| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)
3,4800 €
0,0000 (0,00%)
- Άνοιγμα 3,4600
- Υψηλό 3,4600
- Χαμηλό 3,4600
- Όγκος 40
- Τζίρος 138 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/6/2001 | 4,1800 | 0,48% | 4,1000 | 4,1800 | 4,1000 | 2.091 | 8.596,60 |
| 28/6/2001 | 4,1600 | 0,24% | 3,9900 | 4,2700 | 3,9800 | 3.463 | 14.376,00 |
| 27/6/2001 | 4,1500 | 3,49% | 4,0100 | 4,1600 | 4,0100 | 1.203 | 4.932,80 |
| 26/6/2001 | 4,0100 | -1,23% | 3,7800 | 4,1500 | 3,7800 | 2.222 | 8.880,20 |
| 25/6/2001 | 4,0600 | 2,01% | 3,9000 | 4,1800 | 3,8100 | 1.294 | 5.021,80 |
| 22/6/2001 | 3,9800 | -1,97% | 4,0600 | 4,0600 | 3,9200 | 1.503 | 5.954,60 |
| 21/6/2001 | 4,0600 | -2,87% | 4,0700 | 4,1500 | 3,9900 | 2.731 | 11.125,20 |
| 20/6/2001 | 4,1800 | -2,79% | 4,2200 | 4,2200 | 4,1600 | 1.516 | 6.374,00 |
| 19/6/2001 | 4,3000 | 0,23% | 4,0900 | 4,3900 | 4,0900 | 3.763 | 16.359,80 |
| 18/6/2001 | 4,2900 | 0,47% | 4,2100 | 4,3500 | 4,0900 | 1.882 | 7.886,20 |
| 15/6/2001 | 4,2700 | -2,73% | 4,3800 | 4,3800 | 4,1600 | 131 | 560,80 |
| 14/6/2001 | 4,3900 | -0,45% | 4,1500 | 4,3900 | 4,1500 | 1.215 | 5.128,20 |
| 13/6/2001 | 4,4100 | 5,25% | 4,1900 | 4,4100 | 4,0100 | 5.240 | 22.201,80 |
| 12/6/2001 | 4,1900 | -0,48% | 4,2100 | 4,2100 | 4,0300 | 771 | 3.193,60 |
| 11/6/2001 | 4,2100 | 0,48% | 4,1300 | 4,2700 | 4,0600 | 3.476 | 14.414,80 |
| 08/6/2001 | 4,1900 | -3,90% | 4,3600 | 4,5200 | 4,0900 | 4.966 | 20.966,80 |
| 07/6/2001 | 4,3600 | -1,80% | 4,4400 | 4,5300 | 4,2400 | 4.103 | 17.900,80 |
| 06/6/2001 | 4,4400 | -4,52% | 4,6500 | 4,6500 | 4,2500 | 4.848 | 21.624,00 |
| 05/6/2001 | 4,6500 | -1,90% | 4,6500 | 4,9000 | 4,5000 | 1.228 | 5.701,00 |
| 01/6/2001 | 4,7400 | -2,07% | 4,8400 | 4,8700 | 4,7400 | 4.429 | 21.240,40 |
| 31/5/2001 | 4,8400 | -1,83% | 4,8100 | 4,8500 | 4,8100 | 1.633 | 7.875,80 |
| 30/5/2001 | 4,9300 | -0,60% | 4,8100 | 4,9600 | 4,7800 | 1.320 | 6.359,00 |
| 29/5/2001 | 4,9600 | -2,75% | 4,9600 | 5,1000 | 4,8500 | 797 | 3.940,80 |
| 28/5/2001 | 5,1000 | -0,58% | 5,1300 | 5,1300 | 4,9400 | 2.300 | 11.602,40 |
| 25/5/2001 | 5,1300 | 0,39% | 4,9300 | 5,1400 | 4,9300 | 3.685 | 18.760,80 |
| 24/5/2001 | 5,1100 | 1,19% | 5,0500 | 5,1100 | 4,9300 | 3.815 | 19.127,20 |
| 23/5/2001 | 5,0500 | -2,70% | 5,0400 | 5,2000 | 5,0400 | 2.835 | 14.353,60 |
| 22/5/2001 | 5,1900 | -1,70% | 5,1100 | 5,1900 | 5,1100 | 745 | 3.831,40 |
