| 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
ΧΑΤΖΗΪΩΑΝΝΟΥ (ΧΑΤΖΚ)
0,0260 €
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 |
|---|---|---|---|---|---|---|---|
| 10/4/2001 | 5,1800 | 1,17% | 5,1200 | 5,2000 | 5,0800 | 13.502 | 69.584,00 |
| 09/4/2001 | 5,1200 | -1,92% | 5,1000 | 5,1600 | 5,0000 | 19.900 | ,00 |
| 06/4/2001 | 5,2200 | 1,16% | 5,3800 | 5,3800 | 5,0200 | 46.530 | 242.171,00 |
| 05/4/2001 | 5,1600 | 3,20% | 5,0000 | 5,1800 | 5,0000 | 27.330 | 140.054,00 |
| 04/4/2001 | 5,0000 | 1,21% | 4,8800 | 5,0800 | 4,7400 | 29.450 | 143.797,00 |
| 03/4/2001 | 4,9400 | -3,52% | 5,0200 | 5,1000 | 4,8000 | 37.040 | 182.995,00 |
| 02/4/2001 | 5,1200 | -1,54% | 5,2000 | 5,2600 | 5,0600 | 23.040 | ,00 |
| 30/3/2001 | 5,2000 | 2,36% | 5,0800 | 5,2800 | 5,0200 | 22.960 | 118.475,00 |
| 29/3/2001 | 5,0800 | -2,31% | 5,1000 | 5,2200 | 5,0000 | 42.620 | 217.553,00 |
| 28/3/2001 | 5,2000 | 2,77% | 5,2200 | 5,3400 | 5,1000 | 67.470 | 349.406,00 |
| 27/3/2001 | 5,0600 | -2,32% | 5,1800 | 5,2000 | 5,0000 | 27.060 | 137.678,00 |
| 26/3/2001 | 5,1800 | 0,00% | 5,2200 | 5,2800 | 5,1600 | 26.880 | 140.348,00 |
| 23/3/2001 | 5,1800 | 1,17% | 5,1400 | 5,3200 | 5,1200 | 37.570 | 194.706,00 |
| 22/3/2001 | 5,1200 | -2,66% | 5,2600 | 5,2800 | 5,1000 | 41.520 | ,00 |
| 21/3/2001 | 5,2600 | -1,13% | 5,1800 | 5,2800 | 5,1000 | 39.195 | 204.692,00 |
| 20/3/2001 | 5,3200 | 2,70% | 5,5000 | 5,5000 | 5,1200 | 29.740 | 156.421,00 |
| 19/3/2001 | 5,1800 | -5,47% | 5,4400 | 5,4800 | 5,1400 | 39.990 | 210.753,00 |
| 16/3/2001 | 5,4800 | -2,14% | 5,6000 | 5,7600 | 5,3400 | 41.080 | 228.182,00 |
| 15/3/2001 | 5,6000 | 4,09% | 5,1200 | 5,7800 | 5,1200 | 101.470 | 550.927,00 |
| 14/3/2001 | 5,3800 | -9,73% | 5,9600 | 6,1600 | 5,2600 | 163.780 | 948.702,00 |
| 13/3/2001 | 5,9600 | -1,97% | 6,0000 | 6,0000 | 5,8200 | 189.808 | 1.123.034,00 |
| 12/3/2001 | 6,0800 | 0,66% | 6,0000 | 6,3000 | 5,9200 | 125.040 | 761.180,00 |
| 09/3/2001 | 6,0400 | -0,33% | 6,0600 | 6,2000 | 5,9400 | 128.530 | 781.928,00 |
| 08/3/2001 | 6,0600 | 4,12% | 5,8600 | 6,1400 | 5,8600 | 125.440 | 756.646,00 |
| 07/3/2001 | 5,8200 | -1,36% | 5,9800 | 6,0000 | 5,5200 | 69.700 | 411.631,00 |
| 06/3/2001 | 5,9000 | 3,15% | 5,8400 | 5,9800 | 5,7600 | 121.620 | 713.804,00 |
| 05/3/2001 | 5,7200 | 1,78% | 5,6800 | 5,7600 | 5,5800 | 67.360 | 382.266,00 |
| 02/3/2001 | 5,6200 | 3,31% | 5,4400 | 5,6600 | 5,4000 | 114.960 | 642.327,00 |
| 01/3/2001 | 5,4400 | -1,09% | 5,4800 | 5,6200 | 5,4000 | 56.140 | 307.930,00 |
| 28/2/2001 | 5,5000 | -0,72% | 5,8600 | 5,9200 | 5,3600 | 222.220 | 1.264.336,00 |
| 27/2/2001 | 5,5400 | 11,69% | 5,0600 | 5,5400 | 5,0600 | 99.570 | 532.933,00 |
| 23/2/2001 | 4,9600 | 1,64% | 4,8800 | 5,0800 | 4,8800 | 51.930 | 258.363,00 |
| 22/2/2001 | 4,8800 | 0,41% | 4,6800 | 5,0400 | 4,6200 | 66.790 | 326.671,00 |
| 21/2/2001 | 4,8600 | -6,18% | 5,1800 | 5,2200 | 4,7800 | 58.270 | 291.332,00 |
