| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΠΑΙΡ | 1,0300 | -4,19 % | -0,0450 | 237 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΓΕΒΚΑ | 1,8600 | -2,36 % | -0,0450 | 2.100 |
| ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
| ΜΟΥΖΚ | 0,7100 | -2,07 % | -0,0150 | 3.314 |
| ΣΑΝΜΕΖΖ | 0,2075 | -1,89 % | -0,0040 | 2.085 |
Συνεχης ενημερωση
PC SYSTEMS (ΠΣΥΣΤ)
0,0060 €
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 |
|---|---|---|---|---|---|---|---|
| 08/3/2001 | 5,1500 | 1,38% | 5,1200 | 5,2100 | 5,0800 | 9.899 | 51.218,00 |
| 07/3/2001 | 5,0800 | -2,87% | 5,2700 | 5,2900 | 5,0600 | 6.179 | 31.632,00 |
| 06/3/2001 | 5,2300 | 2,95% | 4,7700 | 5,2500 | 4,7700 | 6.473 | 33.666,00 |
| 05/3/2001 | 5,0800 | 5,18% | 4,8300 | 5,1200 | 4,4500 | 11.391 | 56.524,00 |
| 02/3/2001 | 4,8300 | 4,09% | 4,5000 | 4,8500 | 4,4800 | 3.214 | 15.046,00 |
| 01/3/2001 | 4,6400 | -2,32% | 4,3700 | 4,9000 | 4,3700 | 3.940 | 17.815,00 |
| 28/2/2001 | 4,7500 | -3,85% | 4,9400 | 4,9400 | 4,6700 | 2.520 | 12.108,00 |
| 27/2/2001 | 4,9400 | 4,44% | 4,7300 | 5,0400 | 4,7300 | 2.416 | 11.896,00 |
| 23/2/2001 | 4,7300 | -0,42% | 4,8300 | 4,8300 | 4,7000 | 1.103 | 5.264,00 |
| 22/2/2001 | 4,7500 | 0,00% | 4,7500 | 4,7500 | 4,4800 | 3.550 | 16.684,00 |
| 21/2/2001 | 4,7500 | -5,75% | 4,9200 | 5,0400 | 4,7500 | 2.794 | 13.499,00 |
| 20/2/2001 | 5,0400 | -2,14% | 5,2100 | 5,3100 | 5,0200 | 2.836 | 14.662,00 |
| 19/2/2001 | 5,1500 | 3,83% | 4,9200 | 5,2300 | 4,9000 | 5.685 | 29.085,00 |
| 16/2/2001 | 4,9600 | 3,98% | 4,7700 | 5,2500 | 4,7300 | 5.726 | 28.444,00 |
| 15/2/2001 | 4,7700 | 2,36% | 4,6600 | 4,8500 | 4,6600 | 3.140 | 14.899,00 |
| 14/2/2001 | 4,6600 | 1,75% | 4,5800 | 4,6700 | 4,5800 | 2.290 | 10.653,00 |
| 13/2/2001 | 4,5800 | 1,10% | 4,5300 | 4,6400 | 4,5000 | 2.468 | 11.326,40 |
| 12/2/2001 | 4,5300 | 2,26% | 4,3700 | 4,5600 | 4,3700 | 3.561 | 16.075,80 |
| 09/2/2001 | 4,4300 | 3,50% | 4,3700 | 4,5300 | 4,3200 | 6.440 | 28.333,60 |
| 08/2/2001 | 4,2800 | 1,90% | 4,2000 | 4,3000 | 4,1600 | 5.421 | 22.972,60 |
| 07/2/2001 | 4,2000 | 0,96% | 4,1800 | 4,2400 | 4,1400 | 1.218 | 5.098,80 |
| 06/2/2001 | 4,1600 | 4,79% | 4,0500 | 4,1600 | 3,9900 | 3.739 | 15.455,20 |
| 05/2/2001 | 3,9700 | 0,25% | 3,9600 | 3,9900 | 3,8400 | 945 | 3.740,20 |
| 02/2/2001 | 3,9600 | -1,25% | 4,1600 | 4,1600 | 3,7700 | 2.310 | 9.088,00 |
| 01/2/2001 | 4,0100 | 0,50% | 3,9900 | 4,0900 | 3,9000 | 1.796 | 7.171,80 |
