| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
SATO Α.Ε. (ΣΑΤΟΚ)
0,0280 €
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 |
|---|---|---|---|---|---|---|---|
| 05/3/2001 | 2,4800 | 2,06% | 2,5300 | 2,5300 | 2,4200 | 92.373 | 227.768,00 |
| 02/3/2001 | 2,4300 | 4,74% | 2,3200 | 2,4400 | 2,3100 | 84.556 | 202.475,00 |
| 01/3/2001 | 2,3200 | -3,73% | 2,3400 | 2,4500 | 2,3000 | 51.547 | 121.415,00 |
| 28/2/2001 | 2,4100 | -5,49% | 2,5000 | 2,6300 | 2,3800 | 103.781 | 260.621,00 |
| 27/2/2001 | 2,5500 | 4,51% | 2,4400 | 2,5600 | 2,4400 | 81.493 | 204.621,00 |
| 23/2/2001 | 2,4400 | 3,39% | 2,5300 | 2,5300 | 2,3900 | 65.517 | 159.622,00 |
| 22/2/2001 | 2,3600 | 5,36% | 2,1800 | 2,4200 | 2,1400 | 153.312 | 353.075,00 |
| 21/2/2001 | 2,2400 | -9,68% | 2,4500 | 2,5100 | 2,1900 | 141.837 | 334.144,00 |
| 20/2/2001 | 2,4800 | -8,49% | 2,7300 | 2,7900 | 2,4500 | 285.179 | 755.548,00 |
| 19/2/2001 | 2,7100 | 9,27% | 2,5100 | 2,7400 | 2,3200 | 287.940 | 747.958,00 |
| 16/2/2001 | 2,4800 | 11,21% | 2,3100 | 2,4800 | 2,3000 | 231.803 | 564.946,00 |
| 15/2/2001 | 2,2300 | 12,06% | 1,9900 | 2,2300 | 1,9900 | 238.267 | 527.698,00 |
| 14/2/2001 | 1,9900 | 0,51% | 1,9800 | 2,0100 | 1,9200 | 57.563 | 113.527,00 |
| 13/2/2001 | 1,9800 | 1,54% | 2,0100 | 2,0600 | 1,9000 | 124.731 | 249.385,47 |
| 12/2/2001 | 1,9500 | 5,98% | 1,8600 | 1,9800 | 1,8400 | 78.548 | 150.766,02 |
| 09/2/2001 | 1,8400 | 0,00% | 1,8600 | 1,9000 | 1,7900 | 50.903 | 94.112,05 |
| 08/2/2001 | 1,8400 | 4,55% | 1,7900 | 1,8400 | 1,7200 | 59.590 | 106.455,91 |
| 07/2/2001 | 1,7600 | -1,12% | 1,8300 | 1,8400 | 1,7400 | 27.733 | 49.187,82 |
| 06/2/2001 | 1,7800 | 7,23% | 1,6700 | 1,8100 | 1,6600 | 45.646 | 79.179,49 |
| 05/2/2001 | 1,6600 | -2,92% | 1,6800 | 1,6800 | 1,6200 | 27.341 | 44.935,64 |
| 02/2/2001 | 1,7100 | -5,00% | 1,8500 | 1,8500 | 1,6900 | 43.184 | 75.760,50 |
| 01/2/2001 | 1,8000 | -5,26% | 1,8900 | 1,9200 | 1,7900 | 56.974 | 104.887,19 |
| 31/1/2001 | 1,9000 | 2,70% | 1,8000 | 1,9100 | 1,8000 | 114.557 | 214.376,05 |
| 30/1/2001 | 1,8500 | 5,71% | 1,7500 | 1,8600 | 1,7100 | 79.927 | 144.415,79 |
| 29/1/2001 | 1,7500 | -3,31% | 1,8000 | 1,8000 | 1,7100 | 45.090 | 79.114,72 |
| 26/1/2001 | 1,8100 | 2,84% | 1,7600 | 1,8300 | 1,7300 | 56.424 | 101.281,12 |
| 25/1/2001 | 1,7600 | 2,33% | 1,7800 | 1,7800 | 1,7100 | 28.592 | 49.705,97 |
| 24/1/2001 | 1,7200 | 0,58% | 1,7100 | 1,7500 | 1,6800 | 31.465 | 54.150,37 |
| 23/1/2001 | 1,7100 | 3,64% | 1,6800 | 1,7100 | 1,6300 | 43.595 | 72.435,69 |
| 22/1/2001 | 1,6500 | -4,62% | 1,7900 | 1,7900 | 1,6400 | 26.551 | 44.642,49 |
| 19/1/2001 | 1,7300 | -1,70% | 1,7000 | 1,7600 | 1,6700 | 55.958 | 96.416,61 |
| 18/1/2001 | 1,7600 | 0,00% | 1,8200 | 1,8200 | 1,7100 | 65.276 | 115.103,65 |
| 17/1/2001 | 1,7600 | 2,92% | 1,7400 | 1,8100 | 1,6600 | 84.831 | 146.716,04 |
