Συνεχης ενημερωση

    ΝΑΥΤΙΛΙΑΚΗ ΕΤΑΙΡΕΙΑ ΛΕΣΒΟΥ Α.Ε. (ΝΕΛ)

    0,0700

    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
    13/9/2001 16,4300 3,20% 16,6800 17,1700 15,9200 8.072 134.114,60
    12/9/2001 15,9200 -12,48% 17,1700 17,1700 15,9200 5.725 92.252,80
    11/9/2001 18,1900 0,00% 18,1900 18,4400 17,1700 4.114 74.160,70
    10/9/2001 18,1900 -2,68% 18,6900 18,6900 17,6800 2.141 38.787,25
    07/9/2001 18,6900 -1,37% 18,6900 18,9500 18,6900 1.783 33.635,60
    06/9/2001 18,9500 0,00% 19,4500 19,4500 18,4400 4.725 88.770,55
    05/9/2001 18,9500 -3,86% 18,9500 19,7100 18,6900 3.899 146.953,10
    04/9/2001 19,7100 -2,47% 19,7100 20,7200 19,2000 7.564 146.881,70
    03/9/2001 20,2100 -3,62% 20,7200 21,2300 19,4500 1.848 37.651,95
    31/8/2001 20,9700 -2,37% 21,2300 21,2300 20,9700 3.439 72.298,57
    30/8/2001 21,4800 -1,10% 21,7200 21,7200 21,2300 2.532 54.234,14
    29/8/2001 21,7200 -1,14% 21,4800 21,9700 21,4800 3.098 67.182,49
    28/8/2001 21,9700 0,00% 21,9700 22,2300 21,2300 3.410 74.808,32
    27/8/2001 21,9700 0,00% 22,2300 22,2300 21,4800 3.620 78.905,32
    24/8/2001 21,9700 0,00% 22,2300 22,2300 21,2300 2.457 53.401,10
    23/8/2001 21,9700 -1,17% 22,2300 22,2300 21,7200 2.382 52.628,10
    22/8/2001 22,2300 0,00% 22,2300 22,4800 21,7200 3.841 84.810,96
    21/8/2001 22,2300 0,00% 22,2300 22,7300 21,9700 4.640 103.764,72
    20/8/2001 22,2300 1,18% 21,9700 22,4800 21,9700 10.739 238.294,20
    17/8/2001 21,9700 6,03% 20,7200 22,2300 20,7200 12.632 273.129,60
    16/8/2001 20,7200 5,12% 19,7100 20,9700 19,7100 2.807 57.133,95
    14/8/2001 19,7100 4,01% 19,7100 19,7100 19,7100 896 17.610,28
    13/8/2001 18,9500 -3,86% 19,7100 19,7100 18,9500 896 17.399,60
    10/8/2001 19,7100 0,00% 19,7100 20,2100 19,7100 857 16.917,45
    09/8/2001 19,7100 0,00% 19,7100 20,2100 19,7100 914 18.304,32
    08/8/2001 19,7100 -1,25% 19,9600 20,4700 19,7100 2.885 57.799,04
    07/8/2001 19,9600 -5,98% 20,2100 20,9700 19,2000 3.934 80.197,39
    06/8/2001 21,2300 0,00% 21,2300 21,9700 20,9700 1.436 30.705,73
    03/8/2001 21,2300 0,00% 21,4800 21,9700 20,9700 3.532 75.405,51
    02/8/2001 21,2300 2,46% 20,7200 21,2300 20,4700 3.054 63.501,70
    01/8/2001 20,7200 5,12% 19,7100 20,7200 19,7100 2.195 44.375,50
    31/7/2001 19,7100 0,00% 19,7100 19,7100 18,9500 2.459 47.476,58
    30/7/2001 19,7100 -3,71% 20,4700 20,9700 19,7100 2.664 54.204,74
    27/7/2001 20,4700 3,86% 19,7100 20,7200 19,7100 2.069 41.975,20
    26/7/2001 19,7100 4,01% 18,4400 19,7100 18,4400 1.774 34.077,40
    25/7/2001 18,9500 1,39% 18,9500 19,2000 18,4400 3.398 64.440,20
    24/7/2001 18,6900 2,75% 18,1900 19,4500 18,1900 3.836 72.062,85
    23/7/2001 18,1900 0,00% 17,6800 18,4400 17,6800 3.218 58.239,40
    20/7/2001 18,1900 -1,36% 18,4400 18,4400 17,6800 4.964 90.626,36
    19/7/2001 18,4400 5,79% 18,1900 18,4400 17,9300 2.056 35.270,16
