Συνεχης ενημερωση

ΥΙΟΙ Ε. ΧΑΤΖΗΚΡΑΝΙΩΤΗ-ΑΛΕΥΡ/ΝΙΑ ΤΥΡΝΑΒΟΥ (ΧΚΡΑΝ)

0,1400 €

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
12/5/2000	15,8400	7,90%	14,7600	16,1600	14,7600	56.969	,00
11/5/2000	14,6800	2,80%	14,2800	15,1800	14,1400	32.923	,00
10/5/2000	14,2800	8,35%	12,8000	14,5000	12,8000	42.539	,00
09/5/2000	13,1800	-0,15%	13,1200	13,9000	12,7800	22.835	,00
08/5/2000	13,2000	3,45%	12,9600	13,5000	12,8800	44.097	,00
05/5/2000	12,7600	8,69%	12,2200	12,9200	11,7400	28.234	,00
04/5/2000	11,7400	-2,17%	11,0000	11,8400	11,0000	10.200	,00
03/5/2000	12,0000	-3,07%	11,7800	12,5400	11,7800	8.168	,00
02/5/2000	12,3800	5,45%	11,8000	12,4600	11,8000	15.376	,00
27/4/2000	11,7400	1,38%	11,4000	11,7600	11,0600	11.550	,00
26/4/2000	11,5800	-0,34%	11,6000	11,9200	11,0600	17.839	,00
25/4/2000	11,6200	-3,33%	12,0200	12,0600	11,3200	25.938	,00
24/4/2000	12,0200	-2,12%	12,5200	13,0600	11,8600	13.818	,00
21/4/2000	12,2800	1,49%	12,0200	12,7600	12,0200	18.855	,00
20/4/2000	12,1000	3,07%	11,7400	12,7600	11,2800	27.663	,00
19/4/2000	11,7400	9,93%	10,8600	11,7400	10,7800	18.758	,00
18/4/2000	10,6800	-5,49%	12,4200	12,4200	10,2800	33.452	,00
17/4/2000	11,3000	-9,89%	11,3000	11,5400	11,3000	48.369	,00
14/4/2000	12,5400	-9,39%	13,1800	13,1800	12,4600	29.695	,00
13/4/2000	13,8400	-5,98%	13,9200	15,1800	13,3000	26.397	,00
12/4/2000	14,7200	4,55%	13,6200	15,2800	13,6200	30.863	,00
11/4/2000	14,0800	-0,98%	13,6200	14,3400	13,3800	13.497	,00
10/4/2000	14,2200	-3,66%	15,1600	15,6200	13,6600	32.213	,00
07/4/2000	14,7600	6,49%	13,8600	15,0200	13,8400	27.567	,00
06/4/2000	13,8600	9,31%	13,3400	13,9200	12,8600	56.718	,00
05/4/2000	12,6800	-3,35%	13,3800	14,0800	12,3800	36.374	,00
04/4/2000	13,1200	-8,38%	13,7000	13,7200	12,9800	29.904	,00
03/4/2000	14,3200	-8,67%	15,4000	16,1400	14,2800	12.830	,00
31/3/2000	15,6800	-4,74%	15,5000	16,4600	15,3200	14.639	,00
30/3/2000	16,4600	0,24%	16,4200	17,8000	15,9400	16.949	,00
29/3/2000	16,4200	9,91%	14,9400	16,4400	14,7600	22.974	,00
28/3/2000	14,9400	-6,27%	14,4600	15,8200	14,3600	27.997	,00
27/3/2000	15,9400	-7,65%	15,8200	17,8200	15,8200	24.449	,00
24/3/2000	17,2600	-5,37%	18,6600	18,6600	16,6600	44.055	,00
23/3/2000	18,2400	-2,46%	19,1800	20,0800	17,1200	116.873	,00
22/3/2000	18,7000	9,87%	16,4800	18,7000	16,4600	91.617	,00
21/3/2000	17,0200	4,80%	17,2600	17,8800	16,2400	86.956	,00
20/3/2000	16,2400	10,03%	15,8200	16,2400	15,2000	32.213	,00
17/3/2000	14,7600	9,82%	13,7000	14,7600	13,7000	30.947	,00
16/3/2000	13,4400	9,98%	12,5400	13,4400	12,2400	18.062	,00
15/3/2000	12,2200	-9,62%	12,8600	12,8600	12,1800	45.196	,00
14/3/2000	13,5200	-9,99%	13,9600	14,1400	13,5200	18.187	,00
10/3/2000	15,0200	-9,84%	17,2600	17,2600	15,0000	23.976	,00
09/3/2000	16,6600	-9,26%	19,9800	19,9800	16,5200	38.239	,00
08/3/2000	18,3600	-10,00%	20,4000	20,4000	18,3600	16.239	,00
07/3/2000	20,4000	-9,89%	21,5600	21,7200	20,3800	49.246	,00
06/3/2000	22,6400	-9,44%	24,3000	25,3200	22,5000	49.900	,00
03/3/2000	25,0000	1,21%	24,7000	25,9400	23,6600	28.220	,00
02/3/2000	24,7000	4,84%	24,1400	24,8800	23,6400	17.937	,00
