| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 25,0000 | -7,41 % | -2,0000 | 78 |
| ΑΤΕΚ | 1,3000 | -7,14 % | -0,1000 | 2.355 |
| ΕΛΒΕ | 5,2500 | -3,67 % | -0,2000 | 25 |
| ΦΡΙΓΟ | 0,4020 | -3,60 % | -0,0150 | 152.387 |
| ΣΠΙ | 0,6080 | -3,18 % | -0,0200 | 3.180 |
| ΚΟΡΔΕ | 0,5080 | -2,68 % | -0,0140 | 27.402 |
| ΒΙΟΚΑ | 1,7600 | -2,22 % | -0,0400 | 30.324 |
| ΚΟΥΑΛ | 1,2800 | -1,99 % | -0,0260 | 132.370 |
| ΓΚΜΕΖΖ | 0,4305 | -1,94 % | -0,0085 | 257.981 |
| ΜΙΝ | 0,7400 | -1,86 % | -0,0140 | 618 |
Συνεχης ενημερωση
ΚΛΩΣΤΟΫΦΑΝΤΟΥΡΓΙΑ ΝΑΥΠΑΚΤΟΥ Α.Β.Ε.Ε. (ΝΑΥΠ)
1,5000 €
0,0200 (1,35%)
- Άνοιγμα 1,4800
- Υψηλό 1,5000
- Χαμηλό 1,4550
- Όγκος 465
- Τζίρος 689 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2000 | 4,1100 | -3,52% | 4,2100 | 4,2100 | 3,9900 | 15.320 | ,00 |
| 15/9/2000 | 4,2600 | -0,93% | 4,5500 | 4,5500 | 4,2600 | 14.690 | ,00 |
| 14/9/2000 | 4,3000 | 4,62% | 4,1100 | 4,3000 | 4,0900 | 19.270 | ,00 |
| 13/9/2000 | 4,1100 | 0,74% | 3,8400 | 4,4000 | 3,8400 | 25.310 | ,00 |
| 12/9/2000 | 4,0800 | -10,33% | 4,4000 | 4,5500 | 4,0800 | 28.782 | ,00 |
| 11/9/2000 | 4,5500 | -2,78% | 4,9900 | 4,9900 | 4,4000 | 29.910 | ,00 |
| 08/9/2000 | 4,6800 | 8,58% | 4,4800 | 4,8100 | 4,4000 | 65.464 | ,00 |
| 07/9/2000 | 4,3100 | 5,64% | 4,2600 | 4,3400 | 4,0900 | 49.400 | ,00 |
| 06/9/2000 | 4,0800 | 6,25% | 4,0200 | 4,0800 | 3,9600 | 40.252 | ,00 |
| 05/9/2000 | 3,8400 | 5,21% | 3,7000 | 3,8400 | 3,7000 | 20.212 | ,00 |
| 04/9/2000 | 3,6500 | -4,70% | 3,8200 | 3,8200 | 3,4600 | 21.984 | ,00 |
| 01/9/2000 | 3,8300 | -3,28% | 4,0900 | 4,0900 | 3,7600 | 38.936 | ,00 |
| 31/8/2000 | 3,9600 | 7,90% | 3,8700 | 4,0400 | 3,6000 | 24.690 | ,00 |
| 30/8/2000 | 3,6700 | -5,66% | 3,8900 | 3,9000 | 3,6400 | 12.640 | ,00 |
| 29/8/2000 | 3,8900 | -2,51% | 4,0100 | 4,1100 | 3,8400 | 8.080 | ,00 |
| 28/8/2000 | 3,9900 | -1,24% | 4,0200 | 4,0200 | 3,8700 | 7.730 | ,00 |
| 25/8/2000 | 4,0400 | -1,94% | 4,0800 | 4,1200 | 3,9800 | 6.070 | ,00 |
| 24/8/2000 | 4,1200 | 1,48% | 4,1100 | 4,1700 | 4,0200 | 6.980 | ,00 |
| 23/8/2000 | 4,0600 | 0,25% | 4,0600 | 4,1700 | 4,0500 | 9.484 | ,00 |
| 22/8/2000 | 4,0500 | 0,00% | 4,0500 | 4,0900 | 3,9300 | 14.990 | ,00 |
| 21/8/2000 | 4,0500 | -2,41% | 4,1700 | 4,2400 | 4,0400 | 8.860 | ,00 |
| 18/8/2000 | 4,1500 | 0,24% | 4,3300 | 4,3600 | 4,1100 | 37.960 | ,00 |
| 17/8/2000 | 4,1400 | 1,47% | 4,0800 | 4,1700 | 3,9000 | 15.930 | ,00 |
| 16/8/2000 | 4,0800 | -7,69% | 4,5200 | 4,5200 | 4,0200 | 11.830 | ,00 |
| 14/8/2000 | 4,4200 | 3,51% | 4,2700 | 4,5200 | 4,2700 | 12.650 | ,00 |
| 11/8/2000 | 4,2700 | 6,22% | 3,8700 | 4,3300 | 3,8700 | 17.090 | ,00 |
| 10/8/2000 | 4,0200 | -8,01% | 4,1800 | 4,5200 | 3,9600 | 11.180 | ,00 |
| 09/8/2000 | 4,3700 | -7,02% | 4,9000 | 4,9000 | 4,1700 | 12.150 | ,00 |
| 08/8/2000 | 4,7000 | 1,08% | 4,8100 | 4,8100 | 4,5500 | 7.320 | ,00 |
| 07/8/2000 | 4,6500 | -7,37% | 4,9600 | 4,9600 | 4,6100 | 17.740 | ,00 |
| 04/8/2000 | 5,0200 | -1,76% | 5,1400 | 5,1500 | 4,9900 | 10.500 | ,00 |
| 03/8/2000 | 5,1100 | -1,16% | 5,1700 | 5,2700 | 5,1100 | 16.690 | ,00 |
| 02/8/2000 | 5,1700 | -0,96% | 5,2200 | 5,3300 | 5,1200 | 10.614 | ,00 |
| 01/8/2000 | 5,2200 | 0,58% | 5,1900 | 5,4300 | 5,1400 | 5.040 | ,00 |