    18/7/2001 17,4300 4,50% 17,1700 17,4300 17,1700 1.511 26.282,30
    17/7/2001 16,6800 0,00% 16,6800 17,1700 16,4300 2.146 36.008,60
    16/7/2001 16,6800 -2,85% 16,9200 17,9300 16,4300 2.144 35.998,94
    13/7/2001 17,1700 -4,24% 18,1900 18,4400 17,1700 3.143 55.863,80
    12/7/2001 17,9300 4,43% 17,1700 18,1900 17,1700 2.199 39.269,02
    11/7/2001 17,1700 -1,49% 17,4300 18,4400 17,1700 1.961 34.498,00
    10/7/2001 17,4300 -2,79% 18,4400 18,4400 16,6800 3.139 54.911,65
    09/7/2001 17,9300 -2,77% 18,6900 18,6900 17,1700 1.261 22.691,05
    06/7/2001 18,4400 0,00% 18,4400 18,6900 18,4400 1.425 26.386,40
    05/7/2001 18,4400 0,00% 18,9500 18,9500 17,9300 1.052 19.315,47
    04/7/2001 18,4400 -1,34% 18,4400 19,2000 18,4400 2.165 40.728,00
    03/7/2001 18,6900 1,36% 18,4400 19,2000 18,4400 683 12.740,50
    02/7/2001 18,4400 -2,69% 18,6900 19,2000 18,4400 1.189 22.417,05
    29/6/2001 18,9500 1,39% 18,6900 19,4500 18,6900 3.986 75.711,90
    28/6/2001 18,6900 0,00% 18,6900 19,7100 17,6800 2.283 42.886,44
    27/6/2001 18,6900 4,24% 18,1900 18,6900 17,9300 2.792 51.532,11
    26/6/2001 17,9300 -4,07% 19,7100 19,7100 17,6800 4.839 88.004,24
    25/6/2001 18,6900 -5,18% 19,7100 20,2100 18,6900 2.105 40.201,71
    22/6/2001 19,7100 -2,47% 19,7100 19,9600 19,2000 2.563 50.306,05
    21/6/2001 20,2100 -3,62% 20,9700 21,2300 20,2100 1.048 21.406,70
    20/6/2001 20,9700 0,00% 20,7200 21,2300 20,2100 1.682 34.949,68
    19/6/2001 20,9700 0,00% 21,2300 21,2300 20,7200 1.745 36.703,90
    18/6/2001 20,9700 -1,22% 20,9700 21,4800 20,7200 1.467 30.929,60
    15/6/2001 21,2300 1,24% 21,2300 21,2300 20,9700 2.990 62.751,65
    14/6/2001 20,9700 -1,22% 21,2300 21,4800 20,9700 4.228 89.535,05
    13/6/2001 21,2300 1,24% 18,6900 21,9700 18,6900 6.899 143.995,52
    12/6/2001 20,9700 -1,22% 20,9700 21,2300 20,9700 2.913 61.483,52
    11/6/2001 21,2300 -2,26% 22,2300 22,2300 20,4700 2.531 53.542,00
    08/6/2001 21,7200 -2,29% 22,2300 22,2300 21,7200 1.993 43.769,54
    07/6/2001 22,2300 1,18% 21,9700 22,7300 21,7200 1.847 41.146,80
    06/6/2001 21,9700 -1,17% 21,4800 22,7300 21,4800 2.269 50.447,98
    05/6/2001 22,2300 -6,40% 23,7500 23,7500 22,2300 3.284 74.476,42
    01/6/2001 23,7500 0,00% 23,7500 23,7500 23,4900 2.255 53.391,50
    31/5/2001 23,7500 1,11% 23,4900 23,7500 23,4900 2.164 51.183,06
    30/5/2001 23,4900 -1,09% 23,4900 24,0000 23,4900 2.978 70.460,36
    29/5/2001 23,7500 -1,04% 24,0000 24,5100 23,7500 3.023 72.703,00
    28/5/2001 24,0000 -2,08% 24,2500 24,5100 23,7500 4.089 98.366,60
    25/5/2001 24,5100 0,00% 24,7600 24,7600 24,2500 1.577 38.372,13
    24/5/2001 24,5100 1,07% 23,4900 24,5100 23,4900 983 23.683,40
    23/5/2001 24,2500 -1,06% 24,5100 24,5100 24,0000 2.983 72.457,70
    22/5/2001 24,5100 0,00% 24,5100 25,0100 24,5100 8.429 207.839,15
    21/5/2001 24,5100 -3,01% 25,2700 25,5200 24,5100 3.638 90.420,54
    18/5/2001 25,2700 1,04% 26,0300 26,0300 24,7600 3.812 96.385,53
