| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
CPI A.E. (ΣΠΙ)
0,6180 €
0,0020 (0,32%)
- Άνοιγμα 0,6200
- Υψηλό 0,6260
- Χαμηλό 0,6160
- Όγκος 4.018
- Τζίρος 2.490 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/10/2001 | 4,0100 | 3,62% | 3,9000 | 4,0700 | 3,8600 | 84.195 | 334.905,00 |
| 22/10/2001 | 3,8700 | 5,45% | 3,6700 | 3,8800 | 3,6600 | 71.790 | 270.698,00 |
| 19/10/2001 | 3,6700 | 0,27% | 3,6800 | 3,7400 | 3,6000 | 6.966 | 25.642,00 |
| 18/10/2001 | 3,6600 | 0,55% | 3,5500 | 3,6600 | 3,5500 | 11.460 | 41.737,00 |
| 17/10/2001 | 3,6400 | -0,55% | 3,7500 | 3,8700 | 3,6200 | 18.127 | 66.729,00 |
| 16/10/2001 | 3,6600 | 1,67% | 3,6800 | 3,7100 | 3,6000 | 2.441 | 8.867,00 |
| 15/10/2001 | 3,6000 | -1,91% | 3,6700 | 3,7000 | 3,6000 | 5.168 | 18.981,00 |
| 12/10/2001 | 3,6700 | -0,27% | 3,6000 | 3,6800 | 3,4800 | 25.857 | 93.023,00 |
| 11/10/2001 | 3,6800 | 3,66% | 3,5900 | 3,7500 | 3,5700 | 46.981 | 172.736,00 |
| 10/10/2001 | 3,5500 | 4,41% | 3,4700 | 3,6700 | 3,3600 | 18.726 | 66.381,00 |
| 09/10/2001 | 3,4000 | -0,87% | 3,5200 | 3,5200 | 3,4000 | 3.026 | 10.377,00 |
| 08/10/2001 | 3,4300 | -2,00% | 3,2600 | 3,4300 | 3,2600 | 6.262 | 21.076,00 |
| 05/10/2001 | 3,5000 | -1,96% | 3,6300 | 3,6300 | 3,3400 | 12.674 | 43.856,00 |
| 04/10/2001 | 3,5700 | 4,39% | 3,4300 | 3,7400 | 3,4300 | 60.479 | 217.136,00 |
| 03/10/2001 | 3,4200 | -0,29% | 3,4300 | 3,4300 | 3,3200 | 7.760 | 26.160,00 |
| 02/10/2001 | 3,4300 | -0,29% | 3,4600 | 3,4600 | 3,1500 | 5.363 | 18.283,00 |
| 01/10/2001 | 3,4400 | -1,71% | 3,4700 | 3,4700 | 3,3700 | 6.741 | 23.137,00 |
| 28/9/2001 | 3,5000 | 3,86% | 3,4600 | 3,5200 | 3,4400 | 10.846 | 37.629,00 |
| 27/9/2001 | 3,3700 | -1,46% | 3,4200 | 3,4800 | 3,3700 | 31.116 | 106.539,00 |
| 26/9/2001 | 3,4200 | 0,00% | 3,4400 | 3,5400 | 3,3700 | 23.895 | 83.108,00 |
| 25/9/2001 | 3,4200 | -0,58% | 3,3200 | 3,4600 | 3,3200 | 7.565 | 25.714,00 |
| 24/9/2001 | 3,4400 | 3,93% | 3,3400 | 3,5200 | 3,3400 | 13.857 | 47.661,00 |
| 21/9/2001 | 3,3100 | 0,00% | 2,9800 | 3,3200 | 2,9800 | 29.663 | 93.908,00 |
