| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΑΤΕΡΜΩΝ (ΑΤΕΡΜ)
0,1200 €
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 |
|---|---|---|---|---|---|---|---|
| 18/9/2000 | 19,5900 | -2,83% | 19,6300 | 20,2900 | 19,0200 | 34.157 | ,00 |
| 15/9/2000 | 20,1600 | 0,00% | 20,9500 | 21,7500 | 19,5000 | 94.586 | ,00 |
| 14/9/2000 | 20,1600 | 12,00% | 18,0000 | 20,1600 | 17,6100 | 76.600 | ,00 |
| 13/9/2000 | 18,0000 | 5,63% | 17,3400 | 18,9300 | 17,3400 | 46.175 | ,00 |
| 12/9/2000 | 17,0400 | -6,73% | 17,6100 | 18,0500 | 16,8600 | 1.720.433 | ,00 |
| 11/9/2000 | 18,2700 | -6,74% | 19,9900 | 20,4300 | 17,3400 | 44.855 | ,00 |
| 08/9/2000 | 19,5900 | 6,24% | 18,9300 | 20,1600 | 18,8800 | 58.960 | ,00 |
| 07/9/2000 | 18,4400 | 11,08% | 17,5200 | 18,5300 | 16,9000 | 57.760 | ,00 |
| 06/9/2000 | 16,6000 | 11,56% | 15,8500 | 16,6400 | 15,0600 | 30.108 | ,00 |
| 05/9/2000 | 14,8800 | 5,01% | 14,3500 | 15,1400 | 14,1300 | 18.255 | ,00 |
| 04/9/2000 | 14,1700 | -3,01% | 13,7300 | 14,6100 | 13,7300 | 8.913 | ,00 |
| 01/9/2000 | 14,6100 | -1,22% | 15,4100 | 15,4100 | 14,3500 | 21.153 | ,00 |
| 31/8/2000 | 14,7900 | 8,04% | 14,0000 | 14,9200 | 13,6500 | 21.233 | ,00 |
| 30/8/2000 | 13,6900 | -6,30% | 14,8800 | 14,9700 | 13,4300 | 16.744 | ,00 |
| 29/8/2000 | 14,6100 | -0,61% | 14,6100 | 15,2300 | 14,3100 | 7.793 | ,00 |
| 28/8/2000 | 14,7000 | -4,61% | 15,5000 | 15,5400 | 14,4800 | 11.250 | ,00 |
| 25/8/2000 | 15,4100 | -0,58% | 15,7600 | 15,7600 | 15,2300 | 7.865 | ,00 |
| 24/8/2000 | 15,5000 | -2,45% | 15,8500 | 16,0700 | 15,5000 | 6.475 | ,00 |
| 23/8/2000 | 15,8900 | 0,82% | 15,7600 | 16,2900 | 15,6700 | 8.457 | ,00 |
| 22/8/2000 | 15,7600 | 0,00% | 15,7600 | 16,0200 | 15,3200 | 4.521 | ,00 |
| 21/8/2000 | 15,7600 | -4,02% | 17,0400 | 17,0400 | 15,5800 | 8.575 | ,00 |
| 18/8/2000 | 16,4200 | 2,18% | 16,5500 | 16,9000 | 16,2400 | 8.883 | ,00 |
| 17/8/2000 | 16,0700 | 1,39% | 15,7600 | 16,1600 | 15,0600 | 7.298 | ,00 |
| 16/8/2000 | 15,8500 | -9,06% | 17,4300 | 17,4300 | 15,7600 | 13.765 | ,00 |
| 14/8/2000 | 17,4300 | 3,14% | 16,9000 | 17,9600 | 16,9000 | 11.546 | ,00 |
| 11/8/2000 | 16,9000 | 6,62% | 16,3300 | 17,3000 | 15,0600 | 12.061 | ,00 |
| 10/8/2000 | 15,8500 | -5,26% | 16,6800 | 16,8200 | 15,0600 | 16.403 | ,00 |
| 09/8/2000 | 16,7300 | -7,77% | 18,0500 | 18,7500 | 16,2900 | 14.425 | ,00 |
| 08/8/2000 | 18,1400 | 0,78% | 17,7800 | 18,8800 | 17,5200 | 14.026 | ,00 |
| 07/8/2000 | 18,0000 | -7,07% | 17,8700 | 18,9300 | 17,8700 | 12.616 | ,00 |
| 04/8/2000 | 19,3700 | -4,53% | 20,2900 | 20,3400 | 19,1900 | 12.880 | ,00 |
| 03/8/2000 | 20,2900 | -2,12% | 21,2600 | 21,6600 | 19,8100 | 35.936 | ,00 |
| 02/8/2000 | 20,7300 | 11,87% | 19,1900 | 20,7300 | 18,9300 | 68.473 | ,00 |
| 01/8/2000 | 18,5300 | 1,42% | 18,8400 | 19,1500 | 17,8700 | 14.795 | ,00 |
| 31/7/2000 | 18,2700 | -0,22% | 18,4900 | 19,1500 | 17,7400 | 10.333 | ,00 |
| 28/7/2000 | 18,3100 | 3,45% | 17,9600 | 18,4400 | 17,7000 | 5.166 | ,00 |