| 20/2/2001 | 5,1800 | -4,07% | 5,4000 | 5,7200 | 5,1000 | 213.880 | 1.173.593,00 |
| 19/2/2001 | 5,4000 | 2,27% | 5,2800 | 5,4600 | 5,1400 | 147.370 | 783.775,00 |
| 16/2/2001 | 5,2800 | 8,64% | 4,8600 | 5,3400 | 4,8000 | 272.100 | 1.385.641,00 |
| 15/2/2001 | 4,8600 | 3,85% | 4,7000 | 5,0000 | 4,7000 | 140.020 | 679.925,00 |
| 14/2/2001 | 4,6800 | 3,54% | 4,5200 | 4,7000 | 4,4400 | 64.850 | 299.070,00 |
| 13/2/2001 | 4,5200 | 0,89% | 4,4800 | 4,8400 | 4,4800 | 159.780 | 745.308,29 |
| 12/2/2001 | 4,4800 | 6,16% | 4,2200 | 4,5000 | 4,2000 | 40.450 | 177.603,82 |
| 09/2/2001 | 4,2200 | 1,44% | 4,2200 | 4,3000 | 4,0800 | 33.990 | 143.211,21 |
| 08/2/2001 | 4,1600 | 3,48% | 4,0000 | 4,1600 | 3,9200 | 21.130 | 86.520,00 |
| 07/2/2001 | 4,0200 | -1,95% | 4,2000 | 4,2000 | 3,9600 | 16.840 | 68.253,41 |
| 06/2/2001 | 4,1000 | 3,02% | 3,9800 | 4,1000 | 3,9400 | 20.730 | 83.799,00 |
| 05/2/2001 | 3,9800 | -3,86% | 4,1400 | 4,1400 | 3,9200 | 30.870 | 123.328,60 |
| 02/2/2001 | 4,1400 | -5,48% | 4,3400 | 4,3600 | 4,0600 | 39.120 | 166.584,59 |
| 01/2/2001 | 4,3800 | -3,10% | 4,5200 | 4,5200 | 4,3600 | 42.820 | 189.177,99 |
| 31/1/2001 | 4,5200 | 1,35% | 4,5000 | 4,5400 | 4,4600 | 25.580 | 114.989,82 |
| 30/1/2001 | 4,4600 | 2,76% | 4,3400 | 4,5000 | 4,3400 | 45.210 | 200.517,39 |
| 29/1/2001 | 4,3400 | -0,91% | 4,3200 | 4,4000 | 4,2600 | 15.050 | 65.199,00 |
| 26/1/2001 | 4,3800 | -0,45% | 4,4600 | 4,5000 | 4,2200 | 42.960 | 188.330,01 |
| 25/1/2001 | 4,4000 | 4,76% | 4,0600 | 4,5000 | 4,0400 | 48.070 | 204.555,01 |
| 24/1/2001 | 4,2000 | -0,94% | 4,3000 | 4,3000 | 4,1000 | 17.240 | 72.341,80 |
| 23/1/2001 | 4,2400 | -0,93% | 4,2000 | 4,3800 | 4,0600 | 28.070 | 119.425,21 |
| 22/1/2001 | 4,2800 | -1,38% | 4,3000 | 4,3000 | 4,0000 | 26.470 | 110.531,42 |
| 19/1/2001 | 4,3400 | 1,88% | 4,2400 | 4,3800 | 4,0600 | 38.960 | 164.484,78 |
| 18/1/2001 | 4,2600 | -1,84% | 4,3400 | 4,4400 | 4,1400 | 48.100 | 209.368,60 |
| 17/1/2001 | 4,3400 | 6,90% | 4,0600 | 4,4000 | 4,0200 | 29.990 | 125.839,79 |
| 16/1/2001 | 4,0600 | -5,14% | 3,9000 | 4,3000 | 3,8800 | 75.460 | 307.418,34 |
| 15/1/2001 | 4,2800 | -9,70% | 4,7400 | 4,8200 | 4,2000 | 63.240 | 278.435,39 |
| 12/1/2001 | 4,7400 | -4,44% | 5,0400 | 5,0800 | 4,6600 | 42.430 | 209.605,81 |
| 11/1/2001 | 4,9600 | 5,98% | 4,8600 | 5,0400 | 4,7200 | 20.790 | ,00 |
| 10/1/2001 | 4,6800 | -0,43% | 4,6800 | 4,7000 | 4,4000 | 30.000 | ,00 |
| 09/1/2001 | 4,7000 | -3,69% | 4,7800 | 4,8800 | 4,5400 | 22.180 | ,00 |
| 08/1/2001 | 4,8800 | -5,79% | 5,1000 | 5,1600 | 4,8400 | 24.500 | ,00 |
| 05/1/2001 | 5,1800 | -2,63% | 5,2000 | 5,2400 | 5,0200 | 34.630 | ,00 |
| 04/1/2001 | 5,3200 | -6,67% | 5,8600 | 5,8600 | 5,2000 | 76.720 | ,00 |
| 03/1/2001 | 5,7000 | -2,40% | 6,0200 | 6,0800 | 5,6400 | 8.540 | ,00 |
| 29/12/2000 | 5,8400 | -1,52% | 5,8700 | 5,9000 | 5,7200 | 11.010 | ,00 |
| 28/12/2000 | 5,9300 | -3,58% | 5,9000 | 6,0200 | 5,8500 | 38.680 | ,00 |