| 31/7/2000 | 5,1900 | 0,00% | 5,1500 | 5,3100 | 5,1500 | 9.404 | ,00 |
| 28/7/2000 | 5,1900 | 0,97% | 5,1400 | 5,2800 | 5,1400 | 7.823 | ,00 |
| 27/7/2000 | 5,1400 | -0,19% | 5,1400 | 5,2200 | 5,1400 | 10.380 | ,00 |
| 26/7/2000 | 5,1500 | -0,77% | 5,1400 | 5,3700 | 5,1400 | 8.940 | ,00 |
| 25/7/2000 | 5,1900 | -1,70% | 5,2200 | 5,4000 | 5,1500 | 5.530 | ,00 |
| 24/7/2000 | 5,2800 | 0,57% | 5,2800 | 5,3400 | 5,2200 | 9.224 | ,00 |
| 21/7/2000 | 5,2500 | -3,31% | 5,4600 | 5,5500 | 5,2200 | 12.800 | ,00 |
| 20/7/2000 | 5,4300 | -1,09% | 5,4300 | 5,4300 | 5,3100 | 6.864 | ,00 |
| 19/7/2000 | 5,4900 | -4,02% | 5,5800 | 5,7700 | 5,4900 | 7.110 | ,00 |
| 18/7/2000 | 5,7200 | 2,88% | 5,2200 | 5,8400 | 5,2200 | 27.588 | ,00 |
| 17/7/2000 | 5,5600 | 4,12% | 5,4600 | 5,6100 | 5,4300 | 21.026 | ,00 |
| 14/7/2000 | 5,3400 | 1,91% | 5,2400 | 5,4900 | 5,1800 | 12.624 | ,00 |
| 13/7/2000 | 5,2400 | 0,38% | 5,3100 | 5,3700 | 5,1700 | 12.143 | ,00 |
| 12/7/2000 | 5,2200 | -3,87% | 5,5800 | 5,5800 | 5,1700 | 9.060 | ,00 |
| 11/7/2000 | 5,4300 | 1,12% | 5,4300 | 5,5800 | 5,3400 | 9.394 | ,00 |
| 10/7/2000 | 5,3700 | 1,13% | 5,3100 | 5,5600 | 5,2200 | 14.200 | ,00 |
| 07/7/2000 | 5,3100 | -1,12% | 5,3600 | 5,3600 | 5,2800 | 12.140 | ,00 |
| 06/7/2000 | 5,3700 | -6,61% | 5,9600 | 5,9600 | 5,1800 | 23.700 | ,00 |
| 05/7/2000 | 5,7500 | 9,11% | 5,1800 | 5,7800 | 5,1400 | 25.820 | ,00 |
| 04/7/2000 | 5,2700 | -1,31% | 5,1800 | 5,5200 | 5,1800 | 11.990 | ,00 |
| 03/7/2000 | 5,3400 | -2,91% | 5,4300 | 5,4600 | 5,3000 | 11.280 | ,00 |
| 30/6/2000 | 5,5000 | -1,43% | 5,3900 | 5,8000 | 5,3900 | 9.460 | ,00 |
| 29/6/2000 | 5,5800 | -3,29% | 5,6100 | 5,7200 | 5,4300 | 29.520 | ,00 |
| 28/6/2000 | 5,7700 | -2,70% | 6,1500 | 6,1500 | 5,6900 | 22.850 | ,00 |
| 27/6/2000 | 5,9300 | 9,81% | 5,3300 | 5,9300 | 5,3300 | 26.630 | ,00 |
| 26/6/2000 | 5,4000 | -9,40% | 5,5900 | 6,0500 | 5,3700 | 20.690 | ,00 |
| 23/6/2000 | 5,9600 | -0,17% | 6,1500 | 6,1900 | 5,8700 | 16.260 | ,00 |
| 22/6/2000 | 5,9700 | -1,32% | 6,2800 | 6,2800 | 5,8700 | 14.900 | ,00 |
| 21/6/2000 | 6,0500 | -3,20% | 6,1600 | 6,3100 | 5,8700 | 21.050 | ,00 |
| 20/6/2000 | 6,2500 | -2,80% | 6,4600 | 6,4600 | 6,2400 | 10.980 | ,00 |
| 16/6/2000 | 6,4300 | -2,58% | 6,6300 | 6,6300 | 6,3400 | 13.100 | ,00 |
| 15/6/2000 | 6,6000 | -0,90% | 6,7500 | 6,9000 | 6,6000 | 31.950 | ,00 |
| 14/6/2000 | 6,6600 | 8,12% | 6,0300 | 6,7100 | 6,0300 | 26.140 | ,00 |
| 13/6/2000 | 6,1600 | -2,53% | 6,3200 | 6,4300 | 6,0500 | 27.380 | ,00 |
| 12/6/2000 | 6,3200 | -3,66% | 6,6000 | 6,6000 | 6,3100 | 14.523 | ,00 |
| 09/6/2000 | 6,5600 | -0,91% | 6,8200 | 6,8200 | 6,5400 | 15.470 | ,00 |
| 08/6/2000 | 6,6200 | 3,92% | 6,6000 | 6,7200 | 6,1600 | 24.172 | ,00 |
| 07/6/2000 | 6,3700 | -6,19% | 6,7800 | 7,3800 | 6,2500 | 82.160 | ,00 |
| 06/6/2000 | 6,7900 | -1,31% | 6,8400 | 6,9000 | 6,4700 | 53.414 | ,00 |
| 05/6/2000 | 6,8800 | 0,00% | 7,1300 | 7,1300 | 6,2800 | 16.982 | ,00 |
| 02/6/2000 | 6,8800 | -0,86% | 6,9400 | 7,2200 | 6,7600 | 26.806 | ,00 |
| 01/6/2000 | 6,9400 | -3,48% | 7,2900 | 7,2900 | 6,9300 | 26.806 | ,00 |
| 31/5/2000 | 7,1900 | 6,52% | 7,3400 | 7,3400 | 6,7600 | 67.740 | ,00 |
| 30/5/2000 | 6,7500 | 9,05% | 6,1900 | 6,7800 | 6,1900 | 55.096 | ,00 |
| 29/5/2000 | 6,1900 | -7,06% | 6,5700 | 6,9000 | 6,0500 | 30.180 | ,00 |