| 27/7/2000 | 17,7000 | 3,09% | 17,6500 | 18,0000 | 17,4300 | 9.722 | ,00 |
| 26/7/2000 | 17,1700 | 0,29% | 17,1200 | 17,6100 | 16,7300 | 5.520 | ,00 |
| 25/7/2000 | 17,1200 | -6,04% | 17,9200 | 18,1400 | 17,0400 | 15.138 | ,00 |
| 24/7/2000 | 18,2200 | -3,29% | 18,5800 | 19,1900 | 17,1700 | 13.961 | ,00 |
| 21/7/2000 | 18,8400 | -1,62% | 18,8800 | 19,5500 | 18,7100 | 3.406 | ,00 |
| 20/7/2000 | 19,1500 | 1,65% | 18,8400 | 19,2800 | 18,3600 | 6.146 | ,00 |
| 19/7/2000 | 18,8400 | -5,09% | 20,1600 | 20,1600 | 18,6600 | 5.130 | ,00 |
| 18/7/2000 | 19,8500 | -1,98% | 20,4700 | 20,6900 | 19,3700 | 9.451 | ,00 |
| 17/7/2000 | 20,2500 | 2,69% | 19,9900 | 20,6900 | 19,8100 | 10.031 | ,00 |
| 14/7/2000 | 19,7200 | 3,95% | 19,3300 | 19,9400 | 19,0600 | 8.302 | ,00 |
| 13/7/2000 | 18,9700 | -1,86% | 18,6600 | 19,2800 | 18,6600 | 5.203 | ,00 |
| 12/7/2000 | 19,3300 | -3,30% | 20,1600 | 20,1600 | 19,1900 | 3.693 | ,00 |
| 11/7/2000 | 19,9900 | 0,45% | 20,1600 | 20,6000 | 19,9000 | 6.063 | ,00 |
| 10/7/2000 | 19,9000 | 0,91% | 19,1500 | 20,6000 | 18,5300 | 12.319 | ,00 |
| 07/7/2000 | 19,7200 | -1,99% | 19,1900 | 20,2500 | 19,1900 | 4.775 | ,00 |
| 06/7/2000 | 20,1200 | -3,96% | 21,1300 | 21,3900 | 19,8500 | 15.563 | ,00 |
| 05/7/2000 | 20,9500 | 8,16% | 19,3700 | 21,0400 | 19,3700 | 15.330 | ,00 |
| 04/7/2000 | 19,3700 | -2,42% | 20,2100 | 20,2100 | 19,1900 | 5.645 | ,00 |
| 03/7/2000 | 19,8500 | -2,17% | 20,2900 | 20,4300 | 19,4100 | 5.275 | ,00 |
| 30/6/2000 | 20,2900 | 0,00% | 19,9900 | 20,8200 | 19,9900 | 118.698 | ,00 |
| 29/6/2000 | 20,2900 | -0,44% | 19,2400 | 20,7300 | 19,2400 | 10.197 | ,00 |
| 28/6/2000 | 20,3800 | -2,95% | 21,9200 | 22,0100 | 20,2500 | 26.380 | ,00 |
| 27/6/2000 | 21,0000 | 9,95% | 18,7100 | 21,0000 | 18,4900 | 21.755 | ,00 |
| 26/6/2000 | 19,1000 | -8,83% | 20,9500 | 20,9500 | 18,8800 | 16.465 | ,00 |
| 23/6/2000 | 20,9500 | -0,85% | 21,1300 | 22,3600 | 20,6900 | 8.008 | ,00 |
| 22/6/2000 | 21,1300 | -2,22% | 21,3100 | 22,4100 | 20,9500 | 8.562 | ,00 |
| 21/6/2000 | 21,6100 | -4,84% | 22,4500 | 22,5400 | 21,1700 | 17.945 | ,00 |
| 20/6/2000 | 22,7100 | -5,18% | 24,4800 | 24,5600 | 22,7100 | 8.624 | ,00 |
| 16/6/2000 | 23,9500 | -3,70% | 24,8700 | 24,8700 | 23,9500 | 8.491 | ,00 |
| 15/6/2000 | 24,8700 | 1,97% | 25,0900 | 25,6200 | 24,6500 | 18.923 | ,00 |
| 14/6/2000 | 24,3900 | 4,95% | 24,2100 | 24,6500 | 22,4500 | 21.450 | ,00 |
| 13/6/2000 | 23,2400 | -2,43% | 22,9800 | 23,9500 | 22,5400 | 14.681 | ,00 |
| 12/6/2000 | 23,8200 | -2,70% | 25,8400 | 25,8400 | 23,8200 | 5.173 | ,00 |
| 09/6/2000 | 24,4800 | 3,55% | 23,5100 | 24,9200 | 23,5100 | 11.745 | ,00 |
| 08/6/2000 | 23,6400 | 6,15% | 22,0100 | 24,0400 | 21,9200 | 16.096 | ,00 |
| 07/6/2000 | 22,2700 | -8,50% | 23,8200 | 24,4800 | 22,1900 | 17.103 | ,00 |
| 06/6/2000 | 24,3400 | -5,00% | 26,1900 | 26,1900 | 24,2100 | 12.103 | ,00 |
| 05/6/2000 | 25,6200 | -2,66% | 24,3400 | 26,9400 | 24,3400 | 11.625 | ,00 |
