| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΠΙ | 0,6220 | -3,42 % | -0,0220 | 18.170 |
| ΑΔΜΗΕ | 3,1200 | -3,26 % | -0,1050 | 504.784 |
| ΦΟΥΝΤΛ | 0,7740 | -3,25 % | -0,0260 | 1.675 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.110 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΒΙΟΣΚ | 2,7000 | -2,53 % | -0,0700 | 25.565 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.290 |
| ΣΕΝΤΡ | 0,3300 | -2,37 % | -0,0080 | 27.550 |
| ΜΙΓ | 4,2300 | -2,31 % | -0,1000 | 28.242 |
| ΑΚΡΙΤ | 1,0600 | -2,30 % | -0,0250 | 5.900 |
Συνεχης ενημερωση
ΑΤΤΙΚΕΣ ΕΚΔΟΣΕΙΣ Α.Ε. (ΑΤΕΚ)
1,2700 €
0,0400 (3,25%)
- Άνοιγμα 1,2900
- Υψηλό 1,3400
- Χαμηλό 1,2600
- Όγκος 3.617
- Τζίρος 4.694 €
- Πράξεις 27
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/5/2001 | 6,4200 | -0,62% | 6,3600 | 6,4600 | 6,3000 | 2.030 | 12.923,00 |
| 16/5/2001 | 6,4600 | -0,62% | 6,4600 | 6,5200 | 6,4200 | 3.260 | 21.099,00 |
| 15/5/2001 | 6,5000 | -2,69% | 6,5800 | 6,5800 | 6,4400 | 1.820 | 11.851,00 |
| 14/5/2001 | 6,6800 | -2,05% | 6,8400 | 6,8400 | 6,6400 | 830 | 5.648,00 |
| 11/5/2001 | 6,8200 | -2,85% | 7,0200 | 7,0200 | 6,7400 | 3.070 | 21.061,00 |
| 10/5/2001 | 7,0200 | -0,57% | 7,0000 | 7,0400 | 6,9000 | 2.830 | 19.842,00 |
| 09/5/2001 | 7,0600 | -2,75% | 7,0800 | 7,2000 | 6,8600 | 3.530 | 24.914,00 |
| 08/5/2001 | 7,2600 | -2,94% | 7,4000 | 7,4200 | 7,2000 | 3.280 | 23.812,00 |
| 07/5/2001 | 7,4800 | -0,53% | 7,2000 | 7,5000 | 7,0600 | 790 | 5.758,00 |
| 04/5/2001 | 7,5200 | 0,27% | 7,5000 | 7,5600 | 7,2000 | 2.570 | 18.743,00 |
| 03/5/2001 | 7,5000 | -0,79% | 7,5600 | 7,5600 | 7,4000 | 5.950 | 44.506,00 |
| 02/5/2001 | 7,5600 | -2,83% | 7,5400 | 7,6400 | 7,4000 | 2.410 | 18.041,00 |
| 30/4/2001 | 7,7800 | -1,77% | 7,9800 | 8,0000 | 7,6000 | 4.450 | 34.589,00 |
| 27/4/2001 | 7,9200 | -0,25% | 8,2600 | 8,2600 | 7,8000 | 1.580 | 12.530,00 |
| 26/4/2001 | 7,9400 | -2,22% | 8,2400 | 8,2600 | 7,9400 | 1.890 | 15.142,00 |
| 25/4/2001 | 8,1200 | -1,46% | 8,1000 | 8,3200 | 7,9000 | 4.720 | 37.884,00 |
| 24/4/2001 | 8,2400 | -0,24% | 8,2400 | 8,3800 | 8,1000 | 440 | 3.621,00 |
| 23/4/2001 | 8,2600 | -1,20% | 8,2000 | 8,5000 | 8,2000 | 2.420 | 20.251,00 |
| 20/4/2001 | 8,3600 | 0,00% | 8,1000 | 8,3600 | 8,1000 | 180 | 1.489,00 |
| 19/4/2001 | 8,3600 | 1,46% | 8,2600 | 8,3800 | 7,9400 | 3.820 | 31.491,00 |
| 18/4/2001 | 8,2400 | -1,90% | 8,4000 | 8,5000 | 8,2000 | 2.270 | 18.883,00 |
| 17/4/2001 | 8,4000 | 0,00% | 8,2000 | 8,4000 | 8,2000 | 760 | 6.375,00 |
| 12/4/2001 | 8,4000 | 4,74% | 8,0000 | 8,4800 | 8,0000 | 1.010 | 8.206,00 |
| 11/4/2001 | 8,0200 | -2,91% | 8,2800 | 8,2800 | 7,9600 | 350 | 2.804,00 |
| 10/4/2001 | 8,2600 | 1,47% | 8,3600 | 8,3600 | 7,8400 | 1.320 | 10.862,00 |
| 09/4/2001 | 8,1400 | -1,45% | 7,8400 | 8,3000 | 7,8400 | 1.420 | ,00 |
| 06/4/2001 | 8,2600 | -1,90% | 8,2600 | 8,5200 | 8,2000 | 2.550 | 21.262,00 |
| 05/4/2001 | 8,4200 | 4,21% | 8,3600 | 8,4600 | 8,0000 | 2.440 | 20.011,00 |
| 04/4/2001 | 8,0800 | -4,49% | 7,8400 | 8,2000 | 7,8200 | 1.490 | 12.077,00 |
| 03/4/2001 | 8,4600 | -2,31% | 8,6600 | 8,6600 | 8,4000 | 1.780 | 15.153,00 |
| 02/4/2001 | 8,6600 | -1,81% | 8,8200 | 8,8200 | 8,5400 | 940 | ,00 |
| 30/3/2001 | 8,8200 | 0,00% | 8,3800 | 8,9400 | 8,3800 | 920 | 8.070,00 |
| 29/3/2001 | 8,8200 | -1,34% | 8,7800 | 8,8800 | 8,7200 | 660 | 5.804,00 |