| 26/5/2000 | 6,6600 | 0,00% | 6,6800 | 6,7200 | 6,4600 | 26.050 | ,00 |
| 25/5/2000 | 6,6600 | 5,05% | 6,7200 | 6,7500 | 6,4300 | 31.610 | ,00 |
| 24/5/2000 | 6,3400 | -9,17% | 6,7200 | 6,8700 | 6,2900 | 39.681 | ,00 |
| 23/5/2000 | 6,9800 | -4,51% | 7,0600 | 7,6200 | 6,7800 | 67.132 | ,00 |
| 22/5/2000 | 7,3100 | -6,52% | 7,9500 | 8,0400 | 7,0700 | 66.636 | ,00 |
| 19/5/2000 | 7,8200 | 3,71% | 7,6700 | 8,1400 | 7,6300 | 71.802 | ,00 |
| 18/5/2000 | 7,5400 | 6,80% | 7,1900 | 7,6000 | 7,1000 | 70.140 | ,00 |
| 17/5/2000 | 7,0600 | 7,95% | 6,4600 | 7,1300 | 6,0700 | 65.819 | ,00 |
| 16/5/2000 | 6,5400 | -0,30% | 6,6000 | 6,8400 | 6,4700 | 45.722 | ,00 |
| 15/5/2000 | 6,5600 | 2,34% | 6,5200 | 6,7200 | 6,2900 | 50.309 | ,00 |
| 12/5/2000 | 6,4100 | 3,22% | 6,5700 | 6,5700 | 6,2200 | 33.460 | ,00 |
| 11/5/2000 | 6,2100 | 5,61% | 5,8400 | 6,3500 | 5,8400 | 48.388 | ,00 |
| 10/5/2000 | 5,8800 | 1,73% | 5,5200 | 5,9600 | 5,5200 | 32.262 | ,00 |
| 09/5/2000 | 5,7800 | -1,53% | 5,8800 | 6,0900 | 5,7100 | 44.174 | ,00 |
| 08/5/2000 | 5,8700 | 4,63% | 5,8400 | 6,1200 | 5,6900 | 71.020 | ,00 |
| 05/5/2000 | 5,6100 | 9,78% | 5,1100 | 5,6100 | 5,0200 | 63.972 | ,00 |
| 04/5/2000 | 5,1100 | 0,99% | 4,8600 | 5,1400 | 4,8600 | 10.870 | ,00 |
| 03/5/2000 | 5,0600 | -1,75% | 5,2100 | 5,3300 | 4,9900 | 24.272 | ,00 |
| 02/5/2000 | 5,1500 | 5,10% | 5,0500 | 5,2200 | 4,9300 | 22.002 | ,00 |
| 27/4/2000 | 4,9000 | -2,00% | 5,0600 | 5,1400 | 4,7500 | 62.052 | ,00 |
| 26/4/2000 | 5,0000 | -3,29% | 4,9900 | 5,4300 | 4,8600 | 20.050 | ,00 |
| 25/4/2000 | 5,1700 | -8,50% | 5,2200 | 5,5500 | 5,1400 | 25.110 | ,00 |
| 24/4/2000 | 5,6500 | -3,25% | 6,1000 | 6,1000 | 5,3100 | 26.316 | ,00 |
| 21/4/2000 | 5,8400 | 0,52% | 5,6600 | 6,0200 | 5,6600 | 20.110 | ,00 |
| 20/4/2000 | 5,8100 | -0,68% | 5,9900 | 6,1300 | 5,5200 | 36.392 | ,00 |
| 19/4/2000 | 5,8500 | 7,73% | 5,5200 | 5,8700 | 5,1100 | 43.724 | ,00 |
| 18/4/2000 | 5,4300 | -3,38% | 5,6200 | 6,1800 | 5,2800 | 36.789 | ,00 |
| 17/4/2000 | 5,6200 | -9,94% | 5,6200 | 5,6300 | 5,6200 | 22.640 | ,00 |
| 14/4/2000 | 6,2400 | -8,50% | 6,7500 | 6,7500 | 6,1500 | 45.440 | ,00 |
| 13/4/2000 | 6,8200 | -3,54% | 7,0700 | 7,1200 | 6,6300 | 38.839 | ,00 |
| 12/4/2000 | 7,0700 | 6,32% | 6,6500 | 7,1900 | 6,3100 | 39.950 | ,00 |
| 11/4/2000 | 6,6500 | 1,22% | 6,7100 | 6,8800 | 6,1800 | 24.970 | ,00 |
| 10/4/2000 | 6,5700 | -2,81% | 7,4400 | 7,4400 | 6,4600 | 32.142 | ,00 |
| 07/4/2000 | 6,7600 | 9,21% | 6,4600 | 6,8100 | 6,4000 | 27.157 | ,00 |
| 06/4/2000 | 6,1900 | 0,16% | 6,3100 | 6,3100 | 6,1600 | 14.360 | ,00 |
| 05/4/2000 | 6,1800 | 0,98% | 6,3100 | 6,4000 | 6,0300 | 32.020 | ,00 |
| 04/4/2000 | 6,1200 | 1,49% | 5,8700 | 6,2900 | 5,8700 | 18.140 | ,00 |
| 03/4/2000 | 6,0300 | -3,83% | 6,6900 | 6,6900 | 5,9300 | 8.150 | ,00 |
| 31/3/2000 | 6,2700 | -1,10% | 6,3400 | 6,3700 | 5,9900 | 14.490 | ,00 |
| 30/3/2000 | 6,3400 | -0,94% | 7,0000 | 7,0000 | 6,1600 | 21.090 | ,00 |
| 29/3/2000 | 6,4000 | 9,78% | 5,6100 | 6,4000 | 5,6100 | 14.120 | ,00 |
| 28/3/2000 | 5,8300 | -9,75% | 6,1600 | 6,3100 | 5,8100 | 30.142 | ,00 |
| 27/3/2000 | 6,4600 | -6,51% | 7,3400 | 7,3400 | 6,3100 | 13.872 | ,00 |
| 24/3/2000 | 6,9100 | -0,29% | 6,7900 | 7,3400 | 6,7600 | 19.270 | ,00 |
