| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
Εριουργία Τρία Αλφα Α.Ε. (ΑΑΑΠ)
9,0000 €
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 |
|---|---|---|---|---|---|---|---|
| 03/1/2001 | 22,6000 | 11,83% | 22,6000 | 22,6000 | 22,6000 | 25 | ,00 |
| 29/12/2000 | 20,2100 | -1,75% | 20,8400 | 20,8400 | 19,9600 | 600 | ,00 |
| 28/12/2000 | 20,5700 | -5,29% | 21,7200 | 21,7200 | 20,5700 | 86 | ,00 |
| 27/12/2000 | 21,7200 | 3,08% | 21,8500 | 21,9800 | 20,6900 | 479 | ,00 |
| 22/12/2000 | 21,0700 | -7,22% | 22,7100 | 22,7100 | 21,0700 | 375 | ,00 |
| 21/12/2000 | 22,7100 | 4,41% | 22,6000 | 23,4500 | 20,7200 | 625 | ,00 |
| 20/12/2000 | 21,7500 | -6,65% | 21,7200 | 23,1800 | 21,7200 | 375 | ,00 |
| 19/12/2000 | 23,3000 | 0,82% | 23,4800 | 23,4800 | 23,1100 | 100 | ,00 |
| 18/12/2000 | 23,1100 | -7,34% | 22,0100 | 24,0100 | 22,0100 | 625 | ,00 |
| 15/12/2000 | 24,9400 | 0,00% | 24,9400 | 24,9400 | 24,9400 | 10 | ,00 |
| 14/12/2000 | 24,9400 | 1,30% | 24,6500 | 24,9400 | 24,6500 | 250 | ,00 |
| 13/12/2000 | 24,6200 | -2,46% | 24,9400 | 25,5300 | 23,4800 | 325 | ,00 |
| 12/12/2000 | 25,2400 | -7,51% | 24,9400 | 25,2400 | 24,0400 | 3.132 | ,00 |
| 11/12/2000 | 27,2900 | -0,55% | 27,2900 | 27,2900 | 27,2900 | 225 | ,00 |
| 08/12/2000 | 27,4400 | 3,90% | 27,4400 | 27,4400 | 27,4400 | 50 | ,00 |
| 07/12/2000 | 26,4100 | -3,08% | 26,9800 | 27,2500 | 25,0900 | 635 | ,00 |
| 06/12/2000 | 27,2500 | 3,10% | 27,2900 | 28,7500 | 26,4100 | 175 | ,00 |
| 05/12/2000 | 26,4300 | -4,13% | 27,5900 | 27,5900 | 26,1200 | 275 | ,00 |
| 04/12/2000 | 27,5700 | 2,11% | 28,0600 | 28,6100 | 24,9400 | 700 | ,00 |
| 01/12/2000 | 27,0000 | 6,59% | 25,3300 | 27,0000 | 23,7700 | 1.650 | ,00 |
| 30/11/2000 | 25,3300 | -0,78% | 24,9400 | 25,5200 | 24,9400 | 75 | ,00 |
| 29/11/2000 | 25,5300 | 0,00% | 25,5300 | 25,5300 | 25,5300 | 10 | ,00 |
| 28/11/2000 | 25,5300 | -2,18% | 23,5200 | 25,5300 | 23,4800 | 800 | ,00 |
| 27/11/2000 | 26,1000 | 2,23% | 26,1000 | 26,1000 | 26,1000 | 25 | ,00 |
| 24/11/2000 | 25,5300 | -2,26% | 24,9400 | 26,3800 | 24,9400 | 225 | ,00 |
| 23/11/2000 | 26,1200 | 1,20% | 26,1200 | 26,1200 | 26,1200 | 50 | ,00 |
| 22/11/2000 | 25,8100 | 0,58% | 24,8000 | 25,8100 | 24,8000 | 50 | ,00 |
| 21/11/2000 | 25,6600 | 6,65% | 24,2100 | 26,0900 | 23,9200 | 550 | ,00 |
| 20/11/2000 | 24,0600 | -4,68% | 25,2400 | 25,5300 | 23,8300 | 475 | ,00 |
| 17/11/2000 | 25,2400 | -5,89% | 26,7100 | 26,7100 | 25,2400 | 125 | ,00 |
| 16/11/2000 | 26,8200 | -0,59% | 27,5300 | 27,5300 | 26,1200 | 200 | ,00 |
| 15/11/2000 | 26,9800 | -3,12% | 26,7900 | 27,5900 | 26,0300 | 950 | ,00 |
| 14/11/2000 | 27,8500 | 3,96% | 28,4700 | 28,4700 | 25,9700 | 155 | ,00 |
| 13/11/2000 | 26,7900 | -6,03% | 26,7600 | 28,4700 | 26,7100 | 300 | ,00 |
| 10/11/2000 | 28,5100 | -0,87% | 28,7500 | 28,7600 | 27,8800 | 825 | ,00 |
| 09/11/2000 | 28,7600 | 4,24% | 28,8600 | 28,8600 | 27,8800 | 150 | ,00 |