| 31/1/2001 | 3,9900 | 0,76% | 3,9700 | 4,0700 | 3,9000 | 3.677 | 14.598,00 |
| 30/1/2001 | 3,9600 | 1,02% | 4,1200 | 4,1200 | 3,8800 | 5.075 | 20.198,80 |
| 29/1/2001 | 3,9200 | -1,75% | 4,0100 | 4,1100 | 3,8000 | 2.878 | 11.430,40 |
| 26/1/2001 | 3,9900 | 3,91% | 4,2600 | 4,2600 | 3,8400 | 4.003 | 15.861,60 |
| 25/1/2001 | 3,8400 | 8,47% | 3,1900 | 3,8800 | 3,1900 | 5.936 | 22.609,00 |
| 24/1/2001 | 3,5400 | 4,12% | 3,6900 | 3,6900 | 3,5000 | 5.149 | 18.391,40 |
| 23/1/2001 | 3,4000 | -6,34% | 3,5500 | 3,7100 | 3,3600 | 4.854 | 17.216,20 |
| 22/1/2001 | 3,6300 | -6,92% | 3,7700 | 3,8000 | 3,6100 | 5.064 | 18.808,20 |
| 19/1/2001 | 3,9000 | -7,14% | 3,9900 | 4,1800 | 3,8200 | 755 | 2.966,20 |
| 18/1/2001 | 4,2000 | -1,41% | 4,3000 | 4,3400 | 3,9900 | 1.627 | 6.921,00 |
| 17/1/2001 | 4,2600 | 0,47% | 3,7800 | 4,2800 | 3,7800 | 3.320 | 13.963,00 |
| 16/1/2001 | 4,2400 | 2,42% | 4,1100 | 4,3600 | 3,8400 | 1.343 | 5.622,20 |
| 15/1/2001 | 4,1400 | -8,00% | 4,7000 | 4,7000 | 4,0900 | 6.998 | 29.269,80 |
| 12/1/2001 | 4,5000 | -10,71% | 5,1200 | 5,1200 | 4,4500 | 7.802 | 37.051,21 |
| 11/1/2001 | 5,0400 | 6,11% | 5,0600 | 5,0600 | 4,7100 | 7.408 | ,00 |
| 10/1/2001 | 4,7500 | -2,46% | 4,8700 | 4,9400 | 4,3000 | 7.954 | ,00 |
| 09/1/2001 | 4,8700 | -0,61% | 4,8900 | 4,9000 | 4,8100 | 4.150 | ,00 |
| 08/1/2001 | 4,9000 | -0,81% | 5,3400 | 5,3400 | 4,7500 | 1.627 | ,00 |
| 05/1/2001 | 4,9400 | -5,18% | 5,2100 | 5,2100 | 4,8700 | 5.737 | ,00 |
| 04/1/2001 | 5,2100 | -3,87% | 5,8600 | 5,8600 | 5,1200 | 6.473 | ,00 |
| 03/1/2001 | 5,4200 | -9,06% | 5,9900 | 6,1800 | 5,3400 | 387.233 | ,00 |
| 29/12/2000 | 5,9600 | -5,55% | 6,1700 | 6,2400 | 5,8800 | 32.159 | ,00 |
| 28/12/2000 | 6,3100 | -3,81% | 6,7100 | 6,7100 | 6,0800 | 1.856.971 | ,00 |
| 27/12/2000 | 6,5600 | 8,07% | 6,0500 | 6,6100 | 5,9800 | 63.498 | ,00 |
| 22/12/2000 | 6,0700 | -2,10% | 6,0800 | 6,3900 | 5,8600 | 18.979 | ,00 |
| 21/12/2000 | 6,2000 | 3,16% | 5,7800 | 6,2700 | 5,7800 | 1.511.774 | ,00 |
| 20/12/2000 | 6,0100 | 0,50% | 5,9800 | 6,1000 | 5,7600 | 7.702 | ,00 |
| 19/12/2000 | 5,9800 | -0,33% | 5,9500 | 6,0700 | 5,6900 | 24.770 | ,00 |
| 18/12/2000 | 6,0000 | 6,19% | 5,6900 | 6,1400 | 5,6900 | 34.639 | ,00 |
| 15/12/2000 | 5,6500 | 6,20% | 5,3400 | 5,6900 | 5,3400 | 26.809 | ,00 |
| 14/12/2000 | 5,3200 | 5,14% | 5,0800 | 5,3900 | 4,9900 | 14.891 | ,00 |
| 13/12/2000 | 5,0600 | -1,94% | 5,2200 | 5,2200 | 4,6900 | 8.932 | ,00 |
| 12/12/2000 | 5,1600 | -1,90% | 5,1800 | 5,1900 | 4,9800 | 5.989 | ,00 |
