Συνεχης ενημερωση

    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    21/2/2001 3,6000 -4,00% 3,6000 3,8300 3,5700 9.797 36.288,00
    20/2/2001 3,7500 -3,60% 3,8900 3,9600 3,7200 25.547 98.036,00
    19/2/2001 3,8900 -0,51% 3,9100 3,9600 3,7500 28.919 112.802,80
    16/2/2001 3,9100 1,56% 3,7900 4,0200 3,7100 35.030 137.646,20
    15/2/2001 3,8500 1,85% 3,8700 4,0300 3,7200 55.917 219.361,60
    14/2/2001 3,7800 11,83% 3,2300 3,7800 3,2300 57.408 208.027,20
    13/2/2001 3,3800 -1,17% 3,3400 3,4500 3,3400 8.936 30.308,20
    12/2/2001 3,4200 3,01% 3,1600 3,4200 3,1600 12.680 42.593,40
    09/2/2001 3,3200 0,91% 3,2200 3,3800 3,2200 6.182 20.613,40
    08/2/2001 3,2900 0,30% 3,2200 3,2900 3,1900 4.432 14.330,60
    07/2/2001 3,2800 -2,38% 3,3400 3,3600 3,2800 5.393 17.921,60
    06/2/2001 3,3600 0,60% 3,3400 3,4200 3,2600 5.895 19.645,80
    05/2/2001 3,3400 0,60% 3,3000 3,4200 3,2100 2.883 9.369,20
    02/2/2001 3,3200 -3,77% 3,4500 3,4700 3,2900 2.998 9.989,40
    01/2/2001 3,4500 3,29% 3,2500 3,5400 3,2300 10.759 36.731,80
    31/1/2001 3,3400 -1,47% 3,1400 3,4200 3,1400 6.268 20.837,00
    30/1/2001 3,3900 0,30% 3,1600 3,3900 3,1600 8.262 27.471,60
    29/1/2001 3,3800 -2,59% 3,2900 3,3800 3,2900 2.123 7.046,60
    26/1/2001 3,4700 5,15% 3,2800 3,4900 3,2800 2.467 8.255,00
    25/1/2001 3,3000 0,30% 3,4500 3,4500 3,1200 3.786 12.199,40
    24/1/2001 3,2900 -2,95% 3,2100 3,4200 3,2100 7.675 25.604,20
    23/1/2001 3,3900 -0,29% 3,3400 3,4200 3,3400 4.734 15.965,80
    22/1/2001 3,4000 -1,45% 3,0700 3,4200 3,0700 20.886 70.415,20
    19/1/2001 3,4500 -2,54% 3,4500 3,6800 3,4200 12.207 42.072,40
    18/1/2001 3,5400 -1,94% 3,5100 3,7500 3,5000 7.258 26.489,80
    17/1/2001 3,6100 9,39% 3,3400 3,6300 3,2500 13.096 46.078,40
    16/1/2001 3,3000 -4,35% 3,3000 3,4200 3,2900 8.793 29.225,80
    15/1/2001 3,4500 -8,73% 3,8200 3,8200 3,4300 17.415 62.144,60
    12/1/2001 3,7800 -3,32% 3,9100 4,0200 3,7800 12.164 47.810,00
    11/1/2001 3,9100 6,54% 3,6300 3,9100 3,6300 3.399 12.836,80
    10/1/2001 3,6700 -2,91% 3,7800 3,7800 3,3800 15.535 55.660,40
    09/1/2001 3,7800 -2,33% 3,7900 3,8300 3,7800 7.788 29.534,00
    08/1/2001 3,8700 -6,97% 4,1100 4,1100 3,6900 3.270 12.858,80
    05/1/2001 4,1600 -6,52% 4,1300 4,3500 4,1300 6.526 27.447,40
    04/1/2001 4,4500 -1,77% 4,5100 4,5100 4,3300 2.109 9.279,80
    03/1/2001 4,5300 0,67% 4,5100 4,6900 4,2700 975 4.237,00
    29/12/2000 4,5000 -5,06% 4,6700 4,7400 4,1700 8.922 39.856,35
    28/12/2000 4,7400 0,21% 4,7300 4,7700 4,6600 1.548 7.310,34
    27/12/2000 4,7300 -1,66% 4,7300 4,8100 4,7200 1.347 6.412,77
    22/12/2000 4,8100 -1,23% 4,8300 4,9100 4,7700 4.704 22.799,71
