| 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
ΣΩΛ/ΓΕΙΑ ΚΟΡΙΝΘΟY (ΣΩΛΚ)
0,6190 €
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 |
|---|---|---|---|---|---|---|---|
| 16/3/2001 | 4,7400 | -2,27% | 4,8800 | 4,9700 | 4,6800 | 13.211 | 63.522,00 |
| 15/3/2001 | 4,8500 | 1,89% | 4,6400 | 4,9700 | 4,3800 | 21.546 | 101.399,00 |
| 14/3/2001 | 4,7600 | -10,69% | 5,2100 | 5,4900 | 4,7000 | 49.243 | 255.500,00 |
| 13/3/2001 | 5,3300 | -0,37% | 5,2300 | 5,3500 | 5,0900 | 36.368 | 190.819,00 |
| 12/3/2001 | 5,3500 | 1,13% | 5,2900 | 5,4100 | 5,0300 | 35.394 | 187.080,00 |
| 09/3/2001 | 5,2900 | 0,76% | 5,3500 | 5,4500 | 5,1900 | 33.528 | 178.249,00 |
| 08/3/2001 | 5,2500 | 4,37% | 5,1500 | 5,2700 | 5,0500 | 29.410 | 152.044,00 |
| 07/3/2001 | 5,0300 | 3,71% | 4,8700 | 5,1300 | 4,8700 | 36.027 | 181.126,00 |
| 06/3/2001 | 4,8500 | 1,89% | 4,7800 | 4,9900 | 4,7800 | 34.745 | 170.218,00 |
| 05/3/2001 | 4,7600 | 2,15% | 4,8200 | 4,8200 | 4,6800 | 15.841 | 75.341,00 |
| 02/3/2001 | 4,6600 | 2,64% | 4,5000 | 4,7400 | 4,4200 | 19.491 | 90.194,00 |
| 01/3/2001 | 4,5400 | -1,73% | 4,6200 | 4,6200 | 4,3400 | 4.209 | 19.043,00 |
| 28/2/2001 | 4,6200 | -0,86% | 4,6600 | 4,7800 | 4,6200 | 14.602 | 68.461,00 |
| 27/2/2001 | 4,6600 | 0,00% | 4,6600 | 4,7600 | 4,6200 | 19.930 | 92.982,00 |
| 23/2/2001 | 4,6600 | -0,43% | 4,6400 | 4,7200 | 4,6400 | 9.994 | 46.774,00 |
| 22/2/2001 | 4,6800 | -1,27% | 4,5600 | 4,7400 | 4,4800 | 14.523 | 67.830,00 |
| 21/2/2001 | 4,7400 | -2,87% | 4,6800 | 4,8700 | 4,6400 | 24.416 | 115.373,00 |
| 20/2/2001 | 4,8800 | 0,62% | 4,8500 | 5,0300 | 4,5400 | 72.312 | 353.374,00 |
| 19/2/2001 | 4,8500 | 2,32% | 4,7200 | 4,9700 | 4,7200 | 55.832 | 271.491,00 |
| 16/2/2001 | 4,7400 | 2,60% | 4,5600 | 4,8200 | 4,5000 | 24.758 | 116.884,00 |
| 15/2/2001 | 4,6200 | 1,32% | 4,5600 | 4,7400 | 4,5000 | 20.148 | 93.222,00 |
| 14/2/2001 | 4,5600 | 0,00% | 4,4000 | 4,5800 | 4,4000 | 15.174 | 68.405,00 |
| 13/2/2001 | 4,5600 | -1,30% | 4,7600 | 4,7600 | 4,5400 | 26.365 | 122.648,25 |
| 12/2/2001 | 4,6200 | 3,13% | 4,5800 | 4,7000 | 4,4600 | 48.377 | 222.700,10 |
| 09/2/2001 | 4,4800 | 1,82% | 4,5400 | 4,5800 | 4,3800 | 24.781 | 111.218,17 |
| 08/2/2001 | 4,4000 | 5,77% | 4,2200 | 4,4400 | 4,1800 | 32.415 | 140.555,16 |
| 07/2/2001 | 4,1600 | 0,00% | 4,2200 | 4,3600 | 4,1100 | 20.247 | 84.968,28 |
| 06/2/2001 | 4,1600 | 5,32% | 4,0300 | 4,3600 | 3,9700 | 19.302 | 80.066,32 |
| 05/2/2001 | 3,9500 | -1,50% | 4,0100 | 4,0100 | 3,8700 | 8.451 | 33.096,29 |
| 02/2/2001 | 4,0100 | -5,87% | 4,1800 | 4,2400 | 3,9700 | 11.410 | 46.951,55 |
| 01/2/2001 | 4,2600 | 0,47% | 4,2400 | 4,3000 | 4,1600 | 35.569 | 151.241,00 |
| 31/1/2001 | 4,2400 | 3,16% | 4,1600 | 4,3200 | 4,1600 | 39.316 | 167.377,78 |
| 30/1/2001 | 4,1100 | 5,66% | 3,9100 | 4,1800 | 3,9100 | 18.628 | 75.387,41 |
| 29/1/2001 | 3,8900 | -2,02% | 3,8700 | 4,0100 | 3,8500 | 12.143 | 47.860,19 |