| 02/6/2000 | 26,3200 | 1,50% | 26,8500 | 27,1200 | 25,9700 | 15.799 | ,00 |
| 01/6/2000 | 25,9300 | -2,63% | 26,4100 | 26,8100 | 25,5300 | 12.100 | ,00 |
| 31/5/2000 | 26,6300 | 3,42% | 27,6400 | 27,6400 | 26,5900 | 19.322 | ,00 |
| 30/5/2000 | 25,7500 | 0,16% | 25,7100 | 26,2400 | 24,7800 | 13.711 | ,00 |
| 29/5/2000 | 25,7100 | -1,68% | 26,1500 | 26,8500 | 25,6200 | 17.008 | ,00 |
| 26/5/2000 | 26,1500 | 0,35% | 26,0600 | 26,4100 | 24,7400 | 21.470 | ,00 |
| 25/5/2000 | 26,0600 | 6,67% | 25,2700 | 26,2800 | 24,5600 | 25.076 | ,00 |
| 24/5/2000 | 24,4300 | -9,62% | 26,2400 | 26,4100 | 24,3400 | 31.628 | ,00 |
| 23/5/2000 | 27,0300 | -5,69% | 27,2900 | 28,4800 | 25,8000 | 38.235 | ,00 |
| 22/5/2000 | 28,6600 | -9,96% | 31,6100 | 32,1300 | 28,6600 | 35.472 | ,00 |
| 19/5/2000 | 31,8300 | 4,64% | 31,4700 | 32,9300 | 30,0200 | 83.796 | ,00 |
| 18/5/2000 | 30,4200 | 9,86% | 29,4900 | 30,4200 | 27,2900 | 84.660 | ,00 |
| 17/5/2000 | 27,6900 | 6,42% | 26,0200 | 28,0000 | 24,8700 | 56.940 | ,00 |
| 16/5/2000 | 26,0200 | 1,56% | 25,6200 | 26,7600 | 25,1800 | 60.686 | ,00 |
| 15/5/2000 | 25,6200 | -8,14% | 25,3600 | 25,9700 | 24,3000 | 49.233 | ,00 |
| 12/5/2000 | 27,8900 | 4,89% | 27,5700 | 28,3400 | 26,5900 | 38.871 | ,00 |
| 11/5/2000 | 26,5900 | 4,23% | 24,7400 | 27,4600 | 24,7400 | 44.820 | ,00 |
| 10/5/2000 | 25,5100 | 4,12% | 23,6300 | 25,9100 | 23,4800 | 33.571 | ,00 |
| 09/5/2000 | 24,5000 | 1,20% | 24,0600 | 25,6600 | 22,5600 | 26.053 | ,00 |
| 08/5/2000 | 24,2100 | 4,40% | 23,2300 | 24,6400 | 23,2300 | 29.563 | ,00 |
| 05/5/2000 | 23,1900 | 6,72% | 22,3100 | 23,8700 | 21,7300 | 28.852 | ,00 |
| 04/5/2000 | 21,7300 | 0,00% | 21,1500 | 22,2200 | 20,5700 | 13.803 | ,00 |
| 03/5/2000 | 21,7300 | 0,65% | 21,5900 | 23,0500 | 20,8600 | 29.420 | ,00 |
| 02/5/2000 | 21,5900 | 8,33% | 19,9300 | 21,9300 | 18,4800 | 25.654 | ,00 |
| 27/4/2000 | 19,9300 | 6,69% | 19,1600 | 20,4300 | 17,5600 | 17.748 | ,00 |
| 26/4/2000 | 18,6800 | -3,01% | 19,2600 | 19,8400 | 17,3600 | 13.068 | ,00 |
| 25/4/2000 | 19,2600 | -8,33% | 20,4800 | 20,4800 | 19,1100 | 13.439 | ,00 |
| 24/4/2000 | 21,0100 | -6,50% | 23,9200 | 23,9200 | 20,7200 | 8.670 | ,00 |
| 21/4/2000 | 22,4700 | 3,84% | 22,2700 | 23,2900 | 19,9000 | 16.607 | ,00 |
| 20/4/2000 | 21,6400 | 5,51% | 22,5600 | 22,5600 | 21,4900 | 18.377 | ,00 |
| 19/4/2000 | 20,5100 | 5,61% | 19,4200 | 20,7800 | 18,9000 | 34.785 | ,00 |
| 18/4/2000 | 19,4200 | -4,85% | 22,0100 | 22,4700 | 18,7600 | 34.309 | ,00 |
| 17/4/2000 | 20,4100 | -10,01% | 20,4100 | 20,8500 | 20,4100 | 16.615 | ,00 |
| 14/4/2000 | 22,6800 | -9,32% | 22,8500 | 23,8200 | 22,5200 | 28.210 | ,00 |
| 13/4/2000 | 25,0100 | -5,87% | 26,8000 | 26,8600 | 24,7200 | 16.995 | ,00 |
| 12/4/2000 | 26,5700 | 5,81% | 24,9200 | 27,3100 | 24,0400 | 33.063 | ,00 |
| 11/4/2000 | 25,1100 | -4,34% | 25,3500 | 26,0300 | 24,3700 | 13.144 | ,00 |
| 10/4/2000 | 26,2500 | -2,63% | 26,9600 | 28,7700 | 25,2500 | 22.786 | ,00 |