| 27/12/2000 | 6,1500 | -1,91% | 6,3100 | 6,3100 | 6,0200 | 8.470 | ,00 |
| 22/12/2000 | 6,2700 | 1,79% | 6,4000 | 6,4600 | 6,2100 | 80.090 | ,00 |
| 21/12/2000 | 6,1600 | 2,67% | 5,8700 | 6,2700 | 5,8300 | 76.910 | ,00 |
| 20/12/2000 | 6,0000 | -1,96% | 6,0500 | 6,1600 | 5,9300 | 31.990 | ,00 |
| 19/12/2000 | 6,1200 | -3,62% | 6,2500 | 6,2800 | 6,0300 | 39.650 | ,00 |
| 18/12/2000 | 6,3500 | -3,64% | 6,6300 | 6,8100 | 6,2800 | 72.890 | ,00 |
| 15/12/2000 | 6,5900 | 6,98% | 6,3100 | 6,8100 | 6,2200 | 195.140 | ,00 |
| 14/12/2000 | 6,1600 | 0,98% | 6,0000 | 6,2200 | 5,9300 | 203.180 | ,00 |
| 13/12/2000 | 6,1000 | -1,45% | 6,2800 | 6,3100 | 6,0300 | 98.800 | ,00 |
| 12/12/2000 | 6,1900 | 3,17% | 6,0200 | 6,2800 | 5,9600 | 135.930 | ,00 |
| 11/12/2000 | 6,0000 | -1,48% | 6,0300 | 6,1900 | 5,9300 | 21.720 | ,00 |
| 08/12/2000 | 6,0900 | -1,14% | 6,1900 | 6,2500 | 6,0500 | 22.860 | ,00 |
| 07/12/2000 | 6,1600 | -0,48% | 5,6900 | 6,2200 | 5,6900 | 40.930 | ,00 |
| 06/12/2000 | 6,1900 | 4,21% | 5,9400 | 6,3500 | 5,9400 | 29.728 | ,00 |
| 05/12/2000 | 5,9400 | -4,50% | 6,2200 | 6,3800 | 5,8700 | 28.080 | ,00 |
| 04/12/2000 | 6,2200 | 8,36% | 5,7100 | 6,3400 | 5,6500 | 57.950 | ,00 |
| 01/12/2000 | 5,7400 | 9,33% | 5,1500 | 5,7700 | 5,1100 | 24.590 | ,00 |
| 30/11/2000 | 5,2500 | 0,57% | 5,2400 | 5,4400 | 5,1400 | 14.150 | ,00 |
| 29/11/2000 | 5,2200 | 0,58% | 5,2200 | 5,3000 | 5,0300 | 11.310 | ,00 |
| 28/11/2000 | 5,1900 | -8,63% | 5,5000 | 5,5800 | 5,1400 | 65.360 | ,00 |
| 27/11/2000 | 5,6800 | -1,73% | 5,5800 | 5,7200 | 5,5300 | 23.520 | ,00 |
| 24/11/2000 | 5,7800 | 2,30% | 5,7200 | 5,8300 | 5,5900 | 13.220 | ,00 |
| 23/11/2000 | 5,6500 | -3,25% | 5,8700 | 5,8700 | 5,4900 | 24.850 | ,00 |
| 22/11/2000 | 5,8400 | -3,15% | 6,0300 | 6,0500 | 5,8000 | 15.550 | ,00 |
| 21/11/2000 | 6,0300 | 3,08% | 5,8500 | 6,0600 | 5,7200 | 16.840 | ,00 |
| 20/11/2000 | 5,8500 | -3,47% | 5,9000 | 6,0500 | 5,7800 | 30.530 | ,00 |
| 17/11/2000 | 6,0600 | -1,14% | 6,1300 | 6,1600 | 6,0200 | 21.110 | ,00 |
| 16/11/2000 | 6,1300 | -0,49% | 6,1600 | 6,2700 | 6,0200 | 25.890 | ,00 |
| 15/11/2000 | 6,1600 | -2,38% | 6,5200 | 6,5200 | 6,0700 | 20.780 | ,00 |
| 14/11/2000 | 6,3100 | -0,94% | 6,3700 | 6,4300 | 6,2200 | 20.130 | ,00 |
| 13/11/2000 | 6,3700 | -3,04% | 6,4700 | 6,4700 | 6,2500 | 18.010 | ,00 |
| 10/11/2000 | 6,5700 | -1,79% | 6,5600 | 6,5900 | 6,4600 | 24.160 | ,00 |
| 09/11/2000 | 6,6900 | -0,74% | 6,7200 | 6,7600 | 6,6500 | 8.630 | ,00 |
| 08/11/2000 | 6,7400 | -2,46% | 6,9000 | 6,9000 | 6,4900 | 38.200 | ,00 |
| 07/11/2000 | 6,9100 | -2,26% | 6,9400 | 6,9400 | 6,8200 | 20.290 | ,00 |
| 06/11/2000 | 7,0700 | -0,70% | 7,1200 | 7,1200 | 6,8700 | 11.330 | ,00 |
| 03/11/2000 | 7,1200 | 1,28% | 7,0100 | 7,1600 | 6,9000 | 27.910 | ,00 |
| 02/11/2000 | 7,0300 | -2,63% | 7,1000 | 7,1600 | 6,9800 | 11.800 | ,00 |
| 01/11/2000 | 7,2200 | 4,64% | 7,0400 | 7,3400 | 6,9600 | 31.810 | ,00 |