| 26/1/2001 | 3,9700 | 2,58% | 3,9500 | 4,1100 | 3,8700 | 41.472 | 166.207,84 |
| 25/1/2001 | 3,8700 | 0,00% | 3,7100 | 3,8700 | 3,6900 | 30.829 | 117.349,90 |
| 24/1/2001 | 3,8700 | -3,01% | 4,1000 | 4,1000 | 3,8500 | 38.631 | 152.261,95 |
| 23/1/2001 | 3,9900 | -4,55% | 4,0300 | 4,2000 | 3,9300 | 28.056 | 112.889,45 |
| 22/1/2001 | 4,1800 | -5,00% | 4,3600 | 4,3600 | 4,1000 | 15.219 | 64.225,00 |
| 19/1/2001 | 4,4000 | -2,22% | 4,5000 | 4,5600 | 4,3600 | 14.724 | 64.973,73 |
| 18/1/2001 | 4,5000 | -5,46% | 4,8200 | 4,8200 | 4,4600 | 28.218 | 131.032,19 |
| 17/1/2001 | 4,7600 | 2,15% | 4,8000 | 4,8000 | 4,5400 | 19.067 | 89.287,25 |
| 16/1/2001 | 4,6600 | -6,24% | 4,7400 | 4,9500 | 4,6200 | 23.035 | 108.466,35 |
| 15/1/2001 | 4,9700 | -4,24% | 5,1700 | 5,1700 | 4,7800 | 23.719 | 117.682,61 |
| 12/1/2001 | 5,1900 | -1,52% | 5,2900 | 5,4100 | 5,1700 | 18.638 | 99.094,29 |
| 11/1/2001 | 5,2700 | 3,13% | 5,3500 | 5,5100 | 4,9000 | 72.434 | ,00 |
| 10/1/2001 | 5,1100 | -1,54% | 5,1500 | 5,1700 | 4,9000 | 24.646 | ,00 |
| 09/1/2001 | 5,1900 | -3,35% | 4,9500 | 5,4700 | 4,9500 | 10.887 | ,00 |
| 08/1/2001 | 5,3700 | -6,45% | 5,7600 | 5,7600 | 5,3700 | 9.477 | ,00 |
| 05/1/2001 | 5,7400 | -3,37% | 5,8200 | 5,8200 | 5,6200 | 5.824 | ,00 |
| 04/1/2001 | 5,9400 | -1,98% | 6,0400 | 6,0800 | 5,8200 | 6.035 | ,00 |
| 03/1/2001 | 6,0600 | -4,87% | 6,1600 | 6,1600 | 6,0200 | 13.036 | ,00 |
| 29/12/2000 | 6,3700 | -1,55% | 6,4700 | 6,5000 | 6,0500 | 20.194 | ,00 |
| 28/12/2000 | 6,4700 | -1,37% | 6,6900 | 6,6900 | 6,2600 | 17.570 | ,00 |
| 27/12/2000 | 6,5600 | 0,92% | 6,5300 | 6,6600 | 6,3900 | 13.546 | ,00 |
| 22/12/2000 | 6,5000 | 0,93% | 6,2500 | 6,6600 | 6,2500 | 24.040 | ,00 |
| 21/12/2000 | 6,4400 | 0,78% | 6,3900 | 6,5000 | 6,1400 | 16.477 | ,00 |
| 20/12/2000 | 6,3900 | 1,27% | 6,3100 | 6,4800 | 6,0400 | 30.245 | ,00 |
| 19/12/2000 | 6,3100 | -0,16% | 6,2000 | 6,3900 | 6,0400 | 25.240 | ,00 |
| 18/12/2000 | 6,3200 | -2,77% | 6,0800 | 6,4700 | 6,0800 | 14.676 | ,00 |
| 15/12/2000 | 6,5000 | 1,88% | 6,5400 | 6,5400 | 6,2000 | 24.205 | ,00 |
| 14/12/2000 | 6,3800 | 4,08% | 6,1300 | 6,4200 | 5,9200 | 31.617 | ,00 |
| 13/12/2000 | 6,1300 | -4,52% | 6,4200 | 6,4200 | 5,9200 | 59.349 | ,00 |
| 12/12/2000 | 6,4200 | -1,38% | 6,5100 | 6,5700 | 6,0800 | 30.733 | ,00 |
| 11/12/2000 | 6,5100 | -5,24% | 6,9700 | 6,9700 | 6,4800 | 29.698 | ,00 |
| 08/12/2000 | 6,8700 | -3,92% | 7,2900 | 7,2900 | 6,6900 | 72.871 | ,00 |
| 07/12/2000 | 7,1500 | 2,29% | 6,7200 | 7,7000 | 6,7200 | 598.091 | ,00 |
| 06/12/2000 | 6,9900 | 4,64% | 6,9700 | 7,3800 | 6,8400 | 395.921 | ,00 |
| 05/12/2000 | 6,6800 | 2,14% | 6,5400 | 7,1400 | 6,2800 | 416.953 | ,00 |
| 04/12/2000 | 6,5400 | 11,99% | 6,0700 | 6,5400 | 5,9500 | 470.274 | ,00 |
| 01/12/2000 | 5,8400 | 10,61% | 5,0700 | 5,9000 | 4,8000 | 2.572.610 | ,00 |