| 07/4/2000 | 26,9600 | 8,36% | 25,8000 | 27,3500 | 25,3000 | 20.263 | ,00 |
| 06/4/2000 | 24,8800 | 0,36% | 24,5300 | 25,2800 | 24,5300 | 11.377 | ,00 |
| 05/4/2000 | 24,7900 | 1,85% | 25,8000 | 25,8600 | 24,1100 | 17.394 | ,00 |
| 04/4/2000 | 24,3400 | -4,81% | 24,5900 | 24,9200 | 23,5600 | 13.484 | ,00 |
| 03/4/2000 | 25,5700 | 8,35% | 26,8600 | 26,8600 | 25,1100 | 8.917 | ,00 |
| 31/3/2000 | 23,6000 | -3,83% | 23,5400 | 24,9500 | 22,9000 | 15.267 | ,00 |
| 30/3/2000 | 24,5400 | -4,59% | 27,5400 | 27,5400 | 23,9600 | 18.709 | ,00 |
| 29/3/2000 | 25,7200 | 9,96% | 25,5400 | 25,7200 | 23,6000 | 19.524 | ,00 |
| 28/3/2000 | 23,3900 | -9,87% | 25,9500 | 25,9500 | 23,3700 | 25.534 | ,00 |
| 27/3/2000 | 25,9500 | -8,50% | 29,8900 | 29,8900 | 25,5400 | 13.548 | ,00 |
| 24/3/2000 | 28,3600 | -1,01% | 29,1200 | 30,2400 | 27,5900 | 32.713 | ,00 |
| 23/3/2000 | 28,6500 | -6,71% | 30,2700 | 30,6200 | 27,7200 | 28.292 | ,00 |
| 22/3/2000 | 30,7100 | -8,08% | 31,3900 | 33,2900 | 30,2700 | 31.829 | ,00 |
| 21/3/2000 | 33,4100 | -9,53% | 36,9300 | 36,9300 | 33,2600 | 24.105 | ,00 |
| 20/3/2000 | 36,9300 | -0,24% | 37,7600 | 39,1700 | 34,4100 | 26.513 | ,00 |
| 17/3/2000 | 37,0200 | 9,43% | 36,9900 | 37,2000 | 34,7100 | 29.980 | ,00 |
| 16/3/2000 | 33,8300 | 9,94% | 32,1800 | 33,8300 | 31,1200 | 23.525 | ,00 |
| 15/3/2000 | 30,7700 | -4,53% | 29,6500 | 32,0900 | 29,0400 | 25.794 | ,00 |
| 14/3/2000 | 32,2300 | -9,80% | 32,2100 | 35,2300 | 32,1800 | 20.038 | ,00 |
| 10/3/2000 | 35,7300 | -1,05% | 36,4700 | 37,7000 | 34,0900 | 31.384 | ,00 |
| 09/3/2000 | 36,1100 | 0,42% | 39,2800 | 39,2800 | 34,3800 | 118.763 | ,00 |
| 08/3/2000 | 35,9600 | -5,22% | 34,7100 | 36,5800 | 34,1800 | 33.318 | ,00 |
| 07/3/2000 | 37,9400 | -9,97% | 42,1400 | 42,1400 | 37,9400 | 32.363 | ,00 |
| 06/3/2000 | 42,1400 | -0,33% | 43,4600 | 45,7200 | 41,1100 | 54.651 | ,00 |
| 03/3/2000 | 42,2800 | 9,96% | 39,3500 | 42,3400 | 39,0500 | 82.154 | ,00 |
| 02/3/2000 | 38,4500 | 8,25% | 36,7800 | 39,0700 | 36,1400 | 36.956 | ,00 |
| 01/3/2000 | 35,5200 | 5,78% | 34,3200 | 36,0800 | 32,8500 | 30.426 | ,00 |
| 29/2/2000 | 33,5800 | -5,70% | 36,3700 | 36,3700 | 33,1400 | 24.123 | ,00 |
| 28/2/2000 | 35,6100 | -9,94% | 38,8100 | 38,8100 | 35,6100 | 14.976 | ,00 |
| 25/2/2000 | 39,5400 | -1,03% | 41,0600 | 42,0600 | 38,1300 | 18.510 | ,00 |
| 24/2/2000 | 39,9500 | 9,75% | 36,6600 | 40,0400 | 36,4000 | 20.866 | ,00 |
| 23/2/2000 | 36,4000 | -6,33% | 38,1900 | 39,6000 | 36,0800 | 17.260 | ,00 |
| 22/2/2000 | 38,8600 | -5,36% | 40,5400 | 41,0600 | 37,5400 | 11.653 | ,00 |
| 21/2/2000 | 41,0600 | -3,93% | 43,1200 | 43,1200 | 40,6000 | 12.243 | ,00 |
| 18/2/2000 | 42,7400 | 3,71% | 43,8200 | 43,8200 | 41,3600 | 10.036 | ,00 |
| 17/2/2000 | 41,2100 | -3,38% | 41,0600 | 43,2600 | 40,1300 | 16.870 | ,00 |
| 16/2/2000 | 42,6500 | -6,08% | 44,0600 | 45,1100 | 41,0600 | 16.686 | ,00 |
| 15/2/2000 | 45,4100 | -3,96% | 46,6400 | 47,5200 | 44,0600 | 12.703 | ,00 |