| 11/12/2000 | 5,2600 | 1,35% | 5,4600 | 5,4600 | 4,9900 | 7.965 | ,00 |
| 08/12/2000 | 5,1900 | 1,37% | 5,1200 | 5,2300 | 5,0200 | 7.734 | ,00 |
| 07/12/2000 | 5,1200 | -1,16% | 5,1600 | 5,1600 | 4,8800 | 8.985 | ,00 |
| 06/12/2000 | 5,1800 | 9,98% | 5,0200 | 5,2400 | 4,9700 | 13.777 | ,00 |
| 05/12/2000 | 4,7100 | -5,23% | 5,1600 | 5,1600 | 4,5000 | 8.869 | ,00 |
| 04/12/2000 | 4,9700 | 10,69% | 4,6900 | 5,0200 | 4,6900 | 22.627 | ,00 |
| 01/12/2000 | 4,4900 | 11,97% | 4,0100 | 4,4900 | 3,9900 | 14.481 | ,00 |
| 30/11/2000 | 4,0100 | -1,96% | 4,1300 | 4,1700 | 3,8900 | 4.539 | ,00 |
| 29/11/2000 | 4,0900 | -0,97% | 4,1800 | 4,1800 | 3,9500 | 5.517 | ,00 |
| 28/11/2000 | 4,1300 | -4,84% | 4,2700 | 4,2700 | 4,1300 | 1.386 | ,00 |
| 27/11/2000 | 4,3400 | 0,00% | 4,5500 | 4,6900 | 4,2100 | 6.546 | ,00 |
| 24/11/2000 | 4,3400 | 0,23% | 4,4600 | 4,4600 | 4,3300 | 4.371 | ,00 |
| 23/11/2000 | 4,3300 | -2,91% | 4,4600 | 4,4600 | 4,1800 | 8.701 | ,00 |
| 22/11/2000 | 4,4600 | -1,55% | 4,5500 | 4,5700 | 4,4600 | 3.540 | ,00 |
| 21/11/2000 | 4,5300 | 6,59% | 4,2500 | 4,7600 | 4,1800 | 4.907 | ,00 |
| 20/11/2000 | 4,2500 | -2,30% | 4,3700 | 4,3700 | 4,2000 | 4.770 | ,00 |
| 17/11/2000 | 4,3500 | -1,36% | 4,4100 | 4,4100 | 4,3500 | 4.055 | ,00 |
| 16/11/2000 | 4,4100 | 0,68% | 4,3400 | 4,4400 | 4,3000 | 11.296 | ,00 |
| 15/11/2000 | 4,3800 | -0,68% | 4,5700 | 4,6300 | 4,3500 | 4.697 | ,00 |
| 14/11/2000 | 4,4100 | -3,50% | 4,6900 | 4,6900 | 4,3000 | 11.402 | ,00 |
| 13/11/2000 | 4,5700 | -4,39% | 4,8000 | 4,9500 | 4,4800 | 2.826 | ,00 |
| 10/11/2000 | 4,7800 | -4,21% | 4,7600 | 5,0600 | 4,7400 | 3.214 | ,00 |
| 09/11/2000 | 4,9900 | 1,63% | 4,7100 | 5,0200 | 4,7100 | 5.107 | ,00 |
| 08/11/2000 | 4,9100 | -1,60% | 4,8600 | 5,0100 | 4,7100 | 2.994 | ,00 |
| 07/11/2000 | 4,9900 | 2,67% | 4,5000 | 5,0600 | 4,5000 | 4.233 | ,00 |
| 06/11/2000 | 4,8600 | -3,38% | 4,8700 | 5,2200 | 4,7600 | 13.111 | ,00 |
| 03/11/2000 | 5,0300 | 0,80% | 4,9400 | 5,1200 | 4,8600 | 4.623 | ,00 |
| 02/11/2000 | 4,9900 | -1,96% | 5,1600 | 5,1900 | 4,8300 | 8.712 | ,00 |
| 01/11/2000 | 5,0900 | 3,46% | 4,9800 | 5,1900 | 4,9700 | 9.835 | ,00 |
| 31/10/2000 | 4,9200 | 4,02% | 4,7000 | 4,9900 | 4,7000 | 8.396 | ,00 |
| 30/10/2000 | 4,7300 | -0,21% | 4,7200 | 4,8300 | 4,7200 | 501 | ,00 |
| 27/10/2000 | 4,7400 | -0,63% | 4,6000 | 4,7700 | 4,6000 | 4.401 | ,00 |
| 26/10/2000 | 4,7700 | -4,79% | 4,9700 | 4,9700 | 4,7400 | 8.396 | ,00 |
| 25/10/2000 | 5,0100 | -2,15% | 5,0900 | 5,1900 | 5,0000 | 2.413 | ,00 |