| 28/3/2001 | 8,9400 | 0,90% | 8,5200 | 8,9400 | 7,8800 | 1.160 | 9.737,00 |
| 27/3/2001 | 8,8600 | -2,21% | 8,9800 | 8,9800 | 8,7000 | 970 | 8.594,00 |
| 26/3/2001 | 9,0600 | -1,95% | 9,2800 | 9,2800 | 9,0000 | 690 | 6.329,00 |
| 23/3/2001 | 9,2400 | 0,43% | 8,7200 | 9,5000 | 8,7200 | 4.030 | 36.915,00 |
| 22/3/2001 | 9,2000 | 3,14% | 8,7000 | 9,6200 | 8,5800 | 2.440 | ,00 |
| 21/3/2001 | 8,9200 | 2,29% | 8,1000 | 9,3000 | 8,1000 | 6.110 | 53.569,00 |
| 20/3/2001 | 8,7200 | 6,60% | 8,6000 | 8,9000 | 8,5000 | 730 | 6.371,00 |
| 19/3/2001 | 8,1800 | -3,54% | 8,4800 | 8,5800 | 8,1800 | 1.350 | 11.412,00 |
| 16/3/2001 | 8,4800 | 2,17% | 8,6000 | 8,6000 | 8,3200 | 3.330 | 28.234,00 |
| 15/3/2001 | 8,3000 | 5,87% | 7,6400 | 8,3000 | 7,6200 | 3.220 | 25.141,00 |
| 14/3/2001 | 7,8400 | -11,91% | 9,4800 | 9,4800 | 7,8400 | 12.910 | 113.921,00 |
| 13/3/2001 | 8,9000 | -2,84% | 9,1600 | 9,1600 | 8,8200 | 3.970 | 35.545,00 |
| 12/3/2001 | 9,1600 | 3,85% | 8,8200 | 9,3400 | 8,7800 | 11.630 | 106.837,00 |
| 09/3/2001 | 8,8200 | -5,36% | 9,2000 | 9,5000 | 8,7000 | 11.610 | 104.339,00 |
| 08/3/2001 | 9,3200 | 4,48% | 8,8000 | 9,8000 | 8,8000 | 5.070 | 47.277,00 |
| 07/3/2001 | 8,9200 | 0,45% | 9,0600 | 9,0600 | 8,6200 | 4.760 | 42.616,00 |
| 06/3/2001 | 8,8800 | 2,78% | 8,7200 | 8,9600 | 8,7200 | 2.610 | 23.189,00 |
| 05/3/2001 | 8,6400 | 0,93% | 8,2400 | 8,6400 | 8,2400 | 5.320 | 44.980,00 |
| 02/3/2001 | 8,5600 | 4,39% | 8,1600 | 8,6200 | 8,1400 | 1.200 | 10.108,00 |
| 01/3/2001 | 8,2000 | -1,20% | 7,7600 | 8,4800 | 7,7600 | 1.560 | 12.714,00 |
| 28/2/2001 | 8,3000 | 0,48% | 8,2600 | 8,6000 | 8,2600 | 1.890 | 15.999,00 |
| 27/2/2001 | 8,2600 | 3,51% | 8,2000 | 8,2800 | 7,8000 | 1.290 | 10.349,00 |
| 23/2/2001 | 7,9800 | 3,10% | 7,7600 | 8,0600 | 7,7600 | 840 | 6.609,00 |
| 22/2/2001 | 7,7400 | -4,21% | 7,6000 | 7,9400 | 7,6000 | 3.080 | 24.214,00 |
| 21/2/2001 | 8,0800 | -5,61% | 8,0600 | 8,4200 | 8,0600 | 3.330 | 26.945,00 |
| 20/2/2001 | 8,5600 | -0,93% | 8,7600 | 8,7600 | 8,1000 | 3.540 | 30.278,00 |
| 19/2/2001 | 8,6400 | 2,61% | 8,4000 | 8,7000 | 8,2800 | 2.870 | 24.746,00 |
| 16/2/2001 | 8,4200 | 4,47% | 7,9400 | 8,4800 | 7,9200 | 37.850 | 316.961,00 |
| 15/2/2001 | 8,0600 | 4,95% | 7,4000 | 8,5200 | 7,4000 | 14.910 | 121.961,00 |
| 14/2/2001 | 7,6800 | -0,26% | 7,5400 | 7,7000 | 7,5400 | 1.400 | 10.690,00 |
| 13/2/2001 | 7,7000 | -3,75% | 7,3200 | 8,0000 | 7,3200 | 6.410 | 49.896,79 |
| 12/2/2001 | 8,0000 | 2,56% | 7,8000 | 8,0200 | 7,8000 | 8.080 | 64.638,80 |
| 09/2/2001 | 7,8000 | 0,52% | 7,9600 | 8,0800 | 7,5000 | 23.470 | 180.468,61 |
| 08/2/2001 | 7,7600 | -1,27% | 7,8400 | 7,8400 | 7,5600 | 2.140 | 16.587,60 |
| 07/2/2001 | 7,8600 | 0,00% | 7,8600 | 7,8600 | 7,6000 | 580 | 4.548,40 |
| 06/2/2001 | 7,8600 | 0,77% | 7,7800 | 8,1000 | 7,7800 | 1.530 | 12.018,80 |
| 05/2/2001 | 7,8000 | 0,26% | 7,2800 | 7,8600 | 7,2400 | 4.070 | 30.580,60 |
| 02/2/2001 | 7,7800 | -2,99% | 7,5600 | 7,9600 | 7,5400 | 2.680 | 20.764,00 |
| 01/2/2001 | 8,0200 | -2,43% | 7,8400 | 8,1800 | 7,8400 | 1.600 | 12.826,20 |
| 31/1/2001 | 8,2200 | 4,05% | 7,9000 | 8,4000 | 7,7000 | 2.640 | 21.345,00 |
| 30/1/2001 | 7,9000 | 2,86% | 7,1800 | 8,1400 | 7,1800 | 4.130 | 31.757,59 |
| 29/1/2001 | 7,6800 | -1,29% | 7,9200 | 7,9200 | 7,4800 | 1.590 | 12.032,40 |
| 26/1/2001 | 7,7800 | 1,04% | 7,7000 | 7,9400 | 7,5200 | 4.280 | 32.767,60 |