| 30/11/2000 | 5,2800 | 2,52% | 5,3200 | 5,3200 | 5,1300 | 7.355 | ,00 |
| 29/11/2000 | 5,1500 | -2,65% | 5,0900 | 5,2800 | 5,0900 | 15.284 | ,00 |
| 28/11/2000 | 5,2900 | -3,64% | 5,4100 | 5,4700 | 5,2900 | 18.472 | ,00 |
| 27/11/2000 | 5,4900 | -0,72% | 5,4400 | 5,5200 | 5,3500 | 8.100 | ,00 |
| 24/11/2000 | 5,5300 | 0,73% | 5,5300 | 5,6200 | 5,3500 | 8.186 | ,00 |
| 23/11/2000 | 5,4900 | -1,08% | 5,5600 | 5,6200 | 5,4300 | 8.110 | ,00 |
| 22/11/2000 | 5,5500 | -0,54% | 5,5800 | 5,6800 | 5,4400 | 5.791 | ,00 |
| 21/11/2000 | 5,5800 | 0,36% | 5,5600 | 5,6100 | 5,4600 | 13.363 | ,00 |
| 20/11/2000 | 5,5600 | -1,59% | 5,4700 | 5,6600 | 5,4600 | 5.628 | ,00 |
| 17/11/2000 | 5,6500 | 0,00% | 5,6900 | 5,6900 | 5,5900 | 2.925 | ,00 |
| 16/11/2000 | 5,6500 | -1,57% | 5,5900 | 5,7200 | 5,5800 | 13.176 | ,00 |
| 15/11/2000 | 5,7400 | -1,20% | 5,8000 | 5,9800 | 5,6700 | 10.202 | ,00 |
| 14/11/2000 | 5,8100 | -1,53% | 5,8400 | 5,9200 | 5,7300 | 4.884 | ,00 |
| 13/11/2000 | 5,9000 | -1,83% | 5,7000 | 5,9600 | 5,7000 | 5.540 | ,00 |
| 10/11/2000 | 6,0100 | -0,50% | 6,0800 | 6,1400 | 6,0100 | 10.130 | ,00 |
| 09/11/2000 | 6,0400 | 1,34% | 5,8900 | 6,0800 | 5,8900 | 3.250 | ,00 |
| 08/11/2000 | 5,9600 | 0,17% | 5,9500 | 6,0500 | 5,8300 | 10.153 | ,00 |
| 07/11/2000 | 5,9500 | 0,34% | 5,8300 | 5,9500 | 5,8100 | 5.387 | ,00 |
| 06/11/2000 | 5,9300 | -2,47% | 6,1400 | 6,1400 | 5,9000 | 10.110 | ,00 |
| 03/11/2000 | 6,0800 | 1,00% | 6,0100 | 6,2200 | 5,9900 | 9.613 | ,00 |
| 02/11/2000 | 6,0200 | -5,49% | 6,2200 | 6,2800 | 5,9400 | 12.201 | ,00 |
| 01/11/2000 | 6,3700 | 2,74% | 6,2500 | 6,4500 | 6,2500 | 21.477 | ,00 |
| 31/10/2000 | 6,2000 | 4,03% | 5,9500 | 6,2200 | 5,9500 | 11.583 | ,00 |
| 30/10/2000 | 5,9600 | -0,33% | 5,9800 | 6,0700 | 5,9500 | 5.823 | ,00 |
| 27/10/2000 | 5,9800 | 1,87% | 6,0700 | 6,1000 | 5,9200 | 9.749 | ,00 |
| 26/10/2000 | 5,8700 | -3,29% | 5,9900 | 6,0600 | 5,7200 | 15.851 | ,00 |
| 25/10/2000 | 6,0700 | 1,34% | 6,1900 | 6,2900 | 5,8100 | 10.054 | ,00 |
| 24/10/2000 | 5,9900 | 1,70% | 5,8100 | 6,5000 | 5,8100 | 1.352.005 | ,00 |
| 23/10/2000 | 5,8900 | 0,34% | 6,0400 | 6,0400 | 5,6500 | 14.002 | ,00 |
| 20/10/2000 | 5,8700 | -2,98% | 6,0200 | 6,0300 | 5,8400 | 33.858 | ,00 |
| 19/10/2000 | 6,0500 | 4,85% | 5,6500 | 6,1000 | 5,6500 | 8.172 | ,00 |
| 18/10/2000 | 5,7700 | -3,67% | 5,9500 | 6,1000 | 5,6700 | 14.899 | ,00 |
| 17/10/2000 | 5,9900 | -3,39% | 6,2500 | 6,2500 | 5,9500 | 7.202 | ,00 |
| 16/10/2000 | 6,2000 | 2,14% | 6,1300 | 6,4200 | 6,1100 | 13.385 | ,00 |
| 13/10/2000 | 6,0700 | -3,04% | 5,6800 | 6,0800 | 5,6800 | 28.211 | ,00 |
| 12/10/2000 | 6,2600 | 0,16% | 6,1300 | 6,4100 | 5,5000 | 965.002 | ,00 |
| 11/10/2000 | 6,2500 | -2,04% | 6,2500 | 6,3900 | 6,1000 | 50.448 | ,00 |
| 10/10/2000 | 6,3800 | 0,95% | 6,4400 | 6,4400 | 6,1600 | 61.617 | ,00 |
| 09/10/2000 | 6,3200 | -4,24% | 7,0200 | 7,0200 | 5,9000 | 48.780 | ,00 |