| 24/10/2000 | 5,1200 | -1,92% | 5,2300 | 5,2400 | 4,9800 | 5.243 | ,00 |
| 23/10/2000 | 5,2200 | 0,00% | 4,9700 | 5,3500 | 4,9700 | 5.662 | ,00 |
| 20/10/2000 | 5,2200 | 2,55% | 5,3200 | 5,4100 | 5,1900 | 11.812 | ,00 |
| 19/10/2000 | 5,0900 | -0,59% | 5,4000 | 5,4000 | 5,0600 | 16.268 | ,00 |
| 18/10/2000 | 5,1200 | -2,66% | 5,1400 | 5,1900 | 5,0800 | 4.356 | ,00 |
| 17/10/2000 | 5,2600 | -3,66% | 5,3300 | 5,3300 | 5,1600 | 6.798 | ,00 |
| 16/10/2000 | 5,4600 | 4,60% | 5,5900 | 5,5900 | 5,3900 | 10.123 | ,00 |
| 13/10/2000 | 5,2200 | -3,87% | 5,4300 | 5,4300 | 5,1900 | 14.260 | ,00 |
| 12/10/2000 | 5,4300 | -3,21% | 5,0800 | 5,5500 | 5,0800 | 7.796 | ,00 |
| 11/10/2000 | 5,6100 | -2,26% | 5,6600 | 5,6700 | 5,5600 | 4.555 | ,00 |
| 10/10/2000 | 5,7400 | 2,87% | 5,8400 | 5,8400 | 5,5900 | 5.620 | ,00 |
| 09/10/2000 | 5,5800 | -2,45% | 5,5800 | 5,6900 | 5,5800 | 7.271 | ,00 |
| 06/10/2000 | 5,7200 | -2,56% | 5,7500 | 5,9200 | 5,6100 | 6.841 | ,00 |
| 05/10/2000 | 5,8700 | -2,81% | 5,8400 | 6,0600 | 5,8400 | 2.955 | ,00 |
| 04/10/2000 | 6,0400 | -1,15% | 6,0900 | 6,3200 | 5,9000 | 1.472 | ,00 |
| 03/10/2000 | 6,1100 | -3,32% | 6,3200 | 6,4600 | 6,0000 | 4.022 | ,00 |
| 02/10/2000 | 6,3200 | 1,61% | 6,2600 | 6,5400 | 5,9100 | 5.411 | ,00 |
| 29/9/2000 | 6,2200 | 6,14% | 5,8600 | 6,3400 | 5,7300 | 4.885 | ,00 |
| 28/9/2000 | 5,8600 | -1,01% | 5,8600 | 6,0200 | 5,7500 | 6.588 | ,00 |
| 27/9/2000 | 5,9200 | -2,15% | 5,8800 | 6,0000 | 5,8800 | 7.682 | ,00 |
| 26/9/2000 | 6,0500 | -3,35% | 6,2200 | 6,2200 | 6,0000 | 5.280 | ,00 |
| 25/9/2000 | 6,2600 | 0,64% | 6,3200 | 6,4300 | 6,2000 | 6.916 | ,00 |
| 22/9/2000 | 6,2200 | -1,11% | 6,3900 | 6,3900 | 6,1400 | 7.218 | ,00 |
| 21/9/2000 | 6,2900 | -1,72% | 6,1900 | 6,4300 | 6,1700 | 5.191 | ,00 |
| 20/9/2000 | 6,4000 | -3,18% | 6,8200 | 6,9500 | 6,4000 | 8.838 | ,00 |
| 19/9/2000 | 6,6100 | -1,49% | 6,3600 | 6,7400 | 6,3600 | 11.074 | ,00 |
| 18/9/2000 | 6,7100 | -0,45% | 6,5700 | 6,8300 | 6,5700 | 14.856 | ,00 |
| 15/9/2000 | 6,7400 | -1,75% | 6,8200 | 7,1200 | 6,7100 | 25.979 | ,00 |
| 14/9/2000 | 6,8600 | 10,29% | 6,3700 | 6,8800 | 6,2000 | 26.380 | ,00 |
| 13/9/2000 | 6,2200 | -2,20% | 6,0600 | 6,6300 | 6,0600 | 7.939 | ,00 |
| 12/9/2000 | 6,3600 | -7,42% | 6,7400 | 6,7400 | 6,2500 | 15.348 | ,00 |
| 11/9/2000 | 6,8700 | -1,15% | 6,9800 | 7,2200 | 6,7700 | 32.126 | ,00 |
| 08/9/2000 | 6,9500 | 1,46% | 6,8500 | 7,1000 | 6,5000 | 75.848 | ,00 |