| 25/1/2001 | 7,7000 | -3,99% | 7,2200 | 7,8600 | 7,2200 | 3.430 | 25.587,40 |
| 24/1/2001 | 8,0200 | -6,53% | 8,1400 | 8,7800 | 7,8200 | 2.350 | 18.989,40 |
| 23/1/2001 | 8,5800 | 1,18% | 7,7600 | 8,7800 | 7,7600 | 2.610 | 21.830,40 |
| 22/1/2001 | 8,4800 | -11,30% | 9,5200 | 9,5200 | 8,4200 | 6.650 | 57.129,60 |
| 19/1/2001 | 9,5600 | -3,24% | 9,3400 | 9,8000 | 9,0200 | 1.180 | 11.112,80 |
| 18/1/2001 | 9,8800 | -3,14% | 9,0400 | 10,2600 | 9,0400 | 870 | 8.354,60 |
| 17/1/2001 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 9,6400 | 130 | 1.308,60 |
| 16/1/2001 | 10,2000 | -2,30% | 10,0000 | 10,3800 | 9,7800 | 1.140 | 11.474,20 |
| 15/1/2001 | 10,4400 | -1,32% | 11,8400 | 11,8400 | 9,9000 | 510 | 5.245,60 |
| 12/1/2001 | 10,5800 | -0,38% | 10,0400 | 10,8000 | 10,0400 | 1.490 | 15.431,40 |
| 11/1/2001 | 10,6200 | 1,14% | 9,2600 | 10,9600 | 9,2600 | 2.880 | ,00 |
| 10/1/2001 | 10,5000 | -6,25% | 10,7800 | 10,8000 | 10,3000 | 6.770 | ,00 |
| 09/1/2001 | 11,2000 | 4,28% | 10,1200 | 11,6200 | 10,1200 | 764.190 | ,00 |
| 08/1/2001 | 10,7400 | 2,68% | 9,5200 | 11,7000 | 9,3800 | 8.760 | ,00 |
| 05/1/2001 | 10,4600 | -2,61% | 10,7400 | 10,7400 | 10,1200 | 9.920 | ,00 |
| 04/1/2001 | 10,7400 | 0,37% | 10,0200 | 10,8600 | 10,0200 | 3.300 | ,00 |
| 03/1/2001 | 10,7000 | 1,13% | 9,5400 | 10,8000 | 9,5200 | 2.780 | ,00 |
| 29/12/2000 | 10,5800 | 0,19% | 10,5500 | 10,6800 | 9,6100 | 18.730 | ,00 |
| 28/12/2000 | 10,5600 | -5,71% | 10,6400 | 11,1500 | 9,9500 | 71.380 | ,00 |
| 27/12/2000 | 11,2000 | -0,44% | 11,5600 | 11,5600 | 11,0100 | 76.220 | ,00 |
| 22/12/2000 | 11,2500 | -2,43% | 10,3700 | 11,6900 | 10,3700 | 34.750 | ,00 |
| 21/12/2000 | 11,5300 | -0,43% | 11,5800 | 11,5800 | 10,7400 | 1.750 | ,00 |
| 20/12/2000 | 11,5800 | 0,00% | 10,9000 | 11,6100 | 10,8600 | 850 | ,00 |
| 19/12/2000 | 11,5800 | -5,47% | 11,7400 | 11,7700 | 11,4500 | 6.956 | ,00 |
| 18/12/2000 | 12,2500 | -0,41% | 12,3100 | 12,3300 | 11,6100 | 9.370 | ,00 |
| 15/12/2000 | 12,3000 | -0,08% | 12,0300 | 12,3300 | 11,7400 | 9.720 | ,00 |
| 14/12/2000 | 12,3100 | 0,00% | 12,0600 | 12,3800 | 11,4600 | 1.860 | ,00 |
| 13/12/2000 | 12,3100 | -6,17% | 12,7100 | 12,7100 | 12,2100 | 11.650 | ,00 |
| 12/12/2000 | 13,1200 | 2,18% | 12,6500 | 13,2100 | 12,3300 | 11.220 | ,00 |
| 11/12/2000 | 12,8400 | -4,04% | 12,5600 | 13,1000 | 12,4900 | 6.280 | ,00 |
| 08/12/2000 | 13,3800 | -2,90% | 13,5000 | 13,7900 | 13,2100 | 1.930 | ,00 |
| 07/12/2000 | 13,7800 | -1,78% | 12,9700 | 14,0900 | 12,9700 | 3.350 | ,00 |
| 06/12/2000 | 14,0300 | 0,72% | 14,0900 | 14,1000 | 13,6600 | 10.415 | ,00 |
| 05/12/2000 | 13,9300 | -0,07% | 14,2000 | 14,2200 | 13,3200 | 22.670 | ,00 |
| 04/12/2000 | 13,9400 | 3,41% | 13,7900 | 14,0900 | 13,5400 | 36.450 | ,00 |
| 01/12/2000 | 13,4800 | 2,67% | 12,7400 | 13,7500 | 12,7200 | 9.800 | ,00 |
| 30/11/2000 | 13,1300 | 1,00% | 12,6200 | 13,1900 | 12,6200 | 1.390 | ,00 |
| 29/11/2000 | 13,0000 | 0,46% | 12,3400 | 13,3700 | 12,2200 | 4.780 | ,00 |
| 28/11/2000 | 12,9400 | -4,78% | 13,5000 | 13,5000 | 11,9700 | 9.180 | ,00 |
| 27/11/2000 | 13,5900 | -1,45% | 13,7300 | 13,7300 | 13,2800 | 1.720 | ,00 |
| 24/11/2000 | 13,7900 | 3,84% | 12,8100 | 14,0300 | 12,8100 | 1.080 | ,00 |
| 23/11/2000 | 13,2800 | -1,34% | 12,9400 | 13,5900 | 12,8100 | 2.240 | ,00 |
| 22/11/2000 | 13,4600 | 0,82% | 13,4100 | 13,6500 | 12,7200 | 15.580 | ,00 |
