| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| CREDIA | 1,5640 | -6,68 % | -0,1120 | 4.002.609 |
| ΜΕΝΤΙ | 2,4400 | -3,56 % | -0,0900 | 1.895 |
| ΜΟΥΖΚ | 0,6850 | -3,52 % | -0,0250 | 1.317 |
| ΚΟΡΔΕ | 0,4810 | -3,41 % | -0,0170 | 6.943 |
| ΟΛΘ | 35,5000 | -3,27 % | -1,2000 | 2.044 |
| ΑΤΕΚ | 1,8400 | -3,16 % | -0,0600 | 9.549 |
| ΑΡΑΙΓ | 13,6600 | -3,12 % | -0,4400 | 277.368 |
| ΦΛΕΞΟ | 8,1000 | -2,99 % | -0,2500 | 329 |
| ΣΕΝΤΡ | 0,3350 | -2,90 % | -0,0100 | 2.000 |
| ΣΙΔΜΑ | 1,6200 | -2,70 % | -0,0450 | 1.008 |
Συνεχης ενημερωση
ΑΚΡΙΤΑΣ Α.Ε. (ΑΚΡΙΤ)
1,1100 €
0,0200 (1,83%)
- Άνοιγμα 1,1000
- Υψηλό 1,1200
- Χαμηλό 1,1000
- Όγκος 594
- Τζίρος 654 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/7/2001 | 3,3400 | -4,57% | 3,4000 | 3,4000 | 3,1600 | 3.960 | ,00 |
| 06/7/2001 | 3,5000 | 0,57% | 3,4400 | 3,5800 | 3,4200 | 5.630 | 19.679,00 |
| 05/7/2001 | 3,4800 | 0,58% | 3,3000 | 3,5000 | 3,3000 | 2.520 | 8.702,00 |
| 04/7/2001 | 3,4600 | -1,14% | 3,3200 | 3,4600 | 3,2800 | 1.460 | 4.957,00 |
| 03/7/2001 | 3,5000 | 0,00% | 3,4000 | 3,5200 | 3,3600 | 2.540 | 8.850,00 |
| 02/7/2001 | 3,5000 | 1,74% | 3,4400 | 3,5000 | 3,4400 | 4.000 | ,00 |
| 29/6/2001 | 3,4400 | 2,38% | 3,2600 | 3,5000 | 3,2600 | 6.700 | 22.544,00 |
| 28/6/2001 | 3,3600 | -1,75% | 3,4000 | 3,4400 | 3,2400 | 4.350 | 14.475,00 |
| 27/6/2001 | 3,4200 | 1,18% | 3,3800 | 3,4200 | 3,3000 | 2.140 | 7.201,00 |
| 26/6/2001 | 3,3800 | -0,59% | 3,4400 | 3,4400 | 3,0800 | 7.710 | 25.217,00 |
| 25/6/2001 | 3,4000 | -2,86% | 3,3000 | 3,4600 | 3,3000 | 4.380 | 14.736,00 |
| 22/6/2001 | 3,5000 | -0,57% | 3,5000 | 3,5000 | 3,4000 | 4.130 | 14.182,00 |
| 21/6/2001 | 3,5200 | -1,12% | 3,4200 | 3,5200 | 3,4200 | 4.400 | 15.228,00 |
| 20/6/2001 | 3,5600 | -2,20% | 3,5600 | 3,5600 | 3,4400 | 2.270 | 7.934,00 |
| 19/6/2001 | 3,6400 | 0,00% | 3,6800 | 3,6800 | 3,5400 | 1.830 | 6.669,00 |
| 18/6/2001 | 3,6400 | 2,25% | 3,4400 | 3,6400 | 3,4400 | 3.840 | 13.607,00 |
| 15/6/2001 | 3,5600 | 0,56% | 3,5400 | 3,5600 | 3,4000 | 7.100 | 24.688,00 |
| 14/6/2001 | 3,5400 | -0,56% | 3,5600 | 3,5800 | 3,4600 | 5.100 | 17.844,00 |
| 13/6/2001 | 3,5600 | -0,56% | 3,5800 | 3,6200 | 3,4600 | 8.150 | 29.060,00 |
| 12/6/2001 | 3,5800 | -2,19% | 3,6000 | 3,6600 | 3,4800 | 3.220 | 11.438,00 |
| 11/6/2001 | 3,6600 | -4,19% | 3,4200 | 3,7400 | 3,4200 | 3.310 | 12.083,00 |
| 08/6/2001 | 3,8200 | -0,52% | 3,8000 | 3,8200 | 3,7800 | 2.350 | 8.908,00 |
| 07/6/2001 | 3,8400 | -0,52% | 3,7600 | 3,8600 | 3,7600 | 5.110 | 19.530,00 |
| 06/6/2001 | 3,8600 | 0,52% | 3,7800 | 3,8800 | 3,7600 | 4.110 | 15.703,00 |
| 05/6/2001 | 3,8400 | -3,03% | 3,7400 | 3,9600 | 3,7400 | 2.140 | 8.147,00 |
| 01/6/2001 | 3,9600 | -1,98% | 3,8200 | 4,0000 | 3,8200 | 4.230 | 16.560,00 |
| 31/5/2001 | 4,0400 | 0,50% | 3,8000 | 4,0400 | 3,8000 | 3.290 | 13.016,00 |
| 30/5/2001 | 4,0200 | -0,99% | 3,9800 | 4,0200 | 3,9400 | 6.140 | 24.814,00 |
| 29/5/2001 | 4,0600 | 1,00% | 3,8200 | 4,0800 | 3,8200 | 2.290 | ,00 |
| 28/5/2001 | 4,0200 | -1,47% | 4,0000 | 4,0600 | 3,9400 | 2.590 | 10.350,00 |
| 25/5/2001 | 4,0800 | 0,00% | 3,9800 | 4,1000 | 3,9600 | 3.940 | 15.915,00 |
| 24/5/2001 | 4,0800 | 1,49% | 3,9800 | 4,0800 | 3,9600 | 4.220 | 16.882,00 |
| 23/5/2001 | 4,0200 | -0,50% | 3,9000 | 4,0400 | 3,9000 | 4.830 | 19.300,00 |
