11/1999 | 25,2400 | 2,77% | 26,4100 | 26,4100 | 24,3600 | 25.070 | ,00 |
| 15/11/1999 | 24,5600 | 8,00% | 24,5600 | 24,5600 | 23,7700 | 60.680 | ,00 |
| 12/11/1999 | 22,7400 | 7,26% | 22,8800 | 22,8900 | 19,5200 | 36.660 | ,00 |
| 11/11/1999 | 21,2000 | 8,00% | 21,2000 | 21,2000 | 21,2000 | 31.020 | ,00 |
| 10/11/1999 | 19,6300 | 7,92% | 18,1700 | 19,6300 | 16,7600 | 23.210 | ,00 |
| 09/11/1999 | 18,1900 | 7,95% | 15,8500 | 18,1900 | 15,8500 | 9.620 | ,00 |
| 08/11/1999 | 16,8500 | 6,31% | 14,6900 | 17,0800 | 14,6900 | 2.160 | ,00 |
| 05/11/1999 | 15,8500 | -6,87% | 15,8500 | 16,1100 | 15,7000 | 3.900 | ,00 |
| 04/11/1999 | 17,0200 | -0,53% | 17,1700 | 17,5800 | 16,1100 | 2.410 | ,00 |
| 03/11/1999 | 17,1100 | -7,41% | 18,9000 | 18,9000 | 17,0100 | 6.670 | ,00 |
| 02/11/1999 | 18,4800 | 7,94% | 18,4800 | 18,4800 | 18,4800 | 3.140 | ,00 |
| 01/11/1999 | 17,1200 | 8,01% | 17,0800 | 17,1200 | 15,9900 | 6.060 | ,00 |
| 29/10/1999 | 15,8500 | 3,87% | 16,1400 | 16,1400 | 15,3300 | 3.030 | ,00 |
| 27/10/1999 | 15,2600 | -1,55% | 15,4100 | 15,4100 | 14,9800 | 2.270 | ,00 |
| 26/10/1999 | 15,5000 | 7,79% | 14,0300 | 15,5300 | 13,2600 | 14.180 | ,00 |
| 25/10/1999 | 14,3800 | -1,91% | 13,7900 | 14,3800 | 13,7900 | 780 | ,00 |
| 22/10/1999 | 14,6600 | -0,88% | 14,0600 | 14,6600 | 14,0600 | 1.430 | ,00 |
| 21/10/1999 | 14,7900 | 1,51% | 15,6900 | 15,6900 | 14,7600 | 6.680 | ,00 |
| 20/10/1999 | 14,5700 | 7,93% | 13,5000 | 14,5800 | 13,5000 | 7.340 | ,00 |
| 19/10/1999 | 13,5000 | 2,66% | 14,1700 | 14,1700 | 13,3500 | 1.670 | ,00 |
| 18/10/1999 | 13,1500 | -7,98% | 13,1500 | 13,8500 | 13,1500 | 2.740 | ,00 |
| 15/10/1999 | 14,2900 | 2,44% | 14,0900 | 14,9400 | 14,0900 | 3.790 | ,00 |
| 14/10/1999 | 13,9500 | -6,06% | 13,8400 | 14,2600 | 13,7200 | 9.710 | ,00 |
| 13/10/1999 | 14,8500 | -6,31% | 16,2900 | 16,2900 | 14,8500 | 4.780 | ,00 |
| 12/10/1999 | 15,8500 | -2,16% | 15,4200 | 16,0500 | 15,4200 | 7.720 | ,00 |
| 11/10/1999 | 16,2000 | -4,76% | 15,7000 | 17,0200 | 15,6500 | 5.590 | ,00 |
| 08/10/1999 | 17,0100 | -3,41% | 16,5400 | 17,3100 | 16,2000 | 2.930 | ,00 |
| 07/10/1999 | 17,6100 | 0,17% | 16,7300 | 17,6100 | 16,5800 | 2.690 | ,00 |
| 06/10/1999 | 17,5800 | -0,17% | 17,9000 | 18,3000 | 16,5500 | 6.500 | ,00 |
| 05/10/1999 | 17,6100 | 3,47% | 16,1400 | 17,6700 | 16,1400 | 6.340 | ,00 |
| 04/10/1999 | 17,0200 | -5,02% | 17,6100 | 17,6100 | 16,4900 | 2.470 | ,00 |
| 01/10/1999 | 17,9200 | 2,28% | 17,8700 | 18,3700 | 16,4300 | 8.780 | ,00 |
| 30/9/1999 | 17,5200 | 5,73% | 16,8700 | 17,5200 | 16,4300 | 15.870 | ,00 |
| 29/9/1999 | 16,5700 | 3,82% | 15,8500 | 16,5700 | 14,8200 | 1.860 | ,00 |
| 28/9/1999 | 15,9600 | 7,98% | 13,6000 | 15,9600 | 13,6000 | 9.440 | ,00 |
| 27/9/1999 | 14,7800 | -7,97% | 14,7800 | 14,7800 | 14,7800 | 480 | ,00 |
