| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 128.199 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 29.437 |
| ΦΡΙΓΟ | 0,5180 | -2,63 % | -0,0140 | 25.208 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΓΚΜΕΖΖ | 0,4825 | -2,13 % | -0,0105 | 54.026 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΤΖΚΑ | 1,3650 | -1,80 % | -0,0250 | 12.412 |
Συνεχης ενημερωση
BYTE COMPUTER ΑΒΕΕ (ΒΥΤΕ)
3,4950 €
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 |
|---|---|---|---|---|---|---|---|
| 06/2/2001 | 3,6600 | 2,23% | 3,6800 | 3,7400 | 3,5000 | 1.050 | 3.812,60 |
| 05/2/2001 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,4600 | 2.490 | 8.813,40 |
| 02/2/2001 | 3,5800 | -5,79% | 3,8000 | 3,8200 | 3,4800 | 4.300 | 15.581,00 |
| 01/2/2001 | 3,8000 | -2,06% | 3,8800 | 3,8800 | 3,7200 | 1.610 | 6.108,40 |
| 31/1/2001 | 3,8800 | 1,04% | 3,8600 | 4,0000 | 3,7600 | 5.700 | 22.226,00 |
| 30/1/2001 | 3,8400 | 2,13% | 3,8400 | 3,8400 | 3,7400 | 2.370 | 8.921,40 |
| 29/1/2001 | 3,7600 | -1,05% | 3,8000 | 3,8000 | 3,6400 | 1.530 | 5.658,80 |
| 26/1/2001 | 3,8000 | -0,52% | 3,8200 | 3,8600 | 3,7400 | 7.580 | 28.774,80 |
| 25/1/2001 | 3,8200 | 0,53% | 3,8000 | 3,8200 | 3,6400 | 5.700 | 21.426,80 |
| 24/1/2001 | 3,8000 | -2,06% | 4,0600 | 4,0600 | 3,6400 | 5.280 | 20.180,40 |
| 23/1/2001 | 3,8800 | 4,86% | 3,7000 | 3,9200 | 3,6000 | 6.010 | 22.696,60 |
| 22/1/2001 | 3,7000 | -2,63% | 3,7600 | 3,9800 | 3,5200 | 7.040 | 25.807,20 |
| 19/1/2001 | 3,8000 | -5,00% | 4,0000 | 4,0000 | 3,6000 | 33.420 | 126.153,19 |
| 18/1/2001 | 4,0000 | -7,83% | 4,4000 | 4,4000 | 3,8400 | 38.394 | 156.710,08 |
| 17/1/2001 | 4,3400 | -4,82% | 4,5200 | 4,5200 | 4,2400 | 36.950 | 159.486,02 |
| 16/1/2001 | 4,5600 | -8,43% | 4,9600 | 4,9600 | 4,4400 | 16.407 | 75.198,06 |
| 15/1/2001 | 4,9800 | -4,60% | 5,1400 | 5,1800 | 4,7200 | 9.080 | 44.207,81 |
| 12/1/2001 | 5,2200 | 0,38% | 5,2200 | 5,3000 | 4,9000 | 17.250 | 89.549,20 |
| 11/1/2001 | 5,2000 | 6,56% | 5,0000 | 5,2600 | 5,0000 | 3.590 | ,00 |
| 10/1/2001 | 4,8800 | 3,39% | 4,4800 | 5,2600 | 4,4000 | 7.840 | ,00 |
| 09/1/2001 | 4,7200 | -6,72% | 4,9800 | 5,0200 | 4,5400 | 47.240 | ,00 |
| 08/1/2001 | 5,0600 | -9,96% | 5,5000 | 5,5800 | 4,9800 | 8.300 | ,00 |
| 05/1/2001 | 5,6200 | -5,70% | 5,9600 | 5,9600 | 5,3600 | 4.540 | ,00 |
| 04/1/2001 | 5,9600 | 0,68% | 6,1400 | 6,1400 | 5,6200 | 1.650 | ,00 |
| 03/1/2001 | 5,9200 | -3,43% | 6,1000 | 6,1000 | 5,8200 | 2.460 | ,00 |
| 29/12/2000 | 6,1300 | 1,66% | 5,8100 | 6,2800 | 5,8100 | 7.750 | ,00 |
| 28/12/2000 | 6,0300 | 0,67% | 6,1300 | 6,1300 | 5,6800 | 7.340 | ,00 |
| 27/12/2000 | 5,9900 | 2,39% | 5,8500 | 6,0200 | 5,5900 | 2.460 | ,00 |
