| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΤΖΚΑ | 1,3800 | -2,47 % | -0,0350 | 14.782 |
| ΚΟΥΕΣ | 7,1800 | -2,18 % | -0,1600 | 46.692 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 38.501 |
| ΣΑΡ | 14,1200 | -1,81 % | -0,2600 | 17.948 |
| ΔΡΟΜΕ | 0,3900 | -1,76 % | -0,0070 | 12.461 |
| ΚΥΡΙΟ | 2,2400 | -1,75 % | -0,0400 | 63.097 |
| MTLN | 51,3500 | -1,53 % | -0,8000 | 204.366 |
| ΙΑΤΡ | 2,0400 | -1,45 % | -0,0300 | 5.269 |
| ΕΧΑΕ | 6,8800 | -1,43 % | -0,1000 | 244.948 |
Συνεχης ενημερωση
ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)
5,6000 €
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 |
|---|---|---|---|---|---|---|---|
| 19/6/2001 | 4,2400 | 1,44% | 4,2200 | 4,3800 | 4,1200 | 65.230 | 279.516,00 |
| 18/6/2001 | 4,1800 | 0,00% | 4,2200 | 4,2800 | 4,0400 | 13.840 | 57.825,00 |
| 15/6/2001 | 4,1800 | 0,00% | 4,1000 | 4,2400 | 4,0000 | 27.320 | 113.340,00 |
| 14/6/2001 | 4,1800 | -3,24% | 4,5200 | 4,5200 | 4,0200 | 21.340 | 89.881,00 |
| 13/6/2001 | 4,3200 | 11,34% | 4,1600 | 4,3400 | 3,7800 | 70.200 | 296.481,00 |
| 12/6/2001 | 3,8800 | -3,48% | 4,0800 | 4,0800 | 3,6800 | 16.850 | 65.106,00 |
| 11/6/2001 | 4,0200 | -7,80% | 4,3200 | 4,3200 | 3,9000 | 28.420 | 114.483,00 |
| 08/6/2001 | 4,3600 | -4,39% | 4,5800 | 4,6000 | 4,3000 | 11.520 | 50.811,00 |
| 07/6/2001 | 4,5600 | 2,24% | 4,6400 | 4,6400 | 4,4400 | 16.440 | 74.606,00 |
| 06/6/2001 | 4,4600 | 1,36% | 4,5000 | 4,6600 | 4,4000 | 21.550 | 96.677,00 |
| 05/6/2001 | 4,4000 | -6,38% | 4,6200 | 4,7000 | 4,3000 | 17.640 | 78.279,00 |
| 01/6/2001 | 4,7000 | -2,89% | 4,8400 | 4,9600 | 4,6400 | 16.494 | 78.200,00 |
| 31/5/2001 | 4,8400 | -0,82% | 4,8600 | 4,9200 | 4,7400 | 25.450 | 123.117,00 |
| 30/5/2001 | 4,8800 | -1,61% | 4,9600 | 4,9600 | 4,7400 | 22.550 | 109.720,00 |
| 29/5/2001 | 4,9600 | -2,36% | 5,0600 | 5,0800 | 4,9200 | 14.640 | ,00 |
| 28/5/2001 | 5,0800 | -1,55% | 5,1200 | 5,2600 | 4,9600 | 15.430 | 78.865,00 |
| 25/5/2001 | 5,1600 | -0,39% | 5,2400 | 5,3400 | 5,0800 | 61.860 | 322.170,00 |
| 24/5/2001 | 5,1800 | 1,57% | 5,1000 | 5,2200 | 5,0600 | 45.330 | 234.109,00 |
| 23/5/2001 | 5,1000 | 0,39% | 5,0200 | 5,3400 | 5,0200 | 62.210 | 322.284,00 |
| 22/5/2001 | 5,0800 | -0,78% | 5,1000 | 5,1800 | 5,0000 | 22.530 | 114.375,00 |
| 21/5/2001 | 5,1200 | 1,19% | 5,2000 | 5,2000 | 5,0200 | 23.180 | 118.758,00 |
| 18/5/2001 | 5,0600 | 3,27% | 4,9200 | 5,0800 | 4,8000 | 45.220 | 226.286,00 |
| 17/5/2001 | 4,9000 | 0,00% | 4,9600 | 5,0200 | 4,8000 | 27.480 | 136.783,00 |
| 16/5/2001 | 4,9000 | 0,00% | 4,9000 | 5,0800 | 4,8000 | 28.520 | 140.975,00 |
| 15/5/2001 | 4,9000 | 0,41% | 4,9200 | 4,9400 | 4,8600 | 21.740 | 106.783,00 |