| 31/10/2000 | 6,9000 | 3,29% | 6,7400 | 6,9700 | 6,6800 | 21.480 | ,00 |
| 30/10/2000 | 6,6800 | 0,75% | 6,5300 | 6,7100 | 6,5200 | 10.465 | ,00 |
| 27/10/2000 | 6,6300 | -0,90% | 6,6600 | 6,7500 | 6,5200 | 21.010 | ,00 |
| 26/10/2000 | 6,6900 | -1,04% | 6,6500 | 6,7500 | 6,4900 | 27.400 | ,00 |
| 25/10/2000 | 6,7600 | -0,44% | 6,8400 | 6,9000 | 6,5400 | 27.970 | ,00 |
| 24/10/2000 | 6,7900 | 1,04% | 6,6000 | 6,8700 | 6,5300 | 35.730 | ,00 |
| 23/10/2000 | 6,7200 | -4,95% | 6,9700 | 6,9700 | 6,6900 | 23.500 | ,00 |
| 20/10/2000 | 7,0700 | 2,32% | 7,1000 | 7,3400 | 6,9000 | 72.281 | ,00 |
| 19/10/2000 | 6,9100 | 6,47% | 6,4600 | 6,9800 | 6,3700 | 34.400 | ,00 |
| 18/10/2000 | 6,4900 | -4,84% | 6,5200 | 6,6900 | 6,4100 | 24.070 | ,00 |
| 17/10/2000 | 6,8200 | -1,16% | 6,9000 | 6,9000 | 6,4300 | 56.850 | ,00 |
| 16/10/2000 | 6,9000 | 2,22% | 7,0700 | 7,0700 | 6,7500 | 26.090 | ,00 |
| 13/10/2000 | 6,7500 | -4,12% | 6,6200 | 6,8400 | 6,4600 | 57.320 | ,00 |
| 12/10/2000 | 7,0400 | -5,38% | 7,1800 | 7,3100 | 7,0400 | 58.860 | ,00 |
| 11/10/2000 | 7,4400 | -2,11% | 7,6300 | 7,6300 | 7,3500 | 18.910 | ,00 |
| 10/10/2000 | 7,6000 | -0,91% | 7,6300 | 7,6700 | 7,4800 | 30.760 | ,00 |
| 09/10/2000 | 7,6700 | -2,17% | 7,7800 | 7,9200 | 7,5900 | 18.890 | ,00 |
| 06/10/2000 | 7,8400 | 0,38% | 7,4400 | 8,0100 | 7,4400 | 36.560 | ,00 |
| 05/10/2000 | 7,8100 | -0,76% | 7,8700 | 7,9700 | 7,6600 | 30.050 | ,00 |
| 04/10/2000 | 7,8700 | -1,75% | 8,0100 | 8,1600 | 7,6400 | 78.460 | ,00 |
| 03/10/2000 | 8,0100 | -0,62% | 8,0600 | 8,4800 | 7,7800 | 148.450 | ,00 |
| 02/10/2000 | 8,0600 | 2,68% | 7,9200 | 8,1000 | 7,9200 | 52.280 | ,00 |
| 29/9/2000 | 7,8500 | 0,00% | 7,8500 | 7,9200 | 7,6900 | 29.420 | ,00 |
| 28/9/2000 | 7,8500 | 0,90% | 7,7000 | 7,8900 | 7,6400 | 30.910 | ,00 |
| 27/9/2000 | 7,7800 | -1,64% | 7,7500 | 7,8800 | 7,7300 | 23.440 | ,00 |
| 26/9/2000 | 7,9100 | -1,98% | 7,9400 | 8,1000 | 7,7500 | 49.900 | ,00 |
| 25/9/2000 | 8,0700 | 1,25% | 8,1700 | 8,1900 | 7,8700 | 36.610 | ,00 |
| 22/9/2000 | 7,9700 | -1,12% | 7,8800 | 8,0600 | 7,8500 | 45.700 | ,00 |
| 21/9/2000 | 8,0600 | -1,35% | 8,1000 | 8,2800 | 8,0000 | 33.960 | ,00 |
| 20/9/2000 | 8,1700 | -2,27% | 8,4500 | 8,5100 | 8,1100 | 25.860 | ,00 |
| 19/9/2000 | 8,3600 | -2,22% | 8,5500 | 8,5700 | 8,1600 | 24.870 | ,00 |
| 18/9/2000 | 8,5500 | -3,06% | 8,7200 | 8,7600 | 8,3300 | 38.090 | ,00 |
| 15/9/2000 | 8,8200 | 0,80% | 8,7500 | 8,9400 | 8,6700 | 98.590 | ,00 |
| 14/9/2000 | 8,7500 | 6,06% | 8,3100 | 8,8000 | 8,1000 | 114.600 | ,00 |
| 13/9/2000 | 8,2500 | -1,67% | 8,3900 | 8,6300 | 8,1900 | 51.745 | ,00 |
| 12/9/2000 | 8,3900 | -5,30% | 8,3800 | 8,8000 | 8,2300 | 68.580 | ,00 |
| 11/9/2000 | 8,8600 | -3,80% | 9,3300 | 9,4800 | 8,6600 | 105.940 | ,00 |
| 08/9/2000 | 9,2100 | 6,23% | 8,7200 | 9,3900 | 8,7200 | 124.600 | ,00 |
| 07/9/2000 | 8,6700 | 4,21% | 8,4700 | 8,7300 | 8,2200 | 84.980 | ,00 |