| 22/12/2000 | 5,8500 | 3,36% | 5,6600 | 6,3400 | 5,5200 | 5.340 | ,00 |
| 21/12/2000 | 5,6600 | -0,88% | 5,6900 | 5,7200 | 5,5300 | 2.060 | ,00 |
| 20/12/2000 | 5,7100 | -1,72% | 5,8500 | 5,8500 | 5,5300 | 3.020 | ,00 |
| 19/12/2000 | 5,8100 | -3,01% | 5,9600 | 5,9600 | 5,6100 | 13.760 | ,00 |
| 18/12/2000 | 5,9900 | -3,07% | 6,4000 | 6,4000 | 5,8000 | 6.250 | ,00 |
| 15/12/2000 | 6,1800 | 2,66% | 6,0500 | 6,2800 | 5,9900 | 3.490 | ,00 |
| 14/12/2000 | 6,0200 | -0,66% | 6,0600 | 6,0600 | 5,6300 | 20.430 | ,00 |
| 13/12/2000 | 6,0600 | -3,96% | 6,2200 | 6,2900 | 5,8700 | 5.860 | ,00 |
| 12/12/2000 | 6,3100 | -2,92% | 6,4700 | 6,5200 | 6,0600 | 5.350 | ,00 |
| 11/12/2000 | 6,5000 | -2,40% | 6,4700 | 6,7500 | 6,4600 | 10.360 | ,00 |
| 08/12/2000 | 6,6600 | -2,20% | 6,7500 | 6,8500 | 6,4900 | 3.740 | ,00 |
| 07/12/2000 | 6,8100 | -0,44% | 6,7600 | 6,9400 | 6,6200 | 4.160 | ,00 |
| 06/12/2000 | 6,8400 | 0,00% | 6,9400 | 7,0900 | 6,7800 | 13.760 | ,00 |
| 05/12/2000 | 6,8400 | -4,07% | 7,0600 | 7,0600 | 6,7600 | 3.240 | ,00 |
| 04/12/2000 | 7,1300 | 6,58% | 6,8400 | 7,1900 | 6,6900 | 8.350 | ,00 |
| 01/12/2000 | 6,6900 | 7,73% | 6,1600 | 6,7500 | 5,9900 | 7.150 | ,00 |
| 30/11/2000 | 6,2100 | 0,98% | 6,1000 | 6,2500 | 6,0200 | 730 | ,00 |
| 29/11/2000 | 6,1500 | 0,49% | 5,9900 | 6,2900 | 5,7400 | 3.030 | ,00 |
| 28/11/2000 | 6,1200 | -4,97% | 6,3400 | 6,3500 | 5,9300 | 3.690 | ,00 |
| 27/11/2000 | 6,4400 | -0,92% | 6,5000 | 6,5000 | 6,2400 | 750 | ,00 |
| 24/11/2000 | 6,5000 | 4,17% | 6,4600 | 6,7500 | 6,1600 | 6.760 | ,00 |
| 23/11/2000 | 6,2400 | -1,73% | 6,3100 | 6,3400 | 5,9000 | 1.620 | ,00 |
| 22/11/2000 | 6,3500 | -3,20% | 6,6000 | 6,6300 | 6,0600 | 1.970 | ,00 |
| 21/11/2000 | 6,5600 | 0,00% | 6,5400 | 6,5700 | 6,4600 | 2.380 | ,00 |
| 20/11/2000 | 6,5600 | -2,24% | 6,6800 | 6,7200 | 6,2100 | 3.760 | ,00 |
| 17/11/2000 | 6,7100 | -0,15% | 6,8500 | 6,8500 | 6,5700 | 550 | ,00 |
| 16/11/2000 | 6,7200 | 0,15% | 6,4600 | 6,7400 | 6,4600 | 3.190 | ,00 |
| 15/11/2000 | 6,7100 | 0,00% | 6,7500 | 6,7500 | 6,3800 | 2.170 | ,00 |
| 14/11/2000 | 6,7100 | 1,21% | 6,6600 | 6,7200 | 6,4600 | 2.200 | ,00 |
| 13/11/2000 | 6,6300 | -4,05% | 6,7500 | 6,7500 | 6,5000 | 1.340 | ,00 |
| 10/11/2000 | 6,9100 | -1,43% | 6,9300 | 7,0300 | 6,7500 | 3.600 | ,00 |
| 09/11/2000 | 7,0100 | 0,00% | 6,7500 | 7,0400 | 6,7500 | 1.560 | ,00 |
| 08/11/2000 | 7,0100 | 0,43% | 6,4900 | 7,0400 | 6,4900 | 1.550 | ,00 |
| 07/11/2000 | 6,9800 | -1,69% | 7,0400 | 7,1000 | 6,7400 | 7.090 | ,00 |
| 06/11/2000 | 7,1000 | 0,00% | 7,0400 | 7,3100 | 6,8700 | 65.530 | ,00 |
| 03/11/2000 | 7,1000 | -2,20% | 7,1900 | 7,4000 | 6,4700 | 74.360 | ,00 |