| 21/5/2001 | 5,2800 | 1,15% | 5,0700 | 5,2800 | 5,0700 | 3.632 | 19.004,20 |
| 18/5/2001 | 5,2200 | 1,16% | 4,9900 | 5,2700 | 4,9900 | 11.695 | 60.427,60 |
| 17/5/2001 | 5,1600 | 4,03% | 4,9700 | 5,2000 | 4,9600 | 3.893 | 19.943,60 |
| 16/5/2001 | 4,9600 | 1,64% | 5,0000 | 5,0400 | 4,8100 | 1.150 | 5.693,20 |
| 15/5/2001 | 4,8800 | -0,61% | 4,6500 | 4,8800 | 4,6500 | 1.242 | 6.008,40 |
| 14/5/2001 | 4,9100 | -0,61% | 4,7000 | 4,9300 | 4,7000 | 6.913 | 33.878,60 |
| 11/5/2001 | 4,9400 | -0,40% | 5,0000 | 5,0000 | 4,7400 | 2.391 | 11.861,20 |
| 10/5/2001 | 4,9600 | 0,40% | 4,9000 | 4,9700 | 4,8500 | 2.417 | 11.894,40 |
| 09/5/2001 | 4,9400 | -0,40% | 4,8400 | 4,9600 | 4,8200 | 3.842 | 18.834,40 |
| 08/5/2001 | 4,9600 | 2,27% | 5,0200 | 5,0200 | 4,8200 | 1.803 | 8.946,60 |
| 07/5/2001 | 4,8500 | -3,39% | 5,0200 | 5,0400 | 4,8200 | 1.803 | 8.857,60 |
| 04/5/2001 | 5,0200 | 0,40% | 4,9100 | 5,0500 | 4,8500 | 3.659 | 17.997,20 |
| 03/5/2001 | 5,0000 | 0,20% | 4,8800 | 5,0400 | 4,8800 | 2.104 | 10.503,60 |
| 02/5/2001 | 4,9900 | -1,77% | 5,1600 | 5,1600 | 4,7800 | 5.306 | 26.743,20 |
| 30/4/2001 | 5,0800 | -0,97% | 5,0500 | 5,1300 | 5,0500 | 4.260 | 21.678,40 |
| 27/4/2001 | 5,1300 | -0,19% | 5,1100 | 5,2700 | 5,1100 | 2.404 | 12.377,60 |
| 26/4/2001 | 5,1400 | 0,78% | 5,1300 | 5,1900 | 5,1300 | 157 | 805,60 |
| 25/4/2001 | 5,1000 | 0,00% | 5,0500 | 5,2700 | 5,0500 | 4.900 | 25.012,20 |
| 24/4/2001 | 5,1000 | -3,41% | 4,8500 | 5,2800 | 4,8500 | 11.839 | 60.829,20 |
| 23/4/2001 | 5,2800 | -1,12% | 5,2800 | 5,3300 | 5,2800 | 1.294 | 6.851,20 |
| 20/4/2001 | 5,3400 | -1,11% | 5,2000 | 5,3900 | 5,2000 | 3.254 | 17.097,80 |
| 19/4/2001 | 5,4000 | 0,75% | 5,2700 | 5,4000 | 5,2700 | 2.914 | 15.576,80 |
| 18/4/2001 | 5,3600 | 3,28% | 4,9700 | 5,4000 | 4,9700 | 7.461 | 39.351,60 |
| 17/4/2001 | 5,1900 | 0,39% | 5,0800 | 5,1900 | 5,0800 | 666 | 3.447,00 |
| 12/4/2001 | 5,1700 | -0,96% | 5,1700 | 5,3100 | 5,0800 | 5.750 | 30.058,80 |
| 11/4/2001 | 5,2200 | -1,51% | 5,3000 | 5,3300 | 5,1600 | 3.346 | 17.554,00 |
| 10/4/2001 | 5,3000 | 0,57% | 5,2000 | 5,3300 | 5,2000 | 2.926 | 15.434,00 |
| 09/4/2001 | 5,2700 | -3,48% | 5,3600 | 5,3900 | 5,2200 | 3.581 | 18.864,00 |
| 06/4/2001 | 5,4600 | 0,55% | 5,4800 | 5,7100 | 5,2500 | 9.604 | 52.463,60 |
| 05/4/2001 | 5,4300 | 3,04% | 5,2700 | 5,5400 | 5,2700 | 5.514 | 29.750,80 |
| 04/4/2001 | 5,2700 | -1,13% | 5,1400 | 5,4900 | 5,0000 | 11.486 | 60.120,80 |