| 07/9/2000 | 6,8500 | 0,88% | 6,9500 | 6,9600 | 6,7000 | 24.035 | ,00 |
| 06/9/2000 | 6,7900 | 3,98% | 6,5300 | 6,8400 | 6,5000 | 40.525 | ,00 |
| 05/9/2000 | 6,5300 | 4,48% | 6,1500 | 6,6100 | 6,1400 | 24.580 | ,00 |
| 04/9/2000 | 6,2500 | -0,95% | 6,2200 | 6,3200 | 5,8900 | 40.409 | ,00 |
| 01/9/2000 | 6,3100 | 0,96% | 6,3600 | 6,6400 | 6,1400 | 69.825 | ,00 |
| 31/8/2000 | 6,2500 | 11,41% | 5,6100 | 6,2800 | 5,6100 | 157.551 | ,00 |
| 30/8/2000 | 5,6100 | 11,98% | 5,0100 | 5,6100 | 4,9800 | 115.092 | ,00 |
| 29/8/2000 | 5,0100 | -2,34% | 5,1100 | 5,3000 | 4,9100 | 18.012 | ,00 |
| 28/8/2000 | 5,1300 | -6,04% | 5,5200 | 5,5200 | 5,1100 | 17.592 | ,00 |
| 25/8/2000 | 5,4600 | -0,55% | 5,4400 | 5,5800 | 5,3300 | 8.848 | ,00 |
| 24/8/2000 | 5,4900 | 0,00% | 5,4400 | 5,5800 | 5,4400 | 7.260 | ,00 |
| 23/8/2000 | 5,4900 | 1,10% | 5,4000 | 5,5500 | 5,4000 | 2.784 | ,00 |
| 22/8/2000 | 5,4300 | -1,45% | 5,6100 | 5,6100 | 5,3500 | 5.181 | ,00 |
| 21/8/2000 | 5,5100 | -0,72% | 5,6100 | 5,7200 | 5,4400 | 7.923 | ,00 |
| 18/8/2000 | 5,5500 | 5,71% | 5,4400 | 5,5800 | 5,3000 | 8.763 | ,00 |
| 17/8/2000 | 5,2500 | -2,60% | 5,3100 | 5,3900 | 5,1400 | 13.341 | ,00 |
| 16/8/2000 | 5,3900 | -8,95% | 5,7500 | 5,9400 | 5,3600 | 11.701 | ,00 |
| 14/8/2000 | 5,9200 | 3,50% | 6,0100 | 6,0100 | 5,7600 | 12.474 | ,00 |
| 11/8/2000 | 5,7200 | 0,53% | 5,8600 | 5,9700 | 5,4800 | 11.696 | ,00 |
| 10/8/2000 | 5,6900 | -10,25% | 6,1400 | 6,2800 | 5,6500 | 18.538 | ,00 |
| 09/8/2000 | 6,3400 | -7,58% | 6,6100 | 6,6500 | 6,2600 | 12.860 | ,00 |
| 08/8/2000 | 6,8600 | 0,73% | 6,7400 | 7,0800 | 6,5100 | 21.459 | ,00 |
| 07/8/2000 | 6,8100 | -8,47% | 7,2200 | 7,2500 | 6,7400 | 10.024 | ,00 |
| 04/8/2000 | 7,4400 | -0,53% | 7,3000 | 7,4900 | 7,2500 | 9.615 | ,00 |
| 03/8/2000 | 7,4800 | -2,60% | 7,7000 | 7,7300 | 7,4500 | 10.686 | ,00 |
| 02/8/2000 | 7,6800 | 5,06% | 7,2700 | 7,7200 | 7,2700 | 17.476 | ,00 |
| 01/8/2000 | 7,3100 | -0,54% | 7,1600 | 7,4000 | 7,1600 | 10.487 | ,00 |
| 31/7/2000 | 7,3500 | -1,74% | 7,6200 | 7,6800 | 7,2500 | 31.938 | ,00 |
| 28/7/2000 | 7,4800 | 8,09% | 7,1900 | 7,5600 | 6,9200 | 30.120 | ,00 |
| 27/7/2000 | 6,9200 | -2,40% | 6,8900 | 7,2700 | 6,8100 | 29.285 | ,00 |
| 26/7/2000 | 7,0900 | -5,47% | 7,3300 | 7,5200 | 7,0500 | 19.694 | ,00 |
| 25/7/2000 | 7,5000 | -5,18% | 7,7900 | 7,8600 | 7,3400 | 20.060 | ,00 |
| 24/7/2000 | 7,9100 | -1,25% | 8,0900 | 8,0900 | 7,7700 | 5.558 | ,00 |
| 21/7/2000 | 8,0100 | 1,01% | 7,9300 | 8,0900 | 7,9300 | 10.192 | ,00 |