| 24/9/1999 | 16,0600 | -8,02% | 16,7000 | 16,7000 | 16,0600 | 6.030 | ,00 |
| 23/9/1999 | 17,4600 | -7,03% | 17,3400 | 19,3700 | 17,2900 | 8.470 | ,00 |
| 22/9/1999 | 18,7800 | 0,32% | 19,9600 | 19,9600 | 17,9200 | 5.100 | ,00 |
| 21/9/1999 | 18,7200 | -7,56% | 19,5500 | 20,5400 | 18,7200 | 21.340 | ,00 |
| 20/9/1999 | 20,2500 | -2,83% | 22,4400 | 22,4900 | 20,1000 | 10.790 | ,00 |
| 17/9/1999 | 20,8400 | 2,91% | 21,7800 | 21,7800 | 19,0500 | 28.970 | ,00 |
| 16/9/1999 | 20,2500 | 0,00% | 20,0000 | 20,7200 | 19,0600 | 19.570 | ,00 |
| 15/9/1999 | 20,2500 | 0,15% | 20,3700 | 20,8400 | 19,2400 | 15.610 | ,00 |
| 14/9/1999 | 20,2200 | 4,39% | 20,4000 | 20,4000 | 18,0500 | 17.420 | ,00 |
| 13/9/1999 | 19,3700 | 7,31% | 18,6400 | 19,4900 | 18,5000 | 20.820 | ,00 |
| 10/9/1999 | 18,0500 | 0,89% | 16,5100 | 18,2200 | 16,5100 | 3.480 | ,00 |
| 07/9/1999 | 17,8900 | -4,74% | 18,7700 | 18,7800 | 17,8900 | 5.250 | ,00 |
| 06/9/1999 | 18,7800 | 2,57% | 17,2700 | 18,8400 | 17,2700 | 10.600 | ,00 |
| 03/9/1999 | 18,3100 | -0,33% | 19,0800 | 19,0800 | 17,2000 | 1.980 | ,00 |
| 02/9/1999 | 18,3700 | 0,82% | 18,9600 | 18,9600 | 17,1700 | 7.650 | ,00 |
| 01/9/1999 | 18,2200 | 4,35% | 18,1400 | 18,4900 | 17,5500 | 10.760 | ,00 |
| 31/8/1999 | 17,4600 | -7,77% | 19,0800 | 19,5200 | 17,4600 | 6.670 | ,00 |
| 30/8/1999 | 18,9300 | -0,79% | 19,0200 | 19,0200 | 17,6200 | 9.520 | ,00 |
| 27/8/1999 | 19,0800 | -1,55% | 17,9000 | 19,3500 | 17,9000 | 20.780 | ,00 |
| 26/8/1999 | 19,3800 | 2,32% | 20,4000 | 20,4000 | 18,7800 | 10.890 | ,00 |
| 25/8/1999 | 18,9400 | -7,79% | 21,3600 | 21,3600 | 18,9400 | 10.550 | ,00 |
| 24/8/1999 | 20,5400 | -5,04% | 23,3500 | 23,3500 | 19,9000 | 17.210 | ,00 |
| 23/8/1999 | 21,6300 | 2,66% | 22,7400 | 22,7400 | 21,0700 | 20.890 | ,00 |
| 20/8/1999 | 21,0700 | 5,30% | 19,8100 | 21,5700 | 19,8100 | 13.990 | ,00 |
| 19/8/1999 | 20,0100 | 4,87% | 18,9300 | 20,0100 | 18,3700 | 24.630 | ,00 |
| 18/8/1999 | 19,0800 | -4,41% | 19,9600 | 19,9600 | 18,4900 | 16.440 | ,00 |
| 17/8/1999 | 19,9600 | -4,08% | 21,1300 | 21,1600 | 19,3100 | 32.590 | ,00 |
| 16/8/1999 | 20,8100 | 7,99% | 19,5900 | 20,8100 | 19,3800 | 29.260 | ,00 |
| 13/8/1999 | 19,2700 | 7,96% | 19,2700 | 19,2700 | 17,2000 | 42.390 | ,00 |
| 12/8/1999 | 17,8500 | 7,99% | 17,8500 | 17,8500 | 17,8500 | 12.430 | ,00 |
| 11/8/1999 | 16,5300 | 8,04% | 16,5100 | 16,5300 | 16,4300 | 27.490 | ,00 |
| 10/8/1999 | 15,3000 | 7,97% | 15,3000 | 15,3000 | 14,8500 | 61.270 | ,00 |
| 09/8/1999 | 14,1700 | 8,00% | 12,0800 | 14,1700 | 12,0800 | 34.650 | ,00 |
| 06/8/1999 | 13,1200 | 7,98% | 12,2500 | 13,1200 | 12,2500 | 23.230 | ,00 |
| 05/8/1999 | 12,1500 | 0,00% | 11,5300 | 12,2700 | 11,3400 | 8.660 | ,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.% |
|---|