| 03/4/2001 | 5,3300 | -3,79% | 5,5400 | 5,8200 | 5,3100 | 8.585 | 47.688,20 |
| 02/4/2001 | 5,5400 | -4,32% | 5,8600 | 5,8600 | 5,4600 | 21.129 | 117.967,00 |
| 30/3/2001 | 5,7900 | 2,48% | 5,5300 | 5,8600 | 5,5300 | 5.474 | 31.564,40 |
| 29/3/2001 | 5,6500 | -1,57% | 5,5400 | 5,7400 | 5,5400 | 5.227 | 29.671,60 |
| 28/3/2001 | 5,7400 | 0,35% | 5,8200 | 5,8300 | 5,7100 | 2.391 | 13.812,00 |
| 27/3/2001 | 5,7200 | -1,38% | 5,8000 | 6,0600 | 5,6000 | 5.214 | 29.665,20 |
| 26/3/2001 | 5,8000 | -0,34% | 6,0300 | 6,0300 | 5,6900 | 5.474 | 32.441,40 |
| 23/3/2001 | 5,8200 | -5,21% | 6,1200 | 6,2900 | 5,7600 | 23.181 | 140.893,80 |
| 22/3/2001 | 6,1400 | 4,78% | 5,7900 | 6,5500 | 5,4600 | 51.353 | 318.084,60 |
| 21/3/2001 | 5,8600 | -1,84% | 5,6600 | 5,8800 | 5,6600 | 5.855 | 33.973,80 |
| 20/3/2001 | 5,9700 | 4,37% | 5,7400 | 5,9700 | 5,6300 | 5.672 | 32.858,80 |
| 19/3/2001 | 5,7200 | -7,89% | 5,8000 | 6,1700 | 5,6500 | 16.464 | 96.280,00 |
| 16/3/2001 | 6,2100 | -3,12% | 6,3500 | 6,5000 | 6,0800 | 22.658 | 140.867,40 |
| 15/3/2001 | 6,4100 | -3,75% | 5,9400 | 6,6600 | 5,9200 | 26.121 | 163.603,40 |
| 14/3/2001 | 6,6600 | 0,00% | 6,7800 | 6,9500 | 5,8600 | 50.099 | 333.215,20 |
| 13/3/2001 | 6,6600 | -3,48% | 6,8400 | 6,8600 | 6,5400 | 31.622 | 211.634,60 |
| 12/3/2001 | 6,9000 | 0,00% | 6,9200 | 7,1900 | 6,6000 | 88.713 | 617.456,20 |
| 09/3/2001 | 6,9000 | 7,31% | 6,4300 | 7,0700 | 6,4300 | 105.687 | 725.857,00 |
| 08/3/2001 | 6,4300 | 6,28% | 5,5100 | 6,6400 | 5,5100 | 57.980 | 362.857,00 |
| 07/3/2001 | 6,0500 | -1,63% | 6,1500 | 6,2000 | 5,9500 | 11.316 | 69.169,40 |
| 06/3/2001 | 6,1500 | 4,59% | 6,2800 | 6,2900 | 5,9500 | 85.681 | 527.071,01 |
| 05/3/2001 | 5,8800 | 12,00% | 5,3100 | 5,8800 | 5,2500 | 59.194 | 338.164,00 |
| 02/3/2001 | 5,2500 | 3,96% | 5,0500 | 5,2800 | 4,9400 | 14.856 | 76.859,80 |
| 01/3/2001 | 5,0500 | -1,75% | 4,9300 | 5,1300 | 4,9300 | 2.926 | 14.644,20 |
| 28/2/2001 | 5,1400 | 1,18% | 5,0800 | 5,2200 | 4,9300 | 10.258 | 52.718,00 |
| 27/2/2001 | 5,0800 | 0,59% | 5,0700 | 5,2700 | 4,9000 | 11.212 | 57.022,00 |
| 23/2/2001 | 5,0500 | -1,75% | 5,1400 | 5,3600 | 4,8700 | 31.021 | 161.261,40 |
| 22/2/2001 | 5,1400 | -3,20% | 5,1300 | 5,3100 | 5,0500 | 20.711 | 107.771,60 |
| 21/2/2001 | 5,3100 | -1,67% | 5,3600 | 5,7200 | 5,1600 | 40.312 | 219.526,40 |
| 20/2/2001 | 5,4000 | 11,57% | 4,7400 | 5,4000 | 4,7400 | 130.776 | 704.427,99 |