| 20/9/2001 | 3,3100 | -4,61% | 3,3400 | 3,4400 | 3,3100 | 14.846 | 49.668,00 |
| 19/9/2001 | 3,4700 | 4,52% | 3,3400 | 3,7000 | 3,3200 | 42.442 | 148.359,00 |
| 18/9/2001 | 3,3200 | 11,04% | 2,8700 | 3,3400 | 2,8700 | 33.468 | 105.072,00 |
| 17/9/2001 | 2,9900 | -2,29% | 2,7000 | 3,1200 | 2,5100 | 37.273 | 103.189,00 |
| 14/9/2001 | 3,0600 | -11,05% | 3,3400 | 3,3400 | 3,0400 | 30.202 | 98.302,00 |
| 13/9/2001 | 3,4400 | -0,86% | 3,4700 | 3,5100 | 3,3100 | 22.232 | 77.131,00 |
| 12/9/2001 | 3,4700 | -11,03% | 3,6700 | 3,6700 | 3,4400 | 44.629 | 155.122,00 |
| 11/9/2001 | 3,9000 | 4,28% | 3,6700 | 3,9200 | 3,6700 | 18.382 | 70.480,00 |
| 10/9/2001 | 3,7400 | -4,35% | 3,8700 | 3,8800 | 3,6600 | 25.423 | 94.788,00 |
| 07/9/2001 | 3,9100 | 0,26% | 3,8000 | 3,9400 | 3,8000 | 39.416 | 152.614,00 |
| 06/9/2001 | 3,9000 | 0,78% | 3,9000 | 3,9200 | 3,7800 | 50.742 | 195.509,00 |
| 05/9/2001 | 3,8700 | -3,97% | 4,0700 | 4,1400 | 3,8400 | 21.033 | 158.668,00 |
| 04/9/2001 | 4,0300 | -1,23% | 4,1100 | 4,1600 | 3,9900 | 29.543 | 119.744,00 |
| 03/9/2001 | 4,0800 | -1,69% | 4,0200 | 4,3600 | 3,9200 | 72.120 | 295.074,00 |
| 31/8/2001 | 4,1500 | 0,24% | 4,0800 | 4,2100 | 4,0800 | 36.974 | 153.119,00 |
| 30/8/2001 | 4,1400 | 0,49% | 4,1400 | 4,3400 | 4,0700 | 151.087 | 649.176,00 |
| 29/8/2001 | 4,1200 | 2,49% | 3,8600 | 4,1900 | 3,8600 | 174.413 | 713.672,00 |
| 28/8/2001 | 4,0200 | -2,19% | 4,2100 | 4,2100 | 3,9800 | 76.659 | 312.093,00 |
| 27/8/2001 | 4,1100 | 6,20% | 3,9400 | 4,2400 | 3,9100 | 102.757 | 422.177,00 |
| 24/8/2001 | 3,8700 | 5,16% | 3,7400 | 3,9100 | 3,7000 | 29.318 | 113.167,00 |
| 23/8/2001 | 3,6800 | 2,22% | 3,5400 | 3,7600 | 3,5100 | 125.409 | 460.630,00 |
| 22/8/2001 | 3,6000 | -0,83% | 3,6300 | 3,6600 | 3,5600 | 13.168 | 47.697,00 |
| 21/8/2001 | 3,6300 | 0,83% | 3,6000 | 3,6700 | 3,5400 | 20.239 | ,00 |
| 20/8/2001 | 3,6000 | -1,64% | 3,5900 | 3,6800 | 3,4700 | 27.910 | ,00 |
| 17/8/2001 | 3,6600 | 5,48% | 3,4800 | 3,6800 | 3,4800 | 123.986 | ,00 |
| 16/8/2001 | 3,4700 | 9,12% | 3,2400 | 3,5000 | 3,1200 | 67.596 | 223.034,00 |