| 16/1/2001 | 1,7100 | -6,04% | 1,8000 | 1,8200 | 1,6800 | 82.255 | 143.493,44 |
| 15/1/2001 | 1,8200 | -11,65% | 1,9900 | 1,9900 | 1,8200 | 71.543 | 134.170,92 |
| 12/1/2001 | 2,0600 | -5,94% | 2,2500 | 2,2800 | 2,0400 | 103.149 | 226.676,39 |
| 11/1/2001 | 2,1900 | 10,61% | 2,0000 | 2,2000 | 2,0000 | 70.410 | ,00 |
| 10/1/2001 | 1,9800 | 3,13% | 1,9200 | 2,0100 | 1,8400 | 62.075 | ,00 |
| 09/1/2001 | 1,9200 | -3,52% | 1,9900 | 2,0600 | 1,8700 | 53.587 | ,00 |
| 08/1/2001 | 1,9900 | -8,72% | 2,1600 | 2,1600 | 1,9200 | 32.729 | ,00 |
| 05/1/2001 | 2,1800 | -2,24% | 2,2300 | 2,2300 | 2,1200 | 42.042 | ,00 |
| 04/1/2001 | 2,2300 | -3,46% | 2,3100 | 2,3800 | 2,2000 | 59.584 | ,00 |
| 03/1/2001 | 2,3100 | -3,75% | 2,3600 | 2,4600 | 2,2400 | 15.854 | ,00 |
| 29/12/2000 | 2,4000 | 0,00% | 2,4800 | 2,6500 | 2,3600 | 64.840 | ,00 |
| 28/12/2000 | 2,4000 | -2,83% | 2,5400 | 2,5600 | 2,4000 | 45.880 | ,00 |
| 27/12/2000 | 2,4700 | -3,89% | 2,6200 | 2,6200 | 2,4400 | 44.538 | ,00 |
| 22/12/2000 | 2,5700 | -0,77% | 2,6100 | 2,6700 | 2,5300 | 41.909 | ,00 |
| 21/12/2000 | 2,5900 | -3,72% | 2,6300 | 2,6900 | 2,5600 | 30.594 | ,00 |
| 20/12/2000 | 2,6900 | 1,51% | 2,6500 | 2,7300 | 2,5500 | 51.718 | ,00 |
| 19/12/2000 | 2,6500 | -5,36% | 2,8500 | 2,8500 | 2,6000 | 55.835 | ,00 |
| 18/12/2000 | 2,8000 | -5,72% | 2,9800 | 3,0400 | 2,7300 | 69.295 | ,00 |
| 15/12/2000 | 2,9700 | -0,67% | 3,0500 | 3,1100 | 2,8900 | 110.814 | ,00 |
| 14/12/2000 | 2,9900 | 2,05% | 2,9300 | 3,0200 | 2,8500 | 101.035 | ,00 |
| 13/12/2000 | 2,9300 | -5,79% | 3,0100 | 3,1300 | 2,9000 | 133.506 | ,00 |
| 12/12/2000 | 3,1100 | 0,32% | 3,1600 | 3,2000 | 2,9900 | 207.864 | ,00 |
| 11/12/2000 | 3,1000 | 5,08% | 2,9500 | 3,2200 | 2,8700 | 379.101 | ,00 |
| 08/12/2000 | 2,9500 | 0,00% | 2,9800 | 3,0400 | 2,9100 | 86.264 | ,00 |
| 07/12/2000 | 2,9500 | -1,99% | 3,0100 | 3,0800 | 2,8900 | 55.186 | ,00 |
| 06/12/2000 | 3,0100 | 3,08% | 2,9200 | 3,1100 | 2,9200 | 100.723 | ,00 |
| 05/12/2000 | 2,9200 | -5,50% | 3,1400 | 3,1700 | 2,8300 | 116.560 | ,00 |
| 04/12/2000 | 3,0900 | 9,96% | 2,9000 | 3,1100 | 2,8600 | 369.571 | ,00 |
| 01/12/2000 | 2,8100 | 8,49% | 2,4900 | 2,8900 | 2,4900 | 107.682 | ,00 |
| 30/11/2000 | 2,5900 | 1,57% | 2,6100 | 2,6800 | 2,5100 | 109.888 | ,00 |
| 29/11/2000 | 2,5500 | -3,04% | 2,6500 | 2,7300 | 2,5100 | 71.090 | ,00 |
| 28/11/2000 | 2,6300 | -9,93% | 2,8700 | 2,8700 | 2,5700 | 40.261 | ,00 |
| 27/11/2000 | 2,9200 | -4,26% | 3,0800 | 3,0800 | 2,8700 | 55.935 | ,00 |
| 24/11/2000 | 3,0500 | 0,99% | 3,0700 | 3,1000 | 2,9300 | 59.291 | ,00 |
| 23/11/2000 | 3,0200 | -2,58% | 3,1400 | 3,1700 | 2,9200 | 54.796 | ,00 |
| 22/11/2000 | 3,1000 | 0,65% | 3,1500 | 3,1600 | 2,9300 | 103.633 | ,00 |
| 21/11/2000 | 3,0800 | 3,36% | 2,9700 | 3,0900 | 2,9000 | 51.148 | ,00 |
| 20/11/2000 | 2,9800 | -5,40% | 3,1500 | 3,2000 | 2,9300 | 37.262 | ,00 |