| 14/5/2001 | 4,8800 | 0,00% | 4,9600 | 4,9600 | 4,8200 | 25.130 | 123.184,00 |
| 11/5/2001 | 4,8800 | 2,09% | 4,9800 | 4,9800 | 4,8200 | 28.950 | 141.931,00 |
| 10/5/2001 | 4,7800 | -1,24% | 4,5800 | 4,9000 | 4,5800 | 38.420 | 183.615,00 |
| 09/5/2001 | 4,8400 | -0,82% | 4,8800 | 5,0000 | 4,7800 | 20.000 | 97.300,00 |
| 08/5/2001 | 4,8800 | -0,81% | 5,0000 | 5,0200 | 4,7400 | 29.880 | 147.266,00 |
| 07/5/2001 | 4,9200 | -4,65% | 5,0200 | 5,1000 | 4,7200 | 64.550 | 318.371,00 |
| 04/5/2001 | 5,1600 | -1,53% | 5,2200 | 5,3000 | 5,0800 | 16.410 | 84.997,00 |
| 03/5/2001 | 5,2400 | 0,77% | 5,2400 | 5,3200 | 5,1200 | 28.950 | 150.925,00 |
| 02/5/2001 | 5,2000 | 1,17% | 5,2800 | 5,3400 | 5,0400 | 49.570 | 260.168,00 |
| 30/4/2001 | 5,1400 | -2,65% | 5,2000 | 5,2800 | 5,1200 | 35.900 | 186.195,00 |
| 27/4/2001 | 5,2800 | -2,94% | 5,4200 | 5,5600 | 5,2400 | 59.620 | 323.773,00 |
| 26/4/2001 | 5,4400 | 1,49% | 5,4000 | 5,5800 | 5,2800 | 78.580 | 430.406,00 |
| 25/4/2001 | 5,3600 | 3,88% | 5,0600 | 5,3800 | 5,0600 | 63.790 | 339.286,00 |
| 24/4/2001 | 5,1600 | -1,15% | 5,3200 | 5,3200 | 5,1000 | 22.150 | 114.304,00 |
| 23/4/2001 | 5,2200 | 0,38% | 5,3200 | 5,4000 | 5,2000 | 27.870 | 148.096,00 |
| 20/4/2001 | 5,2000 | 0,00% | 4,9800 | 5,3400 | 4,9800 | 28.730 | 150.737,00 |
| 19/4/2001 | 5,2000 | -1,89% | 5,4600 | 5,4600 | 5,0600 | 57.400 | 306.132,00 |
| 18/4/2001 | 5,3000 | 2,32% | 5,2400 | 5,4600 | 5,2400 | 54.680 | 292.586,00 |
| 17/4/2001 | 5,1800 | -2,26% | 5,3000 | 5,4000 | 5,1000 | 38.200 | 199.853,00 |
| 12/4/2001 | 5,3000 | 6,85% | 5,0200 | 5,4800 | 5,0200 | 138.810 | 734.585,00 |
| 11/4/2001 | 4,9600 | 1,22% | 5,0800 | 5,1000 | 4,9000 | 61.210 | 306.878,00 |
| 10/4/2001 | 4,9000 | 0,41% | 5,0400 | 5,0800 | 4,8600 | 36.720 | 183.909,00 |
| 09/4/2001 | 4,8800 | -3,56% | 5,0600 | 5,1000 | 4,8400 | 31.250 | ,00 |
| 06/4/2001 | 5,0600 | -5,24% | 5,5200 | 5,6800 | 4,9800 | 122.500 | 657.542,00 |
| 05/4/2001 | 5,3400 | 6,80% | 5,0600 | 5,4000 | 5,0600 | 89.800 | 469.847,00 |
| 04/4/2001 | 5,0000 | 4,17% | 4,5400 | 5,1000 | 4,4800 | 124.030 | 597.213,00 |
| 03/4/2001 | 4,8000 | -4,38% | 5,0400 | 5,1000 | 4,6600 | 61.820 | 302.116,00 |
| 02/4/2001 | 5,0200 | -3,83% | 5,3200 | 5,3400 | 5,0000 | 44.940 | ,00 |
| 30/3/2001 | 5,2200 | -1,14% | 5,2800 | 5,4400 | 5,1800 | 64.170 | 340.288,00 |
| 29/3/2001 | 5,2800 | -3,65% | 5,2400 | 5,5800 | 5,2000 | 126.540 | 681.630,00 |
| 28/3/2001 | 5,4800 | 2,24% | 5,4800 | 5,8000 | 5,3600 | 116.410 | 652.061,00 |
| 27/3/2001 | 5,3600 | 3,88% | 4,9800 | 5,5000 | 4,7600 | 163.100 | 840.946,00 |
| 26/3/2001 | 5,1600 | -4,80% | 5,5000 | 5,5000 | 4,8800 | 82.810 | 428.368,00 |