    17/5/2001 25,0100 2,04% 24,5100 26,0300 24,5100 9.763 241.967,06
    16/5/2001 24,5100 1,07% 24,2500 24,5100 24,0000 1.624 39.436,46
    15/5/2001 24,2500 -1,06% 24,5100 24,5100 24,0000 2.237 54.279,66
    14/5/2001 24,5100 1,07% 24,2500 24,5100 24,0000 7.427 180.404,54
    11/5/2001 24,2500 0,00% 24,2500 24,5100 24,2500 2.096 50.845,88
    10/5/2001 24,2500 -1,06% 23,7500 24,5100 23,7500 2.075 50.262,67
    09/5/2001 24,5100 0,00% 24,5100 24,5100 23,7500 3.569 85.719,18
    08/5/2001 24,5100 1,07% 26,0300 26,0300 21,9700 4.492 108.227,12
    07/5/2001 24,2500 -3,04% 25,0100 25,0100 23,7500 3.242 79.963,84
    04/5/2001 25,0100 0,00% 26,0300 26,0300 25,0100 2.547 64.096,37
    03/5/2001 25,0100 -2,95% 25,7700 26,0300 24,7600 2.756 69.561,26
    02/5/2001 25,7700 -1,00% 26,0300 26,2800 25,5200 2.879 74.430,11
    30/4/2001 26,0300 0,00% 26,0300 26,2800 25,7700 3.309 85.745,82
    27/4/2001 26,0300 0,00% 26,0300 26,2800 25,7700 5.561 144.236,10
    26/4/2001 26,0300 0,00% 26,0300 26,5200 26,0300 3.839 100.533,02
    25/4/2001 26,0300 1,01% 26,0300 26,0300 25,5200 3.743 97.121,22
    24/4/2001 25,7700 -1,00% 26,0300 26,7700 25,7700 7.902 207.359,08
    23/4/2001 26,0300 1,01% 25,0100 26,5200 25,0100 10.854 283.490,65
    20/4/2001 25,7700 4,08% 24,5100 26,0300 24,5100 5.528 137.850,94
    19/4/2001 24,7600 0,00% 25,0100 25,2700 24,5100 5.071 125.559,03
    18/4/2001 24,7600 2,10% 24,2500 25,0100 24,2500 6.137 151.047,10
    17/4/2001 24,2500 -1,06% 24,5100 24,5100 24,0000 2.648 64.380,54
    12/4/2001 24,5100 0,00% 24,5100 24,7600 24,2500 3.904 95.380,19
    11/4/2001 24,5100 0,00% 24,7600 24,7600 24,0000 3.449 84.904,16
    10/4/2001 24,5100 0,00% 24,5100 25,0100 24,5100 3.350 83.040,08
    09/4/2001 24,5100 -3,01% 25,0100 25,0100 24,5100 2.872 70.978,91
    06/4/2001 25,2700 -1,94% 26,2800 26,5200 25,2700 7.579 195.677,90
    05/4/2001 25,7700 4,08% 24,5100 26,0300 24,5100 11.651 299.504,57
    04/4/2001 24,7600 0,00% 24,2500 25,7700 23,7500 9.021 221.596,90
    03/4/2001 24,7600 -2,98% 25,0100 25,5200 24,5100 7.892 196.855,40
    02/4/2001 25,5200 3,07% 25,5200 26,2800 24,5100 7.598 195.189,53
    30/3/2001 24,7600 0,00% 25,0100 25,2700 24,5100 3.720 92.458,66
    29/3/2001 24,7600 -2,02% 24,5100 25,2700 24,5100 4.331 107.096,64
    28/3/2001 25,2700 2,06% 24,5100 26,0300 24,5100 5.279 133.660,62
    27/3/2001 24,7600 -2,98% 25,0100 25,0100 24,5100 6.874 169.647,19
    26/3/2001 25,5200 0,00% 25,5200 26,0300 25,2700 3.770 96.180,80
    23/3/2001 25,5200 0,00% 25,5200 26,5200 25,5200 5.488 141.202,20
    22/3/2001 25,5200 -1,96% 26,0300 26,2800 25,2700 4.129 105.978,69
    21/3/2001 26,0300 -0,95% 25,7700 26,7700 25,0100 6.899 179.189,61
    20/3/2001 26,2800 0,96% 25,0100 27,2800 25,0100 7.304 191.480,50
    19/3/2001 26,0300 -4,58% 26,7700 27,7900 26,0300 9.360 249.288,33
    16/3/2001 27,2800 3,81% 27,2800 28,2900 27,0300 23.134 633.998,72