| 22/5/2001 | 4,0400 | -3,35% | 4,1600 | 4,1600 | 4,0200 | 2.820 | 11.423,00 |
| 21/5/2001 | 4,1800 | -1,88% | 4,2000 | 4,2600 | 4,1200 | 3.660 | 15.290,00 |
| 18/5/2001 | 4,2600 | 0,95% | 4,1800 | 4,2600 | 4,1800 | 2.050 | 8.642,00 |
| 17/5/2001 | 4,2200 | 0,48% | 4,2000 | 4,2800 | 4,1000 | 3.680 | 15.566,00 |
| 16/5/2001 | 4,2000 | 0,96% | 4,0400 | 4,2000 | 4,0400 | 5.190 | 21.620,00 |
| 15/5/2001 | 4,1600 | 2,46% | 4,0200 | 4,1800 | 4,0000 | 2.850 | 11.656,00 |
| 14/5/2001 | 4,0600 | -2,40% | 4,1200 | 4,1200 | 4,0200 | 6.630 | 26.840,00 |
| 11/5/2001 | 4,1600 | 0,00% | 4,1600 | 4,1800 | 4,0600 | 6.560 | 26.959,00 |
| 10/5/2001 | 4,1600 | 1,46% | 4,0200 | 4,1600 | 4,0200 | 3.890 | 16.003,00 |
| 09/5/2001 | 4,1000 | -1,44% | 4,0800 | 4,1600 | 4,0200 | 5.560 | 22.703,00 |
| 08/5/2001 | 4,1600 | 0,48% | 4,1400 | 4,1800 | 4,0600 | 6.826 | 28.238,00 |
| 07/5/2001 | 4,1400 | -5,05% | 4,2600 | 4,2600 | 4,1000 | 10.370 | 43.306,00 |
| 04/5/2001 | 4,3600 | 0,46% | 4,4800 | 4,4800 | 4,2400 | 6.754 | 29.361,00 |
| 03/5/2001 | 4,3400 | -2,25% | 4,4000 | 4,4200 | 4,3000 | 4.210 | 18.383,00 |
| 02/5/2001 | 4,4400 | -0,89% | 4,4600 | 4,4800 | 4,3800 | 6.040 | 26.730,00 |
| 30/4/2001 | 4,4800 | -0,88% | 4,5200 | 4,5200 | 4,4000 | 5.670 | 25.193,00 |
| 27/4/2001 | 4,5200 | 0,00% | 4,4800 | 4,5400 | 4,4600 | 7.610 | 34.238,00 |
| 26/4/2001 | 4,5200 | 1,35% | 4,4400 | 4,5400 | 4,4000 | 8.400 | 37.641,00 |
| 25/4/2001 | 4,4600 | -0,45% | 4,4600 | 4,5000 | 4,3800 | 8.440 | 37.452,00 |
| 24/4/2001 | 4,4800 | 0,00% | 4,4000 | 4,5000 | 4,3800 | 9.310 | 41.343,00 |
| 23/4/2001 | 4,4800 | 0,00% | 4,4400 | 4,5000 | 4,3400 | 8.650 | 38.585,00 |
| 20/4/2001 | 4,4800 | 0,00% | 4,4000 | 4,5000 | 4,3600 | 8.440 | 37.446,00 |
| 19/4/2001 | 4,4800 | 0,00% | 4,6200 | 4,6200 | 4,3800 | 25.510 | 114.438,00 |
| 18/4/2001 | 4,4800 | 2,28% | 4,1800 | 4,5600 | 4,1800 | 15.990 | 71.349,00 |
| 17/4/2001 | 4,3800 | -1,35% | 4,3600 | 4,4400 | 4,3000 | 4.930 | 21.603,00 |
| 12/4/2001 | 4,4400 | 2,30% | 4,2600 | 4,4400 | 4,2600 | 14.850 | 64.886,00 |
| 11/4/2001 | 4,3400 | -1,81% | 4,4200 | 4,4600 | 4,3200 | 11.780 | 51.677,00 |
| 10/4/2001 | 4,4200 | 0,00% | 4,1600 | 4,5000 | 4,1600 | 13.140 | 58.321,00 |
| 09/4/2001 | 4,4200 | -1,34% | 4,4800 | 4,4800 | 4,4000 | 10.990 | ,00 |
| 06/4/2001 | 4,4800 | -1,32% | 4,7000 | 4,7000 | 4,4600 | 42.590 | 192.842,00 |
| 05/4/2001 | 4,5400 | 3,18% | 4,4000 | 4,5800 | 4,4000 | 35.060 | 157.267,00 |
| 04/4/2001 | 4,4000 | -3,51% | 4,2800 | 4,6800 | 4,2800 | 59.280 | 266.088,00 |
| 03/4/2001 | 4,5600 | 1,79% | 4,5000 | 4,7200 | 4,4800 | 142.140 | 655.834,00 |
| 02/4/2001 | 4,4800 | 12,00% | 4,0000 | 4,4800 | 4,0000 | 110.010 | ,00 |
| 30/3/2001 | 4,0000 | 0,50% | 4,0000 | 4,0600 | 3,9200 | 6.420 | 25.662,00 |
| 29/3/2001 | 3,9800 | -0,50% | 3,9200 | 4,0000 | 3,9000 | 6.420 | 25.415,00 |
| 28/3/2001 | 4,0000 | 0,00% | 3,9000 | 4,0200 | 3,9000 | 11.130 | 44.164,00 |
| 27/3/2001 | 4,0000 | 0,00% | 4,0000 | 4,0400 | 3,8600 | 6.960 | 27.417,00 |
| 26/3/2001 | 4,0000 | -1,48% | 3,9800 | 4,0600 | 3,8400 | 4.290 | 17.072,00 |
| 23/3/2001 | 4,0600 | 2,01% | 4,0400 | 4,0600 | 3,8600 | 7.690 | 30.898,00 |
| 22/3/2001 | 3,9800 | -1,00% | 3,8800 | 4,0800 | 3,8800 | 2.970 | ,00 |
| 21/3/2001 | 4,0200 | -0,99% | 3,8600 | 4,1400 | 3,8600 | 10.730 | 42.695,00 |