| 02/11/2000 | 7,2600 | -2,02% | 7,3400 | 7,5100 | 7,2000 | 3.180 | ,00 |
| 01/11/2000 | 7,4100 | 4,81% | 7,1000 | 7,6000 | 7,0700 | 72.400 | ,00 |
| 31/10/2000 | 7,0700 | 2,76% | 6,7800 | 7,1000 | 6,7800 | 7.200 | ,00 |
| 30/10/2000 | 6,8800 | -2,96% | 7,0400 | 7,0400 | 6,7500 | 770 | ,00 |
| 27/10/2000 | 7,0900 | -0,42% | 6,9800 | 7,1900 | 6,8200 | 19.480 | ,00 |
| 26/10/2000 | 7,1200 | -3,78% | 7,2500 | 7,3400 | 6,8500 | 12.970 | ,00 |
| 25/10/2000 | 7,4000 | -6,45% | 7,7500 | 7,7500 | 6,9700 | 36.060 | ,00 |
| 24/10/2000 | 7,9100 | -1,62% | 7,9200 | 8,1600 | 7,5600 | 11.270 | ,00 |
| 23/10/2000 | 8,0400 | -3,02% | 8,3300 | 8,3300 | 7,7500 | 10.560 | ,00 |
| 20/10/2000 | 8,2900 | 1,10% | 8,3600 | 8,3900 | 7,9700 | 4.700 | ,00 |
| 19/10/2000 | 8,2000 | -0,36% | 8,2300 | 8,2500 | 7,7800 | 4.620 | ,00 |
| 18/10/2000 | 8,2300 | -1,44% | 8,2200 | 8,3500 | 7,7600 | 5.350 | ,00 |
| 17/10/2000 | 8,3500 | -3,02% | 8,6100 | 8,6600 | 7,6400 | 21.650 | ,00 |
| 16/10/2000 | 8,6100 | 3,11% | 8,6600 | 8,7500 | 7,9500 | 5.320 | ,00 |
| 13/10/2000 | 8,3500 | -4,35% | 7,7500 | 8,5100 | 7,7500 | 5.550 | ,00 |
| 12/10/2000 | 8,7300 | -1,69% | 8,8000 | 8,8000 | 8,4500 | 2.930 | ,00 |
| 11/10/2000 | 8,8800 | -1,55% | 8,8000 | 9,1000 | 8,6600 | 2.460 | ,00 |
| 10/10/2000 | 9,0200 | -0,33% | 8,9500 | 9,3600 | 8,5100 | 2.690 | ,00 |
| 09/10/2000 | 9,0500 | -1,74% | 9,2400 | 9,2900 | 8,6700 | 3.660 | ,00 |
| 06/10/2000 | 9,2100 | -1,50% | 9,1300 | 9,3800 | 8,5100 | 3.780 | ,00 |
| 05/10/2000 | 9,3500 | -0,95% | 9,4400 | 9,4400 | 8,9500 | 2.680 | ,00 |
| 04/10/2000 | 9,4400 | -3,28% | 9,6800 | 9,9600 | 9,0700 | 70.210 | ,00 |
| 03/10/2000 | 9,7600 | 0,31% | 10,0100 | 10,1200 | 9,3500 | 76.300 | ,00 |
| 02/10/2000 | 9,7300 | 1,04% | 8,8000 | 10,1200 | 8,8000 | 100.380 | ,00 |
| 29/9/2000 | 9,6300 | -0,31% | 9,3300 | 9,8600 | 9,2700 | 10.360 | ,00 |
| 28/9/2000 | 9,6600 | -2,03% | 9,8600 | 9,8600 | 8,8500 | 9.930 | ,00 |
| 27/9/2000 | 9,8600 | -1,89% | 9,9200 | 9,9200 | 9,2700 | 1.710 | ,00 |
| 26/9/2000 | 10,0500 | -1,47% | 9,9800 | 10,3600 | 9,5400 | 7.370 | ,00 |
| 25/9/2000 | 10,2000 | 0,79% | 10,1200 | 10,2700 | 9,8300 | 3.610 | ,00 |
| 22/9/2000 | 10,1200 | 1,30% | 9,9900 | 10,2700 | 9,6800 | 5.770 | ,00 |
| 21/9/2000 | 9,9900 | -2,06% | 9,9800 | 10,1200 | 9,6800 | 6.940 | ,00 |
| 20/9/2000 | 10,2000 | 0,00% | 9,8900 | 10,5400 | 9,8900 | 5.830 | ,00 |
| 19/9/2000 | 10,2000 | -1,54% | 9,9800 | 10,5500 | 9,9800 | 4.450 | ,00 |
| 18/9/2000 | 10,3600 | -4,34% | 10,4200 | 10,8300 | 9,9500 | 5.280 | ,00 |
| 15/9/2000 | 10,8300 | 1,21% | 10,7000 | 11,1200 | 10,3000 | 11.500 | ,00 |
| 14/9/2000 | 10,7000 | 4,90% | 10,0700 | 10,8300 | 10,0700 | 9.910 | ,00 |