| 14/8/2001 | 3,1800 | 6,35% | 3,0700 | 3,2200 | 3,0600 | 36.644 | 115.027,00 |
| 13/8/2001 | 2,9900 | 3,10% | 2,7600 | 3,0600 | 2,7500 | 40.045 | 119.503,00 |
| 10/8/2001 | 2,9000 | 0,69% | 3,0600 | 3,0600 | 2,8700 | 15.820 | 46.515,00 |
| 09/8/2001 | 2,8800 | 1,41% | 2,9200 | 3,0400 | 2,6700 | 180.286 | 495.545,00 |
| 08/8/2001 | 2,8400 | 1,43% | 2,8700 | 2,9200 | 2,6800 | 38.022 | 109.997,00 |
| 07/8/2001 | 2,8000 | -7,89% | 2,8800 | 3,0000 | 2,7800 | 27.505 | 78.889,00 |
| 06/8/2001 | 3,0400 | -4,40% | 3,2000 | 3,2000 | 3,0100 | 26.951 | 83.909,00 |
| 03/8/2001 | 3,1800 | 0,00% | 3,2300 | 3,2400 | 3,1400 | 19.430 | 62.031,00 |
| 02/8/2001 | 3,1800 | 4,61% | 3,0400 | 3,1800 | 2,9900 | 45.648 | 142.719,00 |
| 01/8/2001 | 3,0400 | 3,05% | 2,9500 | 3,1100 | 2,9500 | 32.060 | 97.320,00 |
| 31/7/2001 | 2,9500 | -0,34% | 2,8300 | 2,9600 | 2,8000 | 18.561 | ,00 |
| 30/7/2001 | 2,9600 | -1,33% | 3,0000 | 3,0300 | 2,9300 | 20.404 | 60.535,00 |
| 27/7/2001 | 3,0000 | 1,69% | 2,9100 | 3,1100 | 2,9100 | 66.023 | 196.699,00 |
| 26/7/2001 | 2,9500 | 9,26% | 2,7500 | 3,0000 | 2,6700 | 55.446 | 159.538,00 |
| 25/7/2001 | 2,7000 | -2,17% | 2,7800 | 2,7900 | 2,6700 | 5.378 | 14.788,00 |
| 24/7/2001 | 2,7600 | 1,85% | 2,7400 | 2,7800 | 2,7200 | 3.580 | 9.866,00 |
| 23/7/2001 | 2,7100 | -0,37% | 2,5400 | 2,7600 | 2,4800 | 1.902 | 5.125,00 |
| 20/7/2001 | 2,7200 | -5,23% | 2,8400 | 2,8400 | 2,6700 | 9.842 | 26.821,00 |
| 19/7/2001 | 2,8700 | 4,36% | 2,7400 | 2,9100 | 2,7400 | 18.756 | ,00 |
| 18/7/2001 | 2,7500 | 6,18% | 2,6400 | 2,7500 | 2,6400 | 16.524 | 44.707,00 |
| 17/7/2001 | 2,5900 | 4,02% | 2,6000 | 2,6600 | 2,4300 | 16.779 | ,00 |
| 16/7/2001 | 2,4900 | -3,86% | 2,5400 | 2,5600 | 2,3900 | 10.007 | ,00 |
| 13/7/2001 | 2,5900 | -1,52% | 2,7200 | 2,7200 | 2,4800 | 8.104 | 21.028,00 |
| 12/7/2001 | 2,6300 | 6,91% | 2,4600 | 2,7400 | 2,4000 | 36.015 | 95.304,00 |
| 11/7/2001 | 2,4600 | 2,50% | 2,4200 | 2,5200 | 2,4000 | 9.408 | 23.074,00 |
| 10/7/2001 | 2,4000 | 2,56% | 2,4400 | 2,4400 | 2,2700 | 6.651 | ,00 |
| 09/7/2001 | 2,3400 | -7,14% | 2,4900 | 2,5500 | 2,2700 | 7.340 | ,00 |