| 20/7/2000 | 7,9300 | -2,82% | 7,8700 | 8,2100 | 7,8700 | 14.019 | ,00 |
| 19/7/2000 | 8,1600 | -4,00% | 8,2600 | 8,5000 | 8,1200 | 20.398 | ,00 |
| 18/7/2000 | 8,5000 | -1,96% | 8,6000 | 8,7700 | 8,4300 | 28.102 | ,00 |
| 17/7/2000 | 8,6700 | -1,14% | 8,8800 | 8,8800 | 8,5700 | 46.442 | ,00 |
| 14/7/2000 | 8,7700 | 2,57% | 8,5100 | 8,7900 | 8,2300 | 15.932 | ,00 |
| 13/7/2000 | 8,5500 | -0,12% | 8,5600 | 8,6300 | 8,3900 | 12.192 | ,00 |
| 12/7/2000 | 8,5600 | -0,58% | 8,7200 | 8,8400 | 8,2800 | 7.198 | ,00 |
| 11/7/2000 | 8,6100 | -0,46% | 8,6000 | 8,8600 | 8,4000 | 17.036 | ,00 |
| 10/7/2000 | 8,6500 | 1,05% | 8,8300 | 8,8400 | 8,3900 | 12.651 | ,00 |
| 07/7/2000 | 8,5600 | -3,17% | 8,8400 | 8,8400 | 8,4700 | 10.813 | ,00 |
| 06/7/2000 | 8,8400 | 0,00% | 8,9900 | 9,1900 | 8,6600 | 29.212 | ,00 |
| 05/7/2000 | 8,8400 | 3,39% | 8,5600 | 8,9900 | 8,4400 | 28.909 | ,00 |
| 04/7/2000 | 8,5500 | -2,73% | 8,6500 | 8,9000 | 8,3900 | 28.355 | ,00 |
| 03/7/2000 | 8,7900 | -4,14% | 8,9400 | 9,0700 | 8,6100 | 25.127 | ,00 |
| 30/6/2000 | 9,1700 | -0,11% | 9,1700 | 9,4600 | 8,6800 | 18.559 | ,00 |
| 29/6/2000 | 9,1800 | -3,57% | 9,5200 | 9,5200 | 9,0100 | 24.434 | ,00 |
| 28/6/2000 | 9,5200 | -5,65% | 10,0900 | 10,4700 | 9,3800 | 377.607 | ,00 |
| 27/6/2000 | 10,0900 | 8,38% | 8,7400 | 10,1900 | 8,7400 | 385.457 | ,00 |
| 26/6/2000 | 9,3100 | -9,96% | 10,0100 | 10,0100 | 9,3100 | 56.741 | ,00 |
| 23/6/2000 | 10,3400 | -0,77% | 10,3300 | 10,5400 | 10,1300 | 6.031 | ,00 |
| 22/6/2000 | 10,4200 | -5,27% | 10,7500 | 11,1400 | 9,9900 | 20.030 | ,00 |
| 21/6/2000 | 11,0000 | -5,74% | 11,6000 | 11,6000 | 10,8000 | 29.626 | ,00 |
| 20/6/2000 | 11,6700 | -6,19% | 13,0400 | 13,0400 | 11,5200 | 44.236 | ,00 |
| 16/6/2000 | 12,4400 | 10,58% | 12,4400 | 12,4400 | 12,4400 | 33.339 | ,00 |
| 15/6/2000 | 11,2500 | 6,94% | 10,8900 | 11,5500 | 10,8900 | 240.096 | ,00 |
| 14/6/2000 | 10,5200 | 9,93% | 9,7700 | 10,5200 | 9,6800 | 120.336 | ,00 |
| 13/6/2000 | 9,5700 | -0,62% | 9,2400 | 9,7400 | 9,2400 | 35.521 | ,00 |
| 12/6/2000 | 9,6300 | 0,73% | 9,5400 | 9,8300 | 9,1000 | 61.271 | ,00 |
| 09/6/2000 | 9,5600 | 0,10% | 9,6400 | 9,9300 | 9,2800 | 32.127 | ,00 |
| 08/6/2000 | 9,5500 | 1,38% | 9,3700 | 9,5900 | 9,2800 | 38.007 | ,00 |
| 07/6/2000 | 9,4200 | -3,19% | 9,8400 | 9,8400 | 9,3000 | 33.589 | ,00 |
| 06/6/2000 | 9,7300 | -1,02% | 9,6600 | 9,8200 | 9,6100 | 22.069 | ,00 |
| 05/6/2000 | 9,8300 | 1,97% | 9,5600 | 9,9700 | 9,5600 | 29.201 | ,00 |