| 23/3/2000 | 6,9300 | -7,35% | 7,6200 | 7,6300 | 6,9000 | 31.637 | ,00 |
| 22/3/2000 | 7,4800 | 3,89% | 7,6300 | 7,6300 | 7,1000 | 56.005 | ,00 |
| 21/3/2000 | 7,2000 | -0,41% | 7,2600 | 7,5100 | 6,9800 | 76.654 | ,00 |
| 20/3/2000 | 7,2300 | 9,71% | 7,2200 | 7,2300 | 6,7500 | 59.736 | ,00 |
| 17/3/2000 | 6,5900 | 9,83% | 6,5400 | 6,5900 | 6,5400 | 48.235 | ,00 |
| 16/3/2000 | 6,0000 | 9,89% | 5,6100 | 6,0000 | 5,6100 | 33.238 | ,00 |
| 15/3/2000 | 5,4600 | -5,86% | 5,8000 | 5,8000 | 5,2200 | 47.420 | ,00 |
| 14/3/2000 | 5,8000 | -9,38% | 6,4000 | 6,6900 | 5,7700 | 35.740 | ,00 |
| 10/3/2000 | 6,4000 | -5,74% | 6,1900 | 7,0400 | 6,1900 | 38.360 | ,00 |
| 09/3/2000 | 6,7900 | -0,44% | 7,1000 | 7,1300 | 6,1800 | 47.696 | ,00 |
| 08/3/2000 | 6,8200 | -9,91% | 6,8400 | 7,2200 | 6,8200 | 59.556 | ,00 |
| 07/3/2000 | 7,5700 | -8,35% | 8,3600 | 8,3600 | 7,4400 | 38.740 | ,00 |
| 06/3/2000 | 8,2600 | 1,98% | 8,4500 | 8,5700 | 7,9800 | 50.085 | ,00 |
| 03/3/2000 | 8,1000 | -3,46% | 8,6300 | 8,7700 | 7,9200 | 68.404 | ,00 |
| 02/3/2000 | 8,3900 | 6,34% | 8,0400 | 8,4800 | 8,0400 | 28.520 | ,00 |
| 01/3/2000 | 7,8900 | 3,00% | 7,7800 | 7,9800 | 7,2800 | 31.328 | ,00 |
| 29/2/2000 | 7,6600 | -4,01% | 7,4800 | 8,2200 | 7,4800 | 38.882 | ,00 |
| 28/2/2000 | 7,9800 | -9,52% | 8,3600 | 9,0400 | 7,9400 | 33.044 | ,00 |
| 25/2/2000 | 8,8200 | 0,68% | 8,8300 | 9,0700 | 8,7500 | 29.525 | ,00 |
| 24/2/2000 | 8,7600 | 2,58% | 8,6300 | 8,8300 | 8,3600 | 37.226 | ,00 |
| 23/2/2000 | 8,5400 | -4,90% | 8,9800 | 9,1300 | 8,5100 | 22.310 | ,00 |
| 22/2/2000 | 8,9800 | -7,23% | 9,6000 | 9,7000 | 8,9500 | 44.184 | ,00 |
| 21/2/2000 | 9,6800 | -0,51% | 9,9500 | 9,9500 | 9,3900 | 43.330 | ,00 |
| 18/2/2000 | 9,7300 | 2,64% | 9,6800 | 10,1200 | 9,5500 | 33.286 | ,00 |
| 17/2/2000 | 9,4800 | -3,17% | 9,4100 | 9,7900 | 9,3000 | 35.860 | ,00 |
| 16/2/2000 | 9,7900 | -5,87% | 10,0700 | 10,4200 | 9,6800 | 38.822 | ,00 |
| 15/2/2000 | 10,4000 | 0,39% | 10,3600 | 10,8300 | 10,0100 | 29.322 | ,00 |
| 14/2/2000 | 10,3600 | -5,13% | 10,7400 | 11,0900 | 10,0100 | 23.474 | ,00 |
| 11/2/2000 | 10,9200 | -1,18% | 11,1200 | 11,2700 | 10,7100 | 23.470 | ,00 |
| 10/2/2000 | 11,0500 | -1,60% | 11,0100 | 11,1500 | 10,5600 | 31.553 | ,00 |
| 09/2/2000 | 11,2300 | -5,07% | 11,7400 | 11,7400 | 11,1800 | 48.842 | ,00 |
| 08/2/2000 | 11,8300 | -2,47% | 11,7700 | 11,9900 | 11,5900 | 50.589 | ,00 |
| 07/2/2000 | 12,1300 | 2,45% | 11,7700 | 12,2700 | 11,6200 | 104.934 | ,00 |
| 04/2/2000 | 11,8400 | -1,58% | 12,3800 | 12,4100 | 11,5500 | 103.522 | ,00 |
| 03/2/2000 | 12,0300 | 7,31% | 11,7400 | 12,0900 | 11,4500 | 101.462 | ,00 |
| 02/2/2000 | 11,2100 | 7,89% | 11,2100 | 11,2100 | 10,7400 | 83.133 | ,00 |
| 01/2/2000 | 10,3900 | 7,89% | 10,0400 | 10,3900 | 9,7700 | 31.210 | ,00 |
| 31/1/2000 | 9,6300 | -2,63% | 9,8900 | 10,0700 | 9,3300 | 32.600 | ,00 |
| 28/1/2000 | 9,8900 | 5,66% | 9,6400 | 9,9800 | 9,6400 | 18.480 | ,00 |
| 27/1/2000 | 9,3600 | -3,11% | 9,6600 | 9,7000 | 9,1000 | 26.040 | ,00 |
| 26/1/2000 | 9,6600 | -2,42% | 9,9000 | 10,2600 | 9,3500 | 27.600 | ,00 |
| 25/1/2000 | 9,9000 | -3,51% | 9,4800 | 10,1200 | 9,4800 | 26.900 | ,00 |
| 24/1/2000 | 10,2600 | -3,02% | 10,5800 | 10,8300 | 10,2000 | 22.228 | ,00 |