| 13/9/2000 | 10,2000 | -0,10% | 10,2100 | 10,7100 | 9,9800 | 25.260 | ,00 |
| 12/9/2000 | 10,2100 | -3,77% | 9,5400 | 10,5400 | 9,5400 | 70.180 | ,00 |
| 11/9/2000 | 10,6100 | -6,35% | 11,3300 | 11,7100 | 10,2100 | 61.450 | ,00 |
| 08/9/2000 | 11,3300 | 11,08% | 10,1200 | 11,3600 | 9,9800 | 145.200 | ,00 |
| 07/9/2000 | 10,2000 | 5,15% | 10,0800 | 10,4200 | 9,4200 | 134.700 | ,00 |
| 06/9/2000 | 9,7000 | 5,09% | 9,5700 | 9,9800 | 8,8000 | 5.200 | ,00 |
| 05/9/2000 | 9,2300 | 4,89% | 8,5100 | 9,3900 | 8,5100 | 11.590 | ,00 |
| 04/9/2000 | 8,8000 | -0,68% | 8,8600 | 8,9500 | 8,3600 | 3.340 | ,00 |
| 01/9/2000 | 8,8600 | 3,02% | 8,7700 | 9,2300 | 8,7700 | 7.820 | ,00 |
| 31/8/2000 | 8,6000 | 9,00% | 7,9200 | 8,8300 | 7,8100 | 10.420 | ,00 |
| 30/8/2000 | 7,8900 | 1,28% | 7,9100 | 8,0700 | 7,6000 | 10.750 | ,00 |
| 29/8/2000 | 7,7900 | -7,81% | 8,4800 | 8,6600 | 7,7600 | 10.460 | ,00 |
| 28/8/2000 | 8,4500 | -2,76% | 8,8000 | 8,8000 | 8,0900 | 1.950 | ,00 |
| 25/8/2000 | 8,6900 | -2,14% | 9,0400 | 9,0400 | 8,5100 | 3.500 | ,00 |
| 24/8/2000 | 8,8800 | -2,84% | 9,3800 | 9,3800 | 8,8500 | 7.010 | ,00 |
| 23/8/2000 | 9,1400 | 0,00% | 9,5100 | 9,5100 | 8,8600 | 4.570 | ,00 |
| 22/8/2000 | 9,1400 | -1,93% | 9,6000 | 9,6000 | 8,8500 | 2.040 | ,00 |
| 21/8/2000 | 9,3200 | -0,75% | 9,6800 | 9,7600 | 8,9500 | 4.840 | ,00 |
| 18/8/2000 | 9,3900 | -1,37% | 9,9600 | 9,9600 | 9,0400 | 12.010 | ,00 |
| 17/8/2000 | 9,5200 | -0,94% | 9,5200 | 9,6100 | 8,8500 | 3.710 | ,00 |
| 16/8/2000 | 9,6100 | -5,88% | 10,4000 | 10,4000 | 9,4400 | 1.110 | ,00 |
| 14/8/2000 | 10,2100 | 1,69% | 10,1500 | 10,3300 | 10,1200 | 1.170 | ,00 |
| 11/8/2000 | 10,0400 | 2,55% | 10,1200 | 10,2600 | 9,1400 | 9.420 | ,00 |
| 10/8/2000 | 9,7900 | -4,58% | 10,2600 | 10,2600 | 9,1300 | 6.770 | ,00 |
| 09/8/2000 | 10,2600 | -3,02% | 10,7100 | 11,2800 | 9,3500 | 4.890 | ,00 |
| 08/8/2000 | 10,5800 | -0,28% | 11,4500 | 11,4500 | 9,9800 | 4.430 | ,00 |
| 07/8/2000 | 10,6100 | -9,70% | 12,0300 | 12,0300 | 10,3400 | 6.370 | ,00 |
| 04/8/2000 | 11,7500 | -4,24% | 12,5500 | 12,5500 | 11,4700 | 6.230 | ,00 |
| 03/8/2000 | 12,2700 | -0,57% | 12,3400 | 12,5900 | 12,0300 | 2.130 | ,00 |
| 02/8/2000 | 12,3400 | 2,66% | 12,0200 | 12,6500 | 11,7400 | 12.490 | ,00 |
| 01/8/2000 | 12,0200 | 3,00% | 12,0300 | 12,1200 | 11,3000 | 3.580 | ,00 |
| 31/7/2000 | 11,6700 | -2,51% | 11,9900 | 12,3100 | 11,4200 | 2.840 | ,00 |
| 28/7/2000 | 11,9700 | 1,18% | 12,0000 | 12,0000 | 11,5900 | 2.080 | ,00 |
| 27/7/2000 | 11,8300 | -0,25% | 11,8600 | 12,0200 | 11,4700 | 4.560 | ,00 |
| 26/7/2000 | 11,8600 | -5,80% | 12,5900 | 12,5900 | 11,5800 | 1.800 | ,00 |
| 25/7/2000 | 12,5900 | -4,77% | 13,2200 | 13,2200 | 12,3600 | 6.630 | ,00 |