| 08/11/2000 | 27,5900 | 1,25% | 27,2500 | 28,4700 | 27,2500 | 150 | ,00 |
| 07/11/2000 | 27,2500 | -4,55% | 26,7200 | 28,5300 | 26,5600 | 600 | ,00 |
| 06/11/2000 | 28,5500 | -1,07% | 27,8800 | 28,5500 | 27,2900 | 350 | ,00 |
| 03/11/2000 | 28,8600 | -3,48% | 27,8800 | 31,3700 | 27,8800 | 4.110 | ,00 |
| 02/11/2000 | 29,9000 | 4,62% | 31,1100 | 31,1100 | 27,8800 | 9.625 | ,00 |
| 01/11/2000 | 28,5800 | 11,95% | 26,5600 | 28,5800 | 26,1200 | 2.125 | ,00 |
| 31/10/2000 | 25,5300 | 6,69% | 23,9300 | 26,4100 | 21,4500 | 1.975 | ,00 |
| 30/10/2000 | 23,9300 | -1,40% | 24,0100 | 24,0100 | 23,9200 | 375 | ,00 |
| 27/10/2000 | 24,2700 | 3,85% | 23,8300 | 24,8000 | 22,3500 | 875 | ,00 |
| 26/10/2000 | 23,3700 | -10,53% | 24,9400 | 24,9400 | 22,9900 | 2.625 | ,00 |
| 25/10/2000 | 26,1200 | -5,36% | 29,6400 | 29,6400 | 26,1200 | 600 | ,00 |
| 24/10/2000 | 27,6000 | -11,00% | 27,7500 | 27,9200 | 27,2900 | 2.895 | ,00 |
| 23/10/2000 | 31,0100 | -5,11% | 30,2300 | 32,2500 | 29,7000 | 275 | ,00 |
| 20/10/2000 | 32,6800 | 4,91% | 32,2800 | 33,4800 | 31,6900 | 375 | ,00 |
| 19/10/2000 | 31,1500 | 2,37% | 31,6900 | 31,6900 | 29,4100 | 750 | ,00 |
| 18/10/2000 | 30,4300 | -9,73% | 29,9900 | 32,2800 | 29,9900 | 900 | ,00 |
| 17/10/2000 | 33,7100 | 1,02% | 33,7600 | 35,2000 | 32,2800 | 2.625 | ,00 |
| 16/10/2000 | 33,3700 | -0,74% | 34,3400 | 36,2400 | 32,2800 | 1.125 | ,00 |
| 13/10/2000 | 33,6200 | -9,01% | 36,5400 | 36,5400 | 32,5800 | 830 | ,00 |
| 12/10/2000 | 36,9500 | -4,18% | 36,2700 | 38,1500 | 36,1000 | 500 | ,00 |
| 11/10/2000 | 38,5600 | -6,32% | 38,3000 | 40,4400 | 38,3000 | 450 | ,00 |
| 10/10/2000 | 41,1600 | -8,08% | 39,6500 | 41,6700 | 39,6500 | 505 | ,00 |
| 09/10/2000 | 44,7800 | 2,14% | 39,6200 | 44,7800 | 39,6200 | 1.000 | ,00 |
| 06/10/2000 | 43,8400 | 6,28% | 41,1400 | 43,9600 | 41,1200 | 453 | ,00 |
| 05/10/2000 | 41,2500 | -3,06% | 42,5500 | 42,5500 | 41,1200 | 300 | ,00 |
| 04/10/2000 | 42,5500 | -1,71% | 42,5500 | 43,1400 | 42,5500 | 240 | ,00 |
| 03/10/2000 | 43,2900 | -1,66% | 43,1700 | 43,2900 | 43,1400 | 100 | ,00 |
| 02/10/2000 | 44,0200 | -0,29% | 44,0200 | 44,0200 | 44,0200 | 100 | ,00 |
| 29/9/2000 | 44,1500 | -0,11% | 44,1700 | 45,1700 | 42,9900 | 585 | ,00 |
| 28/9/2000 | 44,2000 | 0,05% | 44,3100 | 44,6100 | 44,0200 | 580 | ,00 |
| 27/9/2000 | 44,1800 | -6,32% | 44,2000 | 44,2000 | 44,1700 | 100 | ,00 |
| 26/9/2000 | 47,1600 | 4,59% | 47,8400 | 47,8400 | 45,4900 | 175 | ,00 |
| 25/9/2000 | 45,0900 | 1,51% | 46,9600 | 46,9600 | 44,9000 | 600 | ,00 |
| 22/9/2000 | 44,4200 | -1,70% | 44,0200 | 45,3400 | 42,5800 | 785 | ,00 |
| 21/9/2000 | 45,1900 | -2,54% | 47,8400 | 47,8400 | 45,1900 | 215 | ,00 |
| 20/9/2000 | 46,3700 | -0,13% | 48,9800 | 48,9800 | 46,3700 | 750 | ,00 |
| 19/9/2000 | 46,4300 | -1,67% | 46,3700 | 46,9800 | 46,3700 | 325 | ,00 |
| 18/9/2000 | 47,2200 | 3,60% | 45,4900 | 47,2500 | 45,1900 | 1.000 | ,00 |