| 20/3/2001 | 4,0600 | 0,00% | 4,2000 | 4,2000 | 3,8800 | 30.450 | 120.416,00 |
| 19/3/2001 | 4,0600 | -5,58% | 4,0400 | 4,3400 | 3,9800 | 18.490 | 76.568,00 |
| 16/3/2001 | 4,3000 | 0,00% | 4,3000 | 4,3200 | 4,0600 | 15.710 | 66.444,00 |
| 15/3/2001 | 4,3000 | 3,37% | 3,8200 | 4,3000 | 3,8200 | 22.840 | 93.290,00 |
| 14/3/2001 | 4,1600 | -11,11% | 4,6800 | 4,9400 | 4,1200 | 40.370 | 191.722,00 |
| 13/3/2001 | 4,6800 | -0,43% | 4,7000 | 4,7200 | 4,4000 | 39.670 | 185.554,00 |
| 12/3/2001 | 4,7000 | 7,80% | 4,3600 | 4,7000 | 4,1400 | 50.590 | 230.459,00 |
| 09/3/2001 | 4,3600 | -2,24% | 4,5200 | 4,5800 | 4,3200 | 23.450 | 103.671,00 |
| 08/3/2001 | 4,4600 | 6,19% | 4,2000 | 4,5600 | 4,2000 | 45.440 | 201.614,00 |
| 07/3/2001 | 4,2000 | 2,94% | 3,9600 | 4,3800 | 3,9400 | 38.070 | 161.372,00 |
| 06/3/2001 | 4,0800 | 2,00% | 3,8800 | 4,1000 | 3,8800 | 12.140 | 48.755,00 |
| 05/3/2001 | 4,0000 | 0,50% | 3,9800 | 4,0200 | 3,8200 | 12.300 | 48.643,00 |
| 02/3/2001 | 3,9800 | 3,65% | 3,7600 | 3,9800 | 3,7600 | 6.170 | 24.084,00 |
| 01/3/2001 | 3,8400 | -3,03% | 3,9600 | 3,9800 | 3,8000 | 9.570 | 37.074,00 |
| 28/2/2001 | 3,9600 | -1,00% | 3,8800 | 4,0400 | 3,8800 | 8.740 | 34.566,00 |
| 27/2/2001 | 4,0000 | 0,50% | 3,8600 | 4,0000 | 3,8600 | 2.870 | 11.359,00 |
| 23/2/2001 | 3,9800 | 3,11% | 3,8200 | 4,0600 | 3,8200 | 7.170 | 28.404,00 |
| 22/2/2001 | 3,8600 | 0,00% | 3,8000 | 3,8800 | 3,7000 | 4.230 | 16.173,00 |
| 21/2/2001 | 3,8600 | -7,21% | 3,8400 | 4,1000 | 3,8400 | 15.820 | 61.904,00 |
| 20/2/2001 | 4,1600 | -1,89% | 4,2800 | 4,3400 | 4,1000 | 29.090 | 123.719,00 |
| 19/2/2001 | 4,2400 | 1,44% | 4,1400 | 4,2800 | 4,0800 | 21.350 | 89.653,00 |
| 16/2/2001 | 4,1800 | 4,50% | 3,9600 | 4,2000 | 3,9600 | 24.150 | 99.647,00 |
| 15/2/2001 | 4,0000 | 0,00% | 4,0000 | 4,1800 | 3,8200 | 21.030 | 84.432,00 |
| 14/2/2001 | 4,0000 | 5,82% | 3,6800 | 4,1000 | 3,6800 | 39.990 | 156.916,00 |
| 13/2/2001 | 3,7800 | 0,53% | 3,6800 | 3,8600 | 3,6800 | 17.140 | 65.134,00 |
| 12/2/2001 | 3,7600 | 3,87% | 3,5200 | 3,7800 | 3,5000 | 19.140 | 70.590,20 |
| 09/2/2001 | 3,6200 | 1,12% | 3,5800 | 3,7400 | 3,5000 | 34.020 | 123.585,80 |
| 08/2/2001 | 3,5800 | 7,19% | 3,2600 | 3,6000 | 3,2600 | 17.340 | 60.014,61 |
| 07/2/2001 | 3,3400 | 0,00% | 3,3000 | 3,4000 | 3,2600 | 12.020 | 40.277,39 |
| 06/2/2001 | 3,3400 | 3,09% | 3,2000 | 3,3400 | 3,2000 | 6.890 | 22.599,80 |
| 05/2/2001 | 3,2400 | -2,41% | 3,2200 | 3,3600 | 3,1800 | 7.960 | 25.890,60 |
| 02/2/2001 | 3,3200 | -1,19% | 3,3600 | 3,3600 | 3,2200 | 7.020 | 23.011,80 |
| 01/2/2001 | 3,3600 | -2,33% | 3,3200 | 3,4000 | 3,3200 | 10.240 | 34.394,39 |
| 31/1/2001 | 3,4400 | 1,18% | 3,2600 | 3,5000 | 3,2600 | 9.760 | 33.479,59 |
| 30/1/2001 | 3,4000 | 8,28% | 3,1000 | 3,4000 | 3,1000 | 19.870 | 63.646,19 |
| 29/1/2001 | 3,1400 | -1,88% | 3,1000 | 3,2200 | 3,1000 | 6.260 | 19.684,60 |
| 26/1/2001 | 3,2000 | 0,63% | 3,2000 | 3,2200 | 3,1000 | 6.480 | 20.535,80 |
| 25/1/2001 | 3,1800 | -1,85% | 3,1000 | 3,2400 | 3,0800 | 9.770 | 30.796,21 |
| 24/1/2001 | 3,2400 | -1,22% | 3,1400 | 3,2800 | 3,1200 | 6.160 | 19.591,80 |
| 23/1/2001 | 3,2800 | 0,00% | 3,2200 | 3,3800 | 3,1200 | 6.250 | 20.130,40 |
| 22/1/2001 | 3,2800 | -5,20% | 3,1200 | 3,4000 | 3,1200 | 7.410 | 24.358,20 |