| 24/7/2000 | 13,2200 | -4,34% | 13,8200 | 13,8200 | 12,8000 | 7.840 | ,00 |
| 21/7/2000 | 13,8200 | 0,29% | 13,7900 | 13,9100 | 13,6500 | 5.670 | ,00 |
| 20/7/2000 | 13,7800 | -1,15% | 13,5300 | 13,9700 | 12,8500 | 5.440 | ,00 |
| 19/7/2000 | 13,9400 | 0,22% | 13,7600 | 14,0900 | 13,5900 | 61.570 | ,00 |
| 18/7/2000 | 13,9100 | -0,93% | 14,0600 | 14,0600 | 13,6500 | 83.190 | ,00 |
| 17/7/2000 | 14,0400 | 7,26% | 14,3500 | 14,3500 | 13,5300 | 78.830 | ,00 |
| 14/7/2000 | 13,0900 | 8,99% | 11,8900 | 13,1700 | 11,8900 | 83.097 | ,00 |
| 13/7/2000 | 12,0100 | -4,76% | 12,6100 | 12,6100 | 11,8400 | 73.535 | ,00 |
| 12/7/2000 | 12,6100 | 0,08% | 12,6000 | 12,7100 | 12,5300 | 73.205 | ,00 |
| 11/7/2000 | 12,6000 | -0,16% | 12,1500 | 13,1700 | 12,1500 | 5.156 | ,00 |
| 10/7/2000 | 12,6200 | 4,30% | 11,7700 | 12,6700 | 11,7600 | 3.327 | ,00 |
| 07/7/2000 | 12,1000 | 0,08% | 12,2100 | 12,2100 | 11,6000 | 5.276 | ,00 |
| 06/7/2000 | 12,0900 | -0,08% | 12,1400 | 12,4200 | 11,7900 | 2.787 | ,00 |
| 05/7/2000 | 12,1000 | 2,02% | 12,1400 | 12,1400 | 11,8900 | 4.646 | ,00 |
| 04/7/2000 | 11,8600 | -3,03% | 12,0900 | 12,1900 | 11,8200 | 4.106 | ,00 |
| 03/7/2000 | 12,2300 | -0,73% | 12,6200 | 12,6200 | 11,7900 | 3.927 | ,00 |
| 30/6/2000 | 12,3200 | 0,74% | 12,9900 | 12,9900 | 12,0400 | 6.085 | ,00 |
| 29/6/2000 | 12,2300 | -2,63% | 12,9200 | 12,9200 | 11,8200 | 3.777 | ,00 |
| 28/6/2000 | 12,5600 | -3,38% | 13,0000 | 13,1400 | 12,4500 | 6.355 | ,00 |
| 27/6/2000 | 13,0000 | 6,12% | 11,8100 | 13,0200 | 11,8100 | 12.260 | ,00 |
| 26/6/2000 | 12,2500 | -6,49% | 13,1000 | 13,1000 | 11,9200 | 10.432 | ,00 |
| 23/6/2000 | 13,1000 | -3,68% | 14,0700 | 14,0700 | 12,9200 | 13.100 | ,00 |
| 22/6/2000 | 13,6000 | 1,57% | 13,2300 | 13,8000 | 13,2300 | 7.644 | ,00 |
| 21/6/2000 | 13,3900 | -4,97% | 13,7300 | 14,1900 | 13,2100 | 20.204 | ,00 |
| 20/6/2000 | 14,0900 | -0,21% | 14,6700 | 14,6700 | 14,0000 | 15.948 | ,00 |
| 16/6/2000 | 14,1200 | 2,47% | 13,7800 | 14,3900 | 13,6100 | 24.521 | ,00 |
| 15/6/2000 | 13,7800 | -1,36% | 14,1500 | 14,5900 | 13,6600 | 15.078 | ,00 |
| 14/6/2000 | 13,9700 | 8,97% | 12,4300 | 13,9900 | 12,4300 | 16.217 | ,00 |
| 13/6/2000 | 12,8200 | -2,51% | 12,2800 | 13,4100 | 12,2800 | 4.466 | ,00 |
| 12/6/2000 | 13,1500 | -0,83% | 13,0300 | 13,4100 | 12,8100 | 6.025 | ,00 |
| 09/6/2000 | 13,2600 | 0,84% | 12,7700 | 13,4100 | 12,7700 | 10.821 | ,00 |
| 08/6/2000 | 13,1500 | 2,10% | 12,4300 | 13,4100 | 12,4300 | 5.306 | ,00 |
| 07/6/2000 | 12,8800 | -2,79% | 12,9900 | 13,2100 | 12,8200 | 16.727 | ,00 |
| 06/6/2000 | 13,2500 | -1,56% | 12,7500 | 13,5100 | 12,7500 | 7.254 | ,00 |