| 15/9/2000 | 45,5800 | -3,39% | 49,6000 | 49,6000 | 44,7800 | 3.600 | ,00 |
| 14/9/2000 | 47,1800 | 2,34% | 43,4800 | 48,0100 | 43,4800 | 575 | ,00 |
| 13/9/2000 | 46,1000 | -2,74% | 47,5400 | 47,5400 | 46,1000 | 200 | ,00 |
| 12/9/2000 | 47,4000 | -9,80% | 51,3300 | 51,3600 | 47,4000 | 825 | ,00 |
| 11/9/2000 | 52,5500 | -6,81% | 58,4000 | 58,9900 | 51,8300 | 675 | ,00 |
| 08/9/2000 | 56,3900 | 7,35% | 54,3500 | 57,9900 | 52,5300 | 1.125 | ,00 |
| 07/9/2000 | 52,5300 | 4,00% | 47,1500 | 53,1000 | 47,1500 | 295 | ,00 |
| 06/9/2000 | 50,5100 | 7,56% | 48,4200 | 50,5100 | 47,8400 | 575 | ,00 |
| 05/9/2000 | 46,9600 | 4,59% | 45,1900 | 46,9600 | 45,1900 | 525 | ,00 |
| 04/9/2000 | 44,9000 | -7,00% | 44,9000 | 44,9000 | 44,9000 | 60 | ,00 |
| 01/9/2000 | 48,2800 | 10,25% | 48,3900 | 49,0400 | 46,0700 | 760 | ,00 |
| 31/8/2000 | 43,7900 | 5,24% | 41,3800 | 46,6000 | 39,2100 | 725 | ,00 |
| 30/8/2000 | 41,6100 | -0,45% | 40,1500 | 41,9200 | 40,1500 | 610 | ,00 |
| 29/8/2000 | 41,8000 | -3,11% | 41,9700 | 43,7300 | 40,1300 | 1.060 | ,00 |
| 28/8/2000 | 43,1400 | -6,87% | 46,9600 | 46,9600 | 41,2300 | 800 | ,00 |
| 25/8/2000 | 46,3200 | -5,91% | 49,3000 | 49,3000 | 45,9600 | 870 | ,00 |
| 24/8/2000 | 49,2300 | -2,53% | 50,6200 | 50,6200 | 49,0700 | 595 | ,00 |
| 23/8/2000 | 50,5100 | -1,85% | 53,1200 | 53,7100 | 50,5100 | 225 | ,00 |
| 22/8/2000 | 51,4600 | -4,44% | 49,9500 | 53,7600 | 48,5700 | 600 | ,00 |
| 21/8/2000 | 53,8500 | 0,60% | 54,2200 | 54,2200 | 53,7100 | 163 | ,00 |
| 18/8/2000 | 53,5300 | 1,85% | 51,3600 | 54,2300 | 51,3600 | 150 | ,00 |
| 17/8/2000 | 52,5600 | -2,88% | 49,2300 | 54,8900 | 49,2300 | 1.455 | ,00 |
| 16/8/2000 | 54,1200 | 0,15% | 54,2900 | 55,7300 | 50,0500 | 625 | ,00 |
| 14/8/2000 | 54,0400 | 6,90% | 51,5600 | 54,2900 | 51,5000 | 700 | ,00 |
| 11/8/2000 | 50,5500 | 1,44% | 44,0200 | 55,6100 | 44,0200 | 125 | ,00 |
| 10/8/2000 | 49,8300 | -11,22% | 51,3600 | 52,8200 | 49,4200 | 1.320 | ,00 |
| 09/8/2000 | 56,1300 | -6,20% | 58,6900 | 58,6900 | 54,5900 | 900 | ,00 |
| 08/8/2000 | 59,8400 | -2,72% | 64,1200 | 64,1200 | 58,8400 | 650 | ,00 |
| 07/8/2000 | 61,5100 | -9,26% | 61,6300 | 66,0000 | 59,6600 | 750 | ,00 |
| 04/8/2000 | 67,7900 | -2,74% | 67,5000 | 67,7900 | 67,5000 | 125 | ,00 |
| 03/8/2000 | 69,7000 | -1,57% | 67,5000 | 69,7000 | 67,5000 | 100 | ,00 |
| 02/8/2000 | 70,8100 | 4,04% | 64,7100 | 72,7800 | 64,7100 | 390 | ,00 |
| 01/8/2000 | 68,0600 | -3,45% | 65,1800 | 68,7600 | 65,1800 | 125 | ,00 |
| 31/7/2000 | 70,4900 | 0,76% | 69,9600 | 71,9600 | 66,9100 | 300 | ,00 |
| 28/7/2000 | 69,9600 | -0,21% | 67,6200 | 70,2600 | 67,6200 | 175 | ,00 |
| 27/7/2000 | 70,1100 | 0,42% | 68,9700 | 70,1100 | 66,6200 | 175 | ,00 |
| 26/7/2000 | 69,8200 | -0,20% | 64,4200 | 69,8200 | 64,4200 | 75 | ,00 |
| 25/7/2000 | 69,9600 | 3,43% | 67,3500 | 73,3700 | 63,1000 | 2.458 | ,00 |
| 24/7/2000 | 67,6400 | 0,00% | 67,6400 | 67,6400 | 67,6400 | 10 | ,00 |
