| 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
ΠΡΑΞΙΤΕΛΕΙΟ (ΠΟ) (ΠΡΑΞΠ)
0,5400 €
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 |
|---|---|---|---|---|---|---|---|
| 17/10/2000 | 34,0000 | -0,29% | 31,0000 | 34,0000 | 31,0000 | 125 | 679,09 |
| 16/10/2000 | 34,1000 | 5,57% | 28,6700 | 35,8300 | 28,6700 | 509 | 2.726,34 |
| 13/10/2000 | 32,3000 | -11,09% | 32,0000 | 34,2000 | 32,0000 | 1.569 | 8.105,50 |
| 12/10/2000 | 36,3300 | -7,23% | 35,4300 | 36,9300 | 34,9300 | 1.230 | 6.985,33 |
| 11/10/2000 | 39,1600 | -9,35% | 38,7600 | 41,1700 | 38,5600 | 2.208 | 14.009,68 |
| 10/10/2000 | 43,2000 | -5,53% | 42,4000 | 43,4000 | 40,7700 | 920 | 6.294,35 |
| 09/10/2000 | 45,7300 | -0,22% | 45,7300 | 45,7300 | 45,7300 | 35 | 265,88 |
| 06/10/2000 | 45,8300 | -4,18% | 42,7000 | 46,1300 | 42,7000 | 1.641 | 11.855,47 |
| 05/10/2000 | 47,8300 | 0,00% | 47,8300 | 47,8300 | 47,8300 | 8 | ,00 |
| 04/10/2000 | 47,8300 | -0,21% | 48,4400 | 48,4400 | 44,9000 | 363 | 2.746,15 |
| 03/10/2000 | 47,9300 | -5,03% | 45,9300 | 48,4400 | 45,8300 | 1.962 | 14.582,69 |
| 02/10/2000 | 50,4700 | -1,17% | 45,4300 | 52,0700 | 45,4300 | 1.185 | 9.055,03 |
| 29/9/2000 | 51,0700 | 3,26% | 51,3700 | 51,3700 | 46,5300 | 301 | 2.373,88 |
| 28/9/2000 | 49,4600 | 1,90% | 49,4600 | 49,4600 | 49,4600 | 8 | 71,90 |
| 27/9/2000 | 48,5400 | -2,65% | 45,1300 | 49,8600 | 45,1300 | 1.468 | 11.232,72 |
| 26/9/2000 | 49,8600 | -2,37% | 47,2300 | 52,2900 | 47,0300 | 812 | 6.307,85 |
| 25/9/2000 | 51,0700 | -1,73% | 52,5000 | 52,5000 | 50,4700 | 546 | 4.473,22 |
| 22/9/2000 | 51,9700 | 1,17% | 52,9000 | 52,9000 | 48,4400 | 200 | 1.590,46 |
| 21/9/2000 | 51,3700 | -0,77% | 52,2900 | 52,2900 | 49,2600 | 702 | ,00 |
| 20/9/2000 | 51,7700 | -4,13% | 49,8600 | 55,3000 | 49,8600 | 4.180 | ,00 |
| 19/9/2000 | 54,0000 | 4,51% | 53,3000 | 57,7300 | 53,3000 | 2.097 | ,00 |
| 18/9/2000 | 51,6700 | -5,02% | 50,0600 | 54,3000 | 50,0600 | 1.724 | ,00 |
| 15/9/2000 | 54,4000 | -1,45% | 56,5300 | 56,5300 | 52,5000 | 930 | ,00 |
| 14/9/2000 | 55,2000 | 5,34% | 55,5000 | 55,5000 | 48,8600 | 3.696 | ,00 |
| 13/9/2000 | 52,4000 | -0,57% | 56,5300 | 56,5300 | 52,4000 | 1.085 | ,00 |
| 12/9/2000 | 52,7000 | -6,78% | 51,6700 | 56,5300 | 51,4700 | 3.731 | ,00 |
| 11/9/2000 | 56,5300 | -8,19% | 67,6300 | 67,6300 | 56,5300 | 10.870 | ,00 |
| 08/9/2000 | 61,5700 | 3,55% | 65,4000 | 66,5000 | 59,4600 | 14.531 | ,00 |
| 07/9/2000 | 59,4600 | 8,50% | 50,6700 | 61,3700 | 50,6700 | 8.251 | ,00 |
| 06/9/2000 | 54,8000 | 10,80% | 51,2700 | 54,9000 | 47,6300 | 4.325 | ,00 |
| 05/9/2000 | 49,4600 | 6,30% | 48,2400 | 51,4700 | 45,8300 | 8.259 | ,00 |
| 04/9/2000 | 46,5300 | -3,94% | 46,0300 | 48,3400 | 46,0300 | 692 | ,00 |
| 01/9/2000 | 48,4400 | -1,86% | 52,0700 | 52,5000 | 44,4000 | 4.215 | ,00 |
| 31/8/2000 | 49,3600 | 11,93% | 47,4300 | 49,3600 | 43,4000 | 10.970 | ,00 |
| 30/8/2000 | 44,1000 | -0,68% | 46,4300 | 46,4300 | 41,1700 | 601 | ,00 |