| 14/2/2000 | 47,2800 | -1,54% | 48,6900 | 49,1600 | 47,1100 | 7.223 | ,00 |
| 11/2/2000 | 48,0200 | 0,92% | 48,1000 | 49,8100 | 47,6300 | 16.230 | ,00 |
| 10/2/2000 | 47,5800 | -1,45% | 47,5200 | 49,2200 | 46,1100 | 9.800 | ,00 |
| 09/2/2000 | 48,2800 | -9,55% | 53,3800 | 53,3800 | 48,0500 | 20.326 | ,00 |
| 08/2/2000 | 53,3800 | -1,48% | 54,6700 | 55,4400 | 52,2100 | 30.036 | ,00 |
| 07/2/2000 | 54,1800 | 8,84% | 51,6200 | 54,3200 | 51,0400 | 42.286 | ,00 |
| 04/2/2000 | 49,7800 | 4,19% | 47,7800 | 50,7400 | 46,6700 | 45.463 | ,00 |
| 03/2/2000 | 47,7800 | 2,14% | 48,5100 | 48,6300 | 44,6400 | 39.893 | ,00 |
| 02/2/2000 | 46,7800 | 7,91% | 45,7000 | 46,8100 | 43,9700 | 49.263 | ,00 |
| 01/2/2000 | 43,3500 | 7,94% | 39,8900 | 43,3500 | 39,8900 | 29.425 | ,00 |
| 31/1/2000 | 40,1600 | -2,83% | 41,0600 | 41,4200 | 39,9500 | 14.476 | ,00 |
| 28/1/2000 | 41,3300 | 1,67% | 40,3000 | 42,2100 | 39,3000 | 22.190 | ,00 |
| 27/1/2000 | 40,6500 | -0,29% | 41,0600 | 41,9400 | 39,6000 | 6.800 | ,00 |
| 26/1/2000 | 40,7700 | -2,39% | 42,1800 | 43,1200 | 40,4800 | 13.603 | ,00 |
| 25/1/2000 | 41,7700 | -5,50% | 41,7100 | 42,8200 | 40,7400 | 9.096 | ,00 |
| 24/1/2000 | 44,2000 | -3,64% | 46,3400 | 46,6400 | 44,0600 | 7.448 | ,00 |
| 21/1/2000 | 45,8700 | 0,77% | 45,5200 | 46,8400 | 45,2600 | 9.560 | ,00 |
| 20/1/2000 | 45,5200 | 0,00% | 46,3400 | 46,3400 | 44,1100 | 12.960 | ,00 |
| 19/1/2000 | 45,5200 | -5,60% | 45,2300 | 46,8700 | 45,2000 | 9.733 | ,00 |
| 18/1/2000 | 48,2200 | -5,89% | 49,6300 | 49,6900 | 47,5200 | 14.843 | ,00 |
| 17/1/2000 | 51,2400 | 5,93% | 51,5400 | 51,8600 | 49,6300 | 14.763 | ,00 |
| 14/1/2000 | 48,3700 | 3,07% | 48,2800 | 49,2800 | 46,3400 | 11.680 | ,00 |
| 13/1/2000 | 46,9300 | -1,05% | 48,9500 | 48,9500 | 46,3400 | 7.406 | ,00 |
| 12/1/2000 | 47,4300 | -0,25% | 46,4000 | 50,9800 | 44,5800 | 16.333 | ,00 |
| 11/1/2000 | 47,5500 | -7,94% | 51,6200 | 51,6200 | 47,5500 | 10.186 | ,00 |
| 10/1/2000 | 51,6500 | 2,08% | 54,2100 | 54,5000 | 51,1000 | 14.836 | ,00 |
| 07/1/2000 | 50,6000 | 5,50% | 47,9600 | 51,5700 | 47,9600 | 15.976 | ,00 |
| 05/1/2000 | 47,9600 | -5,70% | 46,8400 | 49,2800 | 46,8100 | 16.636 | ,00 |
| 04/1/2000 | 50,8600 | -7,02% | 55,6100 | 55,6400 | 50,5100 | 21.776 | ,00 |
| 03/1/2000 | 54,7000 | 7,87% | 54,7600 | 54,7600 | 53,9700 | 17.736 | ,00 |
| 30/12/1999 | 50,7100 | 7,50% | 49,8100 | 50,9200 | 48,7500 | 24.716 | ,00 |
| 29/12/1999 | 47,1700 | 7,99% | 44,5300 | 47,1700 | 44,0000 | 19.936 | ,00 |
| 28/12/1999 | 43,6800 | 7,99% | 42,1800 | 43,6800 | 41,0600 | 17.440 | ,00 |
| 27/12/1999 | 40,4500 | 7,81% | 34,7000 | 40,5100 | 34,6100 | 16.420 | ,00 |
| 24/12/1999 | 37,5200 | -7,97% | 37,5200 | 37,5200 | 37,5200 | 8.143 | ,00 |
| 23/12/1999 | 40,7700 | -7,95% | 46,5800 | 46,5800 | 40,7700 | 7.276 | ,00 |
| 22/12/1999 | 44,2900 | -6,91% | 45,2900 | 50,1000 | 43,7900 | 19.193 | ,00 |