| 06/10/2000 | 6,6000 | -0,45% | 6,4700 | 6,6600 | 6,4600 | 49.380 | ,00 |
| 05/10/2000 | 6,6300 | -1,78% | 6,7800 | 6,9500 | 6,6000 | 41.222 | ,00 |
| 04/10/2000 | 6,7500 | 0,15% | 6,9900 | 6,9900 | 6,5400 | 42.275 | ,00 |
| 03/10/2000 | 6,7400 | -1,75% | 7,0800 | 7,0800 | 6,6900 | 37.063 | ,00 |
| 02/10/2000 | 6,8600 | -4,06% | 7,1500 | 7,1500 | 6,8400 | 42.476 | ,00 |
| 29/9/2000 | 7,1500 | 0,85% | 7,1400 | 7,2000 | 7,0000 | 34.355 | ,00 |
| 28/9/2000 | 7,0900 | -1,12% | 7,0700 | 7,1600 | 6,9300 | 35.051 | ,00 |
| 27/9/2000 | 7,1700 | -0,14% | 7,1500 | 7,2700 | 7,0600 | 43.969 | ,00 |
| 26/9/2000 | 7,1800 | -2,31% | 7,2900 | 7,3300 | 7,1500 | 42.892 | ,00 |
| 25/9/2000 | 7,3500 | 2,37% | 7,4100 | 7,4100 | 7,1400 | 34.805 | ,00 |
| 22/9/2000 | 7,1800 | 0,42% | 7,0600 | 7,1900 | 6,8500 | 59.395 | ,00 |
| 21/9/2000 | 7,1500 | -0,83% | 7,0200 | 7,3500 | 6,9300 | 47.668 | ,00 |
| 20/9/2000 | 7,2100 | -4,50% | 7,4500 | 7,6700 | 6,9000 | 26.761 | ,00 |
| 19/9/2000 | 7,5500 | -2,58% | 7,6900 | 7,8200 | 7,4800 | 38.590 | ,00 |
| 18/9/2000 | 7,7500 | -3,00% | 8,0300 | 8,0300 | 7,6300 | 22.025 | ,00 |
| 15/9/2000 | 7,9900 | 0,25% | 7,9700 | 8,2400 | 7,9700 | 42.790 | ,00 |
| 14/9/2000 | 7,9700 | 3,51% | 7,6400 | 8,0900 | 7,6300 | 40.367 | ,00 |
| 13/9/2000 | 7,7000 | 1,18% | 7,6100 | 8,1300 | 7,5800 | 42.863 | ,00 |
| 12/9/2000 | 7,6100 | -4,99% | 8,1200 | 8,1200 | 7,4700 | 37.732 | ,00 |
| 11/9/2000 | 8,0100 | -0,50% | 8,0900 | 8,3500 | 7,9500 | 71.450 | ,00 |
| 08/9/2000 | 8,0500 | 6,20% | 7,7300 | 8,1500 | 7,6000 | 73.945 | ,00 |
| 07/9/2000 | 7,5800 | 2,16% | 7,5700 | 7,7300 | 7,3500 | 53.711 | ,00 |
| 06/9/2000 | 7,4200 | 3,92% | 7,2900 | 7,6700 | 7,2100 | 46.556 | ,00 |
| 05/9/2000 | 7,1400 | 3,93% | 6,8400 | 7,2100 | 6,8000 | 31.733 | ,00 |
| 04/9/2000 | 6,8700 | -3,78% | 6,8400 | 7,1100 | 6,8000 | 10.560 | ,00 |
| 01/9/2000 | 7,1400 | -0,56% | 7,2000 | 7,3500 | 6,9900 | 41.154 | ,00 |
| 31/8/2000 | 7,1800 | 5,12% | 6,8300 | 7,1800 | 6,7500 | 32.694 | ,00 |
| 30/8/2000 | 6,8300 | -1,30% | 6,9200 | 6,9300 | 6,6000 | 38.006 | ,00 |
| 29/8/2000 | 6,9200 | 1,32% | 6,8400 | 6,9500 | 6,8400 | 24.351 | ,00 |
| 28/8/2000 | 6,8300 | -2,84% | 6,8400 | 7,6300 | 6,7700 | 26.292 | ,00 |
| 25/8/2000 | 7,0300 | -2,50% | 7,1200 | 7,1200 | 6,9900 | 25.238 | ,00 |
| 24/8/2000 | 7,2100 | -2,04% | 7,2000 | 7,4500 | 7,1700 | 26.559 | ,00 |
| 23/8/2000 | 7,3600 | 1,52% | 7,1700 | 7,4400 | 7,1700 | 20.622 | ,00 |
| 22/8/2000 | 7,2500 | -1,36% | 7,3800 | 7,3800 | 7,1300 | 28.144 | ,00 |
| 21/8/2000 | 7,3500 | 0,41% | 7,4400 | 7,5700 | 7,2900 | 12.787 | ,00 |
| 18/8/2000 | 7,3200 | 2,52% | 6,9000 | 7,4400 | 6,9000 | 15.470 | ,00 |
| 17/8/2000 | 7,1400 | 0,99% | 7,1400 | 7,4700 | 6,8400 | 11.306 | ,00 |
| 16/8/2000 | 7,0700 | -5,10% | 6,9800 | 7,2200 | 6,9800 | 5.662 | ,00 |