| 17/11/2000 | 3,1500 | -0,32% | 3,1600 | 3,2300 | 3,1100 | 34.858 | ,00 |
| 16/11/2000 | 3,1600 | 2,27% | 3,0300 | 3,2100 | 3,0300 | 44.968 | ,00 |
| 15/11/2000 | 3,0900 | -1,59% | 3,1400 | 3,2800 | 3,0300 | 33.363 | ,00 |
| 14/11/2000 | 3,1400 | -1,57% | 3,2100 | 3,2300 | 3,0700 | 28.456 | ,00 |
| 13/11/2000 | 3,1900 | -2,15% | 3,2500 | 3,2900 | 3,0700 | 40.286 | ,00 |
| 10/11/2000 | 3,2600 | -0,61% | 3,3300 | 3,3800 | 3,1600 | 39.134 | ,00 |
| 09/11/2000 | 3,2800 | -1,20% | 3,3700 | 3,3700 | 3,1700 | 32.243 | ,00 |
| 08/11/2000 | 3,3200 | -0,60% | 3,3400 | 3,4000 | 3,1900 | 38.687 | ,00 |
| 07/11/2000 | 3,3400 | -2,62% | 3,4300 | 3,4300 | 3,2600 | 24.983 | ,00 |
| 06/11/2000 | 3,4300 | 1,18% | 3,4500 | 3,4500 | 3,2800 | 39.790 | ,00 |
| 03/11/2000 | 3,3900 | 3,35% | 3,3300 | 3,4400 | 3,2300 | 71.059 | ,00 |
| 02/11/2000 | 3,2800 | -8,38% | 3,5900 | 3,5900 | 3,2600 | 121.779 | ,00 |
| 01/11/2000 | 3,5800 | 7,83% | 3,4800 | 3,7100 | 3,4400 | 106.776 | ,00 |
| 31/10/2000 | 3,3200 | 11,78% | 2,9700 | 3,3200 | 2,9700 | 85.783 | ,00 |
| 30/10/2000 | 2,9700 | 2,41% | 2,9600 | 2,9900 | 2,8500 | 49.224 | ,00 |
| 27/10/2000 | 2,9000 | -3,65% | 2,9000 | 3,0400 | 2,8600 | 78.355 | ,00 |
| 26/10/2000 | 3,0100 | -4,44% | 2,9600 | 3,2300 | 2,9100 | 60.874 | ,00 |
| 25/10/2000 | 3,1500 | -3,37% | 3,3800 | 3,3800 | 3,1000 | 42.322 | ,00 |
| 24/10/2000 | 3,2600 | -2,40% | 3,3300 | 3,3300 | 3,1900 | 53.706 | ,00 |
| 23/10/2000 | 3,3400 | -7,22% | 3,5900 | 3,5900 | 3,2700 | 67.049 | ,00 |
| 20/10/2000 | 3,6000 | 0,00% | 3,6000 | 3,7100 | 3,5300 | 61.122 | ,00 |
| 19/10/2000 | 3,6000 | 2,86% | 3,5400 | 3,6200 | 3,3800 | 54.597 | ,00 |
| 18/10/2000 | 3,5000 | 0,57% | 3,5400 | 3,5400 | 3,4300 | 40.766 | ,00 |
| 17/10/2000 | 3,4800 | -3,33% | 3,6900 | 3,6900 | 3,4700 | 43.086 | ,00 |
| 16/10/2000 | 3,6000 | 3,75% | 3,4700 | 3,7100 | 3,4700 | 53.832 | ,00 |
| 13/10/2000 | 3,4700 | -7,71% | 3,4000 | 3,6900 | 3,4000 | 57.160 | ,00 |
| 12/10/2000 | 3,7600 | -2,59% | 3,8600 | 3,9500 | 3,7100 | 56.766 | ,00 |
| 11/10/2000 | 3,8600 | -5,39% | 4,0800 | 4,1000 | 3,8300 | 36.971 | ,00 |
| 10/10/2000 | 4,0800 | -3,55% | 4,2300 | 4,2300 | 4,0200 | 37.162 | ,00 |
| 09/10/2000 | 4,2300 | -4,94% | 4,4500 | 4,4800 | 4,1900 | 34.182 | ,00 |
| 06/10/2000 | 4,4500 | 3,73% | 4,4100 | 4,4900 | 4,2200 | 47.856 | ,00 |
| 05/10/2000 | 4,2900 | -0,69% | 4,3200 | 4,4300 | 4,2300 | 31.648 | ,00 |
| 04/10/2000 | 4,3200 | -1,82% | 4,3700 | 4,5000 | 4,2900 | 35.014 | ,00 |
| 03/10/2000 | 4,4000 | -4,35% | 4,6500 | 4,6500 | 4,3600 | 28.170 | ,00 |
| 02/10/2000 | 4,6000 | 0,00% | 4,6000 | 4,6700 | 4,5700 | 40.887 | ,00 |
| 29/9/2000 | 4,6000 | -0,65% | 4,6300 | 4,7200 | 4,5700 | 30.218 | ,00 |
| 28/9/2000 | 4,6300 | -1,91% | 4,7400 | 4,7400 | 4,5900 | 27.408 | ,00 |
| 27/9/2000 | 4,7200 | -1,05% | 4,7400 | 4,7700 | 4,6800 | 37.111 | ,00 |
| 26/9/2000 | 4,7700 | -0,42% | 4,8600 | 4,8600 | 4,7100 | 35.469 | ,00 |