    21/12/2000 4,8700 -2,60% 4,9200 4,9200 4,7700 3.471 16.767,28
    20/12/2000 5,0000 -3,10% 4,9600 5,0500 4,8900 3.198 15.798,68
    19/12/2000 5,1600 -3,01% 5,2200 5,2200 4,9800 2.180 11.056,93
    18/12/2000 5,3200 0,38% 4,9700 5,3200 4,9700 16.309 86.352,02
    15/12/2000 5,3000 2,12% 5,4000 5,4000 5,1500 5.379 28.330,59
    14/12/2000 5,1900 0,78% 4,9800 5,2100 4,9600 9.051 45.877,33
    13/12/2000 5,1500 -0,77% 5,0400 5,3500 5,0400 9.424 48.996,63
    12/12/2000 5,1900 -1,33% 5,1100 5,2900 5,0400 5.938 29.156,86
    11/12/2000 5,2600 1,54% 5,0400 5,3200 5,0400 7.616 39.692,44
    08/12/2000 5,1800 -3,00% 5,3300 5,3500 5,1500 10.958 57.322,52
    07/12/2000 5,3400 -3,61% 5,5400 5,5400 5,2300 3.987 21.255,32
    06/12/2000 5,5400 2,59% 5,5000 5,6300 5,4600 34.457 190.605,58
    05/12/2000 5,4000 1,50% 5,3200 5,5300 5,2300 40.697 219.102,13
    04/12/2000 5,3200 4,52% 5,3000 5,4000 5,0800 16.510 87.300,51
    01/12/2000 5,0900 5,17% 4,8100 5,1400 4,7400 8.592 43.147,47
    30/11/2000 4,8400 3,20% 4,6400 4,8900 4,6400 13.800 66.245,05
    29/11/2000 4,6900 -0,21% 4,4400 4,7000 4,4400 13.168 61.453,41
    28/11/2000 4,7000 -7,66% 4,8000 4,8300 4,6900 6.870 32.595,01
    27/11/2000 5,0900 2,00% 5,0400 5,1100 5,0200 25.375 128.898,02
    24/11/2000 4,9900 2,89% 4,8900 5,0100 4,7400 14.273 70.581,22
    23/11/2000 4,8500 0,41% 4,7400 4,8800 4,7300 11.275 54.200,59
    22/11/2000 4,8300 -0,82% 4,7300 4,9300 4,7200 22.004 106.185,62
    21/11/2000 4,8700 0,41% 4,6600 4,9500 4,6600 7.861 37.821,86
    20/11/2000 4,8500 -2,61% 4,7000 4,9200 4,7000 8.678 41.762,88
    17/11/2000 4,9800 -0,60% 4,9400 5,0200 4,9100 9.367 46.580,19
    16/11/2000 5,0100 -0,20% 5,0100 5,0200 4,9100 6.311 31.554,81
    15/11/2000 5,0200 -1,18% 5,0800 5,1100 4,8500 13.426 67.238,59
    14/11/2000 5,0800 3,25% 5,0200 5,1600 4,9400 22.751 113.822,74
    13/11/2000 4,9200 0,00% 4,9200 5,0400 4,6900 22.764 110.825,09
    10/11/2000 4,9200 4,02% 4,7300 4,9300 4,6900 23.325 113.917,53
    09/11/2000 4,7300 -4,06% 4,8100 4,9500 4,6400 6.555 31.411,30
    08/11/2000 4,9300 -1,60% 4,7400 5,0000 4,7400 14.689 71.174,32
    07/11/2000 5,0100 -0,60% 4,9400 5,0400 4,9400 12.078 60.496,70
    06/11/2000 5,0400 2,23% 4,8100 5,0800 4,8100 11.705 58.640,50
    03/11/2000 4,9300 -0,20% 4,9900 4,9900 4,8400 5.021 24.746,00
    02/11/2000 4,9400 -3,33% 4,9300 5,0900 4,9300 32.118 160.898,61
    01/11/2000 5,1100 3,23% 5,0900 5,2100 5,0800 22.981 117.748,35
    31/10/2000 4,9500 5,54% 4,7000 5,0500 4,7000 12.910 62.963,46
    30/10/2000 4,6900 -0,85% 4,8100 4,8100 4,6600 20.915 98.670,14
    27/10/2000 4,7300 -2,67% 5,0000 5,0900 4,6200 8.105 39.235,80