    15/3/2001 26,2800 5,08% 24,5100 27,0300 23,7500 15.872 402.411,89
    14/3/2001 25,0100 -11,59% 29,0500 30,8300 25,0100 42.782 1.233.518,24
    13/3/2001 28,2900 6,67% 26,5200 29,0500 26,0300 29.859 834.064,69
    12/3/2001 26,5200 8,20% 24,7600 27,2800 23,7500 19.428 506.330,96
    09/3/2001 24,5100 0,00% 24,7600 24,7600 23,4900 8.569 208.108,55
    08/3/2001 24,5100 4,34% 23,4900 24,7600 23,4900 9.094 219.623,22
    07/3/2001 23,4900 0,00% 23,4900 23,7500 22,9900 6.779 159.372,83
    06/3/2001 23,4900 0,00% 23,4900 23,4900 22,9900 4.842 112.458,17
    05/3/2001 23,4900 3,34% 23,4900 23,4900 21,9700 7.854 180.020,86
    02/3/2001 22,7300 1,11% 21,9700 23,4900 21,4800 7.184 163.076,25
    01/3/2001 22,4800 -4,30% 21,4800 23,4900 21,2300 8.165 185.419,58
    28/2/2001 23,4900 -4,16% 24,5100 24,7600 22,9900 9.997 237.523,02
    27/2/2001 24,5100 4,34% 23,4900 25,0100 23,4900 15.893 385.843,19
    23/2/2001 23,4900 10,65% 21,2300 23,7500 21,2300 15.792 362.040,92
    22/2/2001 21,2300 1,24% 20,9700 22,2300 20,2100 8.834 187.971,64
    21/2/2001 20,9700 -5,67% 19,7100 22,2300 19,7100 7.722 165.772,08
    20/2/2001 22,2300 -3,31% 22,9900 24,7600 21,4800 16.794 403.546,82
    19/2/2001 22,9900 10,96% 20,4700 22,9900 20,4700 17.461 382.963,76
    16/2/2001 20,7200 3,81% 19,9600 21,2300 19,7100 7.683 156.736,99
    15/2/2001 19,9600 1,27% 19,2000 20,7200 19,2000 4.796 96.013,01
    14/2/2001 19,7100 2,66% 19,7100 19,7100 18,9500 2.274 43.937,22
    13/2/2001 19,2000 -2,59% 20,2100 20,2100 18,9500 4.856 93.905,82
    12/2/2001 19,7100 2,66% 19,7100 19,7100 18,6900 3.400 66.403,90
    09/2/2001 19,2000 4,12% 19,7100 19,7100 18,4400 5.080 97.192,12
    08/2/2001 18,4400 5,79% 19,2000 19,2000 17,9300 2.580 47.152,58
    07/2/2001 17,4300 -1,41% 18,4400 18,4400 17,4300 1.310 23.335,89
    06/2/2001 17,6800 1,43% 17,4300 18,4400 17,4300 1.873 33.682,78
    05/2/2001 17,4300 -4,18% 18,4400 18,4400 17,1700 3.268 57.456,07
    02/2/2001 18,1900 -2,68% 19,2000 19,2000 18,1900 1.639 30.373,80
    01/2/2001 18,6900 -3,91% 18,6900 19,7100 18,4400 3.095 58.318,12
    31/1/2001 19,4500 1,30% 19,4500 19,7100 18,9500 2.016 39.007,10
    30/1/2001 19,2000 -2,59% 18,6900 20,7200 18,6900 4.400 87.288,00
    29/1/2001 19,7100 1,34% 19,2000 20,9700 18,4400 3.791 74.840,42
    26/1/2001 19,4500 5,48% 18,9500 19,9600 18,6900 6.506 126.229,59
    25/1/2001 18,4400 0,00% 18,1900 18,4400 17,6800 2.951 53.528,32
    24/1/2001 18,4400 4,30% 17,6800 18,4400 17,6800 3.534 63.378,56
    23/1/2001 17,6800 1,43% 17,4300 18,1900 17,1700 2.046 36.094,04
    22/1/2001 17,4300 -4,18% 17,4300 18,4400 17,1700 4.368 77.294,15
    19/1/2001 18,1900 0,00% 17,6800 18,1900 17,4300 1.764 31.639,78
    18/1/2001 18,1900 -1,36% 18,4400 19,4500 18,1900 2.033 37.982,28
    17/1/2001 18,4400 0,00% 19,7100 19,7100 17,9300 3.161 58.756,34
    16/1/2001 18,4400 0,00% 18,4400 18,4400 17,6800 2.079 37.670,94