| 19/2/2001 | 4,8400 | 7,08% | 4,6800 | 4,9000 | 4,3800 | 31.675 | 149.919,40 |
| 16/2/2001 | 4,5200 | 11,88% | 3,9000 | 4,5200 | 3,9000 | 47.368 | 208.208,40 |
| 15/2/2001 | 4,0400 | 2,28% | 3,9000 | 4,0900 | 3,9000 | 10.075 | 40.561,80 |
| 14/2/2001 | 3,9500 | 4,50% | 3,7000 | 3,9500 | 3,7000 | 5.736 | 22.068,60 |
| 13/2/2001 | 3,7800 | 0,27% | 3,6100 | 3,8100 | 3,6100 | 6.887 | 25.546,80 |
| 12/2/2001 | 3,7700 | 5,31% | 3,5800 | 3,7700 | 3,4600 | 4.129 | 15.368,60 |
| 09/2/2001 | 3,5800 | 2,58% | 3,4900 | 3,6000 | 3,4600 | 5.658 | 20.162,00 |
| 08/2/2001 | 3,4900 | 0,00% | 3,5100 | 3,5100 | 3,3800 | 3.607 | 12.516,20 |
| 07/2/2001 | 3,4900 | -0,57% | 3,5100 | 3,6100 | 3,4000 | 5.148 | 17.813,40 |
| 06/2/2001 | 3,5100 | -0,85% | 3,6900 | 3,6900 | 3,4900 | 3.005 | 10.614,00 |
| 05/2/2001 | 3,5400 | -3,28% | 3,4700 | 3,6600 | 3,4700 | 5.319 | 19.013,40 |
| 02/2/2001 | 3,6600 | -3,94% | 3,7800 | 3,8100 | 3,6300 | 6.102 | 22.740,60 |
| 01/2/2001 | 3,8100 | -0,52% | 3,6400 | 3,8400 | 3,6400 | 4.640 | 17.638,20 |
| 31/1/2001 | 3,8300 | 1,59% | 3,3400 | 3,8600 | 3,3400 | 6.611 | 25.177,00 |
| 30/1/2001 | 3,7700 | 1,89% | 3,7000 | 3,7800 | 3,5500 | 2.862 | 10.645,40 |
| 29/1/2001 | 3,7000 | -0,54% | 3,4600 | 3,7500 | 3,4600 | 2.391 | 8.703,40 |
| 26/1/2001 | 3,7200 | 0,81% | 3,4100 | 3,8300 | 3,4100 | 3.907 | 14.702,20 |
| 25/1/2001 | 3,6900 | 0,54% | 3,5700 | 3,7000 | 3,5700 | 2.875 | 10.517,00 |
| 24/1/2001 | 3,6700 | 1,94% | 3,4400 | 3,8000 | 3,4400 | 2.692 | 9.745,40 |
| 23/1/2001 | 3,6000 | 0,84% | 3,3700 | 3,6400 | 3,3700 | 2.535 | 8.932,80 |
| 22/1/2001 | 3,5700 | -2,72% | 3,4100 | 3,6000 | 3,4100 | 4.991 | 17.788,40 |
| 19/1/2001 | 3,6700 | -3,42% | 3,7500 | 3,7700 | 3,5400 | 4.351 | 15.846,00 |
| 18/1/2001 | 3,8000 | -2,56% | 3,6300 | 3,8300 | 3,6300 | 3.790 | 14.330,80 |
| 17/1/2001 | 3,9000 | 2,63% | 3,7800 | 4,0400 | 3,6400 | 2.783 | 10.510,80 |
| 16/1/2001 | 3,8000 | -0,26% | 3,6300 | 3,8300 | 3,6300 | 1.006 | 3.702,40 |
| 15/1/2001 | 3,8100 | -7,07% | 4,1800 | 4,1800 | 3,7200 | 1.503 | 5.725,40 |
| 12/1/2001 | 4,1000 | 0,00% | 4,0600 | 4,1500 | 3,9800 | 2.940 | 11.950,20 |
| 11/1/2001 | 4,1000 | 5,13% | 3,6900 | 4,1200 | 3,6900 | 3.698 | 14.930,00 |
| 10/1/2001 | 3,9000 | 1,83% | 3,8600 | 4,1200 | 3,8000 | 3.893 | 15.037,80 |
| 09/1/2001 | 3,8300 | -1,79% | 3,8900 | 3,9000 | 3,6400 | 1.594 | 6.043,80 |