| 21/12/1999 | 47,5800 | -7,99% | 50,5100 | 50,5100 | 47,5800 | 12.396 | ,00 |
| 20/12/1999 | 51,7100 | -7,06% | 55,7300 | 57,9600 | 51,2100 | 9.183 | ,00 |
| 17/12/1999 | 55,6400 | -1,45% | 55,4400 | 56,9600 | 52,2100 | 17.886 | ,00 |
| 16/12/1999 | 56,4600 | -7,99% | 60,1300 | 60,1300 | 56,4600 | 13.703 | ,00 |
| 15/12/1999 | 61,3600 | -3,28% | 63,4400 | 64,5300 | 58,6600 | 11.693 | ,00 |
| 14/12/1999 | 63,4400 | -1,15% | 66,0000 | 66,5200 | 61,9500 | 11.683 | ,00 |
| 13/12/1999 | 64,1800 | 7,99% | 63,9100 | 64,1800 | 61,6000 | 15.833 | ,00 |
| 10/12/1999 | 59,4300 | 1,76% | 58,5500 | 61,0700 | 56,8400 | 18.036 | ,00 |
| 09/12/1999 | 58,4000 | -5,82% | 62,0100 | 62,7700 | 57,2000 | 15.413 | ,00 |
| 08/12/1999 | 62,0100 | -7,24% | 64,5600 | 68,0500 | 61,5100 | 23.843 | ,00 |
| 07/12/1999 | 66,8500 | -5,19% | 71,8000 | 71,8600 | 65,2300 | 20.763 | ,00 |
| 06/12/1999 | 70,5100 | -0,25% | 72,1300 | 74,2100 | 69,5200 | 28.270 | ,00 |
| 03/12/1999 | 70,6900 | -2,78% | 75,6200 | 75,6200 | 69,2200 | 37.180 | ,00 |
| 02/12/1999 | 72,7100 | 7,96% | 67,4600 | 72,7100 | 67,3500 | 46.626 | ,00 |
| 01/12/1999 | 67,3500 | 1,60% | 65,0000 | 69,8100 | 65,0000 | 21.930 | ,00 |
| 30/11/1999 | 66,2900 | -2,50% | 68,9300 | 69,8100 | 65,7000 | 21.733 | ,00 |
| 29/11/1999 | 67,9900 | -0,95% | 70,4000 | 70,6900 | 64,6500 | 15.316 | ,00 |
| 26/11/1999 | 68,6400 | 6,37% | 65,7000 | 68,6400 | 65,7000 | 11.746 | ,00 |
| 25/11/1999 | 64,5300 | -1,78% | 67,8700 | 69,6900 | 62,5400 | 15.996 | ,00 |
| 24/11/1999 | 65,7000 | -6,13% | 66,9100 | 68,6400 | 64,6200 | 18.800 | ,00 |
| 23/11/1999 | 69,9900 | -3,15% | 72,1600 | 72,6300 | 69,3400 | 19.796 | ,00 |
| 22/11/1999 | 72,2700 | -0,50% | 76,7900 | 77,8500 | 69,2500 | 20.853 | ,00 |
| 19/11/1999 | 72,6300 | 1,07% | 71,8600 | 73,6200 | 71,8600 | 14.836 | ,00 |
| 18/11/1999 | 71,8600 | -2,00% | 70,6000 | 73,2100 | 70,6000 | 14.916 | ,00 |
| 17/11/1999 | 73,3300 | -3,55% | 76,0300 | 76,2600 | 72,6300 | 14.186 | ,00 |
| 16/11/1999 | 76,0300 | -2,63% | 78,0200 | 78,9000 | 75,0900 | 28.536 | ,00 |
| 15/11/1999 | 78,0800 | 0,68% | 77,5500 | 81,5400 | 77,5500 | 17.986 | ,00 |
| 12/11/1999 | 77,5500 | 2,47% | 78,0200 | 78,0800 | 74,5000 | 19.336 | ,00 |
| 11/11/1999 | 75,6800 | -3,00% | 78,9000 | 79,9000 | 74,5300 | 22.300 | ,00 |
| 10/11/1999 | 78,0200 | -4,32% | 82,1300 | 82,1300 | 78,0200 | 24.526 | ,00 |
| 09/11/1999 | 81,5400 | 5,92% | 83,1300 | 83,1300 | 79,2500 | 65.510 | ,00 |
| 08/11/1999 | 76,9800 | 8,00% | 73,3300 | 76,9800 | 72,7400 | 35.716 | ,00 |
| 05/11/1999 | 71,2800 | 1,25% | 72,7400 | 73,2700 | 70,3700 | 22.050 | ,00 |
| 04/11/1999 | 70,4000 | 1,75% | 68,6400 | 72,9800 | 68,3400 | 18.573 | ,00 |
| 03/11/1999 | 69,1900 | -0,89% | 68,9300 | 72,1000 | 67,7600 | 16.233 | ,00 |
| 02/11/1999 | 69,8100 | -4,42% | 70,4500 | 72,7400 | 68,7500 | 14.296 | ,00 |
| 01/11/1999 | 73,0400 | 0,04% | 75,0900 | 76,0600 | 70,9800 | 20.273 | ,00 |
| 29/10/1999 | 73,0100 | 2,48% | 73,0100 | 74,0600 | 68,2800 | 22.516 | ,00 |