01/3/2000	23,5600	1,20%	23,1800	24,2600	23,1800	19.621	,00
29/2/2000	23,2800	-5,29%	22,7800	25,1000	22,1200	111.613	,00
28/2/2000	24,5800	-9,96%	26,0600	27,0000	24,5800	45.863	,00
25/2/2000	27,3000	-2,50%	26,4200	29,4400	26,4200	37.432	,00
24/2/2000	28,0000	-2,23%	27,1600	29,7200	27,1600	39.825	,00
23/2/2000	28,6400	-9,94%	31,8600	31,8600	28,6200	77.772	,00
22/2/2000	31,8000	-9,97%	35,5400	35,5400	31,8000	74.029	,00
21/2/2000	35,3200	5,69%	33,7200	36,7200	33,7200	84.200	,00
18/2/2000	33,4200	10,01%	31,6400	33,4200	31,6400	71.983	,00
17/2/2000	30,3800	1,27%	29,5200	31,6400	29,3200	46.196	,00
16/2/2000	30,0000	-0,73%	29,5200	30,8800	29,5200	17.937	,00
15/2/2000	30,2200	0,27%	29,1400	31,4200	29,1400	45.433	,00
14/2/2000	30,1400	2,10%	30,5600	30,5600	29,4200	46.866	,00
11/2/2000	29,5200	1,51%	28,5000	30,6800	28,5000	37.821	,00
10/2/2000	29,0800	0,00%	28,2800	29,5200	27,8400	16.893	,00
09/2/2000	29,0800	-0,62%	28,8200	30,2400	28,8200	35.859	,00
08/2/2000	29,2600	-1,08%	30,3600	30,4800	28,7200	31.100	,00
07/2/2000	29,5800	5,27%	28,1800	29,9200	28,1800	41.620	,00
04/2/2000	28,1000	1,52%	28,4800	28,8600	27,7400	38.434	,00
03/2/2000	27,6800	1,02%	28,4800	28,4800	27,4200	23.781	,00
02/2/2000	27,4000	-1,37%	26,5800	28,2400	26,5800	26.703	,00
01/2/2000	27,7800	3,43%	28,0000	28,2200	26,4200	52.377	,00
31/1/2000	26,8600	7,96%	24,3000	26,8600	24,3000	57.414	,00
28/1/2000	24,8800	3,84%	24,6400	25,3200	23,9400	28.693	,00
27/1/2000	23,9600	-0,91%	23,6200	24,8400	22,5600	28.512	,00
26/1/2000	24,1800	-4,05%	25,2000	26,5200	23,9600	20.275	,00
25/1/2000	25,2000	-5,19%	25,4200	25,7400	24,6800	20.316	,00
24/1/2000	26,5800	0,30%	27,1800	28,2600	26,4600	28.053	,00
21/1/2000	26,5000	6,00%	25,3200	26,9400	25,3200	41.259	,00
20/1/2000	25,0000	-2,50%	24,3400	26,3400	24,3400	25.173	,00
19/1/2000	25,6400	-7,17%	26,3800	27,4200	25,4200	40.465	,00
18/1/2000	27,6200	-2,13%	26,4200	29,1000	26,4200	56.857	,00
17/1/2000	28,2200	7,79%	28,2600	28,2800	26,9600	92.243	,00
14/1/2000	26,1800	4,55%	25,5200	26,3200	24,2600	58.110	,00
13/1/2000	25,0400	1,54%	25,3200	25,3200	23,4600	34.593	,00
12/1/2000	24,6600	-2,61%	25,3200	26,5800	23,8200	89.238	,00
11/1/2000	25,3200	7,20%	25,5200	25,5200	23,8200	164.992	,00
10/1/2000	23,6200	7,95%	23,6200	23,6200	23,6200	27.427	,00
07/1/2000	21,8800	8,00%	21,8800	21,8800	21,1400	41.648	,00
05/1/2000	20,2600	-0,69%	18,7600	21,0000	18,7600	43.708	,00
04/1/2000	20,4000	-4,49%	20,7600	21,2800	20,0400	48.230	,00
03/1/2000	21,3600	1,71%	20,1400	22,2400	20,1400	71.997	,00
30/12/1999	21,0000	-4,63%	20,8200	22,9400	20,4000	125.626	,00
29/12/1999	22,0200	27,87%	17,9200	26,8200	17,8600	282.045	,00
28/12/1999	17,2200	19,09%	14,7600	17,8800	14,7600	194.018	,00
27/12/1999	14,4600	0,00%	13,6600	14,7600	12,0200	220.179	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	29,0000	9,02 %	2,4000	1
ΠΑΙΡ	0,9400	8,05 %	0,0700	44
ΛΕΒΚ	0,3000	7,14 %	0,0200	1
ΑΑΑΚ	6,5000	6,56 %	0,4000	3
ΣΙΔΜΑ	1,9900	5,29 %	0,1000	13.750
ΑΚΡΙΤ	1,0700	4,90 %	0,0500	600
ΦΟΥΝΤΛ	1,4250	4,01 %	0,0550	21.750
ΜΑΘΙΟ	0,8700	3,57 %	0,0300	1.503
ΒΙΝΤΑ	7,6000	3,40 %	0,2500	105
ΒΙΟΚΑ	1,8950	2,99 %	0,0550	45.245