    15/1/2001 18,4400 -6,44% 19,7100 19,7100 18,4400 4.401 81.885,80
    12/1/2001 19,7100 -6,01% 20,9700 22,2300 18,6900 4.768 100.695,60
    11/1/2001 20,9700 12,20% 18,9500 20,9700 18,6900 5.143 103.786,00
    10/1/2001 18,6900 -2,66% 19,7100 19,9600 18,4400 2.982 56.185,50
    09/1/2001 19,2000 -2,59% 19,7100 19,7100 18,6900 3.492 67.308,84
    08/1/2001 19,7100 -6,01% 21,2300 21,2300 19,7100 2.313 46.032,80
    05/1/2001 20,9700 -2,37% 21,4800 21,4800 20,9700 2.960 62.675,46
    04/1/2001 21,4800 0,00% 21,4800 22,7300 21,2300 3.033 66.138,00
    03/1/2001 21,4800 -5,50% 22,2300 22,2300 21,4800 1.843 40.571,46
    29/12/2000 22,7300 2,25% 22,7300 22,7300 22,2300 2.314 51.767,16
    28/12/2000 22,2300 -1,11% 22,2300 22,7300 22,2300 2.497 55.704,15
    27/12/2000 22,4800 -1,10% 22,7300 23,4900 22,2300 1.501 34.183,93
    22/12/2000 22,7300 1,11% 22,9900 24,2500 22,7300 1.581 36.250,46
    21/12/2000 22,4800 -1,10% 22,7300 22,7300 22,2300 2.212 49.415,58
    20/12/2000 22,7300 0,00% 22,9900 22,9900 21,9700 2.648 59.260,55
    19/12/2000 22,7300 -3,24% 23,4900 24,0000 22,4800 2.949 67.695,61
    18/12/2000 23,4900 -2,13% 22,7300 24,7600 22,7300 1.479 34.642,36
    15/12/2000 24,0000 2,17% 23,7500 25,0100 23,7500 4.759 115.518,70
    14/12/2000 23,4900 0,00% 23,4900 23,7500 22,7300 1.994 46.408,80
    13/12/2000 23,4900 -2,13% 23,7500 24,5100 22,7300 2.744 64.497,34
    12/12/2000 24,0000 -2,08% 24,7600 24,7600 24,0000 2.291 48.188,12
    11/12/2000 24,5100 -3,01% 26,0300 26,0300 24,0000 5.396 135.376,62
    08/12/2000 25,2700 -0,98% 26,0300 26,0300 25,2700 3.761 95.768,16
    07/12/2000 25,5200 -1,96% 26,5200 26,5200 25,0100 3.011 77.414,17
    06/12/2000 26,0300 0,00% 25,7700 27,0300 25,7700 5.233 137.762,61
    05/12/2000 26,0300 -3,70% 27,2800 27,2800 25,7700 6.845 180.545,68
    04/12/2000 27,0300 5,92% 26,2800 27,2800 25,5200 10.436 273.281,92
    01/12/2000 25,5200 3,07% 25,0100 26,0300 24,7600 4.709 119.037,31
    30/11/2000 24,7600 10,14% 22,9900 25,0100 22,4800 4.883 115.658,86
    29/11/2000 22,4800 1,12% 22,4800 24,5100 21,9700 3.514 79.207,95
    28/11/2000 22,2300 -9,30% 23,7500 24,0000 21,4800 4.671 104.957,85
    27/11/2000 24,5100 -2,00% 26,0300 26,0300 24,2500 3.365 82.829,14
    24/11/2000 25,0100 1,01% 24,7600 26,0300 24,7600 3.123 78.666,50
    23/11/2000 24,7600 -3,92% 25,7700 26,0300 24,5100 7.829 196.520,72
    22/11/2000 25,7700 0,00% 27,2800 27,2800 25,5200 9.074 238.740,02
    21/11/2000 25,7700 0,98% 25,7700 26,0300 25,5200 6.946 177.966,15
    20/11/2000 25,5200 0,00% 25,7700 26,0300 25,2700 7.465 190.391,20
    17/11/2000 25,5200 0,00% 25,5200 26,0300 25,2700 9.089 231.482,07
    16/11/2000 25,5200 -1,96% 26,0300 26,0300 25,2700 9.495 243.260,63
    15/11/2000 26,0300 1,01% 26,0300 26,0300 25,7700 4.140 107.431,84
    14/11/2000 25,7700 -1,00% 26,0300 26,2800 25,7700 6.610 171.639,24