| 08/1/2001 | 3,9000 | -5,34% | 4,1200 | 4,2100 | 3,8900 | 1.830 | 7.480,00 |
| 05/1/2001 | 4,1200 | -3,96% | 4,1600 | 4,1800 | 4,0400 | 2.260 | 9.235,40 |
| 04/1/2001 | 4,2900 | -5,71% | 4,5500 | 4,5500 | 4,2100 | 1.765 | 7.627,40 |
| 03/1/2001 | 4,5500 | -0,22% | 4,4700 | 4,5500 | 4,4700 | 784 | 3.537,60 |
| 29/12/2000 | 4,5600 | -7,69% | 4,7100 | 4,8100 | 4,5500 | 13.917 | 64.242,99 |
| 28/12/2000 | 4,9400 | -2,56% | 5,1000 | 5,2000 | 4,8300 | 10.532 | 53.107,41 |
| 27/12/2000 | 5,0700 | 4,97% | 4,5700 | 5,3000 | 4,5700 | 17.967 | 89.354,95 |
| 22/12/2000 | 4,8300 | -0,21% | 4,8300 | 4,9900 | 4,8300 | 16.595 | 81.117,24 |
| 21/12/2000 | 4,8400 | 0,62% | 4,8100 | 4,8600 | 4,6700 | 6.586 | 31.756,42 |
| 20/12/2000 | 4,8100 | 4,34% | 4,5200 | 4,8500 | 4,5200 | 11.408 | 54.623,48 |
| 19/12/2000 | 4,6100 | 1,32% | 4,5500 | 4,6300 | 4,5200 | 12.139 | 55.684,08 |
| 18/12/2000 | 4,5500 | -0,66% | 4,3500 | 4,7800 | 4,3500 | 15.210 | 70.442,55 |
| 15/12/2000 | 4,5800 | 1,33% | 4,5000 | 4,6900 | 4,3800 | 4.808 | 21.886,28 |
| 14/12/2000 | 4,5200 | 0,67% | 4,3900 | 4,6100 | 4,3200 | 2.548 | 11.368,75 |
| 13/12/2000 | 4,4900 | -2,60% | 4,6100 | 4,6300 | 4,4500 | 8.977 | 40.432,58 |
| 12/12/2000 | 4,6100 | 0,66% | 4,5600 | 4,6100 | 4,4800 | 8.585 | 37.075,86 |
| 11/12/2000 | 4,5800 | -0,65% | 4,4900 | 4,7100 | 4,4900 | 5.736 | 26.309,17 |
| 08/12/2000 | 4,6100 | 0,00% | 4,5200 | 4,8300 | 4,3500 | 12.125 | 57.506,97 |
| 07/12/2000 | 4,6100 | -2,54% | 4,4700 | 4,6900 | 4,4700 | 2.247 | 10.244,90 |
| 06/12/2000 | 4,7300 | 4,65% | 4,5200 | 4,7800 | 4,5200 | 16.570 | 77.126,93 |
| 05/12/2000 | 4,5200 | -5,44% | 4,8100 | 4,8100 | 4,5000 | 5.501 | 25.445,78 |
| 04/12/2000 | 4,7800 | 5,05% | 4,5600 | 4,8100 | 4,5600 | 14.399 | 68.407,04 |
| 01/12/2000 | 4,5500 | 10,98% | 4,0400 | 4,5600 | 4,0300 | 15.955 | 69.693,91 |
| 30/11/2000 | 4,1000 | -0,49% | 4,1100 | 4,2500 | 4,1000 | 4.757 | 19.861,63 |
| 29/11/2000 | 4,1200 | -1,44% | 4,0900 | 4,2500 | 4,0800 | 3.920 | 16.103,30 |
| 28/11/2000 | 4,1800 | -3,02% | 4,3100 | 4,3100 | 4,1200 | 5.789 | 24.311,23 |
| 27/11/2000 | 4,3100 | -0,92% | 4,2800 | 4,3700 | 4,2700 | 3.776 | 16.356,27 |
| 24/11/2000 | 4,3500 | 1,64% | 4,2900 | 4,3900 | 4,2900 | 3.084 | 13.418,64 |
| 23/11/2000 | 4,2800 | -3,17% | 4,3100 | 4,4800 | 4,1800 | 6.546 | 28.085,69 |
| 22/11/2000 | 4,4200 | -4,74% | 4,6600 | 4,7100 | 4,3700 | 1.960 | 8.938,96 |