| 14/8/2000 | 7,4500 | 2,48% | 7,4100 | 7,4700 | 7,3300 | 12.984 | ,00 |
| 11/8/2000 | 7,2700 | 6,75% | 6,9000 | 7,4400 | 6,8400 | 13.991 | ,00 |
| 10/8/2000 | 6,8100 | -4,22% | 6,9900 | 6,9900 | 6,7800 | 20.942 | ,00 |
| 09/8/2000 | 7,1100 | -4,95% | 7,5800 | 7,7300 | 6,8400 | 16.022 | ,00 |
| 08/8/2000 | 7,4800 | -3,11% | 7,5000 | 7,6200 | 7,3700 | 11.232 | ,00 |
| 07/8/2000 | 7,7200 | -5,28% | 8,0000 | 8,0000 | 7,6300 | 13.270 | ,00 |
| 04/8/2000 | 8,1500 | -1,21% | 8,3300 | 8,3300 | 8,1300 | 37.267 | ,00 |
| 03/8/2000 | 8,2500 | -2,02% | 8,3300 | 8,4800 | 8,1300 | 26.557 | ,00 |
| 02/8/2000 | 8,4200 | 0,60% | 8,3300 | 8,5500 | 8,2200 | 30.730 | ,00 |
| 01/8/2000 | 8,3700 | -3,01% | 8,3300 | 8,5700 | 8,3300 | 10.041 | ,00 |
| 31/7/2000 | 8,6300 | 0,35% | 8,9200 | 8,9200 | 8,3300 | 7.941 | ,00 |
| 28/7/2000 | 8,6000 | 2,50% | 8,6000 | 8,6300 | 8,3900 | 6.825 | ,00 |
| 27/7/2000 | 8,3900 | 0,00% | 8,1000 | 8,5100 | 8,1000 | 16.670 | ,00 |
| 26/7/2000 | 8,3900 | -2,10% | 8,4800 | 8,6300 | 8,2100 | 5.985 | ,00 |
| 25/7/2000 | 8,5700 | 1,06% | 8,3300 | 8,6600 | 8,2400 | 21.736 | ,00 |
| 24/7/2000 | 8,4800 | -0,35% | 8,4200 | 8,6300 | 8,2700 | 5.241 | ,00 |
| 21/7/2000 | 8,5100 | -0,70% | 8,5100 | 8,5700 | 8,3900 | 16.981 | ,00 |
| 20/7/2000 | 8,5700 | 1,42% | 8,5700 | 8,6300 | 8,3600 | 16.000 | ,00 |
| 19/7/2000 | 8,4500 | -7,14% | 8,8200 | 8,9800 | 8,3900 | 36.336 | ,00 |
| 18/7/2000 | 9,1000 | 0,44% | 9,1000 | 9,4000 | 9,1000 | 43.985 | ,00 |
| 17/7/2000 | 9,0600 | 2,60% | 8,8300 | 9,1200 | 8,8300 | 22.649 | ,00 |
| 14/7/2000 | 8,8300 | 3,27% | 9,2500 | 9,2500 | 8,4200 | 12.075 | ,00 |
| 13/7/2000 | 8,5500 | 4,01% | 8,3400 | 8,6300 | 8,1500 | 22.805 | ,00 |
| 12/7/2000 | 8,2200 | 0,61% | 8,4800 | 8,4800 | 8,0600 | 17.207 | ,00 |
| 11/7/2000 | 8,1700 | -0,61% | 8,0700 | 8,2000 | 7,9800 | 8.160 | ,00 |
| 10/7/2000 | 8,2200 | -0,72% | 8,0300 | 8,3600 | 8,0300 | 7.343 | ,00 |
| 07/7/2000 | 8,2800 | -0,72% | 8,2400 | 8,3300 | 8,0300 | 5.732 | ,00 |
| 06/7/2000 | 8,3400 | -0,95% | 8,4300 | 8,7100 | 8,3300 | 10.754 | ,00 |
| 05/7/2000 | 8,4200 | 4,60% | 8,0900 | 8,4800 | 8,0900 | 9.501 | ,00 |
| 04/7/2000 | 8,0500 | -2,07% | 8,2700 | 8,2800 | 8,0300 | 8.833 | ,00 |
| 03/7/2000 | 8,2200 | -1,79% | 8,4800 | 8,4800 | 7,9900 | 11.731 | ,00 |
| 30/6/2000 | 8,3700 | -0,36% | 8,4000 | 8,4900 | 8,3300 | 15.510 | ,00 |
| 29/6/2000 | 8,4000 | -3,56% | 8,4200 | 8,4800 | 8,1900 | 16.684 | ,00 |
| 28/6/2000 | 8,7100 | -2,35% | 9,0400 | 9,1000 | 8,3900 | 22.712 | ,00 |
| 27/6/2000 | 8,9200 | 9,72% | 8,2800 | 8,9200 | 7,9100 | 20.483 | ,00 |
| 26/6/2000 | 8,1300 | -4,58% | 8,5200 | 8,5200 | 8,1100 | 23.152 | ,00 |
| 23/6/2000 | 8,5200 | -0,23% | 8,6300 | 8,9200 | 8,3300 | 24.689 | ,00 |
| 22/6/2000 | 8,5400 | -0,81% | 8,6100 | 8,8000 | 8,5100 | 14.506 | ,00 |
| 21/6/2000 | 8,6100 | -3,80% | 8,8000 | 8,8300 | 8,5500 | 11.547 | ,00 |