| 23/3/2001 | 5,4200 | -7,82% | 5,8800 | 6,1800 | 5,1800 | 318.410 | 1.720.230,00 |
| 22/3/2001 | 5,8800 | -4,23% | 6,2000 | 6,4200 | 5,8200 | 349.484 | ,00 |
| 21/3/2001 | 6,1400 | 11,64% | 5,5600 | 6,1600 | 5,4600 | 440.650 | 2.590.796,00 |
| 20/3/2001 | 5,5000 | 11,79% | 5,0800 | 5,5000 | 4,9800 | 277.640 | 1.476.962,00 |
| 19/3/2001 | 4,9200 | -11,19% | 5,3000 | 5,7800 | 4,8800 | 176.630 | 934.982,00 |
| 16/3/2001 | 5,5400 | -8,28% | 6,2200 | 6,2200 | 5,4800 | 233.850 | 1.374.414,00 |
| 15/3/2001 | 6,0400 | -4,43% | 5,6800 | 6,5200 | 5,5800 | 389.950 | 2.353.860,00 |
| 14/3/2001 | 6,3200 | -11,98% | 7,3800 | 7,5800 | 6,3200 | 299.060 | 2.149.589,00 |
| 13/3/2001 | 7,1800 | 0,84% | 7,1200 | 7,4400 | 6,8400 | 256.510 | 1.840.022,00 |
| 12/3/2001 | 7,1200 | 7,23% | 6,3800 | 7,3400 | 6,3800 | 307.280 | 2.169.719,00 |
| 09/3/2001 | 6,6400 | -3,77% | 6,8800 | 7,1400 | 6,5600 | 273.460 | 1.855.675,00 |
| 08/3/2001 | 6,9000 | 0,88% | 6,9600 | 7,5200 | 6,6400 | 375.460 | 2.694.795,00 |
| 07/3/2001 | 6,8400 | 11,76% | 6,3200 | 6,8400 | 6,3200 | 283.990 | 1.903.396,00 |
| 06/3/2001 | 6,1200 | 11,68% | 6,0800 | 6,1200 | 5,7800 | 244.100 | 1.454.075,00 |
| 05/3/2001 | 5,4800 | 11,84% | 5,3200 | 5,4800 | 5,3000 | 166.170 | 905.904,00 |
| 02/3/2001 | 4,9000 | 11,87% | 4,4000 | 4,9000 | 4,4000 | 244.580 | 1.170.371,00 |
| 01/3/2001 | 4,3800 | 0,00% | 4,4000 | 4,4600 | 4,2800 | 40.290 | 176.360,00 |
| 28/2/2001 | 4,3800 | 0,00% | 4,4200 | 4,5600 | 4,2400 | 92.250 | 405.340,00 |
| 27/2/2001 | 4,3800 | 8,42% | 4,1400 | 4,4000 | 4,1200 | 95.870 | 411.950,00 |
| 23/2/2001 | 4,0400 | 1,00% | 4,1000 | 4,2200 | 3,9400 | 43.890 | 178.555,00 |
| 22/2/2001 | 4,0000 | 5,82% | 3,5600 | 4,2200 | 3,5000 | 80.560 | 312.913,00 |
| 21/2/2001 | 3,7800 | -8,25% | 4,1000 | 4,1600 | 3,7400 | 59.720 | 235.176,00 |
| 20/2/2001 | 4,1200 | -2,83% | 4,3000 | 4,5400 | 4,0000 | 124.840 | 537.913,00 |
| 19/2/2001 | 4,2400 | 0,95% | 4,3200 | 4,3400 | 4,0800 | 77.320 | 327.858,00 |
| 16/2/2001 | 4,2000 | 4,48% | 4,1000 | 4,2600 | 4,0000 | 37.570 | 156.066,00 |
| 15/2/2001 | 4,0200 | 3,08% | 4,0400 | 4,2000 | 3,9600 | 78.690 | 322.882,00 |
| 14/2/2001 | 3,9000 | 4,28% | 3,7800 | 3,9200 | 3,6800 | 63.930 | 244.011,00 |
| 13/2/2001 | 3,7400 | 3,31% | 3,8000 | 3,9400 | 3,6800 | 140.570 | 535.597,07 |
| 12/2/2001 | 3,6200 | 11,73% | 3,2600 | 3,6200 | 3,2200 | 89.700 | 309.782,54 |
| 09/2/2001 | 3,2400 | 4,52% | 3,1600 | 3,3200 | 3,1200 | 68.225 | 219.762,05 |
| 08/2/2001 | 3,1000 | 7,27% | 2,8900 | 3,1200 | 2,8900 | 35.840 | 108.249,51 |
| 07/2/2001 | 2,8900 | -1,03% | 2,9400 | 3,0000 | 2,8700 | 42.420 | 124.932,80 |
| 06/2/2001 | 2,9200 | 6,57% | 2,8000 | 2,9200 | 2,7700 | 17.790 | 50.290,80 |