| 21/11/2000 | 13,3500 | -0,96% | 12,7700 | 13,6500 | 12,6600 | 17.400 | ,00 |
| 20/11/2000 | 13,4800 | -0,81% | 13,0600 | 13,5600 | 12,9400 | 9.080 | ,00 |
| 17/11/2000 | 13,5900 | -1,45% | 13,7900 | 13,7900 | 13,3500 | 8.510 | ,00 |
| 16/11/2000 | 13,7900 | -0,36% | 13,4400 | 13,9800 | 13,4300 | 11.100 | ,00 |
| 15/11/2000 | 13,8400 | -3,15% | 14,2900 | 14,2900 | 13,6500 | 11.190 | ,00 |
| 14/11/2000 | 14,2900 | 0,00% | 13,6000 | 14,3800 | 13,6000 | 12.880 | ,00 |
| 13/11/2000 | 14,2900 | -1,85% | 13,9400 | 14,3500 | 13,7900 | 10.960 | ,00 |
| 10/11/2000 | 14,5600 | 0,34% | 14,5900 | 14,6000 | 14,5600 | 230 | ,00 |
| 09/11/2000 | 14,5100 | 5,45% | 13,2400 | 14,5100 | 13,2400 | 3.610 | ,00 |
| 08/11/2000 | 13,7600 | -4,11% | 13,9100 | 14,0600 | 13,0700 | 4.260 | ,00 |
| 07/11/2000 | 14,3500 | -0,69% | 14,1200 | 14,3800 | 13,9000 | 2.370 | ,00 |
| 06/11/2000 | 14,4500 | -0,41% | 13,7900 | 14,5000 | 13,7900 | 660 | ,00 |
| 03/11/2000 | 14,5100 | -0,41% | 14,0900 | 14,6700 | 14,0900 | 2.030 | ,00 |
| 02/11/2000 | 14,5700 | -1,95% | 14,2300 | 14,6700 | 14,2300 | 3.100 | ,00 |
| 01/11/2000 | 14,8600 | 1,16% | 15,0400 | 15,0800 | 14,6100 | 2.850 | ,00 |
| 31/10/2000 | 14,6900 | -0,27% | 14,2900 | 14,9700 | 14,2600 | 3.600 | ,00 |
| 30/10/2000 | 14,7300 | -0,61% | 14,3200 | 14,7900 | 14,3100 | 3.190 | ,00 |
| 27/10/2000 | 14,8200 | -1,20% | 15,0000 | 15,0000 | 14,4500 | 1.610 | ,00 |
| 26/10/2000 | 15,0000 | -0,27% | 14,5900 | 15,4100 | 14,3700 | 5.370 | ,00 |
| 25/10/2000 | 15,0400 | -1,25% | 14,5300 | 15,0800 | 14,5100 | 6.800 | ,00 |
| 24/10/2000 | 15,2300 | 0,99% | 14,2600 | 15,5000 | 14,2600 | 3.879 | ,00 |
| 23/10/2000 | 15,0800 | 1,07% | 14,2600 | 15,2300 | 14,2600 | 2.510 | ,00 |
| 20/10/2000 | 14,9200 | 0,67% | 14,9700 | 14,9700 | 14,1500 | 2.160 | ,00 |
| 19/10/2000 | 14,8200 | 0,07% | 14,0900 | 14,8200 | 14,0900 | 3.750 | ,00 |
| 18/10/2000 | 14,8100 | -1,46% | 14,4100 | 14,8800 | 14,0100 | 5.620 | ,00 |
| 17/10/2000 | 15,0300 | -0,33% | 14,6700 | 15,1100 | 14,3800 | 7.820 | ,00 |
| 16/10/2000 | 15,0800 | 0,94% | 15,5200 | 15,5200 | 14,7200 | 4.660 | ,00 |
| 13/10/2000 | 14,9400 | -3,92% | 14,4100 | 15,1700 | 14,4100 | 11.350 | ,00 |
| 12/10/2000 | 15,5500 | -1,33% | 15,3600 | 15,5500 | 15,0400 | 4.490 | ,00 |
| 11/10/2000 | 15,7600 | -1,81% | 15,4400 | 15,7600 | 15,2000 | 6.890 | ,00 |
| 10/10/2000 | 16,0500 | -2,07% | 15,9600 | 16,1100 | 15,2600 | 5.240 | ,00 |
| 09/10/2000 | 16,3900 | -1,15% | 16,5400 | 16,5500 | 16,1400 | 2.210 | ,00 |
| 06/10/2000 | 16,5800 | -2,70% | 16,3200 | 16,5800 | 16,3200 | 8.440 | ,00 |
| 05/10/2000 | 17,0400 | 0,47% | 16,7300 | 17,1500 | 16,7300 | 4.240 | ,00 |
| 04/10/2000 | 16,9600 | 0,59% | 16,1700 | 17,0200 | 16,1700 | 12.050 | ,00 |
| 03/10/2000 | 16,8600 | -0,24% | 16,6400 | 16,8700 | 16,6400 | 4.800 | ,00 |
| 02/10/2000 | 16,9000 | 0,18% | 15,7200 | 17,0200 | 15,7200 | 6.190 | ,00 |
| 29/9/2000 | 16,8700 | 3,94% | 16,3000 | 16,9600 | 16,1700 | 6.950 | ,00 |
| 28/9/2000 | 16,2300 | 0,00% | 15,7000 | 16,2300 | 15,7000 | 5.500 | ,00 |
| 27/9/2000 | 16,2300 | 0,37% | 16,1100 | 16,2900 | 15,7900 | 1.850 | ,00 |
| 26/9/2000 | 16,1700 | 0,56% | 16,0800 | 16,2700 | 15,8800 | 5.170 | ,00 |
| 25/9/2000 | 16,0800 | 0,00% | 15,9900 | 16,2400 | 15,9900 | 5.330 | ,00 |
| 22/9/2000 | 16,0800 | -0,99% | 15,8500 | 16,0800 | 15,8500 | 4.110 | ,00 |