| 29/8/2000 | 44,4000 | 0,68% | 44,1000 | 45,9300 | 41,3700 | 1.814 | ,00 |
| 28/8/2000 | 44,1000 | -7,02% | 41,9000 | 46,3300 | 41,9000 | 1.396 | ,00 |
| 25/8/2000 | 47,4300 | 0,64% | 47,1300 | 48,1400 | 42,8000 | 2.656 | ,00 |
| 24/8/2000 | 47,1300 | -9,31% | 47,2300 | 49,4600 | 45,9300 | 1.067 | ,00 |
| 23/8/2000 | 51,9700 | 3,38% | 49,4600 | 54,1000 | 49,4600 | 784 | ,00 |
| 22/8/2000 | 50,2700 | -4,25% | 48,4400 | 50,4700 | 48,4400 | 363 | ,00 |
| 21/8/2000 | 52,5000 | 0,00% | 52,5000 | 52,5000 | 52,5000 | 8 | ,00 |
| 18/8/2000 | 52,5000 | 3,41% | 55,2000 | 55,2000 | 50,4700 | 246 | ,00 |
| 17/8/2000 | 50,7700 | -2,68% | 51,4700 | 51,4700 | 50,7700 | 108 | ,00 |
| 16/8/2000 | 52,1700 | -11,02% | 52,1700 | 58,4300 | 51,8700 | 2.125 | ,00 |
| 14/8/2000 | 58,6300 | -2,05% | 60,7600 | 62,5700 | 56,2300 | 1.541 | ,00 |
| 11/8/2000 | 59,8600 | -9,44% | 58,2300 | 63,6000 | 58,2300 | 17.443 | ,00 |
| 10/8/2000 | 66,1000 | 0,00% | 66,1000 | 66,1000 | 66,1000 | 8 | ,00 |
| 09/8/2000 | 66,1000 | 0,00% | 66,1000 | 66,1000 | 66,1000 | 8 | ,00 |
| 08/8/2000 | 66,1000 | 0,00% | 66,1000 | 66,1000 | 66,1000 | 8 | ,00 |
| 07/8/2000 | 66,1000 | 0,00% | 66,1000 | 66,1000 | 66,1000 | 8 | ,00 |
| 04/8/2000 | 66,1000 | -5,49% | 63,8000 | 68,4300 | 63,8000 | 180 | ,00 |
| 03/8/2000 | 69,9400 | -3,22% | 70,5600 | 70,5600 | 67,8300 | 208 | ,00 |
| 02/8/2000 | 72,2700 | 3,04% | 68,6300 | 74,7000 | 68,6300 | 5.102 | ,00 |
| 01/8/2000 | 70,1400 | 3,71% | 70,1400 | 70,1400 | 70,1400 | 45 | ,00 |
| 31/7/2000 | 67,6300 | 0,59% | 67,6300 | 67,6300 | 67,6300 | 363 | ,00 |
| 28/7/2000 | 67,2300 | 2,96% | 67,3300 | 67,3300 | 64,1000 | 1.523 | ,00 |
| 27/7/2000 | 65,3000 | 3,50% | 65,4000 | 65,4000 | 65,3000 | 228 | ,00 |
| 26/7/2000 | 63,0900 | -5,13% | 64,6000 | 64,6000 | 60,6600 | 118 | ,00 |
| 25/7/2000 | 66,5000 | 0,00% | 66,5000 | 66,5000 | 66,5000 | 8 | ,00 |
| 24/7/2000 | 66,5000 | -3,94% | 63,1900 | 66,6000 | 63,1900 | 684 | ,00 |
| 21/7/2000 | 69,2300 | 0,44% | 69,2300 | 69,2300 | 69,2300 | 53 | ,00 |
| 20/7/2000 | 68,9300 | -2,03% | 71,8600 | 71,8600 | 63,6000 | 920 | ,00 |
| 19/7/2000 | 70,3600 | -5,30% | 69,7300 | 72,2700 | 68,3300 | 291 | ,00 |
| 18/7/2000 | 74,3000 | -1,59% | 76,7000 | 76,7000 | 70,8600 | 381 | ,00 |
| 17/7/2000 | 75,5000 | 1,62% | 72,6700 | 76,1000 | 72,6700 | 1.807 | ,00 |
| 14/7/2000 | 74,3000 | 6,23% | 74,5000 | 74,5000 | 72,6700 | 100 | ,00 |
| 13/7/2000 | 69,9400 | -5,06% | 66,6000 | 70,6600 | 66,6000 | 53 | ,00 |
| 12/7/2000 | 73,6700 | -0,98% | 73,6700 | 73,6700 | 73,6700 | 35 | ,00 |
| 11/7/2000 | 74,4000 | 0,00% | 68,9300 | 76,4000 | 68,9300 | 336 | ,00 |
| 10/7/2000 | 74,4000 | -3,12% | 69,1300 | 76,1000 | 69,1300 | 1.990 | ,00 |
| 07/7/2000 | 76,8000 | -1,45% | 70,1400 | 76,8000 | 70,1400 | 228 | ,00 |
| 06/7/2000 | 77,9300 | 0,52% | 80,3300 | 80,3300 | 76,7000 | 501 | ,00 |
| 05/7/2000 | 77,5300 | 4,49% | 72,6700 | 78,5300 | 72,6700 | 1.295 | ,00 |