| 05/2/2001 | 2,7400 | -2,84% | 2,8200 | 2,8200 | 2,6800 | 30.660 | 83.178,49 |
| 02/2/2001 | 2,8200 | -4,41% | 2,9000 | 2,9200 | 2,7700 | 48.270 | 136.624,30 |
| 01/2/2001 | 2,9500 | -2,32% | 3,0200 | 3,0200 | 2,9200 | 53.850 | 159.664,30 |
| 31/1/2001 | 3,0200 | 3,07% | 2,9800 | 3,0400 | 2,9500 | 54.620 | 163.971,50 |
| 30/1/2001 | 2,9300 | 4,64% | 2,8500 | 2,9400 | 2,8000 | 39.000 | 112.833,81 |
| 29/1/2001 | 2,8000 | -1,75% | 2,9300 | 2,9300 | 2,7900 | 20.180 | 57.280,91 |
| 26/1/2001 | 2,8500 | 3,26% | 2,8100 | 2,9500 | 2,7600 | 51.240 | 146.523,20 |
| 25/1/2001 | 2,7600 | 1,10% | 2,6800 | 2,8000 | 2,6800 | 36.820 | 100.732,50 |
| 24/1/2001 | 2,7300 | 0,00% | 2,7700 | 2,8000 | 2,6800 | 32.420 | 88.445,19 |
| 23/1/2001 | 2,7300 | 1,87% | 2,6800 | 2,8400 | 2,6800 | 36.540 | 99.629,29 |
| 22/1/2001 | 2,6800 | -6,62% | 2,8100 | 2,8300 | 2,6200 | 19.140 | 51.640,79 |
| 19/1/2001 | 2,8700 | -2,05% | 2,9800 | 2,9800 | 2,8100 | 40.730 | 117.282,29 |
| 18/1/2001 | 2,9300 | -1,68% | 3,0000 | 3,0600 | 2,9000 | 39.760 | 116.847,72 |
| 17/1/2001 | 2,9800 | 6,43% | 2,9400 | 3,0000 | 2,7400 | 75.740 | 222.812,00 |
| 16/1/2001 | 2,8000 | -1,06% | 2,7000 | 3,0000 | 2,6700 | 66.190 | 184.920,91 |
| 15/1/2001 | 2,8300 | -9,29% | 3,0800 | 3,1000 | 2,8000 | 81.000 | 239.719,91 |
| 12/1/2001 | 3,1200 | -1,27% | 3,2000 | 3,3000 | 3,0200 | 202.200 | 635.074,10 |
| 11/1/2001 | 3,1600 | 11,27% | 2,8400 | 3,1600 | 2,8400 | 92.820 | ,00 |
| 10/1/2001 | 2,8400 | 0,71% | 2,8200 | 2,9800 | 2,6500 | 81.070 | ,00 |
| 09/1/2001 | 2,8200 | -6,62% | 2,9900 | 3,0600 | 2,8100 | 138.360 | ,00 |
| 08/1/2001 | 3,0200 | -7,93% | 3,1400 | 3,2400 | 2,9800 | 133.310 | ,00 |
| 05/1/2001 | 3,2800 | -6,82% | 3,4200 | 3,4200 | 3,2000 | 94.600 | ,00 |
| 04/1/2001 | 3,5200 | -5,88% | 3,5600 | 3,8200 | 3,4000 | 69.310 | ,00 |
| 03/1/2001 | 3,7400 | -2,09% | 3,8000 | 3,8200 | 3,7000 | 28.800 | ,00 |
| 29/12/2000 | 3,8200 | 0,53% | 3,8200 | 3,8400 | 3,7300 | 122.590 | ,00 |
| 28/12/2000 | 3,8000 | 0,26% | 3,7600 | 3,8400 | 3,7100 | 100.690 | ,00 |
| 27/12/2000 | 3,7900 | 1,61% | 3,8200 | 3,8700 | 3,6800 | 79.320 | ,00 |
| 22/12/2000 | 3,7300 | -2,61% | 3,9000 | 3,9500 | 3,7100 | 61.970 | ,00 |
| 21/12/2000 | 3,8300 | -0,26% | 3,8400 | 3,9600 | 3,7600 | 103.100 | ,00 |
| 20/12/2000 | 3,8400 | 0,52% | 3,7900 | 3,9000 | 3,7400 | 74.870 | ,00 |
| 19/12/2000 | 3,8200 | -2,55% | 3,7900 | 3,9500 | 3,7000 | 182.130 | ,00 |
| 18/12/2000 | 3,9200 | -7,55% | 4,1200 | 4,2800 | 3,7900 | 195.870 | ,00 |
| 15/12/2000 | 4,2400 | -4,72% | 4,4500 | 4,5200 | 4,2100 | 133.860 | ,00 |
| 14/12/2000 | 4,4500 | -0,22% | 4,3700 | 4,5800 | 4,2600 | 241.160 | ,00 |