| 20/6/2000 | 8,9500 | -3,14% | 9,0700 | 9,2700 | 8,9200 | 11.951 | ,00 |
| 16/6/2000 | 9,2400 | -0,11% | 9,3700 | 9,3700 | 9,0000 | 12.277 | ,00 |
| 15/6/2000 | 9,2500 | 0,43% | 9,3700 | 9,5800 | 9,2200 | 19.622 | ,00 |
| 14/6/2000 | 9,2100 | 2,33% | 9,2200 | 9,2500 | 9,1000 | 11.347 | ,00 |
| 13/6/2000 | 9,0000 | -2,91% | 8,9500 | 9,3700 | 8,9500 | 18.036 | ,00 |
| 12/6/2000 | 9,2700 | -4,24% | 9,6800 | 9,8700 | 9,1000 | 14.033 | ,00 |
| 09/6/2000 | 9,6800 | 1,89% | 9,6700 | 9,8500 | 9,6700 | 16.275 | ,00 |
| 08/6/2000 | 9,5000 | -1,86% | 9,1000 | 9,9000 | 9,1000 | 67.141 | ,00 |
| 07/6/2000 | 9,6800 | -5,00% | 10,1900 | 10,1900 | 9,5800 | 413.220 | ,00 |
| 06/6/2000 | 10,1900 | -3,23% | 10,5300 | 10,5300 | 10,0800 | 41.183 | ,00 |
| 05/6/2000 | 10,5300 | 3,85% | 10,2600 | 10,5600 | 9,7900 | 1.506.790 | ,00 |
| 02/6/2000 | 10,1400 | -1,17% | 10,2600 | 10,6800 | 10,0200 | 29.950 | ,00 |
| 01/6/2000 | 10,2600 | -0,87% | 10,4300 | 10,5300 | 10,2600 | 30.509 | ,00 |
| 31/5/2000 | 10,3500 | 4,23% | 10,5300 | 10,5300 | 10,2900 | 43.017 | ,00 |
| 30/5/2000 | 9,9300 | 0,71% | 9,8700 | 9,9900 | 9,7600 | 45.163 | ,00 |
| 29/5/2000 | 9,8600 | 0,10% | 10,4100 | 10,4700 | 9,7900 | 78.131 | ,00 |
| 26/5/2000 | 9,8500 | 0,61% | 9,5200 | 10,1300 | 9,5200 | 52.002 | ,00 |
| 25/5/2000 | 9,7900 | 2,84% | 9,3500 | 10,1200 | 9,3500 | 43.714 | ,00 |
| 24/5/2000 | 9,5200 | -8,46% | 10,4000 | 10,4400 | 9,3700 | 45.762 | ,00 |
| 23/5/2000 | 10,4000 | -2,62% | 10,4700 | 10,6200 | 10,3100 | 67.606 | ,00 |
| 22/5/2000 | 10,6800 | -6,97% | 11,3000 | 11,6200 | 10,5600 | 66.871 | ,00 |
| 19/5/2000 | 11,4800 | 9,54% | 11,4200 | 11,5300 | 11,0300 | 118.573 | ,00 |
| 18/5/2000 | 10,4800 | 11,37% | 9,8700 | 10,4800 | 9,5300 | 102.727 | ,00 |
| 17/5/2000 | 9,4100 | -2,39% | 9,3900 | 9,5200 | 9,1300 | 62.396 | ,00 |
| 16/5/2000 | 9,6400 | -1,83% | 9,8200 | 9,9600 | 8,8300 | 56.261 | ,00 |
| 15/5/2000 | 9,8200 | 0,92% | 9,8600 | 10,2600 | 9,6700 | 229.599 | ,00 |
| 12/5/2000 | 9,7300 | 4,06% | 9,6600 | 9,8900 | 9,3300 | 72.301 | ,00 |
| 11/5/2000 | 9,3500 | 2,75% | 8,8200 | 9,7600 | 8,8200 | 61.128 | ,00 |
| 10/5/2000 | 9,1000 | 7,69% | 8,5700 | 9,2800 | 8,3300 | 70.798 | ,00 |
| 09/5/2000 | 8,4500 | -0,47% | 8,7100 | 8,7900 | 8,2500 | 69.923 | ,00 |
| 08/5/2000 | 8,4900 | 6,66% | 8,1100 | 8,6700 | 8,1100 | 104.980 | ,00 |
| 05/5/2000 | 7,9600 | 6,13% | 7,4700 | 8,1500 | 7,4500 | 77.497 | ,00 |
| 04/5/2000 | 7,5000 | -0,13% | 7,5100 | 7,5500 | 7,4100 | 67.340 | ,00 |
| 03/5/2000 | 7,5100 | 0,40% | 7,3600 | 7,5700 | 7,3600 | 64.759 | ,00 |
| 02/5/2000 | 7,4800 | 4,62% | 7,2900 | 7,5700 | 7,1400 | 93.140 | ,00 |
| 27/4/2000 | 7,1500 | 9,33% | 6,5400 | 7,2000 | 6,5400 | 70.698 | ,00 |
| 26/4/2000 | 6,5400 | -2,10% | 6,5400 | 6,7200 | 6,4800 | 63.845 | ,00 |
| 25/4/2000 | 6,6800 | -3,33% | 6,9900 | 6,9900 | 6,5400 | 59.761 | ,00 |
| 24/4/2000 | 6,9100 | -1,57% | 7,0300 | 7,0400 | 6,8500 | 67.692 | ,00 |