| 19/1/2001 | 3,4600 | -2,26% | 3,4000 | 3,5000 | 3,3800 | 2.540 | 8.694,40 |
| 18/1/2001 | 3,5400 | 0,00% | 3,4200 | 3,8600 | 3,4200 | 5.670 | 20.037,80 |
| 17/1/2001 | 3,5400 | 4,12% | 3,3000 | 3,8000 | 3,3000 | 5.750 | 20.103,40 |
| 16/1/2001 | 3,4000 | -1,73% | 3,1000 | 3,4000 | 3,1000 | 6.060 | 20.390,40 |
| 15/1/2001 | 3,4600 | -5,98% | 3,6800 | 3,6800 | 3,3600 | 8.420 | 29.155,20 |
| 12/1/2001 | 3,6800 | -3,66% | 3,6600 | 4,0000 | 3,6000 | 10.500 | 39.462,80 |
| 11/1/2001 | 3,8200 | 3,80% | 3,3400 | 3,8600 | 3,3400 | 8.260 | ,00 |
| 10/1/2001 | 3,6800 | -2,13% | 3,6000 | 3,7400 | 3,4000 | 10.550 | ,00 |
| 09/1/2001 | 3,7600 | -4,57% | 3,8000 | 3,9000 | 3,7000 | 5.640 | ,00 |
| 08/1/2001 | 3,9400 | -7,08% | 4,1000 | 4,2000 | 3,8200 | 5.250 | ,00 |
| 05/1/2001 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,1000 | 4.320 | ,00 |
| 04/1/2001 | 4,2400 | -0,47% | 4,2600 | 4,3000 | 4,1000 | 4.850 | ,00 |
| 03/1/2001 | 4,2600 | 1,43% | 4,0200 | 4,3400 | 4,0200 | 5.020 | ,00 |
| 29/12/2000 | 4,2000 | 0,48% | 4,2000 | 4,2700 | 4,1100 | 10.800 | ,00 |
| 28/12/2000 | 4,1800 | -2,79% | 4,2300 | 4,3600 | 4,1200 | 5.670 | ,00 |
| 27/12/2000 | 4,3000 | -1,60% | 4,3000 | 4,3700 | 4,1700 | 5.880 | ,00 |
| 22/12/2000 | 4,3700 | -1,35% | 4,2000 | 4,4000 | 4,2000 | 6.790 | ,00 |
| 21/12/2000 | 4,4300 | 0,23% | 4,2100 | 4,4300 | 4,2100 | 4.850 | ,00 |
| 20/12/2000 | 4,4200 | 1,38% | 4,1400 | 4,5200 | 4,1400 | 5.120 | ,00 |
| 19/12/2000 | 4,3600 | -4,39% | 4,4300 | 4,4500 | 4,2600 | 4.890 | ,00 |
| 18/12/2000 | 4,5600 | -2,36% | 4,5300 | 4,6400 | 4,3600 | 7.660 | ,00 |
| 15/12/2000 | 4,6700 | 0,43% | 4,5000 | 4,6800 | 4,5000 | 3.590 | ,00 |
| 14/12/2000 | 4,6500 | 0,87% | 4,4200 | 4,7000 | 4,3600 | 7.160 | ,00 |
| 13/12/2000 | 4,6100 | -0,86% | 4,4800 | 4,6400 | 4,4600 | 5.610 | ,00 |
| 12/12/2000 | 4,6500 | -1,06% | 4,5500 | 4,7000 | 4,4500 | 8.950 | ,00 |
| 11/12/2000 | 4,7000 | 0,00% | 4,4800 | 4,7500 | 4,4800 | 10.670 | ,00 |
| 08/12/2000 | 4,7000 | 0,64% | 4,6500 | 4,8600 | 4,5500 | 12.300 | ,00 |
| 07/12/2000 | 4,6700 | -1,06% | 4,7200 | 4,7400 | 4,4800 | 9.860 | ,00 |
| 06/12/2000 | 4,7200 | 3,51% | 4,3300 | 4,7800 | 4,3300 | 20.680 | ,00 |
| 05/12/2000 | 4,5600 | -3,39% | 4,7200 | 4,8000 | 4,1800 | 22.750 | ,00 |
| 04/12/2000 | 4,7200 | 5,36% | 4,6400 | 4,7500 | 4,4900 | 16.820 | ,00 |
| 01/12/2000 | 4,4800 | 8,21% | 4,0800 | 4,5000 | 4,0800 | 12.680 | ,00 |
| 30/11/2000 | 4,1400 | 0,73% | 3,9600 | 4,2400 | 3,9600 | 6.860 | ,00 |
| 29/11/2000 | 4,1100 | -1,44% | 4,0100 | 4,1500 | 3,8200 | 13.130 | ,00 |
| 28/11/2000 | 4,1700 | -3,02% | 4,2100 | 4,2600 | 4,0500 | 7.030 | ,00 |
| 27/11/2000 | 4,3000 | -2,05% | 4,1200 | 4,4600 | 4,1200 | 5.800 | ,00 |
| 24/11/2000 | 4,3900 | 3,54% | 4,3900 | 4,4000 | 4,1500 | 7.750 | ,00 |
| 23/11/2000 | 4,2400 | -3,64% | 4,3000 | 4,4300 | 4,1100 | 8.750 | ,00 |
| 22/11/2000 | 4,4000 | -5,17% | 4,6700 | 4,6700 | 4,1800 | 12.840 | ,00 |
| 21/11/2000 | 4,6400 | 1,31% | 4,4300 | 4,6800 | 4,4300 | 7.970 | ,00 |
| 20/11/2000 | 4,5800 | -1,93% | 4,6100 | 4,6800 | 4,4200 | 7.170 | ,00 |
| 17/11/2000 | 4,6700 | 0,00% | 4,5200 | 4,7000 | 4,4300 | 11.850 | ,00 |
| 16/11/2000 | 4,6700 | 1,08% | 4,4200 | 4,6700 | 4,4200 | 5.030 | ,00 |
| 15/11/2000 | 4,6200 | -2,12% | 4,6200 | 4,8400 | 4,4500 | 12.830 | ,00 |