| 21/7/2000 | 67,6400 | 0,25% | 67,5000 | 67,9400 | 67,5000 | 200 | ,00 |
| 20/7/2000 | 67,4700 | -1,24% | 68,3200 | 68,3200 | 66,9100 | 625 | ,00 |
| 19/7/2000 | 68,3200 | -2,84% | 70,4000 | 70,4300 | 67,5000 | 3.050 | ,00 |
| 18/7/2000 | 70,3200 | -2,48% | 70,4300 | 71,1700 | 69,8500 | 550 | ,00 |
| 17/7/2000 | 72,1100 | 1,66% | 74,8300 | 74,8300 | 71,9000 | 300 | ,00 |
| 14/7/2000 | 70,9300 | 2,72% | 70,2900 | 71,0200 | 69,8500 | 650 | ,00 |
| 13/7/2000 | 69,0500 | -3,33% | 70,4300 | 70,4300 | 68,3800 | 375 | ,00 |
| 12/7/2000 | 71,4300 | -2,20% | 72,4900 | 72,4900 | 70,4300 | 140 | ,00 |
| 11/7/2000 | 73,0400 | 2,30% | 73,0700 | 73,3700 | 72,1900 | 900 | ,00 |
| 10/7/2000 | 71,4000 | -0,17% | 69,5800 | 72,1900 | 68,5800 | 540 | ,00 |
| 07/7/2000 | 71,5200 | -3,75% | 74,5400 | 74,5400 | 68,3200 | 2.400 | ,00 |
| 06/7/2000 | 74,3100 | -1,05% | 75,1000 | 75,7400 | 72,1900 | 1.102 | ,00 |
| 05/7/2000 | 75,1000 | 4,41% | 70,4300 | 75,8600 | 70,4000 | 1.975 | ,00 |
| 04/7/2000 | 71,9300 | -3,62% | 72,2500 | 73,2200 | 69,8800 | 1.975 | ,00 |
| 03/7/2000 | 74,6300 | -3,60% | 73,5100 | 75,4200 | 73,4600 | 1.125 | ,00 |
| 30/6/2000 | 77,4200 | -1,09% | 79,2100 | 79,2100 | 73,4800 | 1.254 | ,00 |
| 29/6/2000 | 78,2700 | -1,94% | 76,6000 | 79,2400 | 76,6000 | 490 | ,00 |
| 28/6/2000 | 79,8200 | -1,88% | 85,6900 | 85,6900 | 76,6000 | 1.575 | ,00 |
| 27/6/2000 | 81,3500 | 7,36% | 78,9400 | 81,5600 | 76,3000 | 2.589 | ,00 |
| 26/6/2000 | 75,7700 | -7,50% | 86,8700 | 88,0700 | 74,8300 | 5.665 | ,00 |
| 23/6/2000 | 81,9100 | -4,05% | 87,4500 | 87,4500 | 81,2900 | 1.100 | ,00 |
| 22/6/2000 | 85,3700 | -1,45% | 88,1300 | 90,5100 | 84,8100 | 950 | ,00 |
| 21/6/2000 | 86,6300 | -2,96% | 86,5700 | 88,0400 | 83,9900 | 1.860 | ,00 |
| 20/6/2000 | 89,2700 | 1,84% | 86,5700 | 90,5400 | 86,5700 | 2.100 | ,00 |
| 16/6/2000 | 87,6600 | 0,24% | 87,7500 | 88,0100 | 83,9300 | 180 | ,00 |
| 15/6/2000 | 87,4500 | -0,81% | 89,5100 | 89,5100 | 86,7200 | 1.475 | ,00 |
| 14/6/2000 | 88,1600 | 7,67% | 81,8800 | 88,3300 | 81,8800 | 2.575 | ,00 |
| 13/6/2000 | 81,8800 | -2,95% | 84,2300 | 84,2300 | 76,7400 | 2.132 | ,00 |
| 12/6/2000 | 84,3700 | -4,71% | 88,0400 | 89,4800 | 82,6400 | 440 | ,00 |
| 09/6/2000 | 88,5400 | 1,25% | 87,7500 | 90,9800 | 87,7500 | 1.600 | ,00 |
| 08/6/2000 | 87,4500 | 7,62% | 81,8800 | 87,6000 | 81,8800 | 2.375 | ,00 |
| 07/6/2000 | 81,2600 | -3,18% | 80,7000 | 84,7800 | 78,9400 | 775 | ,00 |
| 06/6/2000 | 83,9300 | -0,32% | 83,0500 | 88,0100 | 80,8500 | 3.800 | ,00 |
| 05/6/2000 | 84,2000 | -0,17% | 86,1300 | 86,1300 | 82,2000 | 350 | ,00 |
| 02/6/2000 | 84,3400 | -1,51% | 85,1100 | 88,0400 | 82,6100 | 1.025 | ,00 |
| 01/6/2000 | 85,6300 | -3,80% | 83,7600 | 88,8900 | 83,7600 | 910 | ,00 |
| 31/5/2000 | 89,0100 | 4,58% | 85,7500 | 92,4100 | 85,7200 | 1.100 | ,00 |
| 30/5/2000 | 85,1100 | -2,25% | 87,7500 | 87,7500 | 82,4700 | 525 | ,00 |
| 29/5/2000 | 87,0700 | 9,96% | 79,8200 | 87,0700 | 79,8200 | 2.950 | ,00 |