| 21/1/2000 | 10,5800 | 1,54% | 10,5600 | 10,6700 | 10,0700 | 27.810 | ,00 |
| 20/1/2000 | 10,4200 | 0,48% | 10,2700 | 10,6200 | 10,2700 | 23.094 | ,00 |
| 19/1/2000 | 10,3700 | -4,78% | 10,3000 | 10,5600 | 10,1200 | 26.233 | ,00 |
| 18/1/2000 | 10,8900 | -4,64% | 10,8700 | 11,3900 | 10,7100 | 25.852 | ,00 |
| 17/1/2000 | 11,4200 | 6,13% | 11,4500 | 11,6100 | 11,3000 | 47.396 | ,00 |
| 14/1/2000 | 10,7600 | 3,46% | 10,7100 | 10,7700 | 10,3300 | 22.932 | ,00 |
| 13/1/2000 | 10,4000 | -1,14% | 10,5200 | 10,8100 | 10,2700 | 17.828 | ,00 |
| 12/1/2000 | 10,5200 | -1,22% | 10,0700 | 11,1500 | 9,8200 | 30.542 | ,00 |
| 11/1/2000 | 10,6500 | -7,87% | 11,7400 | 11,7400 | 10,6400 | 33.899 | ,00 |
| 10/1/2000 | 11,5600 | -1,87% | 12,2700 | 12,3300 | 11,1500 | 40.824 | ,00 |
| 07/1/2000 | 11,7800 | 4,53% | 11,2700 | 12,1500 | 11,2700 | 35.420 | ,00 |
| 05/1/2000 | 11,2700 | -5,85% | 11,3000 | 11,4500 | 11,0200 | 45.354 | ,00 |
| 04/1/2000 | 11,9700 | -1,56% | 13,0600 | 13,0600 | 11,6800 | 69.622 | ,00 |
| 03/1/2000 | 12,1600 | 7,90% | 12,1600 | 12,1600 | 12,1600 | 9.818 | ,00 |
| 30/12/1999 | 11,2700 | 7,85% | 10,9800 | 11,2700 | 10,9500 | 21.936 | ,00 |
| 29/12/1999 | 10,4500 | 7,95% | 10,4500 | 10,4500 | 10,1000 | 39.568 | ,00 |
| 28/12/1999 | 9,6800 | 7,80% | 9,5100 | 9,6800 | 9,3000 | 40.540 | ,00 |
| 27/12/1999 | 8,9800 | 7,93% | 7,6600 | 8,9800 | 7,6600 | 35.126 | ,00 |
| 24/12/1999 | 8,3200 | -7,96% | 8,3200 | 8,5100 | 8,3200 | 28.510 | ,00 |
| 23/12/1999 | 9,0400 | -7,94% | 9,0400 | 10,2700 | 9,0400 | 27.020 | ,00 |
| 22/12/1999 | 9,8200 | -6,12% | 9,7400 | 10,5600 | 9,6300 | 50.480 | ,00 |
| 21/12/1999 | 10,4600 | -7,92% | 10,8600 | 10,8600 | 10,4600 | 34.175 | ,00 |
| 20/12/1999 | 11,3600 | -7,42% | 12,9100 | 12,9100 | 11,3000 | 21.030 | ,00 |
| 17/12/1999 | 12,2700 | -1,05% | 12,6500 | 12,7700 | 11,7400 | 38.010 | ,00 |
| 16/12/1999 | 12,4000 | -7,94% | 13,4700 | 13,4700 | 12,4000 | 39.570 | ,00 |
| 15/12/1999 | 13,4700 | -6,39% | 14,3900 | 14,6100 | 13,2500 | 41.300 | ,00 |
| 14/12/1999 | 14,3900 | -0,62% | 14,8500 | 14,8600 | 14,0900 | 36.280 | ,00 |
| 13/12/1999 | 14,4800 | 7,98% | 14,4800 | 14,4800 | 13,8800 | 37.180 | ,00 |
| 10/12/1999 | 13,4100 | 2,44% | 12,3800 | 14,0300 | 12,3800 | 28.690 | ,00 |
| 09/12/1999 | 13,0900 | -7,62% | 14,1700 | 14,5900 | 13,0400 | 59.060 | ,00 |
| 08/12/1999 | 14,1700 | -5,34% | 14,8200 | 15,5100 | 13,7800 | 55.250 | ,00 |
| 07/12/1999 | 14,9700 | -1,64% | 14,9700 | 15,8500 | 14,8200 | 71.860 | ,00 |
| 06/12/1999 | 15,2200 | -3,61% | 15,0300 | 16,1100 | 15,0300 | 58.460 | ,00 |
| 03/12/1999 | 15,7900 | -3,84% | 16,5500 | 16,5500 | 15,5500 | 66.100 | ,00 |
| 02/12/1999 | 16,4200 | -4,53% | 17,5300 | 17,5300 | 16,1700 | 90.780 | ,00 |
| 01/12/1999 | 17,2000 | 7,90% | 17,2000 | 17,2000 | 16,4600 | 116.410 | ,00 |
| 30/11/1999 | 15,9400 | 7,99% | 14,7600 | 15,9400 | 14,7600 | 71.820 | ,00 |
| 29/11/1999 | 14,7600 | -2,70% | 15,8200 | 15,8200 | 14,7300 | 36.840 | ,00 |
| 26/11/1999 | 15,1700 | 0,40% | 15,4100 | 15,5500 | 14,9800 | 44.972 | ,00 |
| 25/11/1999 | 15,1100 | -1,82% | 15,3900 | 15,8500 | 14,4400 | 49.640 | ,00 |
| 24/11/1999 | 15,3900 | -8,01% | 15,5700 | 16,1400 | 15,3900 | 49.660 | ,00 |
| 23/11/1999 | 16,7300 | -4,51% | 17,3300 | 17,4600 | 16,5500 | 55.860 | ,00 |