| 06/7/2001 | 2,5200 | 3,28% | 2,4900 | 2,5700 | 2,4600 | 14.082 | 35.482,00 |
| 05/7/2001 | 2,4400 | 5,17% | 2,5100 | 2,5100 | 2,3700 | 6.127 | 14.795,00 |
| 04/7/2001 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3100 | 599 | 1.387,00 |
| 03/7/2001 | 2,3200 | -1,19% | 2,3100 | 2,3700 | 2,3100 | 898 | 2.079,00 |
| 02/7/2001 | 2,3480 | -1,10% | 2,2130 | 2,4420 | 2,2130 | 4.404 | ,00 |
| 29/6/2001 | 2,3740 | 2,28% | 2,3590 | 2,4040 | 2,3070 | 7.850 | ,00 |
| 28/6/2001 | 2,3210 | -2,85% | 2,4150 | 2,4150 | 2,2950 | 3.985 | ,00 |
| 27/6/2001 | 2,3890 | 3,55% | 2,4040 | 2,4040 | 2,3070 | 6.037 | ,00 |
| 26/6/2001 | 2,3070 | 1,18% | 2,1750 | 2,4560 | 2,1750 | 8.479 | ,00 |
| 25/6/2001 | 2,2800 | -5,16% | 2,3740 | 2,3740 | 2,2270 | 5.408 | ,00 |
| 22/6/2001 | 2,4040 | -0,95% | 2,4040 | 2,4150 | 2,3480 | 4.868 | ,00 |
| 21/6/2001 | 2,4270 | -0,61% | 2,4830 | 2,4940 | 2,4040 | 1.812 | ,00 |
| 20/6/2001 | 2,4420 | -7,11% | 2,7350 | 2,7350 | 2,4420 | 15.011 | ,00 |
| 19/6/2001 | 2,6290 | 1,58% | 2,6030 | 2,6970 | 2,5360 | 22.052 | ,00 |
| 18/6/2001 | 2,5880 | -1,56% | 2,6560 | 2,6820 | 2,5620 | 6.247 | ,00 |
| 15/6/2001 | 2,6290 | 0,54% | 2,6970 | 2,6970 | 2,5620 | 20.988 | ,00 |
| 14/6/2001 | 2,6150 | 17,42% | 2,3070 | 2,6290 | 2,3070 | 191.672 | ,00 |
| 13/6/2001 | 2,2270 | 3,10% | 2,0660 | 2,3210 | 2,0430 | 24.464 | ,00 |
| 12/6/2001 | 2,1600 | -3,66% | 2,1890 | 2,2270 | 2,1340 | 12.614 | ,00 |
| 11/6/2001 | 2,2420 | -8,71% | 2,2800 | 2,3210 | 2,2420 | 8.734 | ,00 |
| 08/6/2001 | 2,4560 | -4,14% | 2,4560 | 2,5090 | 2,3590 | 9.902 | ,00 |
| 07/6/2001 | 2,5620 | 0,00% | 2,5740 | 2,6150 | 2,5090 | 22.651 | ,00 |
| 06/6/2001 | 2,5620 | -2,55% | 2,6150 | 2,6680 | 2,5360 | 18.487 | ,00 |
| 05/6/2001 | 2,6290 | -7,07% | 2,8290 | 2,8290 | 2,6150 | 3.895 | ,00 |
| 01/6/2001 | 2,8290 | -4,94% | 2,9760 | 2,9760 | 2,8030 | 4.913 | ,00 |
| 31/5/2001 | 2,9760 | -2,97% | 3,1220 | 3,1220 | 2,9350 | 12.314 | ,00 |
| 30/5/2001 | 3,0670 | 0,00% | 2,9910 | 3,0960 | 2,8820 | 8.629 | ,00 |
| 29/5/2001 | 3,0670 | -2,23% | 3,0670 | 3,1080 | 3,0020 | 4.434 | ,00 |