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7400	-7,50 %	-0,0600	34
ΛΑΝΑΚ	1,3000	-4,41 %	-0,0600	525
ΛΑΜΨΑ	44,0000	-3,93 %	-1,8000	125
ΙΝΤΕΤ	1,4000	-3,45 %	-0,0500	1.816
ΜΕΒΑ	9,4000	-3,09 %	-0,3000	30
ΦΡΙΓΟ	0,4280	-2,73 %	-0,0120	45.013
ΙΝΤΕΚ	6,3200	-2,62 %	-0,1700	73.216
TREK	3,0800	-2,53 %	-0,0800	410
ΜΙΓ	3,7200	-2,11 %	-0,0800	3.516
ΣΑΝΜΕΖΖ	0,1964	-2,04 %	-0,0041	41

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3270	-0,02 %	-0,0010	27.434.108
ΠΕΙΡ	8,8060	0,34 %	0,0300	25.829.874
ΕΤΕ	15,5300	-0,77 %	-0,1200	18.196.776
MTLN	47,4400	2,46 %	1,1400	18.009.237
ΑΛΦΑ	4,2000	0,05 %	0,0020	17.454.895
ΓΕΚΤΕΡΝΑ	33,5000	1,45 %	0,4800	9.312.404
ΔΕΗ	20,4000	2,98 %	0,5900	8.430.446
ΟΠΑΠ	17,4700	2,40 %	0,4100	8.117.342
ΜΟΗ	34,2200	1,18 %	0,4000	4.910.509
ΜΠΕΛΑ	25,3200	0,48 %	0,1200	4.407.360

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3270	-0,02 %	6.333.850	27,43εκ.
ΑΛΦΑ	4,2000	0,05 %	4.132.103	17,45εκ.
ΠΕΙΡ	8,8060	0,34 %	2.925.359	25,83εκ.
BYLOT	1,0260	-0,39 %	1.426.548	1,47εκ.
ΕΤΕ	15,5300	-0,77 %	1.161.549	18,20εκ.
ΟΠΑΠ	17,4700	2,40 %	468.437	8,12εκ.
ΔΕΗ	20,4000	2,98 %	417.129	8,43εκ.
OPTIMA	8,6100	2,74 %	416.953	3,61εκ.
CREDIA	1,4940	-0,53 %	415.694	620,9χιλ.
MTLN	47,4400	2,46 %	381.706	18,01εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,2800	-0,32 %	218.718	1,02 %
YKNOT	2,1500	0,94 %	68.719	0,90 %
ΓΕΚΤΕΡΝΑ	33,5000	1,45 %	278.146	0,27 %
MTLN	47,4400	2,46 %	381.706	0,27 %
ΠΕΙΡ	8,8060	0,34 %	2.925.359	0,24 %
ΑΒΑΞ	3,4200	-1,16 %	311.095	0,21 %
ΒΙΟΚΑ	1,8950	2,99 %	45.245	0,19 %
OPTIMA	8,6100	2,74 %	416.953	0,19 %
ΑΛΦΑ	4,2000	0,05 %	4.132.103	0,18 %
ΕΥΡΩΒ	4,3270	-0,02 %	6.333.850	0,17 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,9900	5,29 %	13.750	7,94 %
ΤΡΑΣΤΟΡ	1,3300	1,53 %	3.542	6,11 %
ΜΑΘΙΟ	0,8700	3,57 %	1.503	5,95 %
ΔΑΑ	11,6900	2,72 %	92.911	5,71 %
ΓΚΜΕΖΖ	0,4945	-0,90 %	8.135	5,51 %
TREK	3,0800	-2,53 %	410	5,38 %
YKNOT	2,1500	0,94 %	68.719	5,16 %
ΟΤΟΕΛ	13,1800	2,65 %	40.505	5,14 %
ΕΛΛΑΚΤΩΡ	1,4260	0,28 %	136.756	5,06 %
OPTIMA	8,6100	2,74 %	416.953	4,89 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%