| 14/11/2000 | 4,7200 | 0,00% | 4,5600 | 4,8100 | 4,5600 | 9.390 | ,00 |
| 13/11/2000 | 4,7200 | -0,63% | 4,7500 | 4,7500 | 4,5000 | 7.200 | ,00 |
| 10/11/2000 | 4,7500 | 0,64% | 4,7000 | 4,8300 | 4,6500 | 9.710 | ,00 |
| 09/11/2000 | 4,7200 | 0,00% | 4,7000 | 4,8300 | 4,6200 | 4.610 | ,00 |
| 08/11/2000 | 4,7200 | 2,39% | 4,6100 | 4,7800 | 4,5000 | 9.700 | ,00 |
| 07/11/2000 | 4,6100 | 0,66% | 4,6100 | 4,7200 | 4,5500 | 14.520 | ,00 |
| 06/11/2000 | 4,5800 | -0,65% | 4,6500 | 4,6500 | 4,4600 | 8.010 | ,00 |
| 03/11/2000 | 4,6100 | 0,00% | 4,4800 | 4,6500 | 4,4600 | 7.010 | ,00 |
| 02/11/2000 | 4,6100 | -3,96% | 4,8400 | 4,8400 | 4,5500 | 18.240 | ,00 |
| 01/11/2000 | 4,8000 | 5,96% | 4,5300 | 4,8700 | 4,5300 | 18.460 | ,00 |
| 31/10/2000 | 4,5300 | 4,62% | 4,3400 | 4,6100 | 4,2600 | 16.550 | ,00 |
| 30/10/2000 | 4,3300 | -0,92% | 4,1800 | 4,3700 | 4,1800 | 10.680 | ,00 |
| 27/10/2000 | 4,3700 | 0,00% | 4,4900 | 4,4900 | 4,1500 | 9.600 | ,00 |
| 26/10/2000 | 4,3700 | -0,68% | 4,4000 | 4,7400 | 3,9900 | 16.900 | ,00 |
| 25/10/2000 | 4,4000 | -0,45% | 4,4200 | 4,5500 | 4,3300 | 12.520 | ,00 |
| 24/10/2000 | 4,4200 | -3,49% | 4,4600 | 4,5800 | 4,4000 | 15.270 | ,00 |
| 23/10/2000 | 4,5800 | -5,37% | 4,8400 | 4,8400 | 4,4600 | 9.650 | ,00 |
| 20/10/2000 | 4,8400 | 2,98% | 4,7000 | 4,9600 | 4,6100 | 18.510 | ,00 |
| 19/10/2000 | 4,7000 | 0,00% | 4,7000 | 4,7200 | 4,5500 | 9.750 | ,00 |
| 18/10/2000 | 4,7000 | -3,89% | 4,8700 | 4,8700 | 4,5600 | 21.490 | ,00 |
| 17/10/2000 | 4,8900 | -3,93% | 5,0900 | 5,1400 | 4,8700 | 10.190 | ,00 |
| 16/10/2000 | 5,0900 | 1,19% | 5,1400 | 5,2400 | 5,0600 | 15.920 | ,00 |
| 13/10/2000 | 5,0300 | -6,33% | 5,1400 | 5,2800 | 4,8700 | 18.030 | ,00 |
| 12/10/2000 | 5,3700 | -5,62% | 5,5800 | 5,5800 | 5,2800 | 15.370 | ,00 |
| 11/10/2000 | 5,6900 | -3,07% | 5,8700 | 5,8700 | 5,5800 | 13.860 | ,00 |
| 10/10/2000 | 5,8700 | -0,17% | 5,7500 | 5,8700 | 5,6100 | 11.250 | ,00 |
| 09/10/2000 | 5,8800 | -1,34% | 5,9600 | 6,1600 | 5,8100 | 10.540 | ,00 |
| 06/10/2000 | 5,9600 | -1,00% | 6,0200 | 6,0200 | 5,8500 | 10.460 | ,00 |
| 05/10/2000 | 6,0200 | -1,31% | 5,9000 | 6,1300 | 5,9000 | 10.050 | ,00 |
| 04/10/2000 | 6,1000 | -3,02% | 6,2200 | 6,2900 | 6,1000 | 12.050 | ,00 |
| 03/10/2000 | 6,2900 | -1,72% | 6,3700 | 6,3700 | 6,2500 | 9.740 | ,00 |
| 02/10/2000 | 6,4000 | -0,47% | 6,3500 | 6,5700 | 6,3500 | 8.770 | ,00 |
| 29/9/2000 | 6,4300 | 1,26% | 6,3400 | 6,6600 | 6,3400 | 18.750 | ,00 |
| 28/9/2000 | 6,3500 | 0,47% | 6,2800 | 6,4600 | 6,2800 | 8.140 | ,00 |
| 27/9/2000 | 6,3200 | -0,78% | 6,2500 | 6,4000 | 6,2500 | 10.070 | ,00 |
| 26/9/2000 | 6,3700 | -0,62% | 6,2500 | 6,4400 | 6,2500 | 13.200 | ,00 |
| 25/9/2000 | 6,4100 | 1,10% | 6,3700 | 6,5900 | 6,3400 | 18.952 | ,00 |
| 22/9/2000 | 6,3400 | -0,63% | 6,4300 | 6,5200 | 6,3400 | 16.910 | ,00 |
| 21/9/2000 | 6,3800 | -1,85% | 6,5000 | 6,5700 | 6,3700 | 21.920 | ,00 |
| 20/9/2000 | 6,5000 | -1,81% | 6,6200 | 6,7500 | 6,4100 | 13.830 | ,00 |
| 19/9/2000 | 6,6200 | -1,78% | 6,6000 | 6,7200 | 6,4000 | 24.460 | ,00 |
| 18/9/2000 | 6,7400 | -2,88% | 6,8100 | 6,8400 | 6,6200 | 8.310 | ,00 |
| 15/9/2000 | 6,9400 | 0,14% | 6,9800 | 7,2600 | 6,7400 | 27.710 | ,00 |
| 14/9/2000 | 6,9300 | 4,21% | 6,6900 | 7,1000 | 6,6300 | 29.800 | ,00 |