| 22/11/1999 | 17,5200 | 1,21% | 17,9000 | 18,4300 | 17,0400 | 79.120 | ,00 |
| 19/11/1999 | 17,3100 | -0,12% | 17,6100 | 17,7500 | 16,9600 | 65.630 | ,00 |
| 18/11/1999 | 17,3300 | 2,73% | 17,3700 | 17,4600 | 16,7300 | 69.470 | ,00 |
| 17/11/1999 | 16,8700 | 2,30% | 16,7300 | 17,3100 | 16,7300 | 51.910 | ,00 |
| 16/11/1999 | 16,4900 | -4,74% | 17,5800 | 17,9900 | 16,4600 | 95.120 | ,00 |
| 15/11/1999 | 17,3100 | 7,25% | 17,3900 | 17,4300 | 16,7600 | 147.721 | ,00 |
| 12/11/1999 | 16,1400 | 2,80% | 16,1100 | 16,4300 | 15,0000 | 56.540 | ,00 |
| 11/11/1999 | 15,7000 | -5,48% | 16,9600 | 16,9900 | 15,5500 | 75.330 | ,00 |
| 10/11/1999 | 16,6100 | -4,21% | 18,0800 | 18,1100 | 16,4600 | 118.990 | ,00 |
| 09/11/1999 | 17,3400 | 7,77% | 17,3700 | 17,3700 | 16,0800 | 201.890 | ,00 |
| 08/11/1999 | 16,0900 | 7,99% | 16,0900 | 16,0900 | 16,0900 | 44.180 | ,00 |
| 05/11/1999 | 14,9000 | 8,05% | 13,8200 | 14,9000 | 13,8200 | 69.910 | ,00 |
| 04/11/1999 | 13,7900 | 4,39% | 13,4700 | 13,7900 | 13,2500 | 47.340 | ,00 |
| 03/11/1999 | 13,2100 | 1,15% | 12,6800 | 13,2100 | 12,4300 | 29.170 | ,00 |
| 02/11/1999 | 13,0600 | -0,23% | 13,0300 | 13,2600 | 12,6300 | 32.100 | ,00 |
| 01/11/1999 | 13,0900 | 0,46% | 13,7600 | 13,7600 | 12,1800 | 36.170 | ,00 |
| 29/10/1999 | 13,0300 | -2,32% | 13,9100 | 13,9100 | 12,6300 | 31.040 | ,00 |
| 27/10/1999 | 13,3400 | -3,26% | 13,2400 | 14,4400 | 12,9400 | 63.600 | ,00 |
| 26/10/1999 | 13,7900 | -2,54% | 13,4400 | 14,0700 | 13,2600 | 45.420 | ,00 |
| 25/10/1999 | 14,1500 | -0,56% | 14,9700 | 14,9700 | 13,8200 | 68.450 | ,00 |
| 22/10/1999 | 14,2300 | -4,56% | 13,8200 | 14,6600 | 13,8200 | 45.840 | ,00 |
| 21/10/1999 | 14,9100 | 3,40% | 15,5500 | 15,5500 | 13,8200 | 54.230 | ,00 |
| 20/10/1999 | 14,4200 | 8,01% | 14,4200 | 14,4200 | 13,7900 | 48.500 | ,00 |
| 19/10/1999 | 13,3500 | -2,48% | 12,9100 | 14,0900 | 12,6000 | 62.480 | ,00 |
| 18/10/1999 | 13,6900 | -8,00% | 13,7200 | 13,7200 | 13,6900 | 23.400 | ,00 |
| 15/10/1999 | 14,8800 | -3,00% | 15,0000 | 16,1400 | 14,4500 | 75.300 | ,00 |
| 14/10/1999 | 15,3400 | -7,98% | 15,3400 | 16,4300 | 15,3400 | 63.700 | ,00 |
| 13/10/1999 | 16,6700 | -0,89% | 17,3100 | 17,3100 | 15,5000 | 104.310 | ,00 |
| 12/10/1999 | 16,8200 | 7,89% | 16,8200 | 16,8400 | 16,2000 | 110.630 | ,00 |
| 11/10/1999 | 15,5900 | 7,96% | 14,6700 | 15,5900 | 14,4400 | 98.540 | ,00 |
| 08/10/1999 | 14,4400 | -3,54% | 14,9700 | 15,1000 | 13,9500 | 93.460 | ,00 |
| 07/10/1999 | 14,9700 | -5,61% | 16,1400 | 16,3800 | 14,6000 | 130.100 | ,00 |
| 06/10/1999 | 15,8600 | 0,63% | 16,9600 | 16,9900 | 15,5200 | 116.900 | ,00 |
| 05/10/1999 | 15,7600 | 8,02% | 15,5600 | 15,7600 | 15,1300 | 163.790 | ,00 |
| 04/10/1999 | 14,5900 | 7,99% | 14,5900 | 14,5900 | 14,1300 | 127.464 | ,00 |
| 01/10/1999 | 13,5100 | 7,99% | 13,5100 | 13,5100 | 13,5100 | 92.767 | ,00 |
| 30/9/1999 | 12,5100 | 8,03% | 12,5100 | 12,5100 | 12,4900 | 41.848 | ,00 |
| 29/9/1999 | 11,5800 | 7,92% | 11,3000 | 11,5800 | 10,8500 | 134.208 | ,00 |
| 28/9/1999 | 10,7300 | -4,20% | 10,3100 | 11,2500 | 10,3100 | 140.371 | ,00 |
| 27/9/1999 | 11,2000 | -8,05% | 11,2000 | 11,2000 | 11,2000 | 52.220 | ,00 |
| 24/9/1999 | 12,1800 | -7,94% | 12,1800 | 12,6200 | 12,1800 | 61.081 | ,00 |