| 04/7/2000 | 74,2000 | 0,00% | 67,3300 | 74,2000 | 67,3300 | 190 | ,00 |
| 03/7/2000 | 74,2000 | 0,00% | 74,2000 | 74,2000 | 74,2000 | 8 | ,00 |
| 30/6/2000 | 74,2000 | -1,59% | 70,8600 | 75,1000 | 70,8600 | 1.057 | ,00 |
| 29/6/2000 | 75,4000 | -2,87% | 76,0000 | 76,0000 | 70,3600 | 774 | ,00 |
| 28/6/2000 | 77,6300 | -0,38% | 82,4600 | 82,4600 | 76,1000 | 546 | ,00 |
| 27/6/2000 | 77,9300 | 8,28% | 71,9700 | 79,1300 | 70,6600 | 1.807 | ,00 |
| 26/6/2000 | 71,9700 | -4,04% | 76,9000 | 76,9000 | 67,6300 | 1.275 | ,00 |
| 23/6/2000 | 75,0000 | -4,50% | 77,7300 | 81,1600 | 74,4000 | 3.576 | ,00 |
| 22/6/2000 | 78,5300 | 1,03% | 74,7000 | 80,6300 | 73,4700 | 491 | ,00 |
| 21/6/2000 | 77,7300 | -7,76% | 76,6000 | 82,4600 | 76,4000 | 456 | ,00 |
| 20/6/2000 | 84,2700 | 0,00% | 84,2700 | 84,2700 | 84,2700 | 8 | ,00 |
| 16/6/2000 | 84,2700 | -5,35% | 89,0300 | 89,2300 | 83,7700 | 446 | ,00 |
| 15/6/2000 | 89,0300 | -0,45% | 89,4300 | 92,5600 | 87,8000 | 5.202 | ,00 |
| 14/6/2000 | 89,4300 | 5,09% | 90,0300 | 90,0300 | 79,0300 | 1.230 | ,00 |
| 13/6/2000 | 85,1000 | -2,18% | 86,8000 | 87,4000 | 80,2300 | 657 | ,00 |
| 12/6/2000 | 87,0000 | -0,34% | 87,0000 | 87,0000 | 84,7900 | 381 | ,00 |
| 09/6/2000 | 87,3000 | 0,23% | 90,8300 | 90,8300 | 83,8700 | 1.323 | ,00 |
| 08/6/2000 | 87,1000 | 5,24% | 78,5300 | 89,8300 | 78,5300 | 3.731 | ,00 |
| 07/6/2000 | 82,7600 | -5,74% | 80,8400 | 87,6000 | 80,7400 | 3.112 | ,00 |
| 06/6/2000 | 87,8000 | -0,23% | 88,0000 | 92,1600 | 86,1000 | 1.268 | ,00 |
| 05/6/2000 | 88,0000 | -1,71% | 93,6600 | 93,6600 | 85,2000 | 3.523 | ,00 |
| 02/6/2000 | 89,5300 | -4,41% | 92,8600 | 94,2700 | 87,4000 | 4.418 | ,00 |
| 01/6/2000 | 93,6600 | -1,92% | 97,8000 | 97,8000 | 89,1300 | 1.559 | ,00 |
| 31/5/2000 | 95,4900 | 8,63% | 92,7600 | 95,8900 | 88,5300 | 10.880 | ,00 |
| 30/5/2000 | 87,9000 | 3,17% | 86,8000 | 87,9000 | 82,7600 | 2.225 | ,00 |
| 29/5/2000 | 85,2000 | -4,84% | 91,0300 | 91,2300 | 82,8700 | 3.759 | ,00 |
| 26/5/2000 | 89,5300 | 0,79% | 87,9000 | 94,2700 | 87,8000 | 4.463 | ,00 |
| 25/5/2000 | 88,8300 | 10,02% | 84,7900 | 88,8300 | 83,7700 | 7.620 | ,00 |
| 24/5/2000 | 80,7400 | -9,92% | 84,7900 | 86,8000 | 80,7400 | 4.608 | ,00 |
| 23/5/2000 | 89,6300 | -4,82% | 90,8300 | 91,8600 | 84,7900 | 12.048 | ,00 |
| 22/5/2000 | 94,1700 | -9,07% | 106,5900 | 106,5900 | 93,9700 | 16.776 | ,00 |
| 19/5/2000 | 103,5600 | 7,43% | 104,5600 | 104,5600 | 97,5000 | 6.370 | ,00 |
| 18/5/2000 | 96,4000 | 9,42% | 88,0000 | 96,7000 | 88,0000 | 13.882 | ,00 |
| 17/5/2000 | 88,1000 | -1,38% | 92,8600 | 93,9700 | 85,8000 | 7.374 | ,00 |
| 16/5/2000 | 89,3300 | 7,15% | 91,6400 | 91,6400 | 76,7000 | 15.653 | ,00 |
| 15/5/2000 | 83,3700 | 9,99% | 76,5000 | 83,3700 | 76,5000 | 7.931 | ,00 |
| 12/5/2000 | 75,8000 | 8,53% | 75,8000 | 75,8000 | 75,8000 | 363 | ,00 |
| 11/5/2000 | 69,8400 | 2,81% | 67,9300 | 72,2700 | 67,7300 | 2.947 | ,00 |
| 10/5/2000 | 67,9300 | 6,47% | 65,4000 | 69,1300 | 65,4000 | 3.247 | ,00 |