| 21/9/2000 | 16,2400 | 0,50% | 15,5700 | 16,3200 | 15,5700 | 8.489 | ,00 |
| 20/9/2000 | 16,1600 | -2,30% | 16,4600 | 16,4600 | 16,0400 | 6.590 | ,00 |
| 19/9/2000 | 16,5400 | -1,49% | 16,0400 | 16,7900 | 16,0400 | 10.850 | ,00 |
| 18/9/2000 | 16,7900 | -3,84% | 17,4600 | 17,4600 | 15,8500 | 15.190 | ,00 |
| 15/9/2000 | 17,4600 | -1,58% | 17,7000 | 18,0200 | 17,0900 | 40.510 | ,00 |
| 14/9/2000 | 17,7400 | 4,85% | 16,7300 | 17,9000 | 16,4300 | 38.950 | ,00 |
| 13/9/2000 | 16,9200 | 4,25% | 16,2300 | 18,1700 | 16,2300 | 94.050 | ,00 |
| 12/9/2000 | 16,2300 | 3,18% | 14,7600 | 17,5800 | 14,7600 | 794.940 | ,00 |
| 11/9/2000 | 15,7300 | -5,86% | 16,5800 | 16,6400 | 15,3600 | 21.990 | ,00 |
| 08/9/2000 | 16,7100 | 1,58% | 16,5200 | 17,1500 | 16,4900 | 24.900 | ,00 |
| 07/9/2000 | 16,4500 | 1,98% | 15,9900 | 17,2300 | 15,9600 | 20.570 | ,00 |
| 06/9/2000 | 16,1300 | 5,29% | 15,3200 | 16,4300 | 15,3200 | 26.210 | ,00 |
| 05/9/2000 | 15,3200 | 3,65% | 14,9100 | 15,3500 | 14,8200 | 20.090 | ,00 |
| 04/9/2000 | 14,7800 | -2,38% | 14,1700 | 15,1300 | 14,1700 | 10.840 | ,00 |
| 01/9/2000 | 15,1400 | 2,57% | 14,6700 | 15,6700 | 14,2900 | 10.170 | ,00 |
| 31/8/2000 | 14,7600 | 5,88% | 14,0300 | 14,7900 | 13,7600 | 6.290 | ,00 |
| 30/8/2000 | 13,9400 | -1,83% | 13,5600 | 14,0900 | 13,2600 | 3.880 | ,00 |
| 29/8/2000 | 14,2000 | 1,21% | 13,5000 | 14,3800 | 13,5000 | 2.270 | ,00 |
| 28/8/2000 | 14,0300 | 0,72% | 14,2900 | 14,3400 | 13,4400 | 2.840 | ,00 |
| 25/8/2000 | 13,9300 | -0,07% | 14,3100 | 14,3100 | 13,3500 | 3.830 | ,00 |
| 24/8/2000 | 13,9400 | -4,06% | 14,5000 | 14,5300 | 13,6800 | 5.130 | ,00 |
| 23/8/2000 | 14,5300 | 6,45% | 14,2000 | 14,7900 | 13,2100 | 4.170 | ,00 |
| 22/8/2000 | 13,6500 | 3,02% | 12,6500 | 14,0100 | 12,6500 | 2.650 | ,00 |
| 21/8/2000 | 13,2500 | -0,45% | 12,8700 | 13,5000 | 12,8700 | 2.630 | ,00 |
| 18/8/2000 | 13,3100 | 3,10% | 13,0000 | 13,4400 | 12,4700 | 7.020 | ,00 |
| 17/8/2000 | 12,9100 | -1,38% | 12,3400 | 13,0900 | 11,5300 | 13.460 | ,00 |
| 16/8/2000 | 13,0900 | -2,09% | 12,8000 | 13,4700 | 12,6200 | 4.090 | ,00 |
| 14/8/2000 | 13,3700 | 0,83% | 12,6800 | 13,4700 | 12,6800 | 3.050 | ,00 |
| 11/8/2000 | 13,2600 | 2,55% | 12,9700 | 13,9100 | 12,3300 | 7.160 | ,00 |
| 10/8/2000 | 12,9300 | -4,93% | 13,1500 | 13,4700 | 12,2400 | 7.810 | ,00 |
| 09/8/2000 | 13,6000 | -2,93% | 14,6400 | 14,6700 | 12,3400 | 5.980 | ,00 |
| 08/8/2000 | 14,0100 | -0,57% | 13,5100 | 14,0900 | 13,5100 | 9.680 | ,00 |
| 07/8/2000 | 14,0900 | -5,18% | 14,8600 | 14,8600 | 13,9000 | 6.590 | ,00 |
| 04/8/2000 | 14,8600 | -1,20% | 14,4500 | 15,0300 | 14,4500 | 5.150 | ,00 |
| 03/8/2000 | 15,0400 | -1,44% | 14,9700 | 15,1100 | 14,6700 | 3.660 | ,00 |
| 02/8/2000 | 15,2600 | 0,07% | 14,9700 | 15,4100 | 14,8200 | 2.910 | ,00 |
| 01/8/2000 | 15,2500 | -2,24% | 17,3300 | 17,3300 | 15,2000 | 360 | ,00 |
| 31/7/2000 | 15,6000 | 1,76% | 15,5500 | 15,7900 | 15,2600 | 2.320 | ,00 |
| 28/7/2000 | 15,3300 | -0,58% | 15,5500 | 15,5500 | 14,9400 | 2.760 | ,00 |
| 27/7/2000 | 15,4200 | 0,19% | 15,5200 | 15,5200 | 14,9700 | 7.200 | ,00 |
| 26/7/2000 | 15,3900 | -0,32% | 14,9700 | 15,5000 | 14,8500 | 2.620 | ,00 |
| 25/7/2000 | 15,4400 | -2,46% | 15,2000 | 15,7000 | 15,0000 | 5.230 | ,00 |
| 24/7/2000 | 15,8300 | -1,31% | 15,7400 | 16,1400 | 15,3600 | 4.050 | ,00 |