| 13/12/2000 | 4,4600 | 0,22% | 4,6200 | 4,7000 | 4,3700 | 387.700 | ,00 |
| 12/12/2000 | 4,4500 | 8,80% | 4,1700 | 4,5500 | 4,0800 | 424.690 | ,00 |
| 11/12/2000 | 4,0900 | 0,00% | 4,0900 | 4,2600 | 4,0500 | 141.250 | ,00 |
| 08/12/2000 | 4,0900 | 1,24% | 4,0400 | 4,2600 | 4,0100 | 206.400 | ,00 |
| 07/12/2000 | 4,0400 | -1,70% | 4,0900 | 4,2000 | 3,8700 | 205.050 | ,00 |
| 06/12/2000 | 4,1100 | -2,14% | 4,2800 | 4,5300 | 4,0800 | 520.200 | ,00 |
| 05/12/2000 | 4,2000 | -11,58% | 4,9300 | 4,9600 | 4,2000 | 627.750 | ,00 |
| 04/12/2000 | 4,7500 | 8,70% | 4,5900 | 4,8600 | 4,4600 | 480.620 | ,00 |
| 01/12/2000 | 4,3700 | 9,52% | 4,2100 | 4,4300 | 3,9600 | 439.010 | ,00 |
| 30/11/2000 | 3,9900 | 2,31% | 3,6700 | 4,2300 | 3,6700 | 674.450 | ,00 |
| 29/11/2000 | 3,9000 | -11,96% | 3,9800 | 4,1800 | 3,9000 | 877.930 | ,00 |
| 28/11/2000 | 4,4300 | -11,93% | 4,9000 | 4,9000 | 4,4300 | 240.010 | ,00 |
| 27/11/2000 | 5,0300 | -11,91% | 5,8400 | 5,8400 | 5,0300 | 438.200 | ,00 |
| 24/11/2000 | 5,7100 | -10,36% | 6,5200 | 6,6300 | 5,6300 | 907.799 | ,00 |
| 23/11/2000 | 6,3700 | -11,77% | 7,2200 | 7,3800 | 6,3500 | 586.840 | ,00 |
| 22/11/2000 | 7,2200 | -3,09% | 7,5900 | 8,0600 | 6,9300 | 354.410 | ,00 |
| 21/11/2000 | 7,4500 | -3,87% | 7,2600 | 7,5700 | 7,0700 | 467.800 | ,00 |
| 20/11/2000 | 7,7500 | -11,93% | 9,0100 | 9,0500 | 7,7500 | 256.070 | ,00 |
| 17/11/2000 | 8,8000 | 0,00% | 8,9800 | 9,0700 | 8,5500 | 118.460 | ,00 |
| 16/11/2000 | 8,8000 | -9,65% | 9,6800 | 9,7000 | 8,6900 | 431.590 | ,00 |
| 15/11/2000 | 9,7400 | -11,93% | 11,6500 | 11,6700 | 9,7400 | 937.950 | ,00 |
| 14/11/2000 | 11,0600 | -5,06% | 11,6500 | 11,9600 | 10,8900 | 85.470 | ,00 |
| 13/11/2000 | 11,6500 | -8,77% | 12,6200 | 12,7700 | 11,3300 | 120.420 | ,00 |
| 10/11/2000 | 12,7700 | -1,01% | 12,9100 | 13,0900 | 12,7400 | 55.880 | ,00 |
| 09/11/2000 | 12,9000 | -4,73% | 13,5900 | 14,0700 | 12,8200 | 170.830 | ,00 |
| 08/11/2000 | 13,5400 | -2,80% | 13,9500 | 14,1600 | 13,1500 | 210.270 | ,00 |
| 07/11/2000 | 13,9300 | -4,52% | 14,8300 | 14,8300 | 13,5300 | 114.720 | ,00 |
| 06/11/2000 | 14,5900 | -0,88% | 14,7200 | 15,0700 | 14,5300 | 22.950 | ,00 |
| 03/11/2000 | 14,7200 | 2,65% | 14,5600 | 14,8600 | 14,4100 | 30.420 | ,00 |
| 02/11/2000 | 14,3400 | -10,99% | 15,9100 | 16,0800 | 14,2300 | 297.706 | ,00 |
| 01/11/2000 | 16,1100 | 2,48% | 16,0200 | 16,4900 | 15,7400 | 149.180 | ,00 |
| 31/10/2000 | 15,7200 | 6,00% | 14,7000 | 15,9600 | 14,7000 | 111.040 | ,00 |
| 30/10/2000 | 14,8300 | 11,34% | 13,7300 | 14,8800 | 13,5000 | 107.590 | ,00 |
| 27/10/2000 | 13,3200 | 2,54% | 13,0400 | 13,7300 | 12,9400 | 58.660 | ,00 |
| 26/10/2000 | 12,9900 | -5,39% | 13,5600 | 13,9400 | 12,7700 | 27.920 | ,00 |