| 25/9/2000 | 4,7900 | 0,21% | 4,7800 | 4,9000 | 4,6900 | 60.491 | ,00 |
| 22/9/2000 | 4,7800 | 0,84% | 4,7400 | 4,8000 | 4,6000 | 108.099 | ,00 |
| 21/9/2000 | 4,7400 | -0,63% | 4,8000 | 4,8000 | 4,5700 | 74.996 | ,00 |
| 20/9/2000 | 4,7700 | -0,63% | 4,8000 | 4,9100 | 4,6700 | 92.937 | ,00 |
| 19/9/2000 | 4,8000 | -2,24% | 4,8300 | 4,9600 | 4,7900 | 69.338 | ,00 |
| 18/9/2000 | 4,9100 | -2,39% | 5,0300 | 5,0300 | 4,7900 | 77.525 | ,00 |
| 15/9/2000 | 5,0300 | -3,82% | 5,2700 | 5,4600 | 4,9500 | 171.140 | ,00 |
| 14/9/2000 | 5,2300 | 8,28% | 4,8300 | 5,2500 | 4,7900 | 197.147 | ,00 |
| 13/9/2000 | 4,8300 | -2,62% | 4,9800 | 5,1600 | 4,8000 | 72.146 | ,00 |
| 12/9/2000 | 4,9600 | -2,17% | 4,8100 | 5,1000 | 4,8100 | 137.856 | ,00 |
| 11/9/2000 | 5,0700 | -8,81% | 5,7500 | 5,8400 | 4,9000 | 130.663 | ,00 |
| 08/9/2000 | 5,5600 | 8,17% | 5,2700 | 5,7000 | 5,2700 | 294.969 | ,00 |
| 07/9/2000 | 5,1400 | 2,59% | 5,1000 | 5,2700 | 4,9800 | 228.575 | ,00 |
| 06/9/2000 | 5,0100 | 7,51% | 4,7800 | 5,1300 | 4,5900 | 193.991 | ,00 |
| 05/9/2000 | 4,6600 | 4,95% | 4,5300 | 4,6700 | 4,4300 | 107.175 | ,00 |
| 04/9/2000 | 4,4400 | -2,63% | 4,3700 | 4,6100 | 4,3700 | 71.741 | ,00 |
| 01/9/2000 | 4,5600 | -1,51% | 4,7400 | 4,7400 | 4,5000 | 177.850 | ,00 |
| 31/8/2000 | 4,6300 | 4,99% | 4,6600 | 4,6700 | 4,4300 | 106.758 | ,00 |
| 30/8/2000 | 4,4100 | -2,86% | 4,4100 | 4,5500 | 4,3500 | 151.316 | ,00 |
| 29/8/2000 | 4,5400 | -2,37% | 4,6600 | 4,7400 | 4,4100 | 136.249 | ,00 |
| 28/8/2000 | 4,6500 | 0,00% | 4,5600 | 4,7900 | 4,5000 | 162.974 | ,00 |
| 25/8/2000 | 4,6500 | 1,97% | 4,5600 | 4,9000 | 4,4100 | 323.743 | ,00 |
| 24/8/2000 | 4,5600 | 0,22% | 4,7700 | 4,8400 | 4,4800 | 418.144 | ,00 |
| 23/8/2000 | 4,5500 | 11,79% | 4,1700 | 4,5500 | 4,1200 | 239.652 | ,00 |
| 22/8/2000 | 4,0700 | 0,74% | 4,1400 | 4,1400 | 3,8300 | 50.444 | ,00 |
| 21/8/2000 | 4,0400 | -3,35% | 4,4000 | 4,4000 | 4,0200 | 17.129 | ,00 |
| 18/8/2000 | 4,1800 | 2,45% | 4,0800 | 4,3100 | 4,0800 | 52.834 | ,00 |
| 17/8/2000 | 4,0800 | 0,00% | 4,0800 | 4,1300 | 3,9000 | 45.187 | ,00 |
| 16/8/2000 | 4,0800 | -8,31% | 4,5300 | 4,5300 | 4,0700 | 59.529 | ,00 |
| 14/8/2000 | 4,4500 | 5,20% | 4,3000 | 4,5000 | 4,2200 | 61.704 | ,00 |
| 11/8/2000 | 4,2300 | 7,09% | 3,8600 | 4,2900 | 3,8600 | 80.267 | ,00 |
| 10/8/2000 | 3,9500 | -11,83% | 4,5500 | 4,6100 | 3,9500 | 75.500 | ,00 |
| 09/8/2000 | 4,4800 | -7,25% | 4,9000 | 4,9000 | 4,3200 | 81.857 | ,00 |
| 08/8/2000 | 4,8300 | 1,05% | 4,7900 | 5,2000 | 4,6000 | 88.716 | ,00 |
| 07/8/2000 | 4,7800 | -4,78% | 5,0500 | 5,0500 | 4,7500 | 65.019 | ,00 |
| 04/8/2000 | 5,0200 | -1,57% | 5,0500 | 5,1000 | 4,9600 | 18.421 | ,00 |
| 03/8/2000 | 5,1000 | -0,97% | 5,1500 | 5,2200 | 5,1000 | 29.041 | ,00 |
| 02/8/2000 | 5,1500 | 0,78% | 5,2200 | 5,2200 | 5,0300 | 29.481 | ,00 |