| 13/9/2000 | 6,6500 | 0,45% | 6,3700 | 6,8700 | 6,3700 | 24.840 | ,00 |
| 12/9/2000 | 6,6200 | -7,41% | 6,9300 | 7,1000 | 6,5400 | 46.870 | ,00 |
| 11/9/2000 | 7,1500 | -2,19% | 7,4400 | 7,5700 | 6,7800 | 50.590 | ,00 |
| 08/9/2000 | 7,3100 | 3,84% | 7,0400 | 7,5400 | 6,9800 | 73.820 | ,00 |
| 07/9/2000 | 7,0400 | 4,76% | 6,8800 | 7,4000 | 6,6900 | 86.820 | ,00 |
| 06/9/2000 | 6,7200 | 4,02% | 6,4600 | 6,7400 | 6,4600 | 41.710 | ,00 |
| 05/9/2000 | 6,4600 | 0,47% | 6,2700 | 6,6300 | 6,2700 | 29.150 | ,00 |
| 04/9/2000 | 6,4300 | -3,31% | 6,4300 | 6,4600 | 6,2700 | 23.380 | ,00 |
| 01/9/2000 | 6,6500 | -1,34% | 6,8400 | 6,8400 | 6,5400 | 24.740 | ,00 |
| 31/8/2000 | 6,7400 | 5,31% | 6,3200 | 6,7500 | 6,2700 | 24.810 | ,00 |
| 30/8/2000 | 6,4000 | -3,90% | 6,6000 | 6,7500 | 6,1900 | 26.190 | ,00 |
| 29/8/2000 | 6,6600 | -2,35% | 6,4700 | 7,0400 | 6,4700 | 25.510 | ,00 |
| 28/8/2000 | 6,8200 | -3,13% | 6,9600 | 7,0400 | 6,5700 | 20.290 | ,00 |
| 25/8/2000 | 7,0400 | -2,49% | 7,1900 | 7,2200 | 6,9400 | 19.830 | ,00 |
| 24/8/2000 | 7,2200 | -2,96% | 7,4800 | 7,4800 | 7,1900 | 12.210 | ,00 |
| 23/8/2000 | 7,4400 | 1,36% | 7,4800 | 7,6300 | 7,1900 | 32.090 | ,00 |
| 22/8/2000 | 7,3400 | 0,27% | 7,3400 | 7,3500 | 7,0600 | 19.780 | ,00 |
| 21/8/2000 | 7,3200 | -5,67% | 7,5100 | 7,6700 | 7,2200 | 14.980 | ,00 |
| 18/8/2000 | 7,7600 | 1,57% | 7,6400 | 7,8700 | 7,3800 | 15.180 | ,00 |
| 17/8/2000 | 7,6400 | 0,13% | 7,4800 | 7,7800 | 7,1800 | 17.170 | ,00 |
| 16/8/2000 | 7,6300 | -10,34% | 7,9500 | 8,5100 | 7,5300 | 42.490 | ,00 |
| 14/8/2000 | 8,5100 | 5,06% | 8,1000 | 8,6000 | 8,1000 | 16.070 | ,00 |
| 11/8/2000 | 8,1000 | 9,91% | 7,1900 | 8,2500 | 7,1900 | 35.360 | ,00 |
| 10/8/2000 | 7,3700 | -8,56% | 7,8200 | 7,8400 | 7,1200 | 31.590 | ,00 |
| 09/8/2000 | 8,0600 | -5,18% | 8,5000 | 8,5000 | 7,6600 | 29.030 | ,00 |
| 08/8/2000 | 8,5000 | -0,35% | 8,3200 | 8,7500 | 8,3200 | 20.540 | ,00 |
| 07/8/2000 | 8,5300 | -4,37% | 8,8500 | 8,8900 | 8,3800 | 21.340 | ,00 |
| 04/8/2000 | 8,9200 | -1,33% | 9,1300 | 9,1300 | 8,8500 | 14.770 | ,00 |
| 03/8/2000 | 9,0400 | -0,99% | 9,0400 | 9,2700 | 9,0100 | 16.190 | ,00 |
| 02/8/2000 | 9,1300 | -0,11% | 9,1000 | 9,3500 | 8,9900 | 10.660 | ,00 |
| 01/8/2000 | 9,1400 | -0,54% | 8,9700 | 9,3800 | 8,9700 | 8.030 | ,00 |
| 31/7/2000 | 9,1900 | -1,50% | 9,3300 | 9,6600 | 9,1000 | 14.750 | ,00 |
| 28/7/2000 | 9,3300 | 2,75% | 9,1000 | 9,5100 | 8,9500 | 24.420 | ,00 |
| 27/7/2000 | 9,0800 | 1,45% | 8,9500 | 9,1600 | 8,9500 | 16.820 | ,00 |
| 26/7/2000 | 8,9500 | -1,32% | 9,0100 | 9,1900 | 8,9500 | 15.870 | ,00 |
| 25/7/2000 | 9,0700 | -2,99% | 9,2700 | 9,4500 | 9,0500 | 15.160 | ,00 |
| 24/7/2000 | 9,3500 | -0,74% | 9,2700 | 9,3900 | 9,2700 | 11.560 | ,00 |
| 21/7/2000 | 9,4200 | 0,32% | 9,3000 | 9,5700 | 9,3000 | 12.870 | ,00 |
| 20/7/2000 | 9,3900 | -0,53% | 9,3900 | 9,6000 | 9,2900 | 14.070 | ,00 |
| 19/7/2000 | 9,4400 | -4,16% | 9,4600 | 9,8600 | 9,3900 | 26.610 | ,00 |
| 18/7/2000 | 9,8500 | -1,89% | 10,1000 | 10,1500 | 9,8300 | 23.690 | ,00 |
| 17/7/2000 | 10,0400 | 1,62% | 9,8200 | 10,2700 | 9,8200 | 26.550 | ,00 |
| 14/7/2000 | 9,8800 | 4,22% | 9,4800 | 10,0100 | 9,4800 | 21.960 | ,00 |
| 13/7/2000 | 9,4800 | -1,56% | 9,4500 | 9,6800 | 9,4500 | 13.100 | ,00 |
| 12/7/2000 | 9,6300 | -2,63% | 10,1200 | 10,1200 | 9,6100 | 27.450 | ,00 |