| 02/6/2000 | 9,6400 | -0,92% | 9,5300 | 9,8300 | 9,5300 | 43.825 | ,00 |
| 01/6/2000 | 9,7300 | -1,72% | 9,5900 | 10,0200 | 9,5300 | 42.209 | ,00 |
| 31/5/2000 | 9,9000 | 2,27% | 9,8800 | 10,1500 | 9,8300 | 61.849 | ,00 |
| 30/5/2000 | 9,6800 | 4,99% | 9,2800 | 9,8800 | 9,2700 | 94.266 | ,00 |
| 29/5/2000 | 9,2200 | 5,98% | 8,4300 | 9,3500 | 8,4300 | 78.191 | ,00 |
| 26/5/2000 | 8,7000 | 3,20% | 8,5300 | 8,9900 | 8,4200 | 167.167 | ,00 |
| 25/5/2000 | 8,4300 | 1,93% | 8,3700 | 8,5700 | 8,2900 | 25.485 | ,00 |
| 24/5/2000 | 8,2700 | -5,05% | 8,3700 | 8,6500 | 7,9800 | 21.701 | ,00 |
| 23/5/2000 | 8,7100 | -2,57% | 8,9600 | 9,0400 | 8,5300 | 22.045 | ,00 |
| 22/5/2000 | 8,9400 | -4,28% | 9,2100 | 9,4300 | 8,8500 | 47.136 | ,00 |
| 19/5/2000 | 9,3400 | 1,52% | 9,4400 | 9,8800 | 8,9300 | 126.431 | ,00 |
| 18/5/2000 | 9,2000 | 10,58% | 8,4300 | 9,2000 | 8,3800 | 94.031 | ,00 |
| 17/5/2000 | 8,3200 | 2,21% | 8,1300 | 8,3400 | 8,1300 | 18.338 | ,00 |
| 16/5/2000 | 8,1400 | -0,73% | 8,0400 | 8,3800 | 8,0400 | 30.739 | ,00 |
| 15/5/2000 | 8,2000 | 0,86% | 7,9200 | 8,3100 | 7,9200 | 36.567 | ,00 |
| 12/5/2000 | 8,1300 | 2,14% | 7,9000 | 8,3200 | 7,9000 | 35.101 | ,00 |
| 11/5/2000 | 7,9600 | -0,62% | 7,7300 | 8,3700 | 7,7200 | 38.175 | ,00 |
| 10/5/2000 | 8,0100 | 2,56% | 7,5000 | 8,0600 | 7,5000 | 41.039 | ,00 |
| 09/5/2000 | 7,8100 | 0,39% | 7,5200 | 7,9700 | 7,5200 | 41.477 | ,00 |
| 08/5/2000 | 7,7800 | 4,43% | 7,4700 | 8,0200 | 7,4700 | 69.153 | ,00 |
| 05/5/2000 | 7,4500 | 8,76% | 6,8900 | 7,5100 | 6,7400 | 39.806 | ,00 |
| 04/5/2000 | 6,8500 | -2,84% | 6,7000 | 7,0200 | 6,6500 | 22.017 | ,00 |
| 03/5/2000 | 7,0500 | -3,16% | 7,1800 | 7,2400 | 6,9800 | 25.380 | ,00 |
| 02/5/2000 | 7,2800 | -1,36% | 7,2300 | 7,5000 | 7,1400 | 17.077 | ,00 |
| 27/4/2000 | 7,3800 | 3,94% | 6,7000 | 7,5300 | 6,7000 | 26.536 | ,00 |
| 26/4/2000 | 7,1000 | -4,57% | 7,2200 | 7,7500 | 6,8900 | 34.947 | ,00 |
| 25/4/2000 | 7,4400 | -7,69% | 7,7500 | 7,8600 | 7,3600 | 35.470 | ,00 |
| 24/4/2000 | 8,0600 | -2,89% | 8,1000 | 8,3000 | 8,0100 | 35.101 | ,00 |
| 21/4/2000 | 8,3000 | -0,48% | 8,0600 | 8,5400 | 7,8800 | 89.016 | ,00 |
| 20/4/2000 | 8,3400 | -3,81% | 8,3500 | 8,6400 | 8,2700 | 51.602 | ,00 |
| 19/4/2000 | 8,6700 | 2,00% | 7,9000 | 8,9200 | 7,9000 | 171.046 | ,00 |
| 18/4/2000 | 8,5000 | 2,04% | 8,6500 | 9,3900 | 8,1600 | 337.442 | ,00 |
| 17/4/2000 | 8,3300 | -7,96% | 7,8200 | 8,8700 | 7,8200 | 270.574 | ,00 |