    13/11/2000 26,0300 -1,85% 26,5200 27,0300 26,0300 4.356 114.228,58
    10/11/2000 26,5200 -0,93% 26,7700 27,0300 26,5200 2.886 76.863,28
    09/11/2000 26,7700 0,00% 27,7900 27,7900 26,5200 2.381 64.064,44
    08/11/2000 26,7700 -0,96% 27,2800 27,2800 26,5200 2.667 71.479,77
    07/11/2000 27,0300 1,92% 26,5200 27,5300 26,5200 2.803 75.307,97
    06/11/2000 26,5200 -2,79% 27,0300 27,2800 26,2800 4.544 121.417,54
    03/11/2000 27,2800 0,00% 27,0300 27,2800 27,0300 2.966 79.882,23
    02/11/2000 27,2800 -2,71% 28,2900 28,2900 27,2800 1.865 51.397,07
    01/11/2000 28,0400 2,79% 27,5300 28,0400 27,5300 6.818 189.223,03
    31/10/2000 27,2800 0,92% 27,2800 27,5300 27,0300 3.437 93.820,34
    30/10/2000 27,0300 0,00% 26,5200 27,5300 26,5200 1.970 53.098,55
    27/10/2000 27,0300 1,92% 27,7900 27,7900 27,0300 2.162 58.788,74
    26/10/2000 26,5200 1,88% 26,0300 27,0300 25,7700 3.866 102.343,64
    25/10/2000 26,0300 0,00% 25,7700 26,2800 25,7700 4.609 119.307,79
    24/10/2000 26,0300 -3,70% 27,0300 27,0300 25,7700 4.059 106.159,85
    23/10/2000 27,0300 -2,73% 28,5500 28,5500 27,0300 2.087 57.569,54
    20/10/2000 27,7900 0,00% 28,5500 28,5500 27,5300 4.702 131.790,47
    19/10/2000 27,7900 -1,77% 28,2900 28,5500 27,7900 2.107 58.918,33
    18/10/2000 28,2900 0,00% 28,5500 28,5500 27,5300 4.843 136.468,03
    17/10/2000 28,2900 -2,62% 29,3100 29,3100 28,0400 3.811 108.170,15
    16/10/2000 29,0500 6,49% 30,3200 30,3200 28,0400 7.333 210.918,30
    13/10/2000 27,2800 -0,91% 25,7700 27,5300 25,7700 17.726 473.680,18
    12/10/2000 27,5300 5,76% 26,0300 29,0500 25,5200 12.737 339.963,84
    11/10/2000 26,0300 0,00% 25,5200 26,5200 25,5200 7.807 203.171,71
    10/10/2000 26,0300 -4,58% 27,2800 27,2800 25,7700 10.149 265.324,16
    09/10/2000 27,2800 -8,49% 29,8100 29,8100 27,2800 8.849 252.466,66
    06/10/2000 29,8100 0,00% 29,8100 30,0700 29,3100 5.973 177.519,90
    05/10/2000 29,8100 0,85% 29,5600 30,3200 29,5600 5.983 178.444,34
    04/10/2000 29,5600 0,00% 29,5600 30,5700 29,5600 7.419 221.409,95
    03/10/2000 29,5600 -0,84% 29,3100 30,8300 29,3100 8.942 267.441,12
    02/10/2000 29,8100 -5,57% 29,8100 30,3200 29,5600 19.605 585.970,54
    29/9/2000 31,5700 -2,35% 32,8400 33,3500 31,5700 5.426 173.346,00
    28/9/2000 32,3300 0,78% 31,5700 32,8400 31,5700 4.800 154.164,61
    27/9/2000 32,0800 -3,05% 31,8300 33,0900 31,5700 3.957 127.580,34
    26/9/2000 33,0900 2,35% 33,3500 33,3500 31,5700 7.562 246.142,92
    25/9/2000 32,3300 0,00% 32,8400 33,3500 31,8300 5.391 176.182,83
    22/9/2000 32,3300 -1,55% 33,6000 33,6000 32,3300 3.405 111.709,74
    21/9/2000 32,8400 -1,53% 33,0900 34,3600 32,3300 6.291 ,00
    20/9/2000 33,3500 -0,74% 33,3500 33,8500 32,8400 5.288 ,00
    19/9/2000 33,6000 -2,21% 34,8700 34,8700 33,0900 6.379 ,00
    18/9/2000 34,3600 -4,24% 35,3700 35,6300 33,8500 5.308 ,00
    15/9/2000 35,8800 -2,05% 37,6400 38,6500 35,6300 7.010 ,00