| 23/9/1999 | 13,2300 | -8,06% | 14,6400 | 14,6400 | 13,2300 | 98.918 | ,00 |
| 22/9/1999 | 14,3900 | -2,84% | 14,1300 | 15,4000 | 14,0100 | 161.429 | ,00 |
| 21/9/1999 | 14,8100 | -8,01% | 14,8100 | 15,6500 | 14,8100 | 93.360 | ,00 |
| 20/9/1999 | 16,1000 | -5,52% | 17,0400 | 17,6500 | 15,6700 | 234.278 | ,00 |
| 17/9/1999 | 17,0400 | -7,19% | 18,4200 | 18,9300 | 16,9200 | 228.266 | ,00 |
| 16/9/1999 | 18,3600 | -4,28% | 19,6900 | 20,1600 | 17,6700 | 218.731 | ,00 |
| 15/9/1999 | 19,1800 | 1,97% | 19,9400 | 20,1800 | 18,3000 | 166.476 | ,00 |
| 14/9/1999 | 18,8100 | 8,04% | 18,8100 | 18,8100 | 18,1700 | 195.278 | ,00 |
| 13/9/1999 | 17,4100 | 7,94% | 17,4100 | 17,4100 | 16,4300 | 145.348 | ,00 |
| 10/9/1999 | 16,1300 | 5,49% | 14,1300 | 16,4300 | 14,0700 | 151.057 | ,00 |
| 07/9/1999 | 15,2900 | 4,80% | 15,0400 | 15,7600 | 15,0400 | 184.115 | ,00 |
| 06/9/1999 | 14,5900 | 7,99% | 14,3900 | 14,5900 | 13,9000 | 186.522 | ,00 |
| 03/9/1999 | 13,5100 | 5,46% | 13,7500 | 13,8300 | 13,2500 | 215.952 | ,00 |
| 02/9/1999 | 12,8100 | 8,01% | 12,2400 | 12,8100 | 11,9900 | 283.289 | ,00 |
| 01/9/1999 | 11,8600 | 1,54% | 11,8600 | 12,2100 | 11,6400 | 205.080 | ,00 |
| 31/8/1999 | 11,6800 | -2,75% | 12,1100 | 12,2100 | 11,0700 | 153.231 | ,00 |
| 30/8/1999 | 12,0100 | 4,34% | 11,9200 | 12,3700 | 11,6100 | 256.719 | ,00 |
| 27/8/1999 | 11,5100 | 7,17% | 11,0900 | 11,5800 | 11,0900 | 282.219 | ,00 |
| 26/8/1999 | 10,7400 | 8,05% | 10,1000 | 10,7400 | 10,1000 | 368.812 | ,00 |
| 25/8/1999 | 9,9400 | 2,58% | 9,6900 | 10,2200 | 9,6300 | 247.917 | ,00 |
| 24/8/1999 | 9,6900 | -6,83% | 10,6000 | 10,7300 | 9,5900 | 119.011 | ,00 |
| 23/8/1999 | 10,4000 | 2,97% | 10,4700 | 10,8500 | 10,1500 | 168.173 | ,00 |
| 20/8/1999 | 10,1000 | 2,02% | 10,0400 | 10,1700 | 9,8200 | 183.173 | ,00 |
| 19/8/1999 | 9,9000 | 0,81% | 10,0600 | 10,0700 | 9,3600 | 163.127 | ,00 |
| 18/8/1999 | 9,8200 | 7,79% | 9,2900 | 9,8300 | 9,2100 | 274.394 | ,00 |
| 17/8/1999 | 9,1100 | -2,15% | 9,3400 | 9,3400 | 8,8700 | 118.813 | ,00 |
| 16/8/1999 | 9,3100 | 3,33% | 9,5400 | 9,5600 | 9,0900 | 180.429 | ,00 |
| 13/8/1999 | 9,0100 | 8,03% | 8,3300 | 9,0100 | 8,3300 | 165.604 | ,00 |
| 12/8/1999 | 8,3400 | 0,48% | 8,3300 | 8,4500 | 8,2800 | 91.511 | ,00 |
| 11/8/1999 | 8,3000 | -0,36% | 8,1900 | 8,5800 | 8,1800 | 109.848 | ,00 |
| 10/8/1999 | 8,3300 | -1,42% | 8,7100 | 8,8300 | 8,3300 | 186.324 | ,00 |
| 09/8/1999 | 8,4500 | 0,12% | 8,5300 | 8,7100 | 8,3400 | 124.929 | ,00 |
| 06/8/1999 | 8,4400 | -4,20% | 8,6300 | 8,8100 | 8,3500 | 167.627 | ,00 |
| 05/8/1999 | 8,8100 | -2,87% | 9,1900 | 9,1900 | 8,7200 | 161.557 | ,00 |
| 04/8/1999 | 9,0700 | 1,80% | 9,0600 | 9,2000 | 8,8600 | 147.476 | ,00 |
| 03/8/1999 | 8,9100 | 0,91% | 8,8300 | 9,2200 | 8,7100 | 170.627 | ,00 |
| 02/8/1999 | 8,8300 | 4,74% | 8,8100 | 9,1000 | 8,4900 | 309.533 | ,00 |
| 30/7/1999 | 8,4300 | -3,21% | 8,5900 | 8,5900 | 8,0400 | 184.801 | ,00 |
| 29/7/1999 | 8,7100 | -2,79% | 9,3100 | 9,3400 | 8,7100 | 268.998 | ,00 |
| 28/7/1999 | 8,9600 | 7,56% | 8,5800 | 8,9900 | 8,3300 | 421.882 | ,00 |
| 27/7/1999 | 8,3300 | -3,14% | 8,8100 | 8,8300 | 8,1800 | 279.417 | ,00 |
| 26/7/1999 | 8,6000 | -4,87% | 9,5800 | 9,5800 | 8,5200 | 312.196 | ,00 |