| 21/7/2000 | 16,0400 | 1,13% | 15,8500 | 16,1100 | 15,7000 | 1.050 | ,00 |
| 20/7/2000 | 15,8600 | 0,25% | 16,0500 | 16,1100 | 14,8900 | 2.430 | ,00 |
| 19/7/2000 | 15,8200 | -2,22% | 15,7200 | 16,0800 | 15,5800 | 2.390 | ,00 |
| 18/7/2000 | 16,1800 | -1,28% | 16,3800 | 16,3800 | 16,0700 | 2.740 | ,00 |
| 17/7/2000 | 16,3900 | 2,37% | 16,1400 | 16,4300 | 15,8800 | 4.010 | ,00 |
| 14/7/2000 | 16,0100 | 1,72% | 16,3500 | 16,3500 | 15,5200 | 2.090 | ,00 |
| 13/7/2000 | 15,7400 | -0,76% | 15,3500 | 15,8300 | 15,3500 | 2.860 | ,00 |
| 12/7/2000 | 15,8600 | -1,31% | 16,0700 | 16,1400 | 15,7000 | 11.740 | ,00 |
| 11/7/2000 | 16,0700 | -0,06% | 16,1400 | 16,5500 | 15,8300 | 13.620 | ,00 |
| 10/7/2000 | 16,0800 | 0,63% | 15,8500 | 16,1400 | 15,5700 | 3.600 | ,00 |
| 07/7/2000 | 15,9800 | -2,86% | 15,8500 | 16,1400 | 15,7000 | 3.420 | ,00 |
| 06/7/2000 | 16,4500 | -1,56% | 16,8200 | 17,1400 | 16,1600 | 7.710 | ,00 |
| 05/7/2000 | 16,7100 | 3,60% | 15,9900 | 16,7300 | 15,9900 | 7.030 | ,00 |
| 04/7/2000 | 16,1300 | -1,04% | 15,6400 | 16,4300 | 15,6400 | 3.700 | ,00 |
| 03/7/2000 | 16,3000 | -0,18% | 15,6700 | 16,6300 | 15,5800 | 6.120 | ,00 |
| 30/6/2000 | 16,3300 | 0,80% | 16,4900 | 16,4900 | 15,7000 | 6.680 | ,00 |
| 29/6/2000 | 16,2000 | -2,59% | 16,6300 | 16,6300 | 15,7000 | 7.770 | ,00 |
| 28/6/2000 | 16,6300 | 0,91% | 16,5700 | 17,1700 | 16,1100 | 18.960 | ,00 |
| 27/6/2000 | 16,4800 | 5,57% | 15,0600 | 16,5200 | 14,4500 | 18.850 | ,00 |
| 26/6/2000 | 15,6100 | -1,14% | 15,2800 | 15,7300 | 14,5700 | 8.820 | ,00 |
| 23/6/2000 | 15,7900 | 0,57% | 15,2900 | 16,1100 | 14,9100 | 7.820 | ,00 |
| 22/6/2000 | 15,7000 | -0,38% | 15,4400 | 16,1400 | 14,2500 | 9.270 | ,00 |
| 21/6/2000 | 15,7600 | -1,99% | 15,3300 | 16,5100 | 15,3300 | 8.000 | ,00 |
| 20/6/2000 | 16,0800 | -1,47% | 17,0500 | 17,0500 | 15,6400 | 3.730 | ,00 |
| 16/6/2000 | 16,3200 | -1,15% | 16,0100 | 16,5200 | 16,0100 | 4.975 | ,00 |
| 15/6/2000 | 16,5100 | 5,56% | 15,8500 | 17,2000 | 15,4400 | 46.930 | ,00 |
| 14/6/2000 | 15,6400 | 0,39% | 15,2300 | 15,8200 | 15,0300 | 19.370 | ,00 |
| 13/6/2000 | 15,5800 | -2,93% | 15,9900 | 16,4300 | 15,1700 | 17.670 | ,00 |
| 12/6/2000 | 16,0500 | -0,93% | 15,9100 | 16,8500 | 15,2900 | 17.240 | ,00 |
| 09/6/2000 | 16,2000 | 2,40% | 15,5500 | 16,6700 | 15,5500 | 15.440 | ,00 |
| 08/6/2000 | 15,8200 | 0,64% | 14,3800 | 16,0800 | 14,3800 | 15.630 | ,00 |
| 07/6/2000 | 15,7200 | -5,87% | 15,7200 | 16,5500 | 15,2900 | 21.735 | ,00 |
| 06/6/2000 | 16,7000 | -6,07% | 18,0500 | 18,0500 | 16,0100 | 40.415 | ,00 |
| 05/6/2000 | 17,7800 | 4,04% | 17,6100 | 18,4900 | 16,6100 | 79.170 | ,00 |
| 02/6/2000 | 17,0900 | 9,48% | 15,6100 | 17,1700 | 15,5700 | 78.920 | ,00 |
| 01/6/2000 | 15,6100 | 1,50% | 15,7000 | 15,7000 | 15,1600 | 17.570 | ,00 |
| 31/5/2000 | 15,3800 | 2,47% | 15,4100 | 15,9600 | 14,3800 | 30.590 | ,00 |
| 30/5/2000 | 15,0100 | 1,21% | 14,4700 | 15,2300 | 14,3800 | 16.260 | ,00 |
| 29/5/2000 | 14,8300 | 0,75% | 14,3800 | 15,1400 | 13,9700 | 17.040 | ,00 |
| 26/5/2000 | 14,7200 | 4,18% | 14,1300 | 14,9100 | 13,5300 | 23.620 | ,00 |
| 25/5/2000 | 14,1300 | 1,65% | 13,4100 | 14,5300 | 13,4100 | 24.820 | ,00 |
| 24/5/2000 | 13,9000 | -4,79% | 13,9700 | 14,5400 | 13,3400 | 14.850 | ,00 |
| 23/5/2000 | 14,6000 | 0,62% | 13,8500 | 15,0800 | 13,8500 | 17.340 | ,00 |
| 22/5/2000 | 14,5100 | -4,54% | 15,2600 | 15,5000 | 14,0900 | 36.060 | ,00 |