| 21/4/2000 | 7,0200 | -0,14% | 6,8400 | 7,1100 | 6,8100 | 76.464 | ,00 |
| 20/4/2000 | 7,0300 | 0,86% | 7,1400 | 7,2900 | 6,9700 | 69.390 | ,00 |
| 19/4/2000 | 6,9700 | 7,07% | 6,9000 | 7,1100 | 6,4100 | 63.099 | ,00 |
| 18/4/2000 | 6,5100 | -8,05% | 7,7800 | 7,7800 | 6,3800 | 123.376 | ,00 |
| 17/4/2000 | 7,0800 | -8,41% | 7,0900 | 7,2900 | 7,0600 | 57.174 | ,00 |
| 14/4/2000 | 7,7300 | -6,30% | 7,9200 | 7,9200 | 7,5000 | 35.856 | ,00 |
| 13/4/2000 | 8,2500 | -5,50% | 8,5200 | 8,8200 | 8,0900 | 34.778 | ,00 |
| 12/4/2000 | 8,7300 | -2,35% | 8,8000 | 9,1600 | 8,6600 | 23.443 | ,00 |
| 11/4/2000 | 8,9400 | 1,36% | 8,8200 | 9,0400 | 8,4800 | 44.379 | ,00 |
| 10/4/2000 | 8,8200 | -2,11% | 9,7900 | 9,8200 | 8,4800 | 27.857 | ,00 |
| 07/4/2000 | 9,0100 | 6,12% | 8,4900 | 9,0600 | 8,4900 | 24.521 | ,00 |
| 06/4/2000 | 8,4900 | 1,92% | 8,5700 | 8,8900 | 8,0300 | 17.943 | ,00 |
| 05/4/2000 | 8,3300 | -0,12% | 8,6000 | 8,6000 | 8,1600 | 25.151 | ,00 |
| 04/4/2000 | 8,3400 | -0,71% | 8,4600 | 8,4600 | 8,0300 | 30.605 | ,00 |
| 03/4/2000 | 8,4000 | -1,41% | 8,5400 | 8,7100 | 8,2700 | 40.207 | ,00 |
| 31/3/2000 | 8,5200 | -0,35% | 8,5500 | 8,6000 | 8,3900 | 44.077 | ,00 |
| 30/3/2000 | 8,5500 | 1,06% | 9,0700 | 9,2900 | 8,3300 | 90.907 | ,00 |
| 29/3/2000 | 8,4600 | 9,59% | 8,0300 | 8,6000 | 7,8200 | 96.917 | ,00 |
| 28/3/2000 | 7,7200 | -6,88% | 8,2900 | 8,2900 | 7,4700 | 65.824 | ,00 |
| 27/3/2000 | 8,2900 | -5,47% | 8,9100 | 8,9100 | 8,2000 | 70.481 | ,00 |
| 24/3/2000 | 8,7700 | -2,01% | 8,9500 | 9,1300 | 8,6400 | 34.642 | ,00 |
| 23/3/2000 | 8,9500 | -2,82% | 9,0100 | 9,3400 | 8,8300 | 55.502 | ,00 |
| 22/3/2000 | 9,2100 | -2,33% | 9,5300 | 9,5300 | 8,9700 | 75.883 | ,00 |
| 21/3/2000 | 9,4300 | -3,18% | 9,8700 | 9,8700 | 9,2700 | 54.464 | ,00 |
| 20/3/2000 | 9,7400 | -3,37% | 9,9500 | 10,2700 | 9,2400 | 77.572 | ,00 |
| 17/3/2000 | 10,0800 | 1,92% | 10,8300 | 10,8700 | 9,5200 | 141.796 | ,00 |
| 16/3/2000 | 9,8900 | 9,16% | 9,7900 | 9,9500 | 9,1900 | 129.899 | ,00 |
| 15/3/2000 | 9,0600 | -0,77% | 8,9500 | 10,0200 | 8,6300 | 96.963 | ,00 |
| 14/3/2000 | 9,1300 | -9,69% | 10,1100 | 10,5700 | 9,1000 | 65.958 | ,00 |
| 10/3/2000 | 10,1100 | -0,49% | 10,1600 | 10,6800 | 9,1600 | 68.899 | ,00 |
| 09/3/2000 | 10,1600 | 3,36% | 10,6500 | 10,6500 | 9,9900 | 54.906 | ,00 |
| 08/3/2000 | 9,8300 | -7,00% | 9,9800 | 9,9800 | 9,3900 | 89.418 | ,00 |
| 07/3/2000 | 10,5700 | -6,54% | 11,3000 | 11,3000 | 10,4700 | 62.373 | ,00 |
| 06/3/2000 | 11,3100 | -4,31% | 11,2100 | 11,5900 | 11,2100 | 45.991 | ,00 |
| 03/3/2000 | 11,8200 | -0,76% | 12,1900 | 12,3100 | 11,7600 | 29.669 | ,00 |
| 02/3/2000 | 11,9100 | 3,48% | 11,4500 | 12,0600 | 11,3600 | 41.779 | ,00 |
| 01/3/2000 | 11,5100 | -0,86% | 11,9900 | 11,9900 | 11,4500 | 48.642 | ,00 |
| 29/2/2000 | 11,6100 | -1,28% | 11,9900 | 12,1900 | 11,5100 | 18.992 | ,00 |