| 27/10/1999 | 71,2400 | -8,01% | 78,5800 | 78,6100 | 71,2400 | 22.103 | ,00 |
| 26/10/1999 | 77,4400 | 5,29% | 74,1500 | 77,7300 | 74,1500 | 37.346 | ,00 |
| 25/10/1999 | 73,5500 | 7,99% | 73,5100 | 73,5500 | 70,5400 | 47.090 | ,00 |
| 22/10/1999 | 68,1100 | -5,22% | 70,4000 | 71,6300 | 67,8200 | 20.606 | ,00 |
| 21/10/1999 | 71,8600 | 5,01% | 73,9000 | 73,9000 | 70,4000 | 31.166 | ,00 |
| 20/10/1999 | 68,4300 | 8,00% | 68,4300 | 68,4300 | 66,9900 | 36.460 | ,00 |
| 19/10/1999 | 63,3600 | -5,26% | 68,9000 | 69,8100 | 62,1800 | 30.296 | ,00 |
| 18/10/1999 | 66,8800 | -8,01% | 66,8800 | 66,8800 | 66,8800 | 10.436 | ,00 |
| 15/10/1999 | 72,7000 | -7,99% | 82,9500 | 83,8900 | 72,7000 | 45.103 | ,00 |
| 14/10/1999 | 79,0100 | -8,00% | 80,4900 | 82,4800 | 79,0100 | 20.593 | ,00 |
| 13/10/1999 | 85,8800 | -5,43% | 93,2200 | 93,2800 | 83,6000 | 37.093 | ,00 |
| 12/10/1999 | 90,8100 | 6,17% | 92,3100 | 92,3400 | 89,2900 | 52.706 | ,00 |
| 11/10/1999 | 85,5300 | 7,99% | 85,5300 | 85,5300 | 80,9900 | 52.810 | ,00 |
| 08/10/1999 | 79,2000 | 0,60% | 81,0100 | 81,0100 | 76,2600 | 40.870 | ,00 |
| 07/10/1999 | 78,7300 | -2,22% | 83,1800 | 83,1800 | 78,0200 | 39.730 | ,00 |
| 06/10/1999 | 80,5200 | -1,25% | 84,7400 | 85,6500 | 79,5500 | 39.816 | ,00 |
| 05/10/1999 | 81,5400 | 4,94% | 79,2000 | 82,7200 | 76,2600 | 37.160 | ,00 |
| 04/10/1999 | 77,7000 | 4,96% | 74,0300 | 77,7300 | 72,1600 | 28.526 | ,00 |
| 01/10/1999 | 74,0300 | -1,56% | 81,2100 | 81,2100 | 73,3300 | 57.990 | ,00 |
| 30/9/1999 | 75,2000 | 8,00% | 69,8100 | 75,2000 | 69,8100 | 36.393 | ,00 |
| 29/9/1999 | 69,6300 | -0,67% | 72,6800 | 73,2700 | 64,4900 | 114.943 | ,00 |
| 28/9/1999 | 70,1000 | 7,30% | 60,1100 | 70,2800 | 60,1100 | 60.070 | ,00 |
| 27/9/1999 | 65,3300 | -8,00% | 67,1700 | 69,1100 | 65,3300 | 27.723 | ,00 |
| 24/9/1999 | 71,0100 | -7,99% | 71,0100 | 73,1800 | 71,0100 | 951.793 | ,00 |
| 23/9/1999 | 77,1800 | -8,00% | 82,7200 | 82,7200 | 77,1800 | 46.446 | ,00 |
| 22/9/1999 | 83,8900 | 3,97% | 82,1000 | 86,5300 | 80,9600 | 58.616 | ,00 |
| 21/9/1999 | 80,6900 | -7,99% | 82,1600 | 85,0600 | 80,6900 | 34.123 | ,00 |
| 20/9/1999 | 87,7000 | 0,94% | 89,1700 | 92,9200 | 82,7200 | 61.863 | ,00 |
| 17/9/1999 | 86,8800 | -7,09% | 99,7300 | 99,7300 | 86,8800 | 50.530 | ,00 |
| 16/9/1999 | 93,5100 | 7,99% | 90,5800 | 93,5100 | 85,0600 | 124.076 | ,00 |
| 15/9/1999 | 86,5900 | 7,99% | 86,5900 | 86,5900 | 86,5900 | 79.556 | ,00 |
| 14/9/1999 | 80,1800 | 8,00% | 80,1800 | 80,1800 | 80,1800 | 45.470 | ,00 |
| 13/9/1999 | 74,2400 | 8,00% | 74,2400 | 74,2400 | 74,2400 | 14.966 | ,00 |
| 10/9/1999 | 68,7400 | 223,79% | 60,7200 | 68,7400 | 60,7200 | 213.960 | ,00 |
| 09/9/1999 | 21,2300 | 0,00% | 21,2300 | 21,2300 | 21,2300 | ,00 | |
| 08/9/1999 | 21,2300 | -66,65% | 21,2300 | 21,2300 | 21,2300 | ,00 | |
| 07/9/1999 | 63,6500 | 6,37% | 63,7100 | 64,6200 | 61,0100 | 142.456 | ,00 |
| 06/9/1999 | 59,8400 | 2,06% | 60,4200 | 63,3200 | 58,3700 | 91.190 | ,00 |