| 05/6/2000 | 13,4600 | 0,52% | 13,3100 | 13,6900 | 13,0200 | 3.597 | ,00 |
| 02/6/2000 | 13,3900 | 0,75% | 13,2900 | 14,2800 | 13,1400 | 5.096 | ,00 |
| 01/6/2000 | 13,2900 | -2,35% | 13,6100 | 13,6800 | 12,8400 | 17.686 | ,00 |
| 31/5/2000 | 13,6100 | 0,81% | 13,5100 | 14,2400 | 13,5100 | 19.695 | ,00 |
| 30/5/2000 | 13,5000 | 2,12% | 12,7500 | 13,6600 | 12,7500 | 4.946 | ,00 |
| 29/5/2000 | 13,2200 | -4,76% | 13,5100 | 13,8800 | 13,2100 | 10.552 | ,00 |
| 26/5/2000 | 13,8800 | -2,12% | 13,6200 | 13,9300 | 13,3700 | 13.909 | ,00 |
| 25/5/2000 | 14,1800 | 0,14% | 13,2700 | 14,6300 | 13,2700 | 8.243 | ,00 |
| 24/5/2000 | 14,1600 | -6,29% | 14,2000 | 15,3500 | 13,7100 | 27.579 | ,00 |
| 23/5/2000 | 15,1100 | 2,51% | 14,7400 | 15,6600 | 14,1900 | 29.737 | ,00 |
| 22/5/2000 | 14,7400 | 4,17% | 14,1900 | 15,3200 | 14,1900 | 35.223 | ,00 |
| 19/5/2000 | 14,1500 | 7,52% | 13,7100 | 14,4700 | 13,7100 | 63.342 | ,00 |
| 18/5/2000 | 13,1600 | 8,67% | 11,7900 | 13,3100 | 11,7400 | 48.323 | ,00 |
| 17/5/2000 | 12,1100 | -0,98% | 11,8700 | 12,2300 | 11,5700 | 4.196 | ,00 |
| 16/5/2000 | 12,2300 | -2,86% | 12,5300 | 12,7200 | 12,2300 | 29.527 | ,00 |
| 15/5/2000 | 12,5900 | 2,61% | 12,3300 | 12,9500 | 12,3300 | 33.305 | ,00 |
| 12/5/2000 | 12,2700 | 5,14% | 12,0400 | 12,4200 | 12,0400 | 25.990 | ,00 |
| 11/5/2000 | 11,6700 | 1,04% | 11,2600 | 11,8600 | 11,2600 | 39.390 | ,00 |
| 10/5/2000 | 11,5500 | -1,11% | 11,0800 | 12,0500 | 11,0800 | 55.608 | ,00 |
| 09/5/2000 | 11,6800 | -4,11% | 12,2600 | 12,2600 | 11,5500 | 24.131 | ,00 |
| 08/5/2000 | 12,1800 | 2,01% | 11,3900 | 12,4400 | 11,3900 | 207.055 | ,00 |
| 05/5/2000 | 11,9400 | 3,38% | 11,0600 | 12,2300 | 11,0600 | 6.894 | ,00 |
| 04/5/2000 | 11,5500 | -4,31% | 11,0500 | 12,0400 | 11,0500 | 8.453 | ,00 |
| 03/5/2000 | 12,0700 | -2,19% | 12,0900 | 12,3200 | 11,7700 | 10.192 | ,00 |
| 02/5/2000 | 12,3400 | 2,32% | 11,5000 | 12,3800 | 11,5000 | 4.496 | ,00 |
| 27/4/2000 | 12,0600 | 5,24% | 10,5700 | 12,6000 | 10,5700 | 13.789 | ,00 |
| 26/4/2000 | 11,4600 | -3,62% | 11,9600 | 12,2200 | 10,7000 | 17.386 | ,00 |
| 25/4/2000 | 11,8900 | -3,49% | 12,0400 | 12,1400 | 11,5600 | 15.468 | ,00 |
| 24/4/2000 | 12,3200 | -4,35% | 12,0400 | 12,8200 | 12,0400 | 7.464 | ,00 |
| 21/4/2000 | 12,8800 | 0,47% | 12,7200 | 13,3600 | 12,7200 | 24.311 | ,00 |
| 20/4/2000 | 12,8200 | -0,23% | 11,7700 | 13,3100 | 11,7700 | 31.926 | ,00 |
| 19/4/2000 | 12,8500 | 5,41% | 11,4600 | 12,9300 | 11,0100 | 24.311 | ,00 |
| 18/4/2000 | 12,1900 | -7,30% | 14,1700 | 14,1800 | 11,8400 | 33.544 | ,00 |
| 17/4/2000 | 13,1500 | -9,99% | 13,1500 | 13,9000 | 13,1500 | 17.836 | ,00 |
| 14/4/2000 | 14,6100 | -5,19% | 14,3000 | 15,2700 | 14,3000 | 14.359 | ,00 |