| 06/9/2000 | 8,3200 | 3,61% | 8,1300 | 8,3500 | 7,9200 | 118.200 | ,00 |
| 05/9/2000 | 8,0300 | 7,79% | 7,5600 | 8,1600 | 7,3400 | 76.160 | ,00 |
| 04/9/2000 | 7,4500 | -3,25% | 7,6300 | 7,6300 | 7,3400 | 39.850 | ,00 |
| 01/9/2000 | 7,7000 | -0,65% | 7,9400 | 7,9400 | 7,6200 | 59.090 | ,00 |
| 31/8/2000 | 7,7500 | 7,34% | 7,1900 | 7,8500 | 7,1300 | 65.880 | ,00 |
| 30/8/2000 | 7,2200 | -5,00% | 7,6000 | 7,6000 | 7,1900 | 48.020 | ,00 |
| 29/8/2000 | 7,6000 | -4,40% | 7,7800 | 8,1600 | 7,2800 | 51.960 | ,00 |
| 28/8/2000 | 7,9500 | -4,79% | 8,3300 | 8,3500 | 7,8900 | 39.790 | ,00 |
| 25/8/2000 | 8,3500 | -3,02% | 8,6100 | 8,6600 | 7,6900 | 45.176 | ,00 |
| 24/8/2000 | 8,6100 | -2,49% | 8,8300 | 8,8300 | 8,5400 | 21.784 | ,00 |
| 23/8/2000 | 8,8300 | -0,23% | 8,8900 | 8,9400 | 8,7500 | 37.380 | ,00 |
| 22/8/2000 | 8,8500 | -0,78% | 8,8300 | 8,9500 | 8,7700 | 23.620 | ,00 |
| 21/8/2000 | 8,9200 | -1,44% | 9,1300 | 9,1400 | 8,7600 | 26.690 | ,00 |
| 18/8/2000 | 9,0500 | 1,91% | 8,8000 | 9,2100 | 8,8000 | 42.850 | ,00 |
| 17/8/2000 | 8,8800 | -2,20% | 8,9500 | 9,0700 | 8,6300 | 43.982 | ,00 |
| 16/8/2000 | 9,0800 | -4,92% | 9,3900 | 9,6800 | 8,9700 | 55.870 | ,00 |
| 14/8/2000 | 9,5500 | 0,74% | 9,4600 | 9,6400 | 9,1000 | 72.480 | ,00 |
| 11/8/2000 | 9,4800 | -1,35% | 8,8000 | 9,6000 | 8,7600 | 192.930 | ,00 |
| 10/8/2000 | 9,6100 | 0,00% | 9,6100 | 9,6100 | 9,6100 | 10 | ,00 |
| 09/8/2000 | 9,6100 | 0,00% | 9,6100 | 9,6100 | 9,6100 | 10 | ,00 |
| 08/8/2000 | 9,6100 | 0,00% | 9,6100 | 9,6100 | 9,6100 | 10 | ,00 |
| 07/8/2000 | 9,6100 | 0,00% | 9,6100 | 9,6100 | 9,6100 | 10 | ,00 |
| 04/8/2000 | 9,6100 | -2,73% | 9,6800 | 9,9800 | 9,5200 | 48.150 | ,00 |
| 03/8/2000 | 9,8800 | -1,89% | 10,0500 | 10,1800 | 9,8600 | 20.710 | ,00 |
| 02/8/2000 | 10,0700 | -0,69% | 10,1400 | 10,1800 | 10,0100 | 20.255 | ,00 |
| 01/8/2000 | 10,1400 | -0,59% | 10,0700 | 10,3600 | 9,9800 | 21.230 | ,00 |
| 31/7/2000 | 10,2000 | -0,68% | 10,4000 | 10,5600 | 10,0800 | 33.180 | ,00 |
| 28/7/2000 | 10,2700 | 1,18% | 10,1500 | 10,3000 | 10,0400 | 41.180 | ,00 |
| 27/7/2000 | 10,1500 | 1,40% | 10,2100 | 10,2600 | 9,9900 | 29.850 | ,00 |
| 26/7/2000 | 10,0100 | -0,60% | 10,1800 | 10,1800 | 9,9500 | 22.110 | ,00 |
| 25/7/2000 | 10,0700 | -0,79% | 10,1500 | 10,1700 | 9,9200 | 36.260 | ,00 |
| 24/7/2000 | 10,1500 | -2,59% | 10,4000 | 10,4300 | 10,1200 | 29.330 | ,00 |
| 21/7/2000 | 10,4200 | -0,67% | 10,5100 | 10,6100 | 10,3700 | 32.470 | ,00 |
| 20/7/2000 | 10,4900 | 0,58% | 10,5400 | 10,7600 | 10,3200 | 29.324 | ,00 |
| 19/7/2000 | 10,4300 | -4,75% | 10,8100 | 10,9300 | 10,3600 | 31.420 | ,00 |
| 18/7/2000 | 10,9500 | -1,79% | 10,9200 | 11,2700 | 10,7400 | 80.992 | ,00 |
| 17/7/2000 | 11,1500 | 2,86% | 10,9800 | 11,2700 | 10,8700 | 67.400 | ,00 |
| 14/7/2000 | 10,8400 | 3,93% | 10,7300 | 10,8600 | 10,3200 | 63.150 | ,00 |
| 13/7/2000 | 10,4300 | 0,00% | 10,3600 | 10,5100 | 10,1800 | 42.615 | ,00 |