    14/9/2000 36,6300 5,05% 36,1200 36,6300 33,8500 7.046 ,00
    13/9/2000 34,8700 -1,41% 35,3700 37,3900 34,3600 6.134 ,00
    12/9/2000 35,3700 -8,49% 34,6100 38,6500 34,6100 9.564 ,00
    11/9/2000 38,6500 -6,12% 42,4400 43,2000 37,3900 12.468 ,00
    08/9/2000 41,1700 7,21% 39,4100 41,6800 38,6500 20.570 ,00
    07/9/2000 38,4000 8,57% 35,3700 38,6500 35,3700 14.333 ,00
    06/9/2000 35,3700 6,06% 34,3600 35,3700 33,8500 9.845 ,00
    05/9/2000 33,3500 3,15% 32,8400 34,1100 32,3300 6.353 ,00
    04/9/2000 32,3300 -4,49% 33,8500 33,8500 31,3200 4.557 ,00
    01/9/2000 33,8500 -0,76% 34,8700 34,8700 33,6000 5.430 ,00
    31/8/2000 34,1100 5,51% 32,8400 34,3600 31,3200 7.397 ,00
    30/8/2000 32,3300 -4,49% 33,6000 34,3600 32,3300 5.066 ,00
    29/8/2000 33,8500 -2,20% 34,6100 35,6300 32,8400 4.414 ,00
    28/8/2000 34,6100 -0,75% 34,3600 34,8700 33,3500 4.246 ,00
    25/8/2000 34,8700 -2,13% 34,8700 35,6300 34,8700 2.245 ,00
    24/8/2000 35,6300 0,74% 37,3900 37,3900 34,3600 3.106 ,00
    23/8/2000 35,3700 -1,42% 36,6300 36,6300 35,3700 3.207 ,00
    22/8/2000 35,8800 0,70% 36,6300 36,6300 34,3600 3.542 ,00
    21/8/2000 35,6300 -2,03% 37,3900 37,3900 34,3600 2.746 ,00
    18/8/2000 36,3700 0,69% 35,8800 37,3900 35,8800 3.232 ,00
    17/8/2000 36,1200 0,00% 35,1200 36,8800 34,6100 4.955 ,00
    16/8/2000 36,1200 -6,55% 38,6500 38,6500 35,8800 3.815 ,00
    14/8/2000 38,6500 4,09% 37,8900 39,9200 37,1300 6.161 ,00
    11/8/2000 37,1300 8,06% 34,3600 37,3900 34,3600 9.200 ,00
    10/8/2000 34,3600 -8,71% 37,3900 37,6400 34,3600 8.864 ,00
    09/8/2000 37,6400 -8,57% 42,9500 42,9500 37,3900 6.500 ,00
    08/8/2000 41,1700 0,00% 41,1700 42,4400 39,6700 3.985 ,00
    07/8/2000 41,1700 -6,35% 43,2000 43,9600 40,9200 5.984 ,00
    04/8/2000 43,9600 -1,70% 44,7200 44,9700 43,7100 3.473 ,00
    03/8/2000 44,7200 -1,13% 44,9700 45,4800 44,4700 3.044 ,00
    02/8/2000 45,2300 -0,55% 45,4800 46,2300 45,2300 1.929 ,00
    01/8/2000 45,4800 -1,07% 45,4800 46,2300 45,2300 1.166 ,00
    31/7/2000 45,9700 0,55% 48,5100 48,5100 44,9700 2.399 ,00
    28/7/2000 45,7200 0,53% 45,4800 46,2300 45,4800 2.088 ,00
    27/7/2000 45,4800 0,55% 44,7200 47,4900 44,7200 2.693 ,00
    26/7/2000 45,2300 -2,16% 46,2300 46,9900 44,9700 3.036 ,00
    25/7/2000 46,2300 -1,07% 46,7300 47,4900 46,2300 4.370 ,00
    24/7/2000 46,7300 -1,60% 46,9900 47,4900 46,7300 2.463 ,00
    21/7/2000 47,4900 0,00% 48,7600 48,7600 46,9900 4.615 ,00
    20/7/2000 47,4900 -1,06% 47,4900 48,0000 47,4900 3.137 ,00
    19/7/2000 48,0000 -3,07% 49,7700 49,7700 47,4900 2.848 ,00
    18/7/2000 49,5200 -1,02% 50,2800 51,2800 49,0100 5.204 ,00
    17/7/2000 50,0300 2,60% 50,2800 50,2800 49,0100 3.613 ,00
    14/7/2000 48,7600 1,58% 49,0100 49,5200 48,2500 4.026 ,00
    13/7/2000 48,0000 -2,06% 49,0100 49,0100 47,4900 2.984 ,00
    12/7/2000 49,0100 -2,53% 50,2800 52,2900 48,7600 6.139 ,00