| 03/9/1999 | 58,6300 | -1,53% | 60,4200 | 61,0100 | 56,3800 | 51.566 | ,00 |
| 02/9/1999 | 59,5400 | -1,03% | 61,6000 | 62,9800 | 58,9900 | 47.203 | ,00 |
| 01/9/1999 | 60,1600 | -0,53% | 62,1800 | 63,0300 | 58,3700 | 68.163 | ,00 |
| 31/8/1999 | 60,4800 | 4,29% | 62,6200 | 62,6200 | 59,5400 | 80.743 | ,00 |
| 30/8/1999 | 57,9900 | 5,72% | 58,0800 | 59,2400 | 56,6100 | 110.400 | ,00 |
| 27/8/1999 | 54,8500 | 1,57% | 55,7300 | 56,1400 | 54,2900 | 56.103 | ,00 |
| 26/8/1999 | 54,0000 | 1,71% | 54,5600 | 56,7900 | 53,3800 | 42.616 | ,00 |
| 25/8/1999 | 53,0900 | 2,25% | 54,8200 | 55,5500 | 52,0900 | 56.203 | ,00 |
| 24/8/1999 | 51,9200 | -0,67% | 55,3800 | 56,2000 | 49,9800 | 49.406 | ,00 |
| 23/8/1999 | 52,2700 | 8,00% | 52,2700 | 52,2700 | 51,0400 | 77.593 | ,00 |
| 20/8/1999 | 48,4000 | 4,45% | 46,3400 | 49,8600 | 44,0600 | 58.876 | ,00 |
| 19/8/1999 | 46,3400 | 0,48% | 46,1100 | 46,6400 | 43,5600 | 22.310 | ,00 |
| 18/8/1999 | 46,1200 | 7,98% | 43,3800 | 46,1200 | 43,3800 | 23.380 | ,00 |
| 17/8/1999 | 42,7100 | 0,21% | 43,1800 | 43,2900 | 42,2400 | 7.280 | ,00 |
| 16/8/1999 | 42,6200 | 0,26% | 43,3500 | 45,1100 | 42,6200 | 8.960 | ,00 |
| 13/8/1999 | 42,5100 | 8,00% | 42,1800 | 42,5100 | 38,1300 | 11.783 | ,00 |
| 12/8/1999 | 39,3600 | -5,97% | 41,0600 | 41,9400 | 39,3600 | 6.726 | ,00 |
| 11/8/1999 | 41,8600 | -2,13% | 43,4700 | 43,4700 | 40,8600 | 6.933 | ,00 |
| 10/8/1999 | 42,7700 | -0,95% | 46,3400 | 46,6300 | 41,0600 | 30.496 | ,00 |
| 09/8/1999 | 43,1800 | -2,37% | 46,8100 | 46,8100 | 43,0600 | 8.563 | ,00 |
| 06/8/1999 | 44,2300 | 2,17% | 43,1200 | 46,3100 | 41,8000 | 92.166 | ,00 |
| 05/8/1999 | 43,2900 | 6,49% | 40,9800 | 43,9000 | 40,9800 | 27.613 | ,00 |
| 04/8/1999 | 40,6500 | 2,34% | 38,2500 | 40,7700 | 38,2500 | 25.636 | ,00 |
| 03/8/1999 | 39,7200 | 0,30% | 40,4500 | 40,7700 | 39,3000 | 55.663 | ,00 |
| 02/8/1999 | 39,6000 | 5,49% | 38,6600 | 40,3600 | 37,9600 | 20.680 | ,00 |
| 30/7/1999 | 37,5400 | -4,21% | 36,5500 | 39,1900 | 36,5500 | 11.123 | ,00 |
| 29/7/1999 | 39,1900 | 1,21% | 40,0100 | 41,0100 | 38,1300 | 13.646 | ,00 |
| 28/7/1999 | 38,7200 | 5,62% | 39,3000 | 39,3000 | 37,0800 | 12.216 | ,00 |
| 27/7/1999 | 36,6600 | -2,81% | 37,8400 | 39,3000 | 35,3200 | 8.826 | ,00 |
| 26/7/1999 | 37,7200 | 5,63% | 37,5400 | 38,1300 | 36,7800 | 22.460 | ,00 |
| 23/7/1999 | 35,7100 | 7,98% | 35,7100 | 35,7100 | 35,2000 | 31.996 | ,00 |
| 22/7/1999 | 33,0700 | 8,00% | 31,3800 | 33,0700 | 31,1200 | 8.103 | ,00 |
| 21/7/1999 | 30,6200 | 5,88% | 29,2700 | 31,1500 | 29,0400 | 17.863 | ,00 |
| 20/7/1999 | 28,9200 | -0,72% | 31,4600 | 31,4600 | 27,6600 | 16.843 | ,00 |
| 19/7/1999 | 29,1300 | 8,01% | 29,0400 | 29,1300 | 29,0400 | 3.040 | ,00 |
| 16/7/1999 | 26,9700 | 4,05% | 27,8100 | 27,8400 | 26,4000 | 22.944 | ,00 |
| 15/7/1999 | 25,9200 | 0,00% | 24,2000 | 25,9200 | 24,1100 | 26.197 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|