| 12/7/2000 | 10,4300 | -3,69% | 10,7100 | 11,0500 | 10,2700 | 57.400 | ,00 |
| 11/7/2000 | 10,8300 | 5,56% | 10,4600 | 10,9800 | 10,4500 | 113.806 | ,00 |
| 10/7/2000 | 10,2600 | 0,59% | 10,0700 | 10,5100 | 10,0400 | 45.230 | ,00 |
| 07/7/2000 | 10,2000 | -2,95% | 10,2900 | 10,3300 | 10,1200 | 44.610 | ,00 |
| 06/7/2000 | 10,5100 | -1,78% | 10,4900 | 10,8600 | 10,2900 | 53.450 | ,00 |
| 05/7/2000 | 10,7000 | 5,21% | 10,0400 | 10,7900 | 10,0400 | 78.750 | ,00 |
| 04/7/2000 | 10,1700 | 1,29% | 10,1700 | 10,3700 | 9,8000 | 99.950 | ,00 |
| 03/7/2000 | 10,0400 | -2,81% | 10,3300 | 10,5900 | 9,8900 | 63.860 | ,00 |
| 30/6/2000 | 10,3300 | -1,24% | 10,4600 | 10,6800 | 10,2900 | 39.740 | ,00 |
| 29/6/2000 | 10,4600 | -3,24% | 10,6400 | 10,7100 | 10,2100 | 97.820 | ,00 |
| 28/6/2000 | 10,8100 | -2,44% | 11,1800 | 11,4300 | 10,7100 | 213.720 | ,00 |
| 27/6/2000 | 11,0800 | 9,27% | 10,2700 | 11,1400 | 9,9900 | 176.450 | ,00 |
| 26/6/2000 | 10,1400 | -6,02% | 10,7000 | 10,7700 | 10,0100 | 146.570 | ,00 |
| 23/6/2000 | 10,7900 | -0,74% | 10,9200 | 11,1800 | 10,7300 | 167.630 | ,00 |
| 22/6/2000 | 10,8700 | -1,09% | 10,9900 | 11,2800 | 10,8600 | 84.420 | ,00 |
| 21/6/2000 | 10,9900 | -2,74% | 11,0200 | 11,3100 | 10,8600 | 102.880 | ,00 |
| 20/6/2000 | 11,3000 | -0,35% | 11,6900 | 11,7100 | 11,0100 | 75.590 | ,00 |
| 16/6/2000 | 11,3400 | -2,91% | 11,8600 | 11,8900 | 11,3000 | 88.140 | ,00 |
| 15/6/2000 | 11,6800 | -1,77% | 12,1600 | 12,2200 | 11,6200 | 226.760 | ,00 |
| 14/6/2000 | 11,8900 | 8,19% | 10,9900 | 11,9100 | 10,8600 | 212.390 | ,00 |
| 13/6/2000 | 10,9900 | -1,70% | 11,0900 | 11,2700 | 10,7100 | 140.240 | ,00 |
| 12/6/2000 | 11,1800 | -3,29% | 11,9100 | 11,9100 | 11,1500 | 103.720 | ,00 |
| 09/6/2000 | 11,5600 | 3,21% | 11,5600 | 11,9600 | 11,3000 | 223.900 | ,00 |
| 08/6/2000 | 11,2000 | 3,32% | 10,7100 | 11,3300 | 10,5600 | 156.770 | ,00 |
| 07/6/2000 | 10,8400 | -3,90% | 11,1100 | 11,2100 | 10,7400 | 97.050 | ,00 |
| 06/6/2000 | 11,2800 | -2,42% | 11,5300 | 11,7400 | 11,2400 | 61.960 | ,00 |
| 05/6/2000 | 11,5600 | -1,11% | 11,9400 | 11,9400 | 11,5000 | 53.000 | ,00 |
| 02/6/2000 | 11,6900 | -0,68% | 12,0000 | 12,0300 | 11,6200 | 77.740 | ,00 |
| 01/6/2000 | 11,7700 | -1,42% | 12,0300 | 12,0300 | 11,6800 | 67.800 | ,00 |
| 31/5/2000 | 11,9400 | 1,88% | 12,1800 | 12,3600 | 11,9000 | 112.890 | ,00 |
| 30/5/2000 | 11,7200 | 0,26% | 11,4500 | 11,8600 | 11,4500 | 111.380 | ,00 |
| 29/5/2000 | 11,6900 | -1,52% | 12,2700 | 12,2700 | 11,6500 | 95.870 | ,00 |
| 26/5/2000 | 11,8700 | 1,37% | 11,7500 | 12,5300 | 11,4600 | 249.870 | ,00 |
| 25/5/2000 | 11,7100 | 7,14% | 11,1500 | 12,0000 | 11,0600 | 310.912 | ,00 |
| 24/5/2000 | 10,9300 | -5,86% | 11,6100 | 11,7100 | 10,8300 | 193.410 | ,00 |
| 23/5/2000 | 11,6100 | -4,44% | 11,8000 | 12,1500 | 11,4600 | 197.450 | ,00 |
| 22/5/2000 | 12,1500 | -7,88% | 13,1800 | 13,4400 | 12,0600 | 248.279 | ,00 |