| 26/5/2000 | 79,1800 | -0,76% | 81,8500 | 81,8500 | 77,9200 | 100 | ,00 |
| 25/5/2000 | 79,7900 | 3,81% | 76,3000 | 80,4100 | 76,3000 | 750 | ,00 |
| 24/5/2000 | 76,8600 | -7,45% | 83,0500 | 83,1100 | 74,7500 | 1.525 | ,00 |
| 23/5/2000 | 83,0500 | -2,14% | 86,5700 | 86,5700 | 82,3200 | 1.825 | ,00 |
| 22/5/2000 | 84,8700 | 3,92% | 81,6700 | 88,8000 | 81,5800 | 2.550 | ,00 |
| 19/5/2000 | 81,6700 | 8,49% | 76,3000 | 82,7900 | 76,3000 | 2.925 | ,00 |
| 18/5/2000 | 75,2800 | 4,28% | 75,1300 | 75,9800 | 73,2200 | 900 | ,00 |
| 17/5/2000 | 72,1900 | 2,02% | 70,7900 | 72,1900 | 69,1400 | 450 | ,00 |
| 16/5/2000 | 70,7600 | -4,39% | 74,0100 | 74,8300 | 70,1400 | 660 | ,00 |
| 15/5/2000 | 74,0100 | 8,14% | 70,9900 | 75,1000 | 65,0900 | 2.660 | ,00 |
| 12/5/2000 | 68,4400 | 4,49% | 68,6400 | 69,4100 | 65,7100 | 2.550 | ,00 |
| 11/5/2000 | 65,5000 | -2,24% | 66,9700 | 69,5500 | 62,1300 | 3.325 | ,00 |
| 10/5/2000 | 67,0000 | 4,05% | 64,2700 | 67,3500 | 64,2700 | 425 | ,00 |
| 09/5/2000 | 64,3900 | -2,84% | 60,4500 | 65,7400 | 60,4300 | 350 | ,00 |
| 08/5/2000 | 66,2700 | 4,25% | 68,5500 | 68,6100 | 64,8600 | 725 | ,00 |
| 05/5/2000 | 63,5700 | 3,20% | 62,7700 | 64,2700 | 62,7700 | 1.125 | ,00 |
| 04/5/2000 | 61,6000 | 0,92% | 60,1600 | 61,9200 | 59,8700 | 1.050 | ,00 |
| 03/5/2000 | 61,0400 | -1,47% | 62,5100 | 62,9500 | 61,0400 | 125 | ,00 |
| 02/5/2000 | 61,9500 | 4,91% | 61,6300 | 62,2200 | 61,6300 | 275 | ,00 |
| 27/4/2000 | 59,0500 | 0,75% | 57,1100 | 60,1600 | 57,1100 | 900 | ,00 |
| 26/4/2000 | 58,6100 | -7,28% | 63,2100 | 63,2100 | 57,2900 | 3.175 | ,00 |
| 25/4/2000 | 63,2100 | -4,57% | 61,3400 | 63,9200 | 59,9000 | 1.150 | ,00 |
| 24/4/2000 | 66,2400 | -3,58% | 70,3700 | 70,3700 | 64,5600 | 975 | ,00 |
| 21/4/2000 | 68,7000 | 6,26% | 64,5600 | 70,8700 | 64,5600 | 4.175 | ,00 |
| 20/4/2000 | 64,6500 | -2,27% | 64,5900 | 67,5600 | 64,5600 | 1.701 | ,00 |
| 19/4/2000 | 66,1500 | 7,04% | 63,6800 | 67,1500 | 58,5800 | 1.840 | ,00 |
| 18/4/2000 | 61,8000 | -1,69% | 69,1400 | 69,1400 | 57,5200 | 4.137 | ,00 |
| 17/4/2000 | 62,8600 | -9,97% | 62,9500 | 64,8600 | 62,8600 | 5.175 | ,00 |
| 14/4/2000 | 69,8200 | -9,94% | 77,5300 | 77,5300 | 69,7900 | 3.000 | ,00 |
| 13/4/2000 | 77,5300 | -6,46% | 83,6400 | 83,6400 | 76,8900 | 1.450 | ,00 |
| 12/4/2000 | 82,8800 | 3,26% | 78,7400 | 83,0500 | 77,5100 | 1.525 | ,00 |
| 11/4/2000 | 80,2600 | -2,29% | 80,7000 | 81,8200 | 76,0700 | 425 | ,00 |
| 10/4/2000 | 82,1400 | -3,02% | 85,1100 | 85,8700 | 82,1400 | 1.200 | ,00 |
| 07/4/2000 | 84,7000 | 6,97% | 82,1700 | 85,4000 | 77,8300 | 2.125 | ,00 |
| 06/4/2000 | 79,1800 | -2,10% | 81,5800 | 81,5800 | 77,7700 | 2.525 | ,00 |
| 05/4/2000 | 80,8800 | -1,86% | 83,6400 | 84,8700 | 80,7000 | 1.975 | ,00 |
| 04/4/2000 | 82,4100 | -3,00% | 88,0400 | 88,0400 | 80,9400 | 2.530 | ,00 |
| 03/4/2000 | 84,9600 | 8,46% | 76,7400 | 85,3700 | 76,7400 | 4.455 | ,00 |