| 25/10/2000 | 13,7300 | -4,25% | 14,8600 | 14,8600 | 13,5000 | 23.850 | ,00 |
| 24/10/2000 | 14,3400 | -0,90% | 14,4700 | 15,1100 | 13,9300 | 73.056 | ,00 |
| 23/10/2000 | 14,4700 | -11,93% | 16,2300 | 16,5800 | 14,4700 | 196.670 | ,00 |
| 20/10/2000 | 16,4300 | 11,77% | 14,9200 | 16,4600 | 14,9200 | 139.950 | ,00 |
| 19/10/2000 | 14,7000 | 11,96% | 12,3400 | 14,7000 | 12,3400 | 76.960 | ,00 |
| 18/10/2000 | 13,1300 | -9,45% | 13,9400 | 14,0900 | 12,7800 | 10.600 | ,00 |
| 17/10/2000 | 14,5000 | -1,56% | 14,0400 | 14,9400 | 14,0300 | 25.100 | ,00 |
| 16/10/2000 | 14,7300 | 3,37% | 14,2500 | 15,0600 | 14,2500 | 17.630 | ,00 |
| 13/10/2000 | 14,2500 | -3,46% | 14,2300 | 14,6600 | 13,6000 | 24.010 | ,00 |
| 12/10/2000 | 14,7600 | -0,14% | 14,9200 | 14,9800 | 14,2900 | 32.130 | ,00 |
| 11/10/2000 | 14,7800 | -2,57% | 14,7300 | 15,6000 | 14,7000 | 132.870 | ,00 |
| 10/10/2000 | 15,1700 | -0,98% | 15,2600 | 15,8500 | 14,5000 | 76.130 | ,00 |
| 09/10/2000 | 15,3200 | -7,21% | 17,0200 | 17,0200 | 14,9700 | 54.210 | ,00 |
| 06/10/2000 | 16,5100 | 9,99% | 15,2600 | 16,5800 | 14,2300 | 151.030 | ,00 |
| 05/10/2000 | 15,0100 | -0,13% | 15,2800 | 15,6700 | 14,7600 | 36.480 | ,00 |
| 04/10/2000 | 15,0300 | -4,02% | 15,9600 | 16,1300 | 14,6700 | 68.190 | ,00 |
| 03/10/2000 | 15,6600 | -11,87% | 17,7700 | 17,7700 | 15,6400 | 79.600 | ,00 |
| 02/10/2000 | 17,7700 | -9,29% | 19,1900 | 19,8100 | 17,3400 | 109.590 | ,00 |
| 29/9/2000 | 19,5900 | 7,22% | 18,2000 | 19,7200 | 18,0500 | 247.750 | ,00 |
| 28/9/2000 | 18,2700 | 1,16% | 18,3300 | 18,7800 | 16,8000 | 314.810 | ,00 |
| 27/9/2000 | 18,0600 | -6,96% | 18,7800 | 19,0500 | 17,0900 | 500.990 | ,00 |
| 26/9/2000 | 19,4100 | -11,97% | 22,0500 | 22,8600 | 19,4100 | 315.580 | ,00 |
| 25/9/2000 | 22,0500 | 9,00% | 20,0300 | 22,1000 | 20,0300 | 494.300 | ,00 |
| 22/9/2000 | 20,2300 | 9,17% | 18,9300 | 20,3100 | 18,3100 | 293.880 | ,00 |
| 21/9/2000 | 18,5300 | 1,04% | 17,9000 | 18,7200 | 17,8400 | 383.596 | ,00 |
| 20/9/2000 | 18,3400 | 6,26% | 17,5800 | 18,6400 | 17,0800 | 305.120 | ,00 |
| 19/9/2000 | 17,2600 | 3,73% | 16,1400 | 17,4500 | 15,9900 | 636.970 | ,00 |
| 18/9/2000 | 16,6400 | 4,92% | 15,3800 | 16,9600 | 15,2600 | 266.100 | ,00 |
| 15/9/2000 | 15,8600 | 9,08% | 14,9700 | 16,1400 | 14,8200 | 341.290 | ,00 |
| 14/9/2000 | 14,5400 | -0,21% | 14,3900 | 15,0300 | 14,3200 | 198.170 | ,00 |
| 13/9/2000 | 14,5700 | 2,46% | 15,2300 | 15,2300 | 14,0700 | 113.870 | ,00 |
| 12/9/2000 | 14,2200 | -8,73% | 14,7500 | 16,1400 | 14,0900 | 116.520 | ,00 |
| 11/9/2000 | 15,5800 | -9,47% | 16,9900 | 17,5800 | 15,4100 | 201.910 | ,00 |
| 08/9/2000 | 17,2100 | 11,25% | 15,5500 | 17,3100 | 14,5600 | 306.780 | ,00 |