| 19/5/2000 | 13,1900 | 3,45% | 13,0600 | 13,7600 | 12,7500 | 672.040 | ,00 |
| 18/5/2000 | 12,7500 | 2,49% | 12,4400 | 13,0000 | 12,0900 | 315.820 | ,00 |
| 17/5/2000 | 12,4400 | 7,33% | 11,6500 | 12,7500 | 11,3300 | 483.700 | ,00 |
| 16/5/2000 | 11,5900 | -5,08% | 12,3000 | 12,3700 | 11,5500 | 188.730 | ,00 |
| 15/5/2000 | 12,2100 | 1,58% | 12,1800 | 12,4100 | 12,0900 | 164.714 | ,00 |
| 12/5/2000 | 12,0200 | 0,17% | 12,1500 | 12,3800 | 11,8900 | 162.650 | ,00 |
| 11/5/2000 | 12,0000 | 0,25% | 11,7100 | 12,3000 | 11,6200 | 172.690 | ,00 |
| 10/5/2000 | 11,9700 | 3,91% | 11,3700 | 12,0300 | 11,3700 | 231.410 | ,00 |
| 09/5/2000 | 11,5200 | -1,62% | 11,7100 | 12,1500 | 11,4600 | 236.140 | ,00 |
| 08/5/2000 | 11,7100 | 0,00% | 11,8000 | 12,3000 | 11,5900 | 383.700 | ,00 |
| 05/5/2000 | 11,7100 | 4,09% | 11,4900 | 12,0000 | 11,4500 | 337.010 | ,00 |
| 04/5/2000 | 11,2500 | 9,86% | 10,2400 | 11,2500 | 9,9800 | 410.830 | ,00 |
| 03/5/2000 | 10,2400 | -1,73% | 10,5400 | 10,8000 | 10,0400 | 118.750 | ,00 |
| 02/5/2000 | 10,4200 | 1,76% | 10,6200 | 10,6800 | 10,3300 | 81.320 | ,00 |
| 27/4/2000 | 10,2400 | 9,52% | 9,3900 | 10,2700 | 9,1000 | 129.680 | ,00 |
| 26/4/2000 | 9,3500 | -4,30% | 9,7700 | 9,9500 | 8,8300 | 167.440 | ,00 |
| 25/4/2000 | 9,7700 | -9,03% | 10,1800 | 10,4200 | 9,6700 | 161.580 | ,00 |
| 24/4/2000 | 10,7400 | -0,56% | 11,0100 | 11,1700 | 10,4200 | 259.420 | ,00 |
| 21/4/2000 | 10,8000 | 4,25% | 10,4500 | 10,8600 | 10,4200 | 211.960 | ,00 |
| 20/4/2000 | 10,3600 | 5,18% | 9,9500 | 10,6800 | 9,7100 | 334.680 | ,00 |
| 19/4/2000 | 9,8500 | 10,06% | 9,3800 | 9,8500 | 8,9500 | 287.560 | ,00 |
| 18/4/2000 | 8,9500 | 0,34% | 9,7100 | 9,8000 | 8,5700 | 325.720 | ,00 |
| 17/4/2000 | 8,9200 | -9,81% | 8,9100 | 9,3900 | 8,9100 | 203.420 | ,00 |
| 14/4/2000 | 9,8900 | -4,81% | 9,7100 | 10,6800 | 9,4200 | 295.216 | ,00 |
| 13/4/2000 | 10,3900 | 8,23% | 9,3900 | 10,5500 | 9,3900 | 462.230 | ,00 |
| 12/4/2000 | 9,6000 | 1,48% | 9,1100 | 9,6700 | 9,1100 | 40.350 | ,00 |
| 11/4/2000 | 9,4600 | -4,44% | 9,5400 | 9,8000 | 9,3900 | 42.740 | ,00 |
| 10/4/2000 | 9,9000 | -1,39% | 10,6200 | 10,6500 | 9,1600 | 64.720 | ,00 |
| 07/4/2000 | 10,0400 | 9,85% | 9,1300 | 10,0500 | 9,1300 | 97.670 | ,00 |
| 06/4/2000 | 9,1400 | 0,99% | 9,1000 | 9,2400 | 8,8900 | 40.550 | ,00 |
| 05/4/2000 | 9,0500 | 1,46% | 8,8000 | 9,3600 | 8,8000 | 56.460 | ,00 |
| 04/4/2000 | 8,9200 | -3,98% | 9,2400 | 9,3000 | 8,6300 | 40.920 | ,00 |
| 03/4/2000 | 9,2900 | -2,72% | 10,0400 | 10,0400 | 9,1700 | 17.180 | ,00 |
| 31/3/2000 | 9,5500 | -0,21% | 9,5700 | 9,6800 | 8,8900 | 54.710 | ,00 |
| 30/3/2000 | 9,5700 | -3,33% | 10,3300 | 10,6800 | 9,3900 | 78.600 | ,00 |
| 29/3/2000 | 9,9000 | 9,88% | 9,1000 | 9,9000 | 8,8900 | 118.600 | ,00 |
| 28/3/2000 | 9,0100 | -8,90% | 8,9500 | 9,8300 | 8,9100 | 114.150 | ,00 |
| 27/3/2000 | 9,8900 | -5,45% | 10,4600 | 10,5600 | 9,6800 | 52.630 | ,00 |