| 28/5/2001 | 3,1370 | -2,12% | 3,2050 | 3,2050 | 3,0960 | 3.925 | ,00 |
| 25/5/2001 | 3,2050 | 0,47% | 3,2580 | 3,2580 | 3,1220 | 4.928 | ,00 |
| 24/5/2001 | 3,1900 | -0,47% | 3,1640 | 3,2050 | 3,0960 | 5.123 | ,00 |
| 23/5/2001 | 3,2050 | -0,71% | 3,2280 | 3,2690 | 3,1220 | 10.412 | ,00 |
| 22/5/2001 | 3,2280 | -0,46% | 3,1900 | 3,2690 | 3,1900 | 13.872 | ,00 |
| 21/5/2001 | 3,2430 | -4,34% | 3,4570 | 3,4570 | 3,1900 | 6.816 | ,00 |
| 18/5/2001 | 3,3900 | -0,76% | 3,4420 | 3,4420 | 3,3220 | 3.985 | ,00 |
| 17/5/2001 | 3,4160 | 0,77% | 3,4420 | 3,4420 | 3,3510 | 629 | ,00 |
| 16/5/2001 | 3,3900 | 0,44% | 3,5100 | 3,5100 | 3,3370 | 8.973 | ,00 |
| 15/5/2001 | 3,3750 | -0,85% | 3,3220 | 3,3750 | 3,3220 | 3.011 | ,00 |
| 14/5/2001 | 3,4040 | -1,53% | 3,2960 | 3,4040 | 3,2960 | 928 | ,00 |
| 11/5/2001 | 3,4570 | 1,56% | 3,4040 | 3,4830 | 3,4040 | 2.157 | ,00 |
| 10/5/2001 | 3,4040 | 0,00% | 3,4830 | 3,4980 | 3,3370 | 23.296 | ,00 |
| 09/5/2001 | 3,4040 | -0,35% | 3,4040 | 3,4280 | 3,2960 | 4.299 | ,00 |
| 08/5/2001 | 3,4160 | -0,35% | 3,5220 | 3,5220 | 3,3630 | 5.018 | ,00 |
| 07/5/2001 | 3,4280 | -3,46% | 3,4830 | 3,4830 | 3,3750 | 7.670 | ,00 |
| 04/5/2001 | 3,5510 | -0,67% | 3,5220 | 3,5630 | 3,4570 | 7.925 | ,00 |
| 03/5/2001 | 3,5750 | 0,34% | 3,5630 | 3,6040 | 3,4980 | 9.513 | ,00 |
| 02/5/2001 | 3,5630 | 1,16% | 3,6570 | 3,6570 | 3,5360 | 5.662 | ,00 |
| 30/4/2001 | 3,5220 | -0,82% | 3,4980 | 3,7770 | 3,4980 | 4.898 | ,00 |
| 27/4/2001 | 3,5510 | -0,67% | 3,6160 | 3,6420 | 3,5360 | 10.397 | ,00 |
| 26/4/2001 | 3,5750 | -1,84% | 3,5750 | 3,6160 | 3,5630 | 10.172 | ,00 |
| 25/4/2001 | 3,6420 | -1,51% | 3,6300 | 3,6680 | 3,6040 | 2.636 | ,00 |
| 24/4/2001 | 3,6980 | -1,41% | 3,6040 | 3,7210 | 3,5750 | 2.277 | ,00 |
| 23/4/2001 | 3,7510 | -0,29% | 3,8030 | 3,8030 | 3,7360 | 4.209 | ,00 |
| 20/4/2001 | 3,7620 | -1,08% | 3,8030 | 3,8030 | 3,6980 | 11.475 | ,00 |
| 19/4/2001 | 3,8030 | 0,69% | 3,8150 | 3,8560 | 3,6980 | 13.932 | ,00 |
| 18/4/2001 | 3,7770 | 3,28% | 3,8030 | 3,8560 | 3,7210 | 18.277 | ,00 |
| 17/4/2001 | 3,6570 | -1,72% | 3,7210 | 3,7620 | 3,6160 | 4.015 | ,00 |