    11/7/2000 50,2800 5,30% 47,4900 51,5300 47,4900 10.174 ,00
    10/7/2000 47,7500 0,55% 48,7600 48,7600 46,7300 4.055 ,00
    07/7/2000 47,4900 -2,60% 49,0100 49,0100 46,9900 6.176 ,00
    06/7/2000 48,7600 0,00% 50,0300 50,7700 48,2500 3.363 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΕΒΑ 2,1900 11,17 % 0,2200 6.458
    ΛΑΝΑΚ 1,2100 9,01 % 0,1000 35
    ΦΙΕΡ 0,5480 8,30 % 0,0420 22
    ΣΠΕΙΣ 9,9000 7,38 % 0,6800 19.587
    ΝΤΟΠΛΕΡ 0,5850 6,36 % 0,0350 100
    ΕΛΣΤΡ 2,5300 5,42 % 0,1300 68.391
    ΕΣΥΜΒ 0,6000 5,26 % 0,0300 4.561
    ΤΖΚΑ 3,1000 4,73 % 0,1400 55.022
    ΜΕΡΚΟ 50,0000 4,17 % 2,0000 49
    ΚΟΡΔΕ 0,5620 4,07 % 0,0220 108.688
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΞΥΛΠ 0,2480 -9,49 % -0,0260 53.700
    ΡΕΒΟΙΛ 1,2750 -6,93 % -0,0950 27.144
    ΑΤΤΙΚΑ 1,0800 -6,09 % -0,0700 69.589
    ΕΛΙΝ 1,8400 -4,66 % -0,0900 5.619
    ΜΙΓ 0,0285 -4,36 % -0,0013 2.076.734
    ΒΙΟΤ 0,4000 -2,91 % -0,0120 15.600
    ΦΛΕΞΟ 6,8000 -2,86 % -0,2000 13.344
    ΞΥΛΚ 0,2880 -2,70 % -0,0080 27.271
    ΒΙΟ 4,3400 -2,47 % -0,1100 132.061
    ΕΠΙΛΚ 0,3200 -2,44 % -0,0080 5.010
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΔΕΗ 8,0900 1,38 % 0,1100 9.958.355
    ΑΛΦΑ 1,1220 1,54 % 0,0170 5.583.354
    ΟΤΕ 15,9950 1,23 % 0,1950 5.140.007
    ΜΥΤΙΛ 14,0300 -0,21 % -0,0300 4.723.830
    ΕΤΕ 2,4600 -0,89 % -0,0220 4.698.877
    ΠΕΙΡ 1,4000 2,41 % 0,0330 4.257.930
    ΕΥΡΩΒ 0,8398 2,34 % 0,0192 2.275.367
    ΟΠΑΠ 13,1200 -1,72 % -0,2300 1.866.425
    ΛΑΜΔΑ 7,4100 1,30 % 0,0950 1.040.208
    ΜΟΗ 13,3800 1,21 % 0,1600 954.997
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,1220 1,54 % 4.946.386 5,58εκ.
    ΠΕΙΡ 1,4000 2,41 % 3.065.514 4,26εκ.
    ΕΥΡΩΒ 0,8398 2,34 % 2.738.773 2,28εκ.
    ΜΙΓ 0,0285 -4,36 % 2.076.734 59.264
    ΕΤΕ 2,4600 -0,89 % 1.894.692 4,70εκ.
    ΔΕΗ 8,0900 1,38 % 1.229.623 9,96εκ.
    ΜΥΤΙΛ 14,0300 -0,21 % 332.232 4,72εκ.
    ΟΤΕ 15,9950 1,23 % 323.140 5,14εκ.
    ΕΛΛΑΚΤΩΡ 1,3530 3,28 % 269.299 363χιλ.
    ΙΝΛΟΤ 0,5500 2,80 % 261.641 143,5χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΞΥΛΠ 0,2480 -9,49 % 53.700 2,09 %
    ΤΖΚΑ 3,1000 4,73 % 55.022 1,81 %
    ΔΕΗ 8,0900 1,38 % 1.229.623 0,53 %
    ΚΟΡΔΕ 0,5620 4,07 % 108.688 0,51 %
    ΦΡΛΚ 4,0500 -0,49 % 205.176 0,39 %
    ΕΛΣΤΡ 2,5300 5,42 % 68.391 0,37 %
    ΣΠΕΙΣ 9,9000 7,38 % 19.587 0,30 %
    ΒΙΟΣΚ 0,6240 0,65 % 39.573 0,25 %
    ΠΕΙΡ 1,4000 2,41 % 3.065.514 0,25 %
    ΜΥΤΙΛ 14,0300 -0,21 % 332.232 0,23 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΞΥΛΠ 0,2480 -9,49 % 53.700 18,98 %
    ΜΙΓ 0,0285 -4,36 % 2.076.734 14,39 %
    ΟΠΤΡΟΝ 2,3600 2,61 % 304 11,86 %
    ΜΙΝ 0,5900 -0,84 % 263 10,92 %
    ΡΕΒΟΙΛ 1,2750 -6,93 % 27.144 9,80 %
    ΜΕΒΑ 2,1900 11,17 % 6.458 9,64 %
    ΜΟΥΖΚ 0,6560 0,92 % 20.940 8,92 %
    ΛΑΒΙ 0,4780 -0,42 % 4.850 8,33 %
    ΠΛΑΙΣ 4,0900 -1,68 % 11.924 7,45 %
    ΕΠΣΙΛ 15,6500 2,29 % 18.602 7,19 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%