| 09/5/2000 | 63,8000 | -0,62% | 64,6000 | 64,6000 | 59,2400 | 829 | ,00 |
| 08/5/2000 | 64,2000 | 2,93% | 64,8000 | 66,2000 | 62,6700 | 4.636 | ,00 |
| 05/5/2000 | 62,3700 | 6,02% | 63,6000 | 63,6000 | 59,6600 | 2.892 | ,00 |
| 04/5/2000 | 58,8300 | 7,94% | 49,2600 | 59,9600 | 49,2600 | 4.791 | ,00 |
| 03/5/2000 | 54,5000 | 2,83% | 54,5000 | 54,5000 | 54,5000 | 145 | ,00 |
| 02/5/2000 | 53,0000 | 7,59% | 51,4700 | 53,4000 | 51,4700 | 2.080 | ,00 |
| 27/4/2000 | 49,2600 | -0,40% | 46,4300 | 49,3600 | 46,4300 | 601 | ,00 |
| 26/4/2000 | 49,4600 | -4,28% | 54,3000 | 54,3000 | 48,4400 | 1.240 | ,00 |
| 25/4/2000 | 51,6700 | -7,24% | 53,9000 | 60,1600 | 50,8700 | 2.984 | ,00 |
| 24/4/2000 | 55,7000 | -7,87% | 60,9600 | 62,1700 | 54,7000 | 1.651 | ,00 |
| 21/4/2000 | 60,4600 | 0,67% | 60,1600 | 61,3700 | 56,7300 | 4.107 | ,00 |
| 20/4/2000 | 60,0600 | -1,48% | 56,5300 | 62,5700 | 56,5300 | 2.090 | ,00 |
| 19/4/2000 | 60,9600 | 5,60% | 58,5300 | 62,4700 | 58,5300 | 3.759 | ,00 |
| 18/4/2000 | 57,7300 | -8,80% | 68,8300 | 68,8300 | 57,3300 | 4.773 | ,00 |
| 17/4/2000 | 63,3000 | -9,91% | 64,6000 | 64,6000 | 63,3000 | 246 | ,00 |
| 14/4/2000 | 70,2600 | -9,96% | 70,6600 | 77,1000 | 70,2600 | 3.934 | ,00 |
| 13/4/2000 | 78,0300 | -8,31% | 80,7400 | 85,6000 | 76,6000 | 4.581 | ,00 |
| 12/4/2000 | 85,1000 | -1,16% | 82,8700 | 88,1000 | 79,8300 | 5.731 | ,00 |
| 11/4/2000 | 86,1000 | 1,81% | 84,7900 | 89,8300 | 84,7900 | 4.124 | ,00 |
| 10/4/2000 | 84,5700 | 9,69% | 77,1000 | 84,7900 | 71,2600 | 8.159 | ,00 |
| 07/4/2000 | 77,1000 | 7,13% | 64,8000 | 77,3000 | 64,8000 | 657 | ,00 |
| 06/4/2000 | 71,9700 | -6,04% | 81,1600 | 81,1600 | 71,2600 | 2.152 | ,00 |
| 05/4/2000 | 76,6000 | -5,13% | 86,2000 | 86,2000 | 74,8000 | 3.458 | ,00 |
| 04/4/2000 | 80,7400 | 5,40% | 84,1700 | 84,1700 | 79,1300 | 16.568 | ,00 |
| 03/4/2000 | 76,6000 | 10,01% | 76,5000 | 76,6000 | 76,5000 | 3.806 | ,00 |
| 31/3/2000 | 69,6300 | 8,80% | 68,4300 | 70,3600 | 68,4300 | 6.259 | ,00 |
| 30/3/2000 | 64,0000 | -5,23% | 73,5700 | 73,5700 | 62,9700 | 2.664 | ,00 |
| 29/3/2000 | 67,5300 | 9,86% | 67,2300 | 67,5300 | 58,7300 | 2.801 | ,00 |
| 28/3/2000 | 61,4700 | -7,15% | 65,6000 | 65,6000 | 59,7600 | 128 | ,00 |
| 27/3/2000 | 66,2000 | -2,83% | 68,6300 | 68,6300 | 61,7700 | 501 | ,00 |
| 24/3/2000 | 68,1300 | -0,44% | 68,4300 | 68,4300 | 66,6000 | 995 | ,00 |
| 23/3/2000 | 68,4300 | 1,48% | 63,6000 | 70,1400 | 62,1700 | 2.619 | ,00 |
| 22/3/2000 | 67,4300 | -8,59% | 74,7000 | 76,1000 | 66,9300 | 4.525 | ,00 |
| 21/3/2000 | 73,7700 | 0,68% | 80,5300 | 80,5300 | 69,2300 | 2.373 | ,00 |
| 20/3/2000 | 73,2700 | 10,02% | 73,2700 | 73,2700 | 72,4700 | 5.164 | ,00 |
| 17/3/2000 | 66,6000 | 9,97% | 66,6000 | 66,6000 | 66,6000 | 3.914 | ,00 |
| 16/3/2000 | 60,5600 | 5,27% | 60,5600 | 63,3000 | 52,9000 | 3.303 | ,00 |
| 15/3/2000 | 57,5300 | -9,97% | 63,9000 | 63,9000 | 57,5300 | 401 | ,00 |
| 14/3/2000 | 63,9000 | -9,31% | 63,5000 | 68,6300 | 63,5000 | 3.576 | ,00 |