| 01/8/2000 | 5,1100 | 1,19% | 4,9100 | 5,1500 | 4,9100 | 31.850 | ,00 |
| 31/7/2000 | 5,0500 | -2,88% | 5,3400 | 5,3700 | 5,0300 | 47.022 | ,00 |
| 28/7/2000 | 5,2000 | 4,84% | 4,9600 | 5,2200 | 4,9600 | 90.890 | ,00 |
| 27/7/2000 | 4,9600 | 3,33% | 4,6900 | 5,1500 | 4,6900 | 58.194 | ,00 |
| 26/7/2000 | 4,8000 | -3,03% | 4,9800 | 4,9800 | 4,7400 | 51.763 | ,00 |
| 25/7/2000 | 4,9500 | -3,13% | 5,2300 | 5,2300 | 4,9300 | 28.804 | ,00 |
| 24/7/2000 | 5,1100 | -3,04% | 5,3900 | 5,3900 | 5,1000 | 31.084 | ,00 |
| 21/7/2000 | 5,2700 | -0,75% | 5,2700 | 5,4500 | 5,1900 | 45.996 | ,00 |
| 20/7/2000 | 5,3100 | 1,53% | 5,1700 | 5,3900 | 5,1600 | 47.132 | ,00 |
| 19/7/2000 | 5,2300 | -4,91% | 5,5000 | 5,5000 | 5,2200 | 56.579 | ,00 |
| 18/7/2000 | 5,5000 | -2,14% | 5,5600 | 5,6900 | 5,4800 | 73.344 | ,00 |
| 17/7/2000 | 5,6200 | 2,55% | 5,5800 | 5,6900 | 5,4800 | 82.564 | ,00 |
| 14/7/2000 | 5,4800 | 3,98% | 5,2700 | 5,5100 | 5,2700 | 75.716 | ,00 |
| 13/7/2000 | 5,2700 | -4,18% | 5,4100 | 5,5200 | 5,2100 | 77.437 | ,00 |
| 12/7/2000 | 5,5000 | -3,85% | 5,7200 | 5,8100 | 5,4500 | 48.422 | ,00 |
| 11/7/2000 | 5,7200 | 1,24% | 5,7000 | 5,8200 | 5,6300 | 71.010 | ,00 |
| 10/7/2000 | 5,6500 | 1,07% | 5,4000 | 5,8000 | 5,3900 | 127.492 | ,00 |
| 07/7/2000 | 5,5900 | -4,28% | 5,9000 | 5,9000 | 5,5400 | 48.900 | ,00 |
| 06/7/2000 | 5,8400 | -2,99% | 5,8200 | 6,1300 | 5,7700 | 69.224 | ,00 |
| 05/7/2000 | 6,0200 | 5,80% | 5,6900 | 6,0800 | 5,5600 | 82.963 | ,00 |
| 04/7/2000 | 5,6900 | 0,18% | 5,4200 | 5,8400 | 5,4200 | 53.292 | ,00 |
| 03/7/2000 | 5,6800 | -4,22% | 5,9300 | 6,0200 | 5,6300 | 92.691 | ,00 |
| 30/6/2000 | 5,9300 | -1,17% | 6,1600 | 6,1800 | 5,7500 | 132.029 | ,00 |
| 29/6/2000 | 6,0000 | -3,69% | 6,2300 | 6,2300 | 5,9000 | 90.216 | ,00 |
| 28/6/2000 | 6,2300 | -3,86% | 6,4800 | 6,7500 | 6,1800 | 112.935 | ,00 |
| 27/6/2000 | 6,4800 | 10,02% | 6,1400 | 6,4800 | 5,8800 | 96.424 | ,00 |
| 26/6/2000 | 5,8900 | -5,91% | 6,3500 | 6,3500 | 5,6900 | 90.078 | ,00 |
| 23/6/2000 | 6,2600 | -1,26% | 6,5500 | 6,5600 | 6,1200 | 81.259 | ,00 |
| 22/6/2000 | 6,3400 | -0,78% | 6,4700 | 6,8300 | 6,3000 | 78.276 | ,00 |
| 21/6/2000 | 6,3900 | -5,05% | 6,7100 | 6,7100 | 6,3500 | 70.520 | ,00 |
| 20/6/2000 | 6,7300 | -3,58% | 6,9900 | 7,2300 | 6,5900 | 69.849 | ,00 |
| 16/6/2000 | 6,9800 | -2,10% | 7,1500 | 7,1900 | 6,8500 | 77.308 | ,00 |
| 15/6/2000 | 7,1300 | 0,85% | 7,1900 | 7,3500 | 7,0700 | 117.773 | ,00 |
| 14/6/2000 | 7,0700 | 6,00% | 6,7700 | 7,1100 | 6,5400 | 103.675 | ,00 |
| 13/6/2000 | 6,6700 | -0,15% | 6,6800 | 6,8900 | 6,3500 | 99.296 | ,00 |
| 12/6/2000 | 6,6800 | -4,02% | 7,1400 | 7,1400 | 6,6300 | 58.212 | ,00 |
| 09/6/2000 | 6,9600 | 0,43% | 6,9300 | 7,1100 | 6,9200 | 125.660 | ,00 |
| 08/6/2000 | 6,9300 | 4,52% | 6,5100 | 7,0500 | 6,4700 | 185.512 | ,00 |
| 07/6/2000 | 6,6300 | -8,80% | 7,1900 | 7,3100 | 6,5600 | 179.246 | ,00 |