| 13/4/2000 | 15,4100 | -2,10% | 15,6100 | 15,6600 | 14,6800 | 25.331 | ,00 |
| 12/4/2000 | 15,7400 | 1,88% | 15,0600 | 16,0400 | 15,0600 | 21.613 | ,00 |
| 11/4/2000 | 15,4500 | -2,40% | 15,7600 | 15,8200 | 15,1800 | 12.500 | ,00 |
| 10/4/2000 | 15,8300 | -2,64% | 16,6200 | 16,6200 | 15,4200 | 14.569 | ,00 |
| 07/4/2000 | 16,2600 | 4,90% | 15,0600 | 16,4300 | 15,0600 | 25.361 | ,00 |
| 06/4/2000 | 15,5000 | -0,64% | 15,1800 | 15,5600 | 15,1800 | 5.875 | ,00 |
| 05/4/2000 | 15,6000 | -3,23% | 15,0300 | 16,1500 | 15,0300 | 15.378 | ,00 |
| 04/4/2000 | 16,1200 | -0,98% | 15,0000 | 16,2300 | 15,0000 | 38.371 | ,00 |
| 03/4/2000 | 16,2800 | 0,62% | 15,6700 | 16,4200 | 15,6700 | 22.453 | ,00 |
| 31/3/2000 | 16,1800 | -1,88% | 16,4900 | 16,4900 | 16,0800 | 8.573 | ,00 |
| 30/3/2000 | 16,4900 | -2,14% | 17,5000 | 17,6200 | 16,1800 | 39.870 | ,00 |
| 29/3/2000 | 16,8500 | 8,36% | 16,1900 | 17,0800 | 14,8900 | 18.735 | ,00 |
| 28/3/2000 | 15,5500 | -3,95% | 15,3800 | 16,9300 | 15,3800 | 31.956 | ,00 |
| 27/3/2000 | 16,1900 | -5,43% | 16,0600 | 16,6500 | 16,0100 | 70.507 | ,00 |
| 24/3/2000 | 17,1200 | -0,06% | 17,5200 | 17,5200 | 16,7700 | 78.061 | ,00 |
| 23/3/2000 | 17,1300 | -2,78% | 16,8600 | 17,6200 | 16,8500 | 42.448 | ,00 |
| 22/3/2000 | 17,6200 | -1,56% | 17,6500 | 17,9400 | 17,2300 | 49.433 | ,00 |
| 21/3/2000 | 17,9000 | -3,19% | 17,6300 | 18,6100 | 17,5700 | 71.736 | ,00 |
| 20/3/2000 | 18,4900 | -0,54% | 18,5900 | 18,5900 | 17,4500 | 122.068 | ,00 |
| 17/3/2000 | 18,5900 | 2,20% | 18,4000 | 19,3600 | 18,2900 | 136.847 | ,00 |
| 16/3/2000 | 18,1900 | 9,91% | 16,5500 | 18,2000 | 16,5500 | 116.822 | ,00 |
| 15/3/2000 | 16,5500 | 1,22% | 15,3700 | 17,1300 | 14,7100 | 43.527 | ,00 |
| 14/3/2000 | 16,3500 | -9,97% | 17,8300 | 17,8300 | 16,3500 | 79.770 | ,00 |
| 10/3/2000 | 18,1600 | -3,30% | 18,5000 | 19,1000 | 17,4400 | 121.439 | ,00 |
| 09/3/2000 | 18,7800 | 0,64% | 19,0900 | 19,6800 | 18,6600 | 128.094 | ,00 |
| 08/3/2000 | 18,6600 | -2,96% | 18,6000 | 19,3700 | 18,0800 | 129.233 | ,00 |
| 07/3/2000 | 19,2300 | -6,38% | 19,2800 | 20,9500 | 18,8100 | 195.783 | ,00 |
| 06/3/2000 | 20,5400 | 7,26% | 19,0000 | 20,9400 | 19,0000 | 204.566 | ,00 |
| 03/3/2000 | 19,1500 | 3,01% | 18,2300 | 19,4600 | 18,2200 | 148.688 | ,00 |
| 02/3/2000 | 18,5900 | 3,34% | 17,9900 | 18,8800 | 17,9100 | 161.669 | ,00 |
| 01/3/2000 | 17,9900 | 3,51% | 17,3800 | 18,7000 | 17,3800 | 263.412 | ,00 |
| 29/2/2000 | 17,3800 | -1,08% | 17,6200 | 18,1900 | 17,1600 | 279.630 | ,00 |
| 28/2/2000 | 17,5700 | -2,55% | 17,7200 | 18,2200 | 17,4200 | 155.074 | ,00 |
| 25/2/2000 | 18,0300 | -0,50% | 18,2100 | 19,0300 | 17,9100 | 498.617 | ,00 |