    26/10/2000 4,8600 -6,36% 5,1100 5,1100 4,8100 6.612 32.414,53
    25/10/2000 5,1900 1,57% 5,0100 5,2300 4,9500 32.606 169.215,99
    24/10/2000 5,1100 3,44% 4,7400 5,1100 4,4600 39.893 198.307,26
    23/10/2000 4,9400 -4,82% 4,9700 5,1100 4,7400 20.513 102.749,96
    20/10/2000 5,1900 -0,57% 4,9500 5,4600 4,9500 46.118 248.395,74
    19/10/2000 5,2200 8,52% 4,8100 5,3800 4,5000 55.012 277.106,38
    18/10/2000 4,8100 -2,63% 4,8100 4,8900 4,7000 19.293 92.735,14
    17/10/2000 4,9400 -5,54% 4,6900 5,1100 4,6900 27.456 136.561,70
    16/10/2000 5,2300 6,30% 5,1400 5,3000 5,0200 45.473 234.728,39
    13/10/2000 4,9200 -2,38% 4,5500 4,9900 4,5500 63.662 302.777,70
    12/10/2000 5,0400 -9,35% 5,4500 5,6300 5,0100 43.593 232.446,52
    11/10/2000 5,5600 -3,47% 5,7600 5,8300 5,4600 21.675 123.305,80
    10/10/2000 5,7600 0,52% 5,7700 5,8300 5,6400 18.978 108.745,71
    09/10/2000 5,7300 -3,05% 5,9100 5,9500 5,6700 16.209 94.759,35
    06/10/2000 5,9100 2,25% 5,8100 5,9500 5,6300 51.125 295.604,11
    05/10/2000 5,7800 -1,37% 5,9900 6,0200 5,7600 26.810 157.629,64
    04/10/2000 5,8600 -0,85% 5,9100 6,0200 5,7900 33.968 200.134,12
    03/10/2000 5,9100 -4,98% 6,3400 6,3400 5,8300 38.100 233.390,02
    02/10/2000 6,2200 4,36% 5,9600 6,4300 5,9600 71.811 453.594,86
    29/9/2000 5,9600 -2,13% 6,1000 6,1600 5,9500 32.878 200.349,67
    28/9/2000 6,0900 -0,65% 6,0300 6,2800 6,0300 42.174 258.490,24
    27/9/2000 6,1300 -1,92% 6,0500 6,5400 6,0500 75.540 478.055,03
    26/9/2000 6,2500 -2,50% 6,5700 6,6900 6,2400 139.362 912.031,11
    25/9/2000 6,4100 11,87% 5,9300 6,4100 5,8700 165.255 1.033.727,66
    22/9/2000 5,7300 -0,52% 5,7700 5,8400 5,7300 49.806 287.404,11
    21/9/2000 5,7600 -2,54% 5,9100 6,0300 5,7300 54.051 ,00
    20/9/2000 5,9100 -2,80% 6,1300 6,2200 5,8400 56.963 ,00
    19/9/2000 6,0800 -1,46% 6,0100 6,3700 6,0100 73.145 ,00
    18/9/2000 6,1700 -5,80% 6,7800 6,8500 6,0500 148.026 ,00
    15/9/2000 6,5500 11,77% 5,8600 6,5500 5,8100 277.433 ,00
    14/9/2000 5,8600 0,00% 5,8600 6,1300 5,8000 77.334 ,00
    13/9/2000 5,8600 2,63% 5,8200 6,1000 5,6800 110.671 ,00
    12/9/2000 5,7100 -2,73% 5,9300 5,9300 5,7000 45.702 ,00
    11/9/2000 5,8700 -2,98% 6,1300 6,2400 5,8100 62.859 ,00
    08/9/2000 6,0500 -0,49% 6,0600 6,4800 6,0100 161.726 ,00
    07/9/2000 6,0800 -1,14% 5,9600 6,2500 5,9600 75.483 ,00
    06/9/2000 6,1500 1,15% 6,1300 6,2400 6,0300 103.585 ,00
    05/9/2000 6,0800 -1,14% 6,1000 6,3200 5,9800 131.385 ,00
    04/9/2000 6,1500 -10,74% 6,7500 6,7500 5,9500 178.552 ,00
    01/9/2000 6,8900 0,00% 8,2800 8,4900 6,7500 752.569 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΑΙΡ 0,2900 20,83 % 0,0500 3.890