| 06/6/2000 | 7,2700 | -2,55% | 7,5400 | 7,5700 | 7,2300 | 93.592 | ,00 |
| 05/6/2000 | 7,4600 | -1,32% | 7,6600 | 7,7700 | 7,4400 | 78.149 | ,00 |
| 02/6/2000 | 7,5600 | -2,07% | 7,7200 | 7,9000 | 7,5400 | 97.195 | ,00 |
| 01/6/2000 | 7,7200 | 0,39% | 7,7700 | 7,8300 | 7,5200 | 114.791 | ,00 |
| 31/5/2000 | 7,6900 | 4,06% | 7,6600 | 7,8700 | 7,5700 | 217.296 | ,00 |
| 30/5/2000 | 7,3900 | -1,60% | 7,5100 | 7,6200 | 7,2500 | 162.566 | ,00 |
| 29/5/2000 | 7,5100 | -3,96% | 7,8800 | 8,1900 | 7,4200 | 181.675 | ,00 |
| 26/5/2000 | 7,8200 | 1,30% | 7,8300 | 8,2600 | 7,5600 | 391.362 | ,00 |
| 25/5/2000 | 7,7200 | 7,97% | 7,1900 | 7,8600 | 7,1900 | 241.556 | ,00 |
| 24/5/2000 | 7,1500 | -4,41% | 7,5900 | 7,7000 | 6,9800 | 290.874 | ,00 |
| 23/5/2000 | 7,4800 | -2,09% | 7,6400 | 7,7800 | 7,2500 | 258.101 | ,00 |
| 22/5/2000 | 7,6400 | -4,74% | 8,1200 | 8,5500 | 7,4500 | 417.329 | ,00 |
| 19/5/2000 | 8,0200 | 4,02% | 7,8800 | 8,4100 | 7,2000 | 445.955 | ,00 |
| 18/5/2000 | 7,7100 | 9,83% | 7,1700 | 7,7100 | 6,9700 | 517.067 | ,00 |
| 17/5/2000 | 7,0200 | 1,45% | 7,1700 | 7,3100 | 6,8400 | 331.005 | ,00 |
| 16/5/2000 | 6,9200 | 5,33% | 6,6800 | 7,1900 | 6,4700 | 467.568 | ,00 |
| 15/5/2000 | 6,5700 | 2,50% | 6,7300 | 6,7800 | 6,4400 | 209.163 | ,00 |
| 12/5/2000 | 6,4100 | 2,07% | 6,4400 | 6,5900 | 6,2800 | 219.624 | ,00 |
| 11/5/2000 | 6,2800 | 0,48% | 6,2400 | 6,6100 | 6,0700 | 256.376 | ,00 |
| 10/5/2000 | 6,2500 | 7,57% | 5,9300 | 6,3200 | 5,6900 | 322.356 | ,00 |
| 09/5/2000 | 5,8100 | 1,04% | 5,7500 | 5,9600 | 5,4800 | 114.471 | ,00 |
| 08/5/2000 | 5,7500 | 3,79% | 5,7700 | 5,9200 | 5,7000 | 158.135 | ,00 |
| 05/5/2000 | 5,5400 | 4,73% | 5,1000 | 5,5900 | 5,1000 | 88.219 | ,00 |
| 04/5/2000 | 5,2900 | 1,15% | 5,2300 | 5,3900 | 5,0100 | 85.730 | ,00 |
| 03/5/2000 | 5,2300 | -0,76% | 5,3800 | 5,4100 | 5,1000 | 102.697 | ,00 |
| 02/5/2000 | 5,2700 | 2,73% | 5,3700 | 5,3700 | 5,0700 | 55.792 | ,00 |
| 27/4/2000 | 5,1300 | 5,77% | 4,9100 | 5,1700 | 4,7700 | 79.201 | ,00 |
| 26/4/2000 | 4,8500 | -1,02% | 4,9000 | 5,0200 | 4,6300 | 79.283 | ,00 |
| 25/4/2000 | 4,9000 | -8,07% | 5,3300 | 5,3300 | 4,8000 | 103.627 | ,00 |
| 24/4/2000 | 5,3300 | -4,14% | 5,6000 | 5,7200 | 5,1000 | 77.996 | ,00 |
| 21/4/2000 | 5,5600 | 3,15% | 5,5000 | 5,6200 | 5,3500 | 108.826 | ,00 |
| 20/4/2000 | 5,3900 | 7,58% | 5,2700 | 5,5000 | 5,1500 | 192.278 | ,00 |
| 19/4/2000 | 5,0100 | 10,11% | 4,8100 | 5,0100 | 4,5400 | 171.461 | ,00 |
| 18/4/2000 | 4,5500 | -6,19% | 5,1500 | 5,2600 | 4,4300 | 215.803 | ,00 |
| 17/4/2000 | 4,8500 | -10,02% | 4,8500 | 5,1000 | 4,8500 | 159.604 | ,00 |
| 14/4/2000 | 5,3900 | -8,49% | 5,7500 | 5,7500 | 5,3200 | 201.368 | ,00 |
| 13/4/2000 | 5,8900 | -7,10% | 6,3900 | 6,4700 | 5,7700 | 80.935 | ,00 |
| 12/4/2000 | 6,3400 | 3,76% | 6,1900 | 6,5900 | 5,9300 | 94.609 | ,00 |