| 19/5/2000 | 15,2000 | 0,60% | 15,2300 | 16,1100 | 14,4400 | 85.710 | ,00 |
| 18/5/2000 | 15,1100 | 3,07% | 13,9700 | 15,1700 | 13,5600 | 43.650 | ,00 |
| 17/5/2000 | 14,6600 | 1,66% | 14,2300 | 14,6700 | 13,6500 | 22.610 | ,00 |
| 16/5/2000 | 14,4200 | -1,84% | 14,6700 | 14,6900 | 13,6500 | 20.670 | ,00 |
| 15/5/2000 | 14,6900 | 1,87% | 14,4200 | 15,0300 | 14,4200 | 35.840 | ,00 |
| 12/5/2000 | 14,4200 | 3,15% | 14,0900 | 14,8200 | 14,0900 | 30.140 | ,00 |
| 11/5/2000 | 13,9800 | 3,10% | 12,9300 | 14,5000 | 12,7700 | 41.000 | ,00 |
| 10/5/2000 | 13,5600 | 0,22% | 12,9900 | 13,7900 | 12,9900 | 11.970 | ,00 |
| 09/5/2000 | 13,5300 | -2,52% | 13,6500 | 14,1000 | 13,4700 | 25.260 | ,00 |
| 08/5/2000 | 13,8800 | -2,60% | 14,3800 | 15,2300 | 12,9700 | 62.580 | ,00 |
| 05/5/2000 | 14,2500 | 9,87% | 12,7700 | 14,2600 | 12,7700 | 23.570 | ,00 |
| 04/5/2000 | 12,9700 | 9,64% | 11,4200 | 13,0000 | 11,4200 | 8.070 | ,00 |
| 03/5/2000 | 11,8300 | 0,51% | 11,5900 | 12,1800 | 11,4700 | 8.530 | ,00 |
| 02/5/2000 | 11,7700 | 5,85% | 11,6500 | 12,2100 | 10,8600 | 5.510 | ,00 |
| 27/4/2000 | 11,1200 | 7,03% | 10,2700 | 11,1800 | 9,8300 | 6.830 | ,00 |
| 26/4/2000 | 10,3900 | 0,19% | 10,0100 | 11,2500 | 10,0100 | 14.350 | ,00 |
| 25/4/2000 | 10,3700 | 1,57% | 9,5400 | 10,5200 | 9,5400 | 21.800 | ,00 |
| 24/4/2000 | 10,2100 | 0,59% | 10,0700 | 10,5800 | 9,9800 | 19.180 | ,00 |
| 21/4/2000 | 10,1500 | 2,73% | 9,9300 | 10,2700 | 9,9300 | 8.900 | ,00 |
| 20/4/2000 | 9,8800 | 3,56% | 9,9300 | 10,0700 | 9,3900 | 14.110 | ,00 |
| 19/4/2000 | 9,5400 | 3,81% | 9,6800 | 9,9500 | 8,5500 | 22.920 | ,00 |
| 18/4/2000 | 9,1900 | -8,19% | 10,8000 | 10,9800 | 9,0100 | 23.570 | ,00 |
| 17/4/2000 | 10,0100 | -9,66% | 10,0400 | 10,8300 | 9,9800 | 8.510 | ,00 |
| 14/4/2000 | 11,0800 | -3,82% | 10,4800 | 11,4500 | 10,3700 | 30.050 | ,00 |
| 13/4/2000 | 11,5200 | -2,46% | 11,3000 | 12,1800 | 11,3000 | 12.510 | ,00 |
| 12/4/2000 | 11,8100 | 0,85% | 11,7100 | 12,3000 | 11,2700 | 17.330 | ,00 |
| 11/4/2000 | 11,7100 | 0,86% | 11,1800 | 11,8900 | 10,7000 | 12.890 | ,00 |
| 10/4/2000 | 11,6100 | 2,11% | 11,0100 | 12,0300 | 11,0100 | 2.140 | ,00 |
| 07/4/2000 | 11,3700 | 6,46% | 10,8600 | 11,5600 | 10,6100 | 8.580 | ,00 |
| 06/4/2000 | 10,6800 | -1,11% | 10,4500 | 11,2400 | 10,1100 | 11.370 | ,00 |
| 05/4/2000 | 10,8000 | -0,92% | 10,1800 | 11,5300 | 10,1800 | 7.320 | ,00 |
| 04/4/2000 | 10,9000 | -3,63% | 10,7400 | 11,4200 | 10,7400 | 3.420 | ,00 |
| 03/4/2000 | 11,3100 | -6,14% | 12,0300 | 12,4700 | 11,0500 | 9.880 | ,00 |
| 31/3/2000 | 12,0500 | -2,27% | 11,7700 | 12,3400 | 11,4700 | 12.540 | ,00 |
| 30/3/2000 | 12,3300 | -1,75% | 13,6500 | 13,6500 | 11,8100 | 17.180 | ,00 |
| 29/3/2000 | 12,5500 | 9,61% | 10,5200 | 12,5900 | 10,5200 | 17.920 | ,00 |
| 28/3/2000 | 11,4500 | -9,05% | 12,1800 | 12,5600 | 11,3400 | 35.210 | ,00 |
| 27/3/2000 | 12,5900 | -6,04% | 12,5900 | 13,2100 | 12,1500 | 8.330 | ,00 |
| 24/3/2000 | 13,4000 | -1,83% | 12,9700 | 13,7900 | 12,3300 | 11.050 | ,00 |
| 23/3/2000 | 13,6500 | 0,59% | 13,2600 | 13,7900 | 12,7700 | 24.210 | ,00 |
| 22/3/2000 | 13,5700 | -0,44% | 12,6600 | 13,9700 | 12,6600 | 58.060 | ,00 |
| 21/3/2000 | 13,6300 | -1,94% | 13,3500 | 15,2800 | 13,3500 | 12.710 | ,00 |
| 20/3/2000 | 13,9000 | 10,06% | 13,2100 | 13,9000 | 12,1800 | 8.010 | ,00 |