| 23/7/1999 | 9,0400 | 8,00% | 9,0400 | 9,0400 | 8,7300 | 516.684 | ,00 |
| 22/7/1999 | 8,3700 | 8,00% | 8,2300 | 8,3700 | 8,1600 | 235.592 | ,00 |
| 21/7/1999 | 7,7500 | 7,94% | 7,0800 | 7,7500 | 7,0800 | 574.835 | ,00 |
| 20/7/1999 | 7,1800 | 0,70% | 7,1300 | 7,1900 | 6,9500 | 106.987 | ,00 |
| 19/7/1999 | 7,1300 | 0,71% | 7,2900 | 7,3800 | 6,8100 | 131.057 | ,00 |
| 16/7/1999 | 7,0800 | 7,11% | 6,5100 | 7,1400 | 6,5100 | 254.813 | ,00 |
| 15/7/1999 | 6,6100 | -1,49% | 6,8800 | 7,0100 | 6,6100 | 58.883 | ,00 |
| 14/7/1999 | 6,7100 | 0,75% | 6,5600 | 6,8400 | 6,5600 | 69.278 | ,00 |
| 13/7/1999 | 6,6600 | 0,00% | 6,8300 | 6,8900 | 6,5400 | 59.988 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 2,0300 | 6,56 % | 0,1250 | 9.085 |
| ΑΛΜΥ | 6,2200 | 6,14 % | 0,3600 | 351.102 |
| ΠΕΡΦ | 8,2800 | 5,48 % | 0,4300 | 40.035 |
| EVR | 2,2000 | 5,26 % | 0,1100 | 264.571 |
| ΦΑΙΣ | 3,8700 | 4,31 % | 0,1600 | 204.561 |
| ΕΕΕ | 50,9500 | 3,68 % | 1,8100 | 43.440 |
| ΙΝΛΙΦ | 6,2800 | 3,63 % | 0,2200 | 7.849 |
| NOVAL | 2,8800 | 3,60 % | 0,1000 | 59.224 |
| ΟΠΑΠ | 17,6300 | 3,40 % | 0,5800 | 556.660 |
| ΔΡΟΜΕ | 0,3730 | 3,04 % | 0,0110 | 14.101 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 15,1250 | 1,48 % | 0,2200 | 36.833.230 |
| ΠΕΙΡ | 8,7660 | 0,53 % | 0,0460 | 35.584.967 |
| ΑΛΦΑ | 4,1770 | -0,22 % | -0,0090 | 32.699.257 |
| MTLN | 36,9800 | -0,05 % | -0,0200 | 29.502.173 |
| ΕΥΡΩΒ | 4,1260 | -0,48 % | -0,0200 | 27.661.810 |
| ΓΕΚΤΕΡΝΑ | 35,5400 | 0,45 % | 0,1600 | 15.683.786 |
| CENER | 19,5000 | 2,31 % | 0,4400 | 10.886.099 |
| ΟΠΑΠ | 17,6300 | 3,40 % | 0,5800 | 9.686.407 |
| ΔΕΗ | 19,5500 | 0,00 % | 0,0000 | 9.316.482 |
| BYLOT | 0,9880 | -1,10 % | -0,0110 | 8.918.058 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 8,92εκ. |
| ΑΛΦΑ | 4,1770 | -0,22 % | 7.804.575 | 32,70εκ. |
| ΕΥΡΩΒ | 4,1260 | -0,48 % | 6.665.920 | 27,66εκ. |
| ΠΕΙΡ | 8,7660 | 0,53 % | 4.073.854 | 35,58εκ. |
| ΕΤΕ | 15,1250 | 1,48 % | 2.446.731 | 36,83εκ. |
| MTLN | 36,9800 | -0,05 % | 795.710 | 29,50εκ. |
| CREDIA | 1,3800 | 1,02 % | 585.064 | 808,2χιλ. |
| CENER | 19,5000 | 2,31 % | 564.182 | 10,89εκ. |
| ΟΠΑΠ | 17,6300 | 3,40 % | 556.660 | 9,69εκ. |
| REALCONS | 6,1000 | -0,97 % | 555.074 | 3,39εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,1000 | -0,97 % | 555.074 | 2,58 % |
| ΤΖΚΑ | 1,8000 | 0,84 % | 37.208 | 1,22 % |
| ΑΛΜΥ | 6,2200 | 6,14 % | 351.102 | 1,08 % |
| ΦΡΛΚ | 4,3250 | 0,12 % | 304.257 | 0,59 % |
| MTLN | 36,9800 | -0,05 % | 795.710 | 0,56 % |
| ΕΚΤΕΡ | 4,2050 | 2,56 % | 152.607 | 0,55 % |
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 0,49 % |
| ΦΑΙΣ | 3,8700 | 4,31 % | 204.561 | 0,45 % |
| YKNOT | 1,8500 | -0,80 % | 32.913 | 0,43 % |
| ΓΕΚΤΕΡΝΑ | 35,5400 | 0,45 % | 442.367 | 0,43 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 8,81 % |
| ΑΛΜΥ | 6,2200 | 6,14 % | 351.102 | 8,53 % |
| ΑΤΕΚ | 1,3000 | -7,14 % | 2.355 | 7,86 % |
| ΛΑΝΑΚ | 1,2000 | 2,56 % | 643 | 6,84 % |
| ΣΠΙ | 0,6080 | -3,18 % | 3.180 | 6,69 % |
| ΣΙΔΜΑ | 2,0300 | 6,56 % | 9.085 | 6,56 % |
| ΚΟΡΔΕ | 0,5080 | -2,68 % | 27.402 | 6,13 % |
| ΠΕΡΦ | 8,2800 | 5,48 % | 40.035 | 5,99 % |
| ΤΖΚΑ | 1,8000 | 0,84 % | 37.208 | 5,88 % |
| ΜΑΣΤΙΧΑ | 1,5300 | 0,00 % | 1.198 | 5,88 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|