| 10/3/2000 | 70,4600 | -9,70% | 72,6700 | 80,7400 | 70,2600 | 8.369 | ,00 |
| 09/3/2000 | 78,0300 | -8,42% | 76,9000 | 93,6600 | 76,9000 | 7.154 | ,00 |
| 08/3/2000 | 85,2000 | -9,91% | 85,3000 | 85,3000 | 85,2000 | 3.368 | ,00 |
| 07/3/2000 | 94,5700 | -9,99% | 107,0000 | 107,0000 | 94,5700 | 5.440 | ,00 |
| 06/3/2000 | 105,0700 | -4,51% | 119,9000 | 121,0300 | 104,9700 | 6.853 | ,00 |
| 03/3/2000 | 110,0300 | 9,78% | 109,8000 | 110,2300 | 106,7900 | 10.822 | ,00 |
| 02/3/2000 | 100,2300 | 9,99% | 98,5000 | 100,2300 | 96,7000 | 4.618 | ,00 |
| 01/3/2000 | 91,1300 | -9,80% | 91,9600 | 97,9000 | 90,9300 | 4.307 | ,00 |
| 29/2/2000 | 101,0300 | -8,35% | 108,0000 | 110,2300 | 99,9300 | 2.553 | ,00 |
| 28/2/2000 | 110,2300 | -8,07% | 112,5300 | 116,0700 | 110,0300 | 3.485 | ,00 |
| 25/2/2000 | 119,9000 | 0,00% | 122,9300 | 128,1900 | 112,3300 | 7.793 | ,00 |
| 24/2/2000 | 119,9000 | -2,54% | 120,1000 | 123,1300 | 113,4400 | 2.791 | ,00 |
| 23/2/2000 | 123,0300 | -7,03% | 135,3600 | 135,3600 | 119,2000 | 6.242 | ,00 |
| 22/2/2000 | 132,3300 | -7,22% | 141,3000 | 144,3300 | 128,3900 | 4.829 | ,00 |
| 21/2/2000 | 142,6300 | -3,41% | 161,1900 | 161,1900 | 137,3700 | 5.868 | ,00 |
| 18/2/2000 | 147,6600 | 1,60% | 145,3300 | 148,7700 | 134,2300 | 1.962 | ,00 |
| 17/2/2000 | 145,3300 | -8,87% | 145,3300 | 161,2900 | 143,5300 | 4.936 | ,00 |
| 16/2/2000 | 159,4700 | -9,36% | 169,5600 | 181,6700 | 159,0600 | 6.114 | ,00 |
| 15/2/2000 | 175,9300 | -6,73% | 195,4000 | 203,7900 | 174,0000 | 912 | ,00 |
| 14/2/2000 | 188,6300 | -2,66% | 193,3900 | 193,3900 | 183,7000 | 381 | ,00 |
| 11/2/2000 | 193,7900 | -1,03% | 195,8000 | 207,9300 | 185,8300 | 1.506 | ,00 |
| 10/2/2000 | 195,8000 | -8,62% | 211,9600 | 211,9600 | 194,2000 | 546 | ,00 |
| 09/2/2000 | 214,2700 | -4,03% | 204,8900 | 221,8600 | 201,8600 | 6.618 | ,00 |
| 08/2/2000 | 223,2600 | 10,00% | 223,2600 | 223,2600 | 222,0600 | 7.019 | ,00 |
| 07/2/2000 | 202,9700 | 3,12% | 204,6900 | 208,9300 | 187,9300 | 14.365 | ,00 |
| 04/2/2000 | 196,8300 | 7,98% | 186,7300 | 196,8300 | 186,7300 | 17.615 | ,00 |
| 03/2/2000 | 182,2900 | 0,56% | 181,6700 | 189,7600 | 181,6700 | 7.101 | ,00 |
| 02/2/2000 | 181,2700 | -0,19% | 175,1300 | 185,5500 | 175,1300 | 2.957 | ,00 |
| 01/2/2000 | 181,6200 | -5,86% | 198,8300 | 198,8300 | 177,5300 | 11.810 | ,00 |
| 31/1/2000 | 192,9200 | -4,14% | 202,3600 | 202,3600 | 187,7800 | 2.791 | ,00 |
| 28/1/2000 | 201,2600 | 0,18% | 201,8600 | 203,8900 | 191,7600 | 7.520 | ,00 |
| 27/1/2000 | 200,8900 | 0,53% | 201,8600 | 202,8700 | 189,8600 | 6.442 | ,00 |
| 26/1/2000 | 199,8300 | -5,81% | 203,8900 | 225,0700 | 195,2000 | 5.147 | ,00 |
| 25/1/2000 | 212,1600 | -7,97% | 219,1300 | 226,0900 | 212,1600 | 3.942 | ,00 |
| 24/1/2000 | 230,5300 | -6,70% | 233,1600 | 233,1600 | 227,4000 | 1.203 | ,00 |
| 21/1/2000 | 247,0900 | 3,30% | 237,1900 | 254,3600 | 228,4000 | 3.340 | ,00 |