| 21/11/2000 | 4,6400 | 3,57% | 4,2500 | 4,6400 | 4,2200 | 3.019 | 13.385,03 |
| 20/11/2000 | 4,4800 | -2,18% | 4,4900 | 4,4900 | 4,3200 | 2.666 | 11.900,95 |
| 17/11/2000 | 4,5800 | 0,22% | 4,6100 | 4,6100 | 4,4800 | 1.672 | 7.586,94 |
| 16/11/2000 | 4,5700 | 4,10% | 4,3900 | 4,6100 | 4,3800 | 3.868 | 17.406,16 |
| 15/11/2000 | 4,3900 | -5,39% | 4,5500 | 4,6800 | 4,3200 | 8.062 | 36.499,93 |
| 14/11/2000 | 4,6400 | 1,31% | 4,5800 | 4,7300 | 4,5200 | 3.502 | 16.236,24 |
| 13/11/2000 | 4,5800 | -3,58% | 4,7500 | 4,7500 | 4,5800 | 2.091 | 9.678,94 |
| 10/11/2000 | 4,7500 | -0,63% | 4,8500 | 4,8500 | 4,6100 | 444 | 2.108,44 |
| 09/11/2000 | 4,7800 | 0,00% | 4,7100 | 4,8300 | 4,6500 | 4.664 | 22.164,78 |
| 08/11/2000 | 4,7800 | 2,14% | 4,4900 | 4,9700 | 4,4900 | 7.212 | 33.980,19 |
| 07/11/2000 | 4,6800 | -1,68% | 4,5600 | 4,7100 | 4,5500 | 1.869 | 8.595,60 |
| 06/11/2000 | 4,7600 | -1,45% | 4,7100 | 4,7800 | 4,5400 | 2.195 | 10.116,65 |
| 03/11/2000 | 4,8300 | 0,42% | 4,7300 | 4,9000 | 4,7100 | 12.428 | 59.766,10 |
| 02/11/2000 | 4,8100 | -3,80% | 5,1600 | 5,1600 | 4,7600 | 5.188 | 25.162,58 |
| 01/11/2000 | 5,0000 | 6,16% | 4,7100 | 5,0300 | 4,7100 | 16.896 | 83.222,60 |
| 31/10/2000 | 4,7100 | 5,13% | 4,2500 | 4,7600 | 4,2500 | 8.481 | 39.426,85 |
| 30/10/2000 | 4,4800 | 0,90% | 4,3700 | 4,6600 | 4,3700 | 4.286 | 19.216,87 |
| 27/10/2000 | 4,4400 | -0,89% | 4,4800 | 4,5000 | 4,3700 | 6.586 | 29.358,91 |
| 26/10/2000 | 4,4800 | -5,49% | 4,7100 | 4,7100 | 4,4800 | 9.735 | 44.749,82 |
| 25/10/2000 | 4,7400 | -3,66% | 4,7100 | 4,8600 | 4,7100 | 8.272 | 39.650,62 |
| 24/10/2000 | 4,9200 | -1,60% | 4,8300 | 5,0000 | 4,7300 | 5.279 | 25.623,92 |
| 23/10/2000 | 5,0000 | -4,40% | 5,1900 | 5,2300 | 4,8600 | 6.768 | 33.457,81 |
| 20/10/2000 | 5,2300 | 0,77% | 5,2200 | 5,3600 | 5,2200 | 7.579 | 40.180,34 |
| 19/10/2000 | 5,1900 | 1,57% | 4,8500 | 5,3600 | 4,8500 | 12.845 | 66.974,91 |
| 18/10/2000 | 5,1100 | -0,58% | 4,9000 | 5,3300 | 4,9000 | 3.437 | 17.381,07 |
| 17/10/2000 | 5,1400 | 0,00% | 4,9900 | 5,1900 | 4,8000 | 5.789 | 29.215,55 |
| 16/10/2000 | 5,1400 | 4,05% | 4,9400 | 5,2200 | 4,6800 | 8.428 | 42.863,39 |
| 13/10/2000 | 4,9400 | -6,08% | 4,8600 | 5,2700 | 4,7400 | 15.276 | 76.050,62 |
| 12/10/2000 | 5,2600 | -7,39% | 5,4100 | 5,4900 | 5,2200 | 22.959 | 122.060,16 |
| 11/10/2000 | 5,6800 | -5,02% | 5,9800 | 5,9800 | 5,6200 | 12.805 | 74.113,28 |
| 10/10/2000 | 5,9800 | -3,08% | 6,0000 | 6,1100 | 5,9800 | 12.545 | 76.003,08 |