| 24/2/2000 | 18,1200 | 5,78% | 17,1300 | 18,7900 | 17,1300 | 995.135 | ,00 |
| 23/2/2000 | 17,1300 | 0,00% | 16,7400 | 18,4000 | 15,7600 | 1.514.587 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 18,0000 | 232 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 45.460 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 73.413 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 29.130 |
| ΑΤΕΚ | 1,3900 | 2,96 % | 0,0400 | 99 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΦΑΙΣ | 3,3650 | 2,91 % | 0,0950 | 40.629 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 0,0530 | 10.317.624 |
| ΠΕΙΡ | 6,8160 | -0,18 % | -0,0120 | 7.380.193 |
| ΑΛΦΑ | 3,4830 | -0,06 % | -0,0020 | 6.577.927 |
| AKTR | 7,7200 | -0,77 % | -0,0600 | 5.549.362 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 5.052.390 |
| ΟΠΑΠ | 19,0100 | 0,58 % | 0,1100 | 4.478.087 |
| ΓΕΚΤΕΡΝΑ | 22,3600 | 1,36 % | 0,3000 | 4.351.425 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 3.667.409 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.311.485 |
| ΜΠΕΛΑ | 32,1000 | 0,50 % | 0,1600 | 2.506.851 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 3.230.070 | 10,32εκ. |
| ΑΛΦΑ | 3,4830 | -0,06 % | 1.889.293 | 6,58εκ. |
| ΠΕΙΡ | 6,8160 | -0,18 % | 1.079.041 | 7,38εκ. |
| AKTR | 7,7200 | -0,77 % | 716.547 | 5,55εκ. |
| BOCHGR | 7,4800 | 0,27 % | 440.773 | 3,31εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 421.504 | 5,05εκ. |
| ΦΒΜΕΖΖ | 0,0629 | 0,32 % | 412.562 | 26.001 |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 395.450 | 163,8χιλ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 329.035 | 402,1χιλ. |
| CREDIA | 1,4380 | 1,13 % | 285.008 | 415,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3650 | -1,80 % | 12.412 | 0,41 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 0,37 % |
| AKTR | 7,7200 | -0,77 % | 716.547 | 0,35 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 128.199 | 0,25 % |
| ΚΥΡΙΟ | 2,3100 | 1,76 % | 17.198 | 0,23 % |
| EIS | 1,2900 | -0,15 % | 32.859 | 0,21 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 118.780 | 0,20 % |
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 0,19 % |
| ΓΕΚΤΕΡΝΑ | 22,3600 | 1,36 % | 193.633 | 0,19 % |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | 29.437 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 7,73 % |
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 232 | 6,10 % |
| ΠΡΟΦ | 7,1600 | 1,70 % | 18.953 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 128.199 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 8.340 | 4,56 % |
| ΝΑΥΠ | 1,2100 | -0,82 % | 8.715 | 4,10 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|