| 20/1/2000 | 239,2000 | -7,18% | 257,6900 | 257,7900 | 237,0900 | 7.191 | ,00 |
| 19/1/2000 | 257,6900 | 2,49% | 257,2700 | 269,4900 | 237,1900 | 18.199 | ,00 |
| 18/1/2000 | 251,4300 | 7,97% | 251,2300 | 251,4300 | 251,2300 | 7.430 | ,00 |
| 17/1/2000 | 232,8600 | 7,96% | 232,8600 | 232,8600 | 232,8600 | 125 | ,00 |
| 14/1/2000 | 215,6900 | 7,96% | 202,3600 | 215,6900 | 202,3600 | 19.387 | ,00 |
| 13/1/2000 | 199,7800 | -3,11% | 193,9900 | 201,8600 | 193,9900 | 674 | ,00 |
| 12/1/2000 | 206,2000 | -7,48% | 222,0600 | 222,0600 | 205,2000 | 5.219 | ,00 |
| 11/1/2000 | 222,8600 | -6,04% | 237,1900 | 243,7600 | 218,2300 | 5.092 | ,00 |
| 10/1/2000 | 237,1900 | 0,34% | 242,1300 | 242,1300 | 232,1300 | 3.212 | ,00 |
| 07/1/2000 | 236,3900 | 3,45% | 210,7600 | 241,2300 | 210,7600 | 7.720 | ,00 |
| 05/1/2000 | 228,5000 | -7,97% | 228,5000 | 228,5000 | 228,5000 | 912 | ,00 |
| 04/1/2000 | 248,2900 | 5,17% | 253,3300 | 253,3300 | 217,8000 | 2.208 | ,00 |
| 03/1/2000 | 236,0900 | 7,99% | 233,2600 | 236,0900 | 232,1300 | 4.673 | ,00 |
| 30/12/1999 | 218,6300 | 6,18% | 221,9600 | 222,3600 | 216,5000 | 2.774 | ,00 |
| 29/12/1999 | 205,9000 | 7,88% | 196,7300 | 206,1000 | 192,7900 | 7.665 | ,00 |
| 28/12/1999 | 190,8600 | 7,63% | 191,4600 | 191,4600 | 175,6300 | 3.959 | ,00 |
| 27/12/1999 | 177,3300 | 7,77% | 151,5000 | 177,6800 | 151,4500 | 12.158 | ,00 |
| 24/12/1999 | 164,5500 | -8,00% | 164,5500 | 164,5500 | 164,5500 | 53 | ,00 |
| 23/12/1999 | 178,8600 | -7,99% | 178,8600 | 206,3000 | 178,8600 | 3.831 | ,00 |
| 22/12/1999 | 194,4000 | -7,98% | 211,2600 | 211,2600 | 194,4000 | 692 | ,00 |
| 21/12/1999 | 211,2600 | -8,00% | 229,6300 | 247,7900 | 211,2600 | 2.318 | ,00 |
| 20/12/1999 | 229,6300 | -7,96% | 242,2300 | 248,2900 | 229,6300 | 601 | ,00 |
| 17/12/1999 | 249,5000 | -0,08% | 239,2000 | 259,7000 | 229,9300 | 3.836 | ,00 |
| 16/12/1999 | 249,7000 | -8,00% | 271,5000 | 271,5000 | 249,7000 | 7.848 | ,00 |
| 15/12/1999 | 271,4000 | 1,85% | 286,9600 | 287,0600 | 250,8300 | 1.641 | ,00 |
| 14/12/1999 | 266,4600 | 7,97% | 246,7900 | 266,4600 | 246,7900 | 7.537 | ,00 |
| 13/12/1999 | 246,7900 | 8,00% | 246,2600 | 246,7900 | 213,4600 | 5.365 | ,00 |
| 10/12/1999 | 228,5000 | -4,15% | 219,4300 | 251,3300 | 219,4300 | 13.669 | ,00 |
| 09/12/1999 | 238,4000 | -7,99% | 238,4000 | 267,4600 | 238,4000 | 6.442 | ,00 |
| 08/12/1999 | 259,0900 | -5,59% | 252,5300 | 292,3000 | 252,5300 | 12.704 | ,00 |
| 07/12/1999 | 274,4300 | -7,99% | 280,5900 | 317,9300 | 274,4300 | 31.136 | ,00 |
| 06/12/1999 | 298,2600 | -4,15% | 286,3600 | 336,0000 | 286,3600 | 31.179 | ,00 |
| 03/12/1999 | 311,1600 | 7,98% | 311,1600 | 311,1600 | 288,6600 | 21.782 | ,00 |
| 02/12/1999 | 288,1600 | 7,98% | 288,0600 | 288,1600 | 288,0600 | 178 | ,00 |
| 01/12/1999 | 266,8600 | 7,96% | 266,8600 | 266,8600 | 266,8600 | 1.331 | ,00 |
| 30/11/1999 | 247,1900 | 7,98% | 246,9900 | 247,1900 | 246,9900 | 1.907 | ,00 |
| 29/11/1999 | 228,9300 | 7,80% | 228,9300 | 228,9300 | 228,9300 | 363 | ,00 |