| 11/4/2000 | 6,1100 | -1,29% | 6,1900 | 6,2200 | 5,8400 | 52.215 | ,00 |
| 10/4/2000 | 6,1900 | -4,03% | 6,4700 | 6,6800 | 5,8800 | 143.980 | ,00 |
| 07/4/2000 | 6,4500 | 5,74% | 5,9900 | 6,5100 | 5,9900 | 301.341 | ,00 |
| 06/4/2000 | 6,1000 | -0,97% | 6,2300 | 6,2900 | 6,0000 | 45.976 | ,00 |
| 05/4/2000 | 6,1600 | -0,96% | 5,8700 | 6,3500 | 5,8700 | 106.301 | ,00 |
| 04/4/2000 | 6,2200 | 3,49% | 6,0100 | 6,3200 | 5,5600 | 188.202 | ,00 |
| 03/4/2000 | 6,0100 | -4,45% | 6,4500 | 6,4500 | 5,8000 | 63.695 | ,00 |
| 31/3/2000 | 6,2900 | -0,32% | 6,1800 | 6,6100 | 5,9600 | 173.774 | ,00 |
| 30/3/2000 | 6,3100 | 1,12% | 6,6500 | 6,6700 | 5,6400 | 197.949 | ,00 |
| 29/3/2000 | 6,2400 | 9,86% | 5,9600 | 6,2400 | 5,6300 | 164.606 | ,00 |
| 28/3/2000 | 5,6800 | -3,40% | 5,7500 | 5,9400 | 5,3100 | 160.243 | ,00 |
| 27/3/2000 | 5,8800 | -4,55% | 6,4700 | 6,5100 | 5,5800 | 100.997 | ,00 |
| 24/3/2000 | 6,1600 | 0,65% | 6,1200 | 6,3200 | 5,9300 | 89.604 | ,00 |
| 23/3/2000 | 6,1200 | -6,85% | 6,6800 | 6,6800 | 5,9600 | 130.838 | ,00 |
| 22/3/2000 | 6,5700 | -4,23% | 6,9700 | 6,9800 | 6,3900 | 101.308 | ,00 |
| 21/3/2000 | 6,8600 | -3,11% | 7,1900 | 7,2800 | 6,5000 | 208.135 | ,00 |
| 20/3/2000 | 7,0800 | 9,26% | 6,9100 | 7,1100 | 6,5900 | 222.223 | ,00 |
| 17/3/2000 | 6,4800 | 10,02% | 6,4800 | 6,4800 | 6,2400 | 317.857 | ,00 |
| 16/3/2000 | 5,8900 | 9,68% | 5,8800 | 5,8900 | 5,2700 | 148.875 | ,00 |
| 15/3/2000 | 5,3700 | -5,46% | 5,1100 | 5,8300 | 5,1100 | 165.259 | ,00 |
| 14/3/2000 | 5,6800 | -9,84% | 6,3000 | 6,4200 | 5,6800 | 179.033 | ,00 |
| 10/3/2000 | 6,3000 | 0,64% | 6,6700 | 6,6700 | 5,8200 | 143.911 | ,00 |
| 09/3/2000 | 6,2600 | -6,15% | 7,3300 | 7,3300 | 6,0100 | 180.851 | ,00 |
| 08/3/2000 | 6,6700 | -7,75% | 6,7100 | 6,9200 | 6,5100 | 128.357 | ,00 |
| 07/3/2000 | 7,2300 | -8,83% | 7,8900 | 7,8900 | 7,1400 | 363.383 | ,00 |
| 06/3/2000 | 7,9300 | 2,45% | 7,8900 | 8,1400 | 7,7800 | 307.747 | ,00 |
| 03/3/2000 | 7,7400 | 4,45% | 7,7600 | 8,1200 | 7,4200 | 321.317 | ,00 |
| 02/3/2000 | 7,4100 | 9,94% | 6,7900 | 7,4100 | 6,7200 | 170.847 | ,00 |
| 01/3/2000 | 6,7400 | -2,18% | 6,9500 | 7,0900 | 6,5900 | 110.464 | ,00 |
| 29/2/2000 | 6,8900 | -7,52% | 7,1900 | 7,6200 | 6,7700 | 148.362 | ,00 |
| 28/2/2000 | 7,4500 | -9,70% | 8,0200 | 8,1200 | 7,4400 | 301.620 | ,00 |
| 25/2/2000 | 8,2500 | -2,14% | 8,8400 | 8,8600 | 8,0500 | 98.234 | ,00 |
| 24/2/2000 | 8,4300 | 3,69% | 8,1300 | 8,6200 | 7,9000 | 120.123 | ,00 |
| 23/2/2000 | 8,1300 | -6,44% | 8,7500 | 8,8100 | 8,0400 | 153.155 | ,00 |
| 22/2/2000 | 8,6900 | -7,94% | 9,3400 | 9,3500 | 8,6200 | 137.012 | ,00 |
| 21/2/2000 | 9,4400 | -3,38% | 9,6000 | 9,9400 | 9,3400 | 136.042 | ,00 |
| 18/2/2000 | 9,7700 | 2,63% | 9,8000 | 10,2500 | 9,5300 | 169.014 | ,00 |
| 17/2/2000 | 9,5200 | -2,66% | 9,5800 | 9,9300 | 9,3600 | 131.290 | ,00 |
| 16/2/2000 | 9,7800 | -4,68% | 9,8600 | 10,5700 | 9,6500 | 134.595 | ,00 |