| 14/4/2000 | 9,0500 | 0,00% | 8,4300 | 9,3400 | 6,8600 | 1.483.687 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 0,0800 | 24.947 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 600 |
| ΤΖΚΑ | 1,4500 | 2,47 % | 0,0350 | 250 |
| ΛΟΥΛΗ | 4,2500 | 2,41 % | 0,1000 | 115 |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 0,0300 | 38.908 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9400 | 1,61 % | 0,1100 | 7.178.674 |
| ΕΤΕ | 11,9700 | 0,63 % | 0,0750 | 6.103.844 |
| ΕΥΡΩΒ | 3,1460 | 0,13 % | 0,0040 | 5.209.247 |
| ΑΛΦΑ | 3,5410 | 0,65 % | 0,0230 | 4.949.978 |
| MTLN | 52,6500 | 0,96 % | 0,5000 | 3.482.336 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 1.908.336 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 1.204.896 |
| ΛΑΜΔΑ | 6,9000 | -0,86 % | -0,0600 | 689.800 |
| ΕΛΠΕ | 8,2400 | 1,92 % | 0,1550 | 624.741 |
| ΜΠΕΛΑ | 31,7200 | 1,21 % | 0,3800 | 611.766 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1460 | 0,13 % | 1.657.096 | 5,21εκ. |
| ΑΛΦΑ | 3,5410 | 0,65 % | 1.397.969 | 4,95εκ. |
| ΠΕΙΡ | 6,9400 | 1,61 % | 1.040.129 | 7,18εκ. |
| ΕΤΕ | 11,9700 | 0,63 % | 510.255 | 6,10εκ. |
| BOCHGR | 7,5000 | 0,54 % | 254.133 | 1,91εκ. |
| CREDIA | 1,4380 | 1,41 % | 238.531 | 341,5χιλ. |
| ΙΝΛΟΤ | 1,2160 | 0,50 % | 182.192 | 221,5χιλ. |
| ΛΑΜΔΑ | 6,9000 | -0,86 % | 99.327 | 689,8χιλ. |
| ΑΔΜΗΕ | 3,1650 | -0,47 % | 95.441 | 304,2χιλ. |
| ΕΛΠΕ | 8,2400 | 1,92 % | 76.481 | 624,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 24.947 | 0,33 % |
| EIS | 1,2800 | 0,79 % | 29.664 | 0,19 % |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 38.908 | 0,14 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 0,14 % |
| DIMAND | 9,8800 | -1,00 % | 24.067 | 0,13 % |
| AEM | 6,1900 | 0,32 % | 67.914 | 0,12 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 18.443 | 0,12 % |
| ΠΕΙΡ | 6,9400 | 1,61 % | 1.040.129 | 0,08 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 46.760 | 0,08 % |
| ΒΙΝΤΑ | 5,1000 | 0,00 % | 658 | 0,06 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9900 | -1,00 % | 153 | 16,00 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,29 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 8,57 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 300 | 5,73 % |
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 24.947 | 5,70 % |
| ΜΙΝ | 0,6280 | 14,18 % | 2.043 | 5,45 % |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 600 | 4,66 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|