| 12/4/2001 | 3,7210 | -0,80% | 3,7100 | 3,7510 | 3,6570 | 6.247 | ,00 |
| 11/4/2001 | 3,7510 | 2,99% | 3,6570 | 3,7510 | 3,5510 | 12.464 | ,00 |
| 10/4/2001 | 3,6420 | 2,56% | 3,5890 | 3,6570 | 3,5510 | 16.973 | ,00 |
| 09/4/2001 | 3,5510 | -1,47% | 3,5100 | 3,5510 | 3,4980 | 2.052 | ,00 |
| 06/4/2001 | 3,6040 | -0,72% | 3,7510 | 3,7510 | 3,5360 | 24.524 | ,00 |
| 05/4/2001 | 3,6300 | 5,00% | 3,5220 | 3,6420 | 3,4980 | 15.700 | ,00 |
| 04/4/2001 | 3,4570 | 1,20% | 3,3750 | 3,4570 | 3,2810 | 12.299 | ,00 |
| 03/4/2001 | 3,4160 | -4,13% | 3,5510 | 3,6420 | 3,3750 | 8.479 | ,00 |
| 02/4/2001 | 3,5630 | 0,00% | 3,5630 | 3,6040 | 3,5100 | 5.168 | ,00 |
| 30/3/2001 | 3,5630 | -2,57% | 3,6830 | 3,6980 | 3,4980 | 15.221 | ,00 |
| 29/3/2001 | 3,6570 | -0,71% | 3,5220 | 3,6680 | 3,5100 | 7.445 | ,00 |
| 28/3/2001 | 3,6830 | 0,41% | 3,5750 | 3,8030 | 3,5750 | 13.782 | ,00 |
| 27/3/2001 | 3,6680 | -0,81% | 3,7210 | 3,7210 | 3,5750 | 6.861 | ,00 |
| 26/3/2001 | 3,6980 | -0,32% | 3,7510 | 3,7770 | 3,6680 | 23.520 | ,00 |
| 23/3/2001 | 3,7100 | 2,60% | 3,6160 | 3,7620 | 3,5890 | 34.172 | ,00 |
| 22/3/2001 | 3,6160 | -2,82% | 3,7210 | 3,7210 | 3,5510 | 21.303 | ,00 |
| 21/3/2001 | 3,7210 | -2,46% | 3,7510 | 3,7890 | 3,7100 | 15.790 | ,00 |
| 20/3/2001 | 3,8150 | 2,83% | 3,8150 | 3,8560 | 3,6980 | 26.711 | ,00 |
| 19/3/2001 | 3,7100 | -4,46% | 3,7890 | 3,8150 | 3,6040 | 19.206 | ,00 |
| 16/3/2001 | 3,8830 | -1,70% | 3,8450 | 4,0180 | 3,7360 | 57.498 | ,00 |
| 15/3/2001 | 3,9500 | 0,66% | 3,8560 | 4,0700 | 3,4570 | 128.091 | ,00 |
| 14/3/2001 | 3,9240 | -11,68% | 4,4430 | 4,8040 | 3,9240 | 245.110 | ,00 |
| 13/3/2001 | 4,4430 | 6,70% | 4,0970 | 4,6310 | 4,0590 | 172.900 | ,00 |
| 12/3/2001 | 4,1640 | 11,91% | 3,7210 | 4,1640 | 3,6680 | 97.259 | ,00 |
| 09/3/2001 | 3,7210 | 1,75% | 3,6680 | 3,7360 | 3,6420 | 21.977 | ,00 |
| 08/3/2001 | 3,6570 | 3,83% | 3,6570 | 3,7100 | 3,5750 | 37.093 | ,00 |
| 07/3/2001 | 3,5220 | -1,87% | 3,6040 | 3,7100 | 3,5100 | 22.427 | ,00 |
| 06/3/2001 | 3,5890 | -1,46% | 3,7100 | 3,8030 | 3,5360 | 34.502 | ,00 |