| 11/7/2000 | 9,8900 | 1,85% | 9,7100 | 10,0700 | 9,7100 | 16.800 | ,00 |
| 10/7/2000 | 9,7100 | 0,83% | 9,6800 | 10,0400 | 9,4400 | 19.480 | ,00 |
| 07/7/2000 | 9,6300 | -2,73% | 9,8900 | 9,8900 | 9,5700 | 31.700 | ,00 |
| 06/7/2000 | 9,9000 | -0,80% | 10,1500 | 10,5100 | 9,8600 | 77.910 | ,00 |
| 05/7/2000 | 9,9800 | 8,01% | 9,1100 | 10,0700 | 9,1100 | 33.990 | ,00 |
| 04/7/2000 | 9,2400 | -1,91% | 9,2700 | 9,4900 | 9,1700 | 15.770 | ,00 |
| 03/7/2000 | 9,4200 | -2,69% | 9,2700 | 9,6800 | 9,2700 | 21.600 | ,00 |
| 30/6/2000 | 9,6800 | 1,15% | 9,3900 | 9,9800 | 9,3900 | 26.310 | ,00 |
| 29/6/2000 | 9,5700 | -1,95% | 9,4400 | 9,8800 | 9,4400 | 26.320 | ,00 |
| 28/6/2000 | 9,7600 | -3,75% | 10,2700 | 10,5400 | 9,6800 | 57.720 | ,00 |
| 27/6/2000 | 10,1400 | 9,74% | 9,2400 | 10,1700 | 9,2400 | 50.230 | ,00 |
| 26/6/2000 | 9,2400 | -6,29% | 9,8600 | 9,8600 | 8,9200 | 41.210 | ,00 |
| 23/6/2000 | 9,8600 | -3,43% | 10,0100 | 10,5100 | 9,8300 | 38.280 | ,00 |
| 22/6/2000 | 10,2100 | -0,87% | 10,3000 | 10,7100 | 10,1200 | 23.920 | ,00 |
| 21/6/2000 | 10,3000 | -3,01% | 10,5100 | 10,7100 | 10,2700 | 46.110 | ,00 |
| 20/6/2000 | 10,6200 | -3,98% | 11,0900 | 11,3300 | 10,5900 | 37.340 | ,00 |
| 16/6/2000 | 11,0600 | -2,98% | 11,4000 | 11,5000 | 11,0300 | 54.480 | ,00 |
| 15/6/2000 | 11,4000 | 2,52% | 11,1500 | 11,6800 | 11,1500 | 103.220 | ,00 |
| 14/6/2000 | 11,1200 | 6,11% | 10,3600 | 11,2100 | 10,3600 | 71.550 | ,00 |
| 13/6/2000 | 10,4800 | -2,06% | 10,3300 | 10,9900 | 10,2700 | 51.230 | ,00 |
| 12/6/2000 | 10,7000 | -1,29% | 10,8600 | 11,1400 | 10,6500 | 44.610 | ,00 |
| 09/6/2000 | 10,8400 | -1,36% | 11,2800 | 11,3000 | 10,7400 | 61.780 | ,00 |
| 08/6/2000 | 10,9900 | 5,37% | 10,5600 | 11,1500 | 10,2900 | 57.870 | ,00 |
| 07/6/2000 | 10,4300 | -6,96% | 11,0300 | 11,1200 | 10,2700 | 101.160 | ,00 |
| 06/6/2000 | 11,2100 | -2,78% | 11,5300 | 11,7100 | 11,0300 | 44.190 | ,00 |
| 05/6/2000 | 11,5300 | -0,77% | 11,6200 | 12,0300 | 11,4600 | 63.930 | ,00 |
| 02/6/2000 | 11,6200 | -1,11% | 11,7500 | 12,3000 | 11,4700 | 55.960 | ,00 |
| 01/6/2000 | 11,7500 | 2,62% | 11,4500 | 12,3000 | 11,2100 | 167.410 | ,00 |
| 31/5/2000 | 11,4500 | 0,44% | 11,7400 | 11,9100 | 11,4200 | 115.810 | ,00 |
| 30/5/2000 | 11,4000 | -4,20% | 11,7700 | 12,4100 | 11,2400 | 235.730 | ,00 |
| 29/5/2000 | 11,9000 | 9,88% | 11,2700 | 11,9000 | 11,0300 | 320.230 | ,00 |
| 26/5/2000 | 10,8300 | -0,91% | 10,7400 | 11,2400 | 10,6200 | 67.490 | ,00 |
| 25/5/2000 | 10,9300 | 6,12% | 10,9300 | 11,0600 | 10,4500 | 82.560 | ,00 |
| 24/5/2000 | 10,3000 | 1,48% | 9,7400 | 10,9600 | 9,7400 | 130.100 | ,00 |
| 23/5/2000 | 10,1500 | -3,24% | 10,2700 | 10,4500 | 9,8300 | 71.840 | ,00 |
| 22/5/2000 | 10,4900 | -6,92% | 11,2700 | 11,7200 | 10,3300 | 150.290 | ,00 |
| 19/5/2000 | 11,2700 | 9,84% | 11,2700 | 11,2700 | 10,8600 | 279.130 | ,00 |
| 18/5/2000 | 10,2600 | 9,97% | 9,5700 | 10,2600 | 9,3300 | 100.340 | ,00 |
| 17/5/2000 | 9,3300 | -1,58% | 9,2400 | 9,5400 | 9,2400 | 53.360 | ,00 |
| 16/5/2000 | 9,4800 | -2,67% | 9,7000 | 9,8300 | 9,1600 | 75.020 | ,00 |
| 15/5/2000 | 9,7400 | -0,92% | 10,1200 | 10,2400 | 9,6800 | 99.180 | ,00 |
| 12/5/2000 | 9,8300 | 2,29% | 9,6800 | 10,1200 | 9,6800 | 101.720 | ,00 |
| 11/5/2000 | 9,6100 | 1,37% | 9,3900 | 9,9800 | 9,1400 | 115.170 | ,00 |