| 31/3/2000 | 78,3300 | 7,92% | 71,0800 | 79,8200 | 71,0800 | 7.075 | ,00 |
| 30/3/2000 | 72,5800 | -1,67% | 79,6800 | 79,8200 | 70,4300 | 2.700 | ,00 |
| 29/3/2000 | 73,8100 | 9,97% | 69,8500 | 73,8100 | 69,8500 | 950 | ,00 |
| 28/3/2000 | 67,1200 | -6,45% | 66,0900 | 68,9400 | 64,5900 | 2.550 | ,00 |
| 27/3/2000 | 71,7500 | -9,88% | 78,9400 | 79,2400 | 71,7200 | 1.275 | ,00 |
| 24/3/2000 | 79,6200 | 0,48% | 79,5300 | 80,0600 | 76,8900 | 1.110 | ,00 |
| 23/3/2000 | 79,2400 | -6,60% | 84,8400 | 84,8400 | 76,4500 | 1.850 | ,00 |
| 22/3/2000 | 84,8400 | -5,65% | 85,4000 | 93,6200 | 83,6400 | 1.956 | ,00 |
| 21/3/2000 | 89,9200 | -7,38% | 97,3700 | 97,4000 | 89,8000 | 1.725 | ,00 |
| 20/3/2000 | 97,0800 | 6,47% | 94,8800 | 98,3100 | 93,6200 | 2.330 | ,00 |
| 17/3/2000 | 91,1800 | 9,97% | 91,1800 | 91,1800 | 90,9500 | 1.350 | ,00 |
| 16/3/2000 | 82,9100 | 9,97% | 75,3900 | 82,9100 | 75,3900 | 530 | ,00 |
| 15/3/2000 | 75,3900 | -9,35% | 79,2400 | 79,2400 | 74,8600 | 4.875 | ,00 |
| 14/3/2000 | 83,1700 | -7,35% | 86,5700 | 86,8700 | 80,8200 | 1.605 | ,00 |
| 10/3/2000 | 89,7700 | -2,08% | 90,3900 | 90,9800 | 83,6400 | 2.010 | ,00 |
| 09/3/2000 | 91,6800 | 0,48% | 97,8400 | 97,8400 | 86,6000 | 2.075 | ,00 |
| 08/3/2000 | 91,2400 | -3,45% | 85,4300 | 93,8800 | 85,0500 | 2.975 | ,00 |
| 07/3/2000 | 94,5000 | -9,70% | 111,2300 | 111,2300 | 94,2000 | 3.875 | ,00 |
| 06/3/2000 | 104,6500 | 10,00% | 102,1000 | 104,6500 | 102,1000 | 675 | ,00 |
| 03/3/2000 | 95,1400 | 9,96% | 93,8500 | 95,1400 | 90,9800 | 2.450 | ,00 |
| 02/3/2000 | 86,5200 | 10,01% | 85,1100 | 86,5200 | 79,2400 | 1.875 | ,00 |
| 01/3/2000 | 78,6500 | -4,11% | 79,7100 | 81,0000 | 77,7700 | 1.436 | ,00 |
| 29/2/2000 | 82,0200 | -4,16% | 79,5300 | 90,0700 | 79,5300 | 1.325 | ,00 |
| 28/2/2000 | 85,5800 | -8,68% | 85,5200 | 92,4400 | 84,8100 | 2.072 | ,00 |
| 25/2/2000 | 93,7100 | 5,66% | 91,0100 | 94,1700 | 90,9800 | 502 | ,00 |
| 24/2/2000 | 88,6900 | -5,08% | 84,1100 | 92,9100 | 84,1100 | 1.455 | ,00 |
| 23/2/2000 | 93,4400 | -1,03% | 94,2000 | 95,0600 | 88,0400 | 1.385 | ,00 |
| 22/2/2000 | 94,4100 | -4,79% | 94,2600 | 102,6900 | 94,2600 | 876 | ,00 |
| 21/2/2000 | 99,1600 | -2,71% | 103,0100 | 103,0100 | 94,6400 | 1.900 | ,00 |
| 18/2/2000 | 101,9200 | 1,54% | 103,3000 | 105,9100 | 101,2500 | 1.550 | ,00 |
| 17/2/2000 | 100,3700 | -3,66% | 96,2600 | 103,2700 | 94,4400 | 2.575 | ,00 |
| 16/2/2000 | 104,1800 | -4,18% | 112,9600 | 112,9600 | 103,0100 | 1.825 | ,00 |
| 15/2/2000 | 108,7300 | -2,45% | 115,8900 | 117,9800 | 108,6400 | 1.790 | ,00 |
| 14/2/2000 | 111,4600 | -2,37% | 114,4500 | 117,3900 | 111,0800 | 1.500 | ,00 |
| 11/2/2000 | 114,1600 | 0,11% | 115,9200 | 117,9800 | 111,5200 | 1.540 | ,00 |
| 10/2/2000 | 114,0400 | -0,29% | 117,3900 | 117,9800 | 112,9900 | 2.425 | ,00 |
| 09/2/2000 | 114,3700 | -3,44% | 126,1300 | 126,1300 | 112,9900 | 2.425 | ,00 |