| 05/3/2001 | 3,6420 | 5,81% | 3,4420 | 3,7620 | 3,4420 | 37.977 | ,00 |
| 02/3/2001 | 3,4420 | 1,99% | 3,3750 | 3,4690 | 3,3370 | 8.464 | ,00 |
| 01/3/2001 | 3,3750 | -0,85% | 3,4160 | 3,4160 | 3,2690 | 3.445 | ,00 |
| 28/2/2001 | 3,4040 | -1,53% | 3,6570 | 3,6570 | 3,3370 | 14.906 | ,00 |
| 27/2/2001 | 3,4570 | 0,85% | 3,3510 | 3,4830 | 3,3370 | 34.652 | ,00 |
| 23/2/2001 | 3,4280 | 0,71% | 3,4160 | 3,4570 | 3,3370 | 16.764 | ,00 |
| 22/2/2001 | 3,4040 | -0,35% | 3,3510 | 3,5220 | 3,3370 | 18.232 | ,00 |
| 21/2/2001 | 3,4160 | -5,90% | 3,7510 | 3,7510 | 3,4040 | 24.689 | ,00 |
| 20/2/2001 | 3,6300 | -5,22% | 3,7210 | 3,9240 | 3,4830 | 37.378 | ,00 |
| 19/2/2001 | 3,8300 | 0,39% | 3,7360 | 3,9350 | 3,6830 | 47.356 | ,00 |
| 16/2/2001 | 3,8150 | 10,36% | 3,3370 | 3,8680 | 3,3370 | 76.989 | ,00 |
| 15/2/2001 | 3,4570 | 1,20% | 3,4690 | 3,5510 | 3,3370 | 36.569 | ,00 |
| 14/2/2001 | 3,4160 | 4,11% | 3,2580 | 3,4690 | 3,1900 | 25.827 | ,00 |
| 13/2/2001 | 3,2810 | 0,37% | 3,3100 | 3,3900 | 3,2050 | 30.951 | ,00 |
| 12/2/2001 | 3,2690 | 6,10% | 2,9490 | 3,3100 | 2,9490 | 28.239 | ,00 |
| 09/2/2001 | 3,0810 | 2,22% | 3,0140 | 3,1900 | 2,9200 | 13.363 | ,00 |
| 08/2/2001 | 3,0140 | 4,04% | 2,9080 | 3,0140 | 2,8440 | 4.838 | ,00 |
| 07/2/2001 | 2,8970 | -3,50% | 3,0020 | 3,1370 | 2,8820 | 1.632 | ,00 |
| 06/2/2001 | 3,0020 | 2,81% | 2,8970 | 3,0020 | 2,8670 | 10.112 | ,00 |
| 05/2/2001 | 2,9200 | -4,04% | 2,8670 | 3,0290 | 2,8670 | 2.666 | ,00 |
| 02/2/2001 | 3,0430 | -3,37% | 3,0430 | 3,1220 | 2,9200 | 6.921 | ,00 |
| 01/2/2001 | 3,1490 | -2,08% | 3,2160 | 3,2160 | 3,1220 | 6.801 | ,00 |
| 31/1/2001 | 3,2160 | 1,64% | 3,2690 | 3,2810 | 3,1900 | 13.558 | ,00 |
| 30/1/2001 | 3,1640 | 0,86% | 3,1370 | 3,2280 | 3,0810 | 11.176 | ,00 |
| 29/1/2001 | 3,1370 | -6,39% | 2,9490 | 3,2050 | 2,9490 | 8.194 | ,00 |
| 26/1/2001 | 3,3510 | -1,15% | 3,4690 | 3,4690 | 3,2690 | 23.640 | ,00 |
| 25/1/2001 | 3,3900 | 9,07% | 3,1080 | 3,4690 | 3,1080 | 17.767 | ,00 |
| 24/1/2001 | 3,1080 | 1,73% | 3,1900 | 3,1900 | 3,0550 | 5.977 | ,00 |
| 23/1/2001 | 3,0550 | -1,71% | 3,1900 | 3,1900 | 3,0020 | 10.486 | ,00 |