| 10/5/2000 | 9,4800 | 6,64% | 8,6700 | 9,5400 | 8,6700 | 87.000 | ,00 |
| 09/5/2000 | 8,8900 | -1,98% | 9,0700 | 9,2400 | 8,7600 | 60.230 | ,00 |
| 08/5/2000 | 9,0700 | 3,54% | 8,8300 | 9,3300 | 8,8300 | 119.990 | ,00 |
| 05/5/2000 | 8,7600 | 5,42% | 7,9700 | 8,8000 | 7,9700 | 71.690 | ,00 |
| 04/5/2000 | 8,3100 | -2,81% | 7,9400 | 8,3900 | 7,9400 | 30.880 | ,00 |
| 03/5/2000 | 8,5500 | -2,40% | 8,3200 | 8,8000 | 8,3200 | 40.830 | ,00 |
| 02/5/2000 | 8,7600 | 2,94% | 8,5100 | 8,8800 | 8,3100 | 61.610 | ,00 |
| 27/4/2000 | 8,5100 | 0,00% | 8,5100 | 8,6300 | 8,2200 | 39.440 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,3000 | 7,14 % | 0,0200 | 2.000 |
| ΜΟΝΤΑ | 5,4000 | 5,06 % | 0,2600 | 1.480 |
| ΜΑΣΤΙΧΑ | 1,4800 | 4,23 % | 0,0600 | 10 |
| ΧΑΙΔΕ | 1,1000 | 3,77 % | 0,0400 | 2.374 |
| ΙΑΤΡ | 2,2200 | 3,26 % | 0,0700 | 25.872 |
| ΜΑΘΙΟ | 0,9500 | 2,70 % | 0,0250 | 305 |
| OPTIMA | 8,5000 | 2,16 % | 0,1800 | 486.945 |
| ΛΑΝΑΚ | 1,6100 | 1,90 % | 0,0300 | 511 |
| ΤΖΚΑ | 1,3850 | 1,84 % | 0,0250 | 2.536 |
| ΑΚΡΙΤ | 1,1100 | 1,83 % | 0,0200 | 594 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8900 | -0,89 % | -0,0620 | 31.335.208 |
| ΑΛΦΑ | 3,3690 | -1,78 % | -0,0610 | 29.049.930 |
| ΕΤΕ | 11,8750 | -1,21 % | -0,1450 | 21.139.186 |
| ΕΥΡΩΒ | 3,2040 | -0,03 % | -0,0010 | 12.611.843 |
| MTLN | 50,9000 | 0,99 % | 0,5000 | 10.071.094 |
| BOCHGR | 7,4600 | -1,58 % | -0,1200 | 7.108.609 |
| ΜΠΕΛΑ | 31,3200 | -0,51 % | -0,1600 | 6.894.288 |
| CREDIA | 1,5640 | -6,68 % | -0,1120 | 6.382.874 |
| OPTIMA | 8,5000 | 2,16 % | 0,1800 | 4.113.571 |
| ΑΡΑΙΓ | 13,6600 | -3,12 % | -0,4400 | 3.807.471 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3690 | -1,78 % | 8.619.019 | 29,05εκ. |
| ΠΕΙΡ | 6,8900 | -0,89 % | 4.541.626 | 31,34εκ. |
| CREDIA | 1,5640 | -6,68 % | 4.002.609 | 6,38εκ. |
| ΕΥΡΩΒ | 3,2040 | -0,03 % | 3.936.354 | 12,61εκ. |
| ΕΤΕ | 11,8750 | -1,21 % | 1.779.822 | 21,14εκ. |
| ΙΝΛΟΤ | 1,2080 | 0,00 % | 978.974 | 1,18εκ. |
| BOCHGR | 7,4600 | -1,58 % | 948.134 | 7,11εκ. |
| OPTIMA | 8,5000 | 2,16 % | 486.945 | 4,11εκ. |
| ΑΔΜΗΕ | 3,3000 | -0,30 % | 337.131 | 1,11εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4360 | 1,28 % | 322.280 | 139,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2100 | -0,45 % | 43.836 | 0,58 % |
| ΑΛΦΑ | 3,3690 | -1,78 % | 8.619.019 | 0,37 % |
| ΠΕΙΡ | 6,8900 | -0,89 % | 4.541.626 | 0,36 % |
| ΑΡΑΙΓ | 13,6600 | -3,12 % | 277.368 | 0,31 % |
| EIS | 1,3220 | -1,05 % | 39.382 | 0,26 % |
| CREDIA | 1,5640 | -6,68 % | 4.002.609 | 0,25 % |
| OPTIMA | 8,5000 | 2,16 % | 486.945 | 0,22 % |
| BOCHGR | 7,4600 | -1,58 % | 948.134 | 0,22 % |
| ΕΧΑΕ | 6,9000 | 0,29 % | 124.891 | 0,21 % |
| ΕΤΕ | 11,8750 | -1,21 % | 1.779.822 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,3500 | -2,65 % | 2 | 26,49 % |
| ΧΑΙΔΕ | 1,1000 | 3,77 % | 2.374 | 12,26 % |
| ΠΡΔ | 0,5700 | -0,87 % | 34.703 | 9,57 % |
| CREDIA | 1,5640 | -6,68 % | 4.002.609 | 9,43 % |
| ΜΟΝΤΑ | 5,4000 | 5,06 % | 1.480 | 8,95 % |
| ΑΤΕΚ | 1,8400 | -3,16 % | 9.549 | 8,42 % |
| ΒΟΣΥΣ | 2,4200 | 0,83 % | 2.346 | 6,67 % |
| ΚΕΚΡ | 2,0700 | -0,48 % | 19.377 | 6,25 % |
| ΝΑΚΑΣ | 3,2400 | -1,82 % | 261 | 5,45 % |
| ΚΥΡΙΟ | 2,2100 | -0,45 % | 43.836 | 5,41 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|