| 09/10/2000 | 6,1700 | -1,59% | 6,1800 | 6,3700 | 6,1300 | 5.801 | 36.049,01 |
| 06/10/2000 | 6,2700 | 0,32% | 6,2500 | 6,4100 | 6,1300 | 6.402 | 39.800,44 |
| 05/10/2000 | 6,2500 | 0,16% | 6,0500 | 6,3400 | 6,0500 | 13.002 | 81.004,11 |
| 04/10/2000 | 6,2400 | -2,65% | 6,2300 | 6,3700 | 6,2000 | 7.788 | 48.686,57 |
| 03/10/2000 | 6,4100 | -2,58% | 6,5100 | 6,5100 | 6,3600 | 7.501 | 48.301,54 |
| 02/10/2000 | 6,5800 | 2,81% | 6,3200 | 6,7800 | 6,3200 | 22.462 | 149.719,00 |
| 29/9/2000 | 6,4000 | 1,91% | 6,2800 | 6,5100 | 6,2100 | 13.407 | 85.152,16 |
| 28/9/2000 | 6,2800 | -0,95% | 6,2800 | 6,3400 | 6,2000 | 5.057 | 31.747,91 |
| 27/9/2000 | 6,3400 | -2,46% | 6,4100 | 6,4600 | 6,2800 | 3.632 | 23.018,64 |
| 26/9/2000 | 6,5000 | -1,07% | 6,5700 | 6,6100 | 6,4100 | 13.930 | 90.731,47 |
| 25/9/2000 | 6,5700 | 0,92% | 6,5800 | 6,6700 | 6,5100 | 9.499 | 62.471,61 |
| 22/9/2000 | 6,5100 | 0,15% | 6,4900 | 6,7000 | 6,3600 | 28.865 | 189.048,86 |
| 21/9/2000 | 6,5000 | 1,40% | 6,2400 | 6,5300 | 6,2400 | 22.775 | ,00 |
| 20/9/2000 | 6,4100 | 3,22% | 6,1800 | 6,4400 | 6,1800 | 39.946 | ,00 |
| 19/9/2000 | 6,2100 | -0,64% | 6,2000 | 6,5400 | 6,1900 | 20.868 | ,00 |
| 18/9/2000 | 6,2500 | -1,73% | 6,0800 | 6,4200 | 6,0800 | 26.696 | ,00 |
| 15/9/2000 | 6,3600 | -3,05% | 6,6000 | 6,7100 | 6,3400 | 34.106 | ,00 |
| 14/9/2000 | 6,5600 | 2,50% | 6,4000 | 6,5900 | 6,2700 | 21.900 | ,00 |
| 13/9/2000 | 6,4000 | 0,95% | 6,2900 | 6,5600 | 6,2000 | 27.506 | ,00 |
| 12/9/2000 | 6,3400 | -7,17% | 6,6300 | 6,7100 | 6,2000 | 34.432 | ,00 |
| 11/9/2000 | 6,8300 | -3,12% | 6,9700 | 7,1800 | 6,7100 | 40.351 | ,00 |
| 08/9/2000 | 7,0500 | 2,17% | 6,9600 | 7,2900 | 6,7600 | 68.733 | ,00 |
| 07/9/2000 | 6,9000 | 2,53% | 6,7300 | 7,1600 | 6,5000 | 67.896 | ,00 |
| 06/9/2000 | 6,7300 | 9,08% | 6,1700 | 6,7300 | 6,1700 | 80.806 | ,00 |
| 05/9/2000 | 6,1700 | 4,40% | 5,8400 | 6,1900 | 5,8400 | 23.887 | ,00 |
| 04/9/2000 | 5,9100 | -0,67% | 5,9100 | 6,0300 | 5,7200 | 9.317 | ,00 |
| 01/9/2000 | 5,9500 | -1,65% | 6,0500 | 6,1500 | 5,9300 | 28.473 | ,00 |
| 31/8/2000 | 6,0500 | 5,40% | 5,7400 | 6,0800 | 5,7400 | 34.445 | ,00 |
| 30/8/2000 | 5,7400 | 5,71% | 5,4300 | 6,0600 | 5,4300 | 60.552 | ,00 |
| 29/8/2000 | 5,4300 | -2,69% | 5,5800 | 5,7900 | 5,2300 | 23.090 | ,00 |
| 28/8/2000 | 5,5800 | -6,22% | 5,6200 | 6,0200 | 5,3600 | 13.198 | ,00 |