| 28/2/2000 | 11,7600 | -4,39% | 11,7500 | 12,1900 | 11,7500 | 18.279 | ,00 |
| 25/2/2000 | 12,3000 | -0,49% | 12,9100 | 12,9100 | 12,2400 | 22.678 | ,00 |
| 24/2/2000 | 12,3600 | 1,48% | 12,7900 | 12,7900 | 12,2500 | 20.490 | ,00 |
| 23/2/2000 | 12,1800 | -2,25% | 12,4600 | 12,4900 | 12,0800 | 51.782 | ,00 |
| 22/2/2000 | 12,4600 | -2,27% | 12,7900 | 13,0900 | 12,2800 | 38.239 | ,00 |
| 21/2/2000 | 12,7500 | -3,26% | 13,0000 | 13,5000 | 12,6200 | 33.242 | ,00 |
| 18/2/2000 | 13,1800 | 4,60% | 12,9200 | 13,3800 | 12,7900 | 126.889 | ,00 |
| 17/2/2000 | 12,6000 | -4,91% | 13,2400 | 13,3800 | 12,1100 | 205.196 | ,00 |
| 16/2/2000 | 13,2500 | -7,08% | 13,9700 | 14,3200 | 13,0600 | 35.962 | ,00 |
| 15/2/2000 | 14,2600 | -3,13% | 14,4600 | 14,7200 | 13,2500 | 41.254 | ,00 |
| 14/2/2000 | 14,7200 | -3,22% | 15,2100 | 15,4400 | 14,5700 | 26.318 | ,00 |
| 11/2/2000 | 15,2100 | 0,00% | 15,2100 | 15,7300 | 14,4300 | 143.858 | ,00 |
| 10/2/2000 | 15,2100 | -0,33% | 14,9500 | 15,4100 | 14,9000 | 89.733 | ,00 |
| 09/2/2000 | 15,2600 | -4,74% | 15,9100 | 16,0300 | 15,1700 | 45.867 | ,00 |
| 08/2/2000 | 16,0200 | -2,26% | 16,6100 | 16,6100 | 15,7600 | 46.298 | ,00 |
| 07/2/2000 | 16,3900 | 2,63% | 16,2800 | 16,6600 | 16,1200 | 63.070 | ,00 |
| 04/2/2000 | 15,9700 | 5,69% | 15,5900 | 16,3100 | 15,4400 | 80.503 | ,00 |
| 03/2/2000 | 15,1100 | 2,65% | 14,8400 | 15,2900 | 14,6900 | 633.836 | ,00 |
| 02/2/2000 | 14,7200 | 0,41% | 14,8700 | 15,1100 | 14,4900 | 38.358 | ,00 |
| 01/2/2000 | 14,6600 | 1,17% | 14,8400 | 14,8400 | 14,4900 | 19.228 | ,00 |
| 31/1/2000 | 14,4900 | -2,75% | 14,9000 | 14,9600 | 13,8600 | 20.036 | ,00 |
| 28/1/2000 | 14,9000 | 4,12% | 14,8100 | 15,1700 | 14,4000 | 26.530 | ,00 |
| 27/1/2000 | 14,3100 | -0,83% | 14,0900 | 14,6700 | 13,8200 | 42.137 | ,00 |
| 26/1/2000 | 14,4300 | -0,89% | 14,8700 | 15,0200 | 14,2800 | 18.623 | ,00 |
| 25/1/2000 | 14,5600 | -2,22% | 14,3900 | 14,6000 | 14,2800 | 22.350 | ,00 |
| 24/1/2000 | 14,8900 | 1,15% | 14,9200 | 15,4400 | 14,6000 | 38.370 | ,00 |
| 21/1/2000 | 14,7200 | -1,93% | 15,2600 | 15,2900 | 14,5300 | 31.885 | ,00 |
| 20/1/2000 | 15,0100 | 2,74% | 15,7000 | 15,7000 | 14,2900 | 25.142 | ,00 |
| 19/1/2000 | 14,6100 | -5,19% | 14,9700 | 14,9700 | 14,3800 | 29.049 | ,00 |
| 18/1/2000 | 15,4100 | -1,78% | 15,7600 | 15,7600 | 15,0200 | 22.273 | ,00 |
| 17/1/2000 | 15,6900 | 4,32% | 15,4700 | 16,0600 | 15,4700 | 684.435 | ,00 |
| 14/1/2000 | 15,0400 | 3,44% | 14,3700 | 15,2600 | 14,3700 | 25.382 | ,00 |
| 13/1/2000 | 14,5400 | -2,61% | 14,7300 | 15,1100 | 14,3800 | 18.953 | ,00 |
| 12/1/2000 | 14,9300 | 3,04% | 13,6800 | 15,6200 | 13,6100 | 33.478 | ,00 |
| 11/1/2000 | 14,4900 | -6,88% | 14,9000 | 15,3800 | 14,3200 | 64.708 | ,00 |
| 10/1/2000 | 15,5600 | 0,00% | 16,0500 | 16,6000 | 15,1700 | 29.593 | ,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.% |
|---|