| 22/1/2001 | 3,1080 | -7,91% | 3,2580 | 3,2580 | 3,0670 | 27.251 | ,00 |
| 19/1/2001 | 3,3750 | -3,10% | 3,4040 | 3,4830 | 3,3100 | 29.902 | ,00 |
| 18/1/2001 | 3,4830 | -5,43% | 3,6830 | 3,7770 | 3,4690 | 19.236 | ,00 |
| 17/1/2001 | 3,6830 | -1,02% | 3,7210 | 3,7890 | 3,4690 | 31.445 | ,00 |
| 16/1/2001 | 3,7210 | -6,77% | 3,7360 | 3,9090 | 3,6300 | 20.988 | ,00 |
| 15/1/2001 | 3,9910 | -5,63% | 4,0060 | 4,1120 | 3,9350 | 6.726 | ,00 |
| 12/1/2001 | 4,2290 | -0,96% | 4,2960 | 4,3520 | 4,1380 | 19.430 | ,00 |
| 11/1/2001 | 4,2700 | 4,22% | 4,1640 | 4,2850 | 4,1120 | 36.674 | ,00 |
| 10/1/2001 | 4,0970 | 0,37% | 4,0820 | 4,1120 | 3,8830 | 20.449 | ,00 |
| 09/1/2001 | 4,0820 | 1,32% | 4,0290 | 4,1380 | 3,8150 | 41.019 | ,00 |
| 08/1/2001 | 4,0290 | -8,54% | 4,3380 | 4,3640 | 4,0060 | 22.217 | ,00 |
| 05/1/2001 | 4,4050 | -0,27% | 4,1760 | 4,4050 | 4,1760 | 27.251 | ,00 |
| 04/1/2001 | 4,4170 | 1,82% | 4,4700 | 4,4840 | 4,3230 | 24.809 | ,00 |
| 03/1/2001 | 4,3380 | 0,21% | 4,0820 | 4,4700 | 4,0820 | 27.670 | ,00 |
| 29/12/2000 | 4,3290 | 0,49% | 4,3080 | 4,4050 | 4,2990 | 37.288 | ,00 |
| 28/12/2000 | 4,3080 | 6,77% | 4,0940 | 4,3670 | 4,0530 | 78.562 | ,00 |
| 27/12/2000 | 4,0350 | 5,44% | 3,7100 | 4,1530 | 3,7100 | 67.626 | ,00 |
| 22/12/2000 | 3,8270 | -3,48% | 3,9650 | 4,1030 | 3,8180 | 34.262 | ,00 |
| 21/12/2000 | 3,9650 | -6,68% | 4,1910 | 4,2290 | 3,9350 | 82.727 | ,00 |
| 20/12/2000 | 4,2490 | -1,16% | 4,2990 | 4,3870 | 4,2200 | 34.187 | ,00 |
| 19/12/2000 | 4,2990 | -1,56% | 4,3080 | 4,4250 | 4,2880 | 42.726 | ,00 |
| 18/12/2000 | 4,3670 | -0,46% | 4,3870 | 4,6220 | 4,2410 | 61.888 | ,00 |
| 15/12/2000 | 4,3870 | -2,99% | 4,5220 | 4,5220 | 4,3670 | 32.494 | ,00 |
| 14/12/2000 | 4,5220 | 0,85% | 4,3460 | 4,5810 | 4,3290 | 137.649 | ,00 |
| 13/12/2000 | 4,4840 | 0,20% | 4,5430 | 4,6510 | 4,4250 | 169.784 | ,00 |
| 12/12/2000 | 4,4750 | 0,65% | 4,5050 | 4,6020 | 4,3670 | 141.514 | ,00 |
| 11/12/2000 | 4,4460 | 0,00% | 4,3080 | 4,6990 | 4,1230 | 726.883 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|