| 07/9/2000 | 15,4700 | 10,19% | 14,0400 | 15,5500 | 13,5700 | 280.550 | ,00 |
| 06/9/2000 | 14,0400 | 10,20% | 12,7400 | 14,2300 | 12,7200 | 292.460 | ,00 |
| 05/9/2000 | 12,7400 | 3,24% | 12,3400 | 12,9100 | 12,0300 | 55.490 | ,00 |
| 04/9/2000 | 12,3400 | 0,00% | 12,4300 | 12,6000 | 11,6200 | 47.680 | ,00 |
| 01/9/2000 | 12,3400 | -3,44% | 12,9100 | 13,3500 | 11,9700 | 222.420 | ,00 |
| 31/8/2000 | 12,7800 | 9,70% | 11,8900 | 13,0300 | 11,5900 | 154.980 | ,00 |
| 30/8/2000 | 11,6500 | -3,80% | 12,0900 | 12,4700 | 11,6200 | 156.120 | ,00 |
| 29/8/2000 | 12,1100 | -4,57% | 12,5900 | 12,8500 | 11,7400 | 510.910 | ,00 |
| 28/8/2000 | 12,6900 | -0,24% | 12,9000 | 12,9000 | 12,1800 | 210.320 | ,00 |
| 25/8/2000 | 12,7200 | 0,32% | 12,8800 | 12,9100 | 11,8300 | 412.820 | ,00 |
| 24/8/2000 | 12,6800 | 2,01% | 12,7400 | 13,1800 | 12,3300 | 1.269.230 | ,00 |
| 23/8/2000 | 12,4300 | 10,98% | 11,3100 | 12,5000 | 11,3100 | 296.100 | ,00 |
| 22/8/2000 | 11,2000 | -0,44% | 11,1500 | 11,5900 | 11,1200 | 206.410 | ,00 |
| 21/8/2000 | 11,2500 | -5,78% | 12,2700 | 12,2700 | 10,8000 | 94.020 | ,00 |
| 18/8/2000 | 11,9400 | -1,40% | 12,1100 | 12,7700 | 11,8900 | 202.930 | ,00 |
| 17/8/2000 | 12,1100 | -5,76% | 12,6800 | 13,0400 | 11,5900 | 505.610 | ,00 |
| 16/8/2000 | 12,8500 | 6,91% | 12,3300 | 13,0600 | 11,3700 | 402.140 | ,00 |
| 14/8/2000 | 12,0200 | 11,92% | 11,7500 | 12,0200 | 11,0300 | 147.400 | ,00 |
| 11/8/2000 | 10,7400 | 11,88% | 9,6000 | 10,7400 | 9,2700 | 231.330 | ,00 |
| 10/8/2000 | 9,6000 | -9,09% | 10,3000 | 10,9800 | 9,4100 | 85.720 | ,00 |
| 09/8/2000 | 10,5600 | -11,04% | 11,8700 | 12,0600 | 10,4500 | 227.340 | ,00 |
| 08/8/2000 | 11,8700 | 0,59% | 11,1200 | 12,3000 | 11,1200 | 152.700 | ,00 |
| 07/8/2000 | 11,8000 | -11,94% | 13,2100 | 13,2100 | 11,8000 | 142.410 | ,00 |
| 04/8/2000 | 13,4000 | -8,59% | 14,6600 | 14,6600 | 13,2400 | 111.970 | ,00 |
| 03/8/2000 | 14,6600 | -4,87% | 15,4100 | 15,9600 | 14,3200 | 168.850 | ,00 |
| 02/8/2000 | 15,4100 | 2,05% | 15,1000 | 15,9900 | 14,6900 | 269.850 | ,00 |
| 01/8/2000 | 15,1000 | -8,54% | 15,9100 | 16,6800 | 14,8200 | 212.540 | ,00 |
| 31/7/2000 | 16,5100 | -10,42% | 18,4300 | 18,6400 | 16,3000 | 485.130 | ,00 |
| 28/7/2000 | 18,4300 | 4,60% | 16,3000 | 18,9300 | 16,1100 | 1.387.790 | ,00 |
| 27/7/2000 | 17,6200 | -8,61% | 17,7400 | 18,2000 | 17,3600 | 484.360 | ,00 |
| 26/7/2000 | 19,2800 | -7,75% | 21,3600 | 21,3600 | 18,8100 | 380.520 | ,00 |
| 25/7/2000 | 20,9000 | 5,72% | 19,7700 | 21,7300 | 17,9000 | 445.520 | ,00 |
| 24/7/2000 | 19,7700 | 8,81% | 17,6800 | 19,8400 | 17,6800 | 215.200 | ,00 |
| 21/7/2000 | 18,1700 | 4,67% | 17,5900 | 18,2200 | 17,0200 | 163.080 | ,00 |