| 15/2/2000 | 10,2600 | -5,00% | 10,9900 | 10,9900 | 9,9600 | 165.240 | ,00 |
| 14/2/2000 | 10,8000 | -3,83% | 11,2300 | 11,4700 | 10,6600 | 102.952 | ,00 |
| 11/2/2000 | 11,2300 | 0,09% | 11,1100 | 11,6900 | 11,1100 | 125.448 | ,00 |
| 10/2/2000 | 11,2200 | -0,80% | 10,9700 | 11,5400 | 10,9000 | 128.382 | ,00 |
| 09/2/2000 | 11,3100 | -4,23% | 11,9400 | 12,1000 | 10,9000 | 171.309 | ,00 |
| 08/2/2000 | 11,8100 | -0,25% | 12,0700 | 12,2200 | 11,5000 | 391.907 | ,00 |
| 07/2/2000 | 11,8400 | 2,69% | 12,0000 | 12,1000 | 11,7700 | 357.498 | ,00 |
| 04/2/2000 | 11,5300 | -0,95% | 11,7600 | 12,2000 | 11,3100 | 577.605 | ,00 |
| 03/2/2000 | 11,6400 | 2,19% | 11,7400 | 12,1900 | 11,3400 | 504.314 | ,00 |
| 02/2/2000 | 11,3900 | 7,45% | 10,6600 | 11,4400 | 10,6600 | 557.431 | ,00 |
| 01/2/2000 | 10,6000 | 0,95% | 10,7500 | 10,7500 | 10,4200 | 124.573 | ,00 |
| 31/1/2000 | 10,5000 | 3,24% | 10,3700 | 10,7100 | 10,0400 | 187.522 | ,00 |
| 28/1/2000 | 10,1700 | 3,35% | 10,0600 | 10,5100 | 9,8400 | 155.447 | ,00 |
| 27/1/2000 | 9,8400 | -1,60% | 10,3500 | 10,3500 | 9,5300 | 137.732 | ,00 |
| 26/1/2000 | 10,0000 | -3,10% | 10,4900 | 10,7500 | 9,6300 | 111.653 | ,00 |
| 25/1/2000 | 10,3200 | 0,39% | 10,0600 | 10,4200 | 9,8300 | 92.544 | ,00 |
| 24/1/2000 | 10,2800 | -3,20% | 11,1400 | 11,1400 | 9,9400 | 136.913 | ,00 |
| 21/1/2000 | 10,6200 | 7,93% | 10,0600 | 10,6200 | 9,9400 | 287.065 | ,00 |
| 20/1/2000 | 9,8400 | -2,57% | 10,4200 | 10,4200 | 9,6300 | 140.079 | ,00 |
| 19/1/2000 | 10,1000 | -6,05% | 9,9600 | 10,4200 | 9,9400 | 101.440 | ,00 |
| 18/1/2000 | 10,7500 | -4,44% | 10,3500 | 11,1600 | 10,3500 | 232.110 | ,00 |
| 17/1/2000 | 11,2500 | 7,97% | 11,2500 | 11,2500 | 10,8100 | 479.255 | ,00 |
| 14/1/2000 | 10,4200 | 5,47% | 10,2800 | 10,6200 | 9,6500 | 93.825 | ,00 |
| 13/1/2000 | 9,8800 | 1,33% | 10,3500 | 10,3500 | 9,3900 | 71.861 | ,00 |
| 12/1/2000 | 9,7500 | -6,61% | 9,6200 | 10,7800 | 9,6200 | 123.997 | ,00 |
| 11/1/2000 | 10,4400 | -7,94% | 11,4700 | 11,4700 | 10,4400 | 90.094 | ,00 |
| 10/1/2000 | 11,3400 | -2,99% | 11,9800 | 12,2200 | 11,0200 | 154.529 | ,00 |
| 07/1/2000 | 11,6900 | 3,82% | 11,7100 | 11,8300 | 10,6600 | 105.142 | ,00 |
| 05/1/2000 | 11,2600 | -7,93% | 11,2600 | 11,7400 | 11,2600 | 124.107 | ,00 |
| 04/1/2000 | 12,2300 | -6,85% | 13,3600 | 13,3600 | 12,0800 | 184.373 | ,00 |
| 03/1/2000 | 13,1300 | 7,98% | 13,1300 | 13,1300 | 13,0100 | 692.674 | ,00 |
| 30/12/1999 | 12,1600 | 7,90% | 11,8100 | 12,1700 | 11,7400 | 113.803 | ,00 |
| 29/12/1999 | 11,2700 | 7,95% | 10,8700 | 11,2700 | 9,9500 | 104.846 | ,00 |
| 28/12/1999 | 10,4400 | 7,85% | 9,9400 | 10,4400 | 9,9400 | 118.471 | ,00 |
| 27/12/1999 | 9,6800 | 7,80% | 8,2600 | 9,7000 | 8,2600 | 123.942 | ,00 |
| 24/12/1999 | 8,9800 | 0,00% | 8,9800 | 8,9800 | 8,9800 | 11.982 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|