| 17/3/2000 | 12,6300 | 9,83% | 12,6500 | 12,6500 | 12,3600 | 19.640 | ,00 |
| 16/3/2000 | 11,5000 | 9,94% | 10,7100 | 11,5000 | 9,5500 | 11.110 | ,00 |
| 15/3/2000 | 10,4600 | -9,98% | 10,4800 | 10,7100 | 10,4600 | 15.880 | ,00 |
| 14/3/2000 | 11,6200 | -9,99% | 11,8900 | 12,4600 | 11,6200 | 6.950 | ,00 |
| 10/3/2000 | 12,9100 | -8,37% | 14,0900 | 14,0900 | 12,6800 | 10.570 | ,00 |
| 09/3/2000 | 14,0900 | -1,81% | 14,6700 | 14,6700 | 13,6600 | 12.930 | ,00 |
| 08/3/2000 | 14,3500 | -9,52% | 14,7000 | 15,1100 | 14,2800 | 8.920 | ,00 |
| 07/3/2000 | 15,8600 | 0,00% | 16,8700 | 16,8700 | 15,7000 | 22.930 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΣΑΡΑΝ | 1,1700 | 9,35 % | 0,1000 | 200 |
| ΚΥΡΙΟ | 2,3000 | 8,49 % | 0,1800 | 64.374 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΜΟΝΤΑ | 5,0000 | 5,04 % | 0,2400 | 1.494 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΚΑΙΡΟΜΕΖ | 0,4340 | 3,83 % | 0,0160 | 640.137 |
| ΑΤΕΚ | 1,2700 | 3,25 % | 0,0400 | 3.617 |
| ΜΠΕΛΑ | 31,1600 | 2,84 % | 0,8600 | 111.359 |
| DIMAND | 10,0000 | 2,67 % | 0,2600 | 22.302 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7820 | -0,88 % | -0,0600 | 12.969.474 |
| ΕΤΕ | 12,0700 | -1,35 % | -0,1650 | 12.395.050 |
| ΑΛΦΑ | 3,5070 | -0,31 % | -0,0110 | 10.308.824 |
| ΕΥΡΩΒ | 3,1450 | -1,22 % | -0,0390 | 10.100.601 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 7.197.862 |
| ΟΠΑΠ | 18,9800 | 1,12 % | 0,2100 | 4.115.292 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 3.805.307 |
| ΜΠΕΛΑ | 31,1600 | 2,84 % | 0,8600 | 3.428.312 |
| ΟΤΕ | 16,2800 | -0,06 % | -0,0100 | 2.953.804 |
| ΕΛΠΕ | 8,1350 | -1,75 % | -0,1450 | 2.545.891 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1450 | -1,22 % | 3.193.814 | 10,10εκ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,00 % | 3.080.910 | 193,9χιλ. |
| ΑΛΦΑ | 3,5070 | -0,31 % | 2.961.959 | 10,31εκ. |
| ΠΕΙΡ | 6,7820 | -0,88 % | 1.923.948 | 12,97εκ. |
| ΕΤΕ | 12,0700 | -1,35 % | 1.030.177 | 12,40εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4340 | 3,83 % | 640.137 | 275,3χιλ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 548.634 | 660,2χιλ. |
| BOCHGR | 7,4600 | 1,08 % | 509.550 | 3,81εκ. |
| ΑΔΜΗΕ | 3,1200 | -3,26 % | 504.784 | 1,59εκ. |
| CREDIA | 1,4300 | -1,38 % | 475.474 | 683,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8000 | 0,00 % | 30.882 | 0,99 % |
| ΚΥΡΙΟ | 2,3000 | 8,49 % | 64.374 | 0,85 % |
| ΤΖΚΑ | 1,4600 | -0,34 % | 16.599 | 0,54 % |
| EIS | 1,2780 | -0,93 % | 79.119 | 0,52 % |
| AEM | 6,1300 | 2,17 % | 259.871 | 0,45 % |
| ΝΑΥΠ | 1,2050 | -1,23 % | 35.804 | 0,31 % |
| ΕΧΑΕ | 7,0100 | 0,29 % | 163.852 | 0,27 % |
| ΦΒΜΕΖΖ | 0,0630 | 0,00 % | 3.080.910 | 0,25 % |
| ΑΔΜΗΕ | 3,1200 | -3,26 % | 504.784 | 0,22 % |
| ΚΟΥΑΛ | 1,3040 | -0,46 % | 57.598 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3000 | 8,49 % | 64.374 | 12,74 % |
| ΜΟΝΤΑ | 5,0000 | 5,04 % | 1.494 | 10,29 % |
| ΜΑΘΙΟ | 0,8950 | -0,56 % | 2.193 | 8,33 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.110 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2100 | 2,44 % | 68.102 | 7,07 % |
| ΠΡΔ | 0,5650 | -0,88 % | 24.699 | 7,02 % |
| ΜΙΓ | 4,2300 | -2,31 % | 28.242 | 6,70 % |
| ΑΤΕΚ | 1,2700 | 3,25 % | 3.617 | 6,50 % |
| ΙΚΤΙΝ | 0,4810 | 0,63 % | 23.849 | 5,96 % |
| ΒΙΟΣΚ | 2,7000 | -2,53 % | 25.565 | 5,78 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|