| 26/11/1999 | 212,3600 | 7,99% | 212,3600 | 212,3600 | 212,3600 | 1.959 | ,00 |
| 25/11/1999 | 196,6500 | 7,98% | 196,6300 | 196,6500 | 196,6300 | 2.446 | ,00 |
| 24/11/1999 | 182,1200 | 7,98% | 181,6700 | 182,1200 | 181,6700 | 12.910 | ,00 |
| 23/11/1999 | 168,6600 | 7,99% | 168,6600 | 168,6600 | 168,6600 | 2.320 | ,00 |
| 22/11/1999 | 156,1800 | 7,99% | 156,1800 | 156,1800 | 156,1800 | 474 | ,00 |
| 19/11/1999 | 144,6300 | 7,99% | 144,2300 | 144,6300 | 144,2300 | 282.290 | ,00 |
| 18/11/1999 | 133,9300 | 7,98% | 133,9300 | 133,9300 | 133,9300 | 283.585 | ,00 |
| 17/11/1999 | 124,0300 | 7,98% | 124,0300 | 124,0300 | 124,0300 | 20.209 | ,00 |
| 16/11/1999 | 114,8600 | 7,96% | 114,8600 | 114,8600 | 114,0600 | 45.018 | ,00 |
| 15/11/1999 | 106,3900 | 8,01% | 106,2900 | 106,3900 | 106,2900 | 8.251 | ,00 |
| 12/11/1999 | 98,5000 | 7,93% | 98,5000 | 98,5000 | 98,5000 | 1.914 | ,00 |
| 11/11/1999 | 91,2600 | 8,01% | 87,8000 | 91,2600 | 87,8000 | 4.545 | ,00 |
| 10/11/1999 | 84,4900 | 7,97% | 78,2500 | 84,4900 | 78,2500 | 291 | ,00 |
| 09/11/1999 | 78,2500 | 8,02% | 78,2500 | 78,2500 | 78,2500 | 546 | ,00 |
| 08/11/1999 | 72,4400 | 7,96% | 72,3700 | 72,4400 | 72,3700 | 2.225 | ,00 |
| 05/11/1999 | 67,1000 | 7,98% | 66,9300 | 67,1000 | 63,0900 | 26.599 | ,00 |
| 04/11/1999 | 62,1400 | 8,01% | 60,5600 | 62,1400 | 60,5600 | 6.791 | ,00 |
| 03/11/1999 | 57,5300 | 6,54% | 51,5200 | 57,5300 | 51,5200 | 5.620 | ,00 |
| 02/11/1999 | 54,0000 | -7,58% | 53,8000 | 57,0300 | 53,8000 | 1.769 | ,00 |
| 01/11/1999 | 58,4300 | 3,36% | 55,5000 | 58,4300 | 55,5000 | 1.478 | ,00 |
| 29/10/1999 | 56,5300 | -6,03% | 60,1600 | 60,1600 | 55,7500 | 819 | ,00 |
| 27/10/1999 | 60,1600 | -2,21% | 62,5700 | 62,5700 | 57,0600 | 1.423 | ,00 |
| 26/10/1999 | 61,5200 | 5,11% | 58,5300 | 62,5700 | 58,5300 | 4.891 | ,00 |
| 25/10/1999 | 58,5300 | -1,56% | 63,0900 | 63,0900 | 55,0000 | 619 | ,00 |
| 22/10/1999 | 59,4600 | -1,00% | 55,5500 | 59,4600 | 55,5500 | 1.714 | ,00 |
| 21/10/1999 | 60,0600 | 3,14% | 62,7700 | 62,7700 | 60,0600 | 1.223 | ,00 |
| 20/10/1999 | 58,2300 | 7,83% | 56,5300 | 58,2300 | 54,0500 | 7.703 | ,00 |
| 19/10/1999 | 54,0000 | -3,14% | 54,0000 | 54,0000 | 54,0000 | 35 | ,00 |
| 18/10/1999 | 55,7500 | -7,99% | 55,7500 | 55,7500 | 55,7500 | 35 | ,00 |
| 15/10/1999 | 60,5900 | -5,48% | 63,6000 | 63,6000 | 60,5900 | 1.842 | ,00 |
| 14/10/1999 | 64,1000 | -1,38% | 60,1600 | 64,6000 | 60,1600 | 1.458 | ,00 |
| 13/10/1999 | 65,0000 | -0,61% | 65,1000 | 65,1000 | 60,6900 | 1.914 | ,00 |
| 12/10/1999 | 65,4000 | 7,99% | 61,5700 | 65,4000 | 55,7000 | 18.966 | ,00 |
| 11/10/1999 | 60,5600 | -7,68% | 60,3600 | 60,7600 | 60,3600 | 9.913 | ,00 |
| 08/10/1999 | 65,6000 | -0,35% | 70,1400 | 70,1400 | 60,6600 | 5.513 | ,00 |
| 07/10/1999 | 65,8300 | 7,99% | 65,8300 | 65,8300 | 64,6000 | 11.882 | ,00 |
| 06/10/1999 | 60,9600 | 7,99% | 60,8600 | 60,9600 | 52,0700 | 4.124 | ,00 |