| 08/2/2000 | 118,4400 | -4,81% | 128,5400 | 128,5400 | 116,8000 | 960 | ,00 |
| 07/2/2000 | 124,4300 | 2,39% | 125,3100 | 127,6900 | 123,2600 | 3.150 | ,00 |
| 04/2/2000 | 121,5300 | 1,30% | 123,2600 | 125,6100 | 120,3200 | 1.900 | ,00 |
| 03/2/2000 | 119,9700 | 1,79% | 117,8600 | 121,7600 | 117,8600 | 1.480 | ,00 |
| 02/2/2000 | 117,8600 | -1,23% | 115,9200 | 122,8200 | 115,9200 | 1.250 | ,00 |
| 01/2/2000 | 119,3300 | -3,42% | 124,6700 | 124,6700 | 118,2100 | 2.225 | ,00 |
| 31/1/2000 | 123,5500 | -3,20% | 127,6300 | 131,1800 | 123,2600 | 1.965 | ,00 |
| 28/1/2000 | 127,6300 | 7,38% | 117,3900 | 127,6600 | 117,3900 | 3.114 | ,00 |
| 27/1/2000 | 118,8600 | -0,71% | 119,7100 | 119,7100 | 114,7500 | 520 | ,00 |
| 26/1/2000 | 119,7100 | 1,49% | 120,3200 | 121,5000 | 111,5200 | 1.935 | ,00 |
| 25/1/2000 | 117,9500 | -7,01% | 117,0900 | 124,6700 | 116,7100 | 5.100 | ,00 |
| 24/1/2000 | 126,8400 | -6,63% | 137,0500 | 140,2500 | 125,0500 | 2.285 | ,00 |
| 21/1/2000 | 135,8500 | -1,32% | 138,2200 | 140,8700 | 132,9400 | 1.700 | ,00 |
| 20/1/2000 | 137,6700 | -2,35% | 138,2200 | 143,8000 | 132,7100 | 3.210 | ,00 |
| 19/1/2000 | 140,9800 | -2,70% | 149,6700 | 149,6700 | 135,0000 | 5.210 | ,00 |
| 18/1/2000 | 144,8900 | 7,70% | 143,8000 | 145,2700 | 140,9000 | 3.460 | ,00 |
| 17/1/2000 | 134,5300 | 7,99% | 134,5300 | 134,5300 | 129,1600 | 2.978 | ,00 |
| 14/1/2000 | 124,5800 | 7,44% | 125,0200 | 125,2200 | 120,1800 | 4.475 | ,00 |
| 13/1/2000 | 115,9500 | 3,54% | 120,0000 | 120,0000 | 108,7300 | 1.475 | ,00 |
| 12/1/2000 | 111,9900 | 4,12% | 104,1800 | 116,1600 | 103,8900 | 2.450 | ,00 |
| 11/1/2000 | 107,5600 | -3,63% | 116,2400 | 116,2400 | 103,2400 | 6.937 | ,00 |
| 10/1/2000 | 111,6100 | 7,62% | 103,7100 | 111,9900 | 103,7100 | 6.660 | ,00 |
| 07/1/2000 | 103,7100 | 7,98% | 102,6900 | 103,7100 | 99,7800 | 2.250 | ,00 |
| 05/1/2000 | 96,0500 | -6,76% | 94,7900 | 99,7800 | 94,7900 | 3.655 | ,00 |
| 04/1/2000 | 103,0100 | -4,62% | 112,9900 | 112,9900 | 99,5500 | 2.185 | ,00 |
| 03/1/2000 | 108,0000 | 7,80% | 107,0900 | 108,2000 | 101,5400 | 6.805 | ,00 |
| 30/12/1999 | 100,1900 | -3,72% | 111,0800 | 111,2000 | 96,1400 | 6.725 | ,00 |
| 29/12/1999 | 104,0600 | 7,42% | 103,8900 | 104,2700 | 97,7300 | 2.820 | ,00 |
| 28/12/1999 | 96,8700 | 7,98% | 93,9100 | 96,8700 | 90,9800 | 5.990 | ,00 |
| 27/12/1999 | 89,7100 | 4,08% | 79,3300 | 90,8300 | 79,3300 | 9.950 | ,00 |
| 24/12/1999 | 86,1900 | -7,79% | 86,5700 | 86,5700 | 86,0200 | 95 | ,00 |
| 23/12/1999 | 93,4700 | -7,89% | 93,5300 | 93,5300 | 93,3800 | 335 | ,00 |
| 22/12/1999 | 101,4800 | -7,99% | 101,5100 | 117,0400 | 101,4800 | 5.545 | ,00 |
| 21/12/1999 | 110,2900 | -7,95% | 110,2600 | 117,3000 | 110,2600 | 5.790 | ,00 |
| 20/12/1999 | 119,8200 | -7,98% | 130,5900 | 139,9900 | 119,8200 | 4.685 | ,00 |
| 17/12/1999 | 130,2100 | -7,70% | 130,0700 | 143,7700 | 129,8000 | 6.560 | ,00 |
| 16/12/1999 | 141,0700 | -8,00% | 141,6000 | 143,8000 | 141,0700 | 4.065 | ,00 |