| 24/3/2000 | 10,4600 | -0,95% | 11,0900 | 11,0900 | 10,0800 | 106.930 | ,00 |
| 23/3/2000 | 10,5600 | -3,83% | 10,5800 | 10,7100 | 10,1200 | 115.110 | ,00 |
| 22/3/2000 | 10,9800 | -7,73% | 11,2100 | 11,8900 | 10,9200 | 91.055 | ,00 |
| 21/3/2000 | 11,9000 | -8,74% | 12,9300 | 12,9300 | 11,7500 | 104.835 | ,00 |
| 20/3/2000 | 13,0400 | 1,80% | 13,2600 | 13,4700 | 12,9100 | 73.100 | ,00 |
| 17/3/2000 | 12,8100 | 9,58% | 12,8200 | 12,8500 | 12,1800 | 137.740 | ,00 |
| 16/3/2000 | 11,6900 | 9,87% | 11,1400 | 11,6900 | 10,2700 | 83.470 | ,00 |
| 15/3/2000 | 10,6400 | -1,85% | 9,7700 | 10,9200 | 9,7700 | 128.850 | ,00 |
| 14/3/2000 | 10,8400 | -10,04% | 11,8100 | 11,8100 | 10,8400 | 42.660 | ,00 |
| 10/3/2000 | 12,0500 | -1,07% | 12,4700 | 12,8800 | 11,3000 | 86.060 | ,00 |
| 09/3/2000 | 12,1800 | -5,58% | 13,1500 | 13,4600 | 11,6200 | 64.700 | ,00 |
| 08/3/2000 | 12,9000 | -1,90% | 11,8900 | 13,4100 | 11,8400 | 132.860 | ,00 |
| 07/3/2000 | 13,1500 | -8,81% | 13,9400 | 14,2300 | 12,9900 | 87.820 | ,00 |
| 06/3/2000 | 14,4200 | -1,03% | 14,8200 | 14,8200 | 14,0900 | 51.620 | ,00 |
| 03/3/2000 | 14,5700 | 0,07% | 14,6700 | 14,9100 | 14,3200 | 45.290 | ,00 |
| 02/3/2000 | 14,5600 | 1,53% | 14,6300 | 14,8200 | 14,3800 | 76.450 | ,00 |
| 01/3/2000 | 14,3400 | 4,82% | 13,7100 | 14,4100 | 13,5900 | 87.510 | ,00 |
| 29/2/2000 | 13,6800 | 2,70% | 13,3200 | 14,3700 | 12,6200 | 121.293 | ,00 |
| 28/2/2000 | 13,3200 | -9,69% | 13,6600 | 14,6400 | 13,2800 | 75.580 | ,00 |
| 25/2/2000 | 14,7500 | -2,06% | 15,0600 | 15,2600 | 14,5400 | 40.804 | ,00 |
| 24/2/2000 | 15,0600 | 2,10% | 14,5400 | 15,1100 | 14,5400 | 60.680 | ,00 |
| 23/2/2000 | 14,7500 | -2,19% | 14,8600 | 15,1700 | 14,4100 | 54.530 | ,00 |
| 22/2/2000 | 15,0800 | -3,21% | 15,3500 | 15,7900 | 14,9800 | 74.910 | ,00 |
| 21/2/2000 | 15,5800 | -2,75% | 15,8900 | 15,8900 | 14,9800 | 73.520 | ,00 |
| 18/2/2000 | 16,0200 | 1,01% | 15,8500 | 16,1400 | 15,8300 | 66.580 | ,00 |
| 17/2/2000 | 15,8600 | -3,82% | 15,8500 | 16,2300 | 15,8200 | 69.100 | ,00 |
| 16/2/2000 | 16,4900 | -3,96% | 16,7900 | 17,0100 | 16,3500 | 85.784 | ,00 |
| 15/2/2000 | 17,1700 | -1,60% | 17,0800 | 17,5600 | 16,7600 | 108.910 | ,00 |
| 14/2/2000 | 17,4500 | -1,69% | 17,7500 | 17,8900 | 17,2600 | 54.190 | ,00 |
| 11/2/2000 | 17,7500 | -0,34% | 18,0500 | 18,4900 | 17,3300 | 91.460 | ,00 |
| 10/2/2000 | 17,8100 | -1,22% | 17,9000 | 17,9300 | 17,2400 | 93.782 | ,00 |
| 09/2/2000 | 18,0300 | 1,86% | 17,9000 | 19,0500 | 17,8100 | 158.734 | ,00 |
| 08/2/2000 | 17,7000 | -0,23% | 18,0500 | 18,0800 | 17,1700 | 500.335 | ,00 |
| 07/2/2000 | 17,7400 | 7,26% | 17,0200 | 18,1400 | 15,9900 | 247.964 | ,00 |
| 04/2/2000 | 16,5400 | 0,85% | 16,6700 | 17,0200 | 16,0800 | 114.610 | ,00 |
| 03/2/2000 | 16,4000 | 3,40% | 15,8600 | 16,6800 | 15,8600 | 154.570 | ,00 |
| 02/2/2000 | 15,8600 | 0,00% | 15,9500 | 16,0200 | 15,5200 | 75.260 | ,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.% |
|---|