| 20/7/2000 | 17,3600 | 1,70% | 17,0700 | 17,9000 | 16,9000 | 353.250 | ,00 |
| 19/7/2000 | 17,0700 | 9,77% | 17,0500 | 17,1100 | 16,1400 | 414.830 | ,00 |
| 18/7/2000 | 15,5500 | 9,97% | 14,1500 | 15,5500 | 14,1500 | 18.370 | ,00 |
| 17/7/2000 | 14,1400 | 9,02% | 12,9900 | 14,2500 | 12,9900 | 547.427 | ,00 |
| 14/7/2000 | 12,9700 | -3,57% | 13,4900 | 13,9000 | 12,6200 | 233.897 | ,00 |
| 13/7/2000 | 13,4500 | 7,34% | 12,0300 | 13,6700 | 12,0300 | 116.548 | ,00 |
| 12/7/2000 | 12,5300 | 1,13% | 12,3200 | 12,5800 | 12,0400 | 34.464 | ,00 |
| 11/7/2000 | 12,3900 | 2,14% | 11,7300 | 12,6100 | 11,7300 | 31.262 | ,00 |
| 10/7/2000 | 12,1300 | 0,58% | 11,8000 | 12,6100 | 11,8000 | 28.911 | ,00 |
| 07/7/2000 | 12,0600 | -2,82% | 11,6800 | 12,2900 | 11,6800 | 7.853 | ,00 |
| 06/7/2000 | 12,4100 | 1,64% | 12,8400 | 12,8400 | 11,9100 | 44.618 | ,00 |
| 05/7/2000 | 12,2100 | 9,90% | 11,1200 | 12,2100 | 11,1200 | 66.227 | ,00 |
| 04/7/2000 | 11,1100 | -4,14% | 10,9200 | 11,7200 | 10,9200 | 8.253 | ,00 |
| 03/7/2000 | 11,5900 | -7,50% | 12,3200 | 12,9100 | 11,3900 | 101.992 | ,00 |
| 30/6/2000 | 12,5300 | -4,20% | 12,3300 | 13,7300 | 12,3200 | 247.452 | ,00 |
| 29/6/2000 | 13,0800 | 9,92% | 11,6700 | 13,0800 | 11,6700 | 377.506 | ,00 |
| 28/6/2000 | 11,9000 | 4,29% | 11,3300 | 12,1700 | 11,1800 | 173.421 | ,00 |
| 27/6/2000 | 11,4100 | 7,24% | 10,1200 | 11,6000 | 10,1200 | 16.606 | ,00 |
| 26/6/2000 | 10,6400 | -6,75% | 10,9700 | 11,4400 | 10,5500 | 8.053 | ,00 |
| 23/6/2000 | 11,4100 | -4,36% | 11,4900 | 12,2600 | 11,2000 | 83.784 | ,00 |
| 22/6/2000 | 11,9300 | 6,71% | 10,8800 | 12,0100 | 10,8800 | 45.118 | ,00 |
| 21/6/2000 | 11,1800 | -3,37% | 11,1800 | 11,4400 | 10,9900 | 19.858 | ,00 |
| 20/6/2000 | 11,5700 | -4,85% | 12,3200 | 12,3200 | 11,5600 | 6.302 | ,00 |
| 16/6/2000 | 12,1600 | 2,62% | 11,9100 | 12,6100 | 10,8500 | 124.201 | ,00 |
| 15/6/2000 | 11,8500 | 4,04% | 11,9600 | 12,0300 | 11,3800 | 375.705 | ,00 |
| 14/6/2000 | 11,3900 | 10,05% | 10,0400 | 11,3900 | 10,0400 | 109.245 | ,00 |
| 13/6/2000 | 10,3500 | -0,96% | 9,7000 | 11,0300 | 9,7000 | 49.070 | ,00 |
| 12/6/2000 | 10,4500 | -7,44% | 11,1800 | 11,6200 | 10,4400 | 395.263 | ,00 |
| 09/6/2000 | 11,2900 | -1,31% | 11,1500 | 11,7300 | 11,1500 | 9.053 | ,00 |
| 08/6/2000 | 11,4400 | 2,33% | 10,5900 | 11,6700 | 10,5900 | 10.954 | ,00 |
| 07/6/2000 | 11,1800 | -3,79% | 11,0900 | 11,8700 | 10,8100 | 12.155 | ,00 |
| 06/6/2000 | 11,6200 | -4,52% | 11,5000 | 12,0200 | 11,5000 | 15.056 | ,00 |
| 05/6/2000 | 12,1700 | 1,16% | 11,4500 | 12,5500 | 11,4500 | 9.754 | ,00 |
| 02/6/2000 | 12,0300 | 1,86% | 11,7500 | 12,4400 | 11,4100 | 24.560 | ,00 |
| 01/6/2000 | 