| 25/8/2000 | 5,9500 | -2,14% | 6,0600 | 6,0600 | 5,8400 | 14.217 | ,00 |
| 24/8/2000 | 6,0800 | -2,56% | 6,2400 | 6,3700 | 5,9600 | 25.625 | ,00 |
| 23/8/2000 | 6,2400 | 0,97% | 6,1000 | 6,4900 | 6,1000 | 19.183 | ,00 |
| 22/8/2000 | 6,1800 | 0,98% | 5,6900 | 6,2400 | 5,6900 | 26.618 | ,00 |
| 21/8/2000 | 6,1200 | -4,97% | 6,3400 | 6,5600 | 5,7200 | 13.955 | ,00 |
| 18/8/2000 | 6,4400 | 4,72% | 5,8900 | 6,5800 | 5,8900 | 23.259 | ,00 |
| 17/8/2000 | 6,1500 | -2,07% | 5,9300 | 6,1800 | 5,9300 | 12.192 | ,00 |
| 16/8/2000 | 6,2800 | -8,59% | 6,8700 | 6,9000 | 6,1800 | 23.010 | ,00 |
| 14/8/2000 | 6,8700 | 4,25% | 6,5900 | 6,9000 | 6,5100 | 21.940 | ,00 |
| 11/8/2000 | 6,5900 | 4,60% | 6,1800 | 6,7300 | 6,1800 | 40.652 | ,00 |
| 10/8/2000 | 6,3000 | -9,61% | 6,7700 | 7,2900 | 6,2000 | 28.865 | ,00 |
| 09/8/2000 | 6,9700 | -9,13% | 7,6400 | 7,7100 | 6,9200 | 35.151 | ,00 |
| 08/8/2000 | 7,6700 | -1,16% | 7,7600 | 7,7700 | 7,4100 | 47.277 | ,00 |
| 07/8/2000 | 7,7600 | -5,71% | 8,1000 | 8,1900 | 7,5600 | 34.823 | ,00 |
| 04/8/2000 | 8,2300 | -3,29% | 8,4100 | 8,5800 | 8,2000 | 25.861 | ,00 |
| 03/8/2000 | 8,5100 | -3,51% | 8,7800 | 8,8900 | 8,4600 | 32.419 | ,00 |
| 02/8/2000 | 8,8200 | 1,61% | 8,5800 | 8,8900 | 8,5800 | 46.611 | ,00 |
| 01/8/2000 | 8,6800 | 0,00% | 8,5600 | 8,9400 | 8,5600 | 31.296 | ,00 |
| 31/7/2000 | 8,6800 | 0,35% | 8,6500 | 9,0800 | 8,5800 | 76.038 | ,00 |
| 28/7/2000 | 8,6500 | 4,34% | 8,3100 | 8,9500 | 8,3100 | 74.639 | ,00 |
| 27/7/2000 | 8,2900 | -0,84% | 8,3100 | 8,7400 | 8,1500 | 50.072 | ,00 |
| 26/7/2000 | 8,3600 | -1,99% | 8,3300 | 8,5300 | 8,2900 | 54.399 | ,00 |
| 25/7/2000 | 8,5300 | -3,29% | 8,8600 | 8,9400 | 8,4400 | 39.880 | ,00 |
| 24/7/2000 | 8,8200 | 1,38% | 8,6700 | 9,0500 | 8,6500 | 58.292 | ,00 |
| 21/7/2000 | 8,7000 | 5,58% | 8,4300 | 8,9500 | 8,2900 | 106.079 | ,00 |
| 20/7/2000 | 8,2400 | -4,30% | 8,4300 | 8,6200 | 8,1300 | 54.072 | ,00 |
| 19/7/2000 | 8,6100 | -5,18% | 8,9300 | 9,1600 | 8,5600 | 80.023 | ,00 |
| 18/7/2000 | 9,0800 | -2,68% | 9,2400 | 9,3700 | 9,0100 | 68.028 | ,00 |
| 17/7/2000 | 9,3300 | -0,96% | 9,0100 | 9,6100 | 9,0100 | 90.476 | ,00 |
| 14/7/2000 | 9,4200 | 4,43% | 8,7800 | 9,6100 | 8,7800 | 152.833 | ,00 |
| 13/7/2000 | 9,0200 | -5,75% | 9,5700 | 9,7500 | 8,8900 | 187.630 | ,00 |
| 12/7/2000 | 9,5700 | 0,00% | 10,4500 | 11,0000 | 9,4400 | 827.038 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|