| 05/10/1999 | 56,4500 | 7,96% | 52,5000 | 56,4500 | 52,5000 | 3.375 | ,00 |
| 04/10/1999 | 52,2900 | -7,75% | 59,9900 | 59,9900 | 52,2900 | 1.897 | ,00 |
| 01/10/1999 | 56,6800 | 7,96% | 56,5300 | 56,6800 | 48,4400 | 7.026 | ,00 |
| 30/9/1999 | 52,5000 | 4,02% | 46,4300 | 54,5000 | 46,4300 | 5.219 | ,00 |
| 29/9/1999 | 50,4700 | -2,55% | 55,5000 | 55,5000 | 50,4700 | 1.095 | ,00 |
| 28/9/1999 | 51,7900 | -8,01% | 51,7900 | 51,7900 | 51,7900 | 180 | ,00 |
| 27/9/1999 | 56,3000 | 0,00% | 56,3000 | 56,3000 | 56,3000 | 8 | ,00 |
| 24/9/1999 | 56,3000 | -7,99% | 56,3000 | 56,3000 | 56,3000 | 291 | ,00 |
| 23/9/1999 | 61,1900 | -7,98% | 61,4700 | 61,4700 | 61,1900 | 328 | ,00 |
| 22/9/1999 | 66,5000 | 4,94% | 58,8300 | 66,5000 | 58,3100 | 9.326 | ,00 |
| 21/9/1999 | 63,3700 | -7,97% | 63,8200 | 71,2900 | 63,3700 | 5.420 | ,00 |
| 20/9/1999 | 68,8600 | 7,98% | 68,6300 | 68,8600 | 65,3500 | 24.955 | ,00 |
| 17/9/1999 | 63,7700 | 8,01% | 63,6000 | 63,7700 | 63,6000 | 6.535 | ,00 |
| 16/9/1999 | 59,0400 | 7,97% | 54,6800 | 59,0400 | 54,6800 | 2.042 | ,00 |
| 15/9/1999 | 54,6800 | 8,02% | 52,5000 | 54,6800 | 52,5000 | 9.492 | ,00 |
| 14/9/1999 | 50,6200 | 7,98% | 50,5700 | 50,6200 | 43,3000 | 6.570 | ,00 |
| 13/9/1999 | 46,8800 | 1,19% | 49,3600 | 50,0100 | 46,5800 | 28.478 | ,00 |
| 10/9/1999 | 46,3300 | 5,06% | 40,6200 | 47,3800 | 40,6200 | 6.059 | ,00 |
| 07/9/1999 | 44,1000 | -5,02% | 48,8600 | 50,1100 | 44,1000 | 14.310 | ,00 |
| 06/9/1999 | 46,4300 | 7,35% | 46,6300 | 46,6800 | 45,4300 | 7.374 | ,00 |
| 03/9/1999 | 43,2500 | -1,93% | 47,4300 | 47,6100 | 40,9700 | 17.432 | ,00 |
| 02/9/1999 | 44,1000 | -7,80% | 49,4600 | 49,4600 | 44,1000 | 4.490 | ,00 |
| 01/9/1999 | 47,8300 | 0,84% | 45,4500 | 47,8300 | 45,4500 | 2.373 | ,00 |
| 31/8/1999 | 47,4300 | -4,10% | 45,5300 | 47,9300 | 45,5300 | 5.658 | ,00 |
| 30/8/1999 | 49,4600 | 7,92% | 42,4000 | 49,4900 | 42,4000 | 8.069 | ,00 |
| 27/8/1999 | 45,8300 | 7,58% | 43,3000 | 45,8300 | 43,3000 | 4.162 | ,00 |
| 26/8/1999 | 42,6000 | 2,97% | 41,5000 | 44,3500 | 41,5000 | 5.493 | ,00 |
| 25/8/1999 | 41,3700 | -6,19% | 40,6700 | 41,9000 | 40,5700 | 9.637 | ,00 |
| 24/8/1999 | 44,1000 | -7,61% | 48,8600 | 48,8600 | 44,0500 | 3.047 | ,00 |
| 23/8/1999 | 47,7300 | 7,02% | 48,1600 | 48,1600 | 42,9000 | 1.148 | ,00 |
| 20/8/1999 | 44,6000 | -2,04% | 43,4000 | 46,3600 | 43,4000 | 3.468 | ,00 |
| 19/8/1999 | 45,5300 | -4,81% | 50,4700 | 50,4700 | 45,5300 | 1.095 | ,00 |
| 18/8/1999 | 47,8300 | 0,00% | 44,2500 | 51,6200 | 44,2500 | 6.279 | ,00 |
| 17/8/1999 | 47,8300 | 7,97% | 43,1500 | 47,8300 | 43,1500 | 11.647 | ,00 |
| 16/8/1999 | 44,3000 | 0,80% | 42,5000 | 44,3000 | 42,5000 | 729 | ,00 |
| 13/8/1999 | 43,9500 | 7,01% | 44,3000 | 44,3000 | 43,8000 | 4.380 | ,00 |
| 12/8/1999 | 41,0700 | -8,02% | 41,0700 | 41,5000 | 41,0700 | 15.663 | ,00 |
| 11/8/1999 | 44,6500 | 0,00% | 44,5800 | 50,3200 | 44,5800 | 7.565 | ,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.% |
|---|