| 15/12/1999 | 153,3400 | -7,77% | 157,5900 | 172,8500 | 152,9600 | 6.260 | ,00 |
| 14/12/1999 | 166,2500 | -6,36% | 172,5900 | 184,8900 | 163,3500 | 9.837 | ,00 |
| 13/12/1999 | 177,5500 | 8,00% | 177,5500 | 177,5500 | 168,8000 | 6.196 | ,00 |
| 10/12/1999 | 164,4000 | 4,59% | 144,6200 | 168,7500 | 144,6200 | 34.265 | ,00 |
| 09/12/1999 | 157,1800 | -7,99% | 170,8300 | 170,8300 | 157,1800 | 100 | ,00 |
| 08/12/1999 | 170,8300 | -8,00% | 170,8300 | 170,8300 | 170,8300 | 819 | ,00 |
| 07/12/1999 | 185,6800 | -8,00% | 217,9600 | 217,9600 | 185,6800 | 13.719 | ,00 |
| 06/12/1999 | 201,8200 | 7,99% | 186,8800 | 201,8200 | 186,8800 | 7.255 | ,00 |
| 03/12/1999 | 186,8800 | 7,99% | 186,8800 | 186,8800 | 186,8800 | 855 | ,00 |
| 02/12/1999 | 173,0600 | 7,99% | 173,0600 | 173,0600 | 172,8500 | 1.340 | ,00 |
| 01/12/1999 | 160,2600 | 7,98% | 152,2800 | 160,2600 | 141,1600 | 12.170 | ,00 |
| 30/11/1999 | 148,4100 | 7,99% | 148,1700 | 148,4100 | 126,4600 | 28.257 | ,00 |
| 29/11/1999 | 137,4300 | 7,97% | 137,4300 | 137,4300 | 137,4300 | 4.025 | ,00 |
| 26/11/1999 | 127,2800 | 7,99% | 127,2800 | 127,2800 | 126,1900 | 8.095 | ,00 |
| 25/11/1999 | 117,8600 | 7,99% | 117,5300 | 117,8600 | 117,3900 | 4.805 | ,00 |
| 24/11/1999 | 109,1400 | 7,98% | 109,1400 | 109,1400 | 108,5800 | 13.105 | ,00 |
| 23/11/1999 | 101,0700 | 7,99% | 100,8700 | 101,0700 | 100,8700 | 6.975 | ,00 |
| 22/11/1999 | 93,5900 | 8,00% | 93,5900 | 93,5900 | 88,0700 | 8.055 | ,00 |
| 19/11/1999 | 86,6600 | 7,97% | 83,3200 | 86,6600 | 83,3200 | 3.475 | ,00 |
| 18/11/1999 | 80,2600 | 0,77% | 84,1700 | 84,1700 | 79,4700 | 1.825 | ,00 |
| 17/11/1999 | 79,6500 | -4,13% | 83,6100 | 84,5200 | 77,7700 | 1.130 | ,00 |
| 16/11/1999 | 83,0800 | -6,39% | 90,4800 | 93,7600 | 82,6100 | 6.305 | ,00 |
| 15/11/1999 | 88,7500 | 8,01% | 84,8100 | 88,7500 | 84,2300 | 5.680 | ,00 |
| 12/11/1999 | 82,1700 | 2,56% | 84,7000 | 84,7800 | 74,5400 | 10.595 | ,00 |
| 11/11/1999 | 80,1200 | 7,89% | 80,1200 | 80,2000 | 79,9700 | 12.575 | ,00 |
| 10/11/1999 | 74,2600 | 8,00% | 68,7600 | 74,2600 | 68,7600 | 1.025 | ,00 |
| 09/11/1999 | 68,7600 | 7,99% | 64,5600 | 68,7600 | 64,5600 | 1.400 | ,00 |
| 08/11/1999 | 63,6700 | 8,01% | 63,4800 | 63,6700 | 63,4800 | 2.925 | ,00 |
| 05/11/1999 | 58,9500 | 7,99% | 58,6900 | 58,9500 | 58,6900 | 5.525 | ,00 |
| 04/11/1999 | 54,5900 | 4,62% | 54,2900 | 56,3500 | 54,2900 | 2.875 | ,00 |
| 03/11/1999 | 52,1800 | 6,79% | 49,8900 | 52,1800 | 48,2500 | 650 | ,00 |
| 02/11/1999 | 48,8600 | -3,09% | 47,8400 | 52,8200 | 47,8400 | 225 | ,00 |
| 01/11/1999 | 50,4200 | -2,98% | 55,4700 | 55,4700 | 50,4200 | 1.100 | ,00 |
| 29/10/1999 | 51,9700 | -2,16% | 57,3400 | 57,3700 | 51,9700 | 1.000 | ,00 |
| 27/10/1999 | 53,1200 | -0,82% | 52,4900 | 57,8400 | 52,4900 | 5.700 | ,00 |
| 26/10/1999 | 53,5600 | 0,00% | 54,1500 | 54,1500 | 51,5000 | 1.675 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|