    ΑΑΑΠ 2,1800 19,78 % 0,3600 4.429
    ΑΑΑΚ 3,6800 19,48 % 0,6000 100
    ΧΑΙΔΕ 0,5750 12,75 % 0,0650 248
    ΜΟΤΟ 0,9000 11,39 % 0,0920 10
    ΣΠΥΡ 0,2400 8,11 % 0,0180 2.177
    ΦΙΕΡ 0,3480 8,07 % 0,0260 12.919
    ΕΣΥΜΒ 0,2000 7,53 % 0,0140 1.600
    ΚΟΡΔΕ 0,1930 5,75 % 0,0105 85
    ΙΝΛΟΤ 0,0920 5,14 % 0,0045 1.593.497
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΛΓΕΚ 0,3000 -10,18 % -0,0340 348
    ΜΟΝΤΑ 0,3490 -9,82 % -0,0380 877
    ΙΝΤΕΚ 1,0200 -9,73 % -0,1100 3.045
    ΙΝΚΑΤ 1,1850 -6,32 % -0,0800 26.317
    ΛΑΒΙ 0,2700 -6,25 % -0,0180 8.000
    ΕΒΡΟΦ 0,8120 -6,02 % -0,0520 2.564
    ΟΠΤΡΟΝ 2,3600 -5,60 % -0,1400 670
    ΦΟΡΘ 0,2200 -5,17 % -0,0120 10.898
    ΜΟΥΖΚ 0,3560 -4,81 % -0,0180 1.581
    ΠΛΑΘ 1,7900 -4,28 % -0,0800 33.591
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 12,2500 2,42 % 0,2900 17.950.203
    ΟΠΑΠ 8,5300 -1,84 % -0,1600 5.449.853
    ΑΛΦΑ 0,6040 -2,55 % -0,0158 4.593.373
    ΕΤΕ 1,2060 -2,11 % -0,0260 3.298.212
    ΕΥΡΩΒ 0,3900 -1,27 % -0,0050 3.203.653
    ΠΕΙΡ 1,2700 -2,98 % -0,0390 2.658.759
    ΜΟΗ 12,2000 -1,13 % -0,1400 2.521.744
    ΜΥΤΙΛ 7,4800 1,56 % 0,1150 2.039.966
    ΜΠΕΛΑ 15,6000 -1,20 % -0,1900 1.830.616
    ΔΕΗ 3,5880 0,06 % 0,0020 1.436.704
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,3900 -1,27 % 8.189.745 3,20εκ.
    ΑΛΦΑ 0,6040 -2,55 % 7.558.278 4,59εκ.
    ΕΤΕ 1,2060 -2,11 % 2.728.059 3,30εκ.
    ΜΙΓ 0,0544 -2,86 % 2.116.654 116,5χιλ.
    ΠΕΙΡ 1,2700 -2,98 % 2.111.894 2,66εκ.
    ΙΝΛΟΤ 0,0920 5,14 % 1.593.497 145,5χιλ.
    ΟΤΕ 12,2500 2,42 % 1.485.925 17,95εκ.
    ΟΠΑΠ 8,5300 -1,84 % 640.395 5,45εκ.
    ΕΛΛΑΚΤΩΡ 1,0750 0,37 % 485.398 522,9χιλ.
    ΔΕΗ 3,5880 0,06 % 400.744 1,44εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΑΑΠ 2,1800 19,78 % 4.429 1,81 %
    ΙΝΛΟΤ 0,0920 5,14 % 1.593.497 1,02 %
    ΑΛΦΑ 0,6040 -2,55 % 7.558.278 0,49 %
    ΠΕΙΡ 1,2700 -2,98 % 2.111.894 0,48 %
    ΟΤΕ 12,2500 2,42 % 1.485.925 0,32 %
    ΕΤΕ 1,2060 -2,11 % 2.728.059 0,30 %
    ΒΙΟΤ 0,0885 0,00 % 40.000 0,23 %
    ΕΛΛΑΚΤΩΡ 1,0750 0,37 % 485.398 0,23 %
    ΜΙΓ 0,0544 -2,86 % 2.116.654 0,23 %
    ΕΥΡΩΒ 0,3900 -1,27 % 8.189.745 0,22 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΠΑΙΡ 0,2900 20,83 % 3.890 20,83 %
    ΣΠΥΡ 0,2400 8,11 % 2.177 14,86 %
    ΜΙΝ 0,2300 0,00 % 3.960 14,78 %
    ΧΑΙΔΕ 0,5750 12,75 % 248 13,73 %
    ΠΕΙΡ 1,2700 -2,98 % 2.111.894 13,52 %
    ΦΙΕΡ 0,3480 8,07 % 12.919 13,04 %
    ΚΛΜ 0,5360 -2,55 % 40.775 12,00 %
    ΙΝΤΕΚ 1,0200 -9,73 % 3.045 11,50 %
    ΔΡΟΜΕ 0,3100 3,33 % 3.120 11,33 %
    ΚΟΥΑΛ 0,2010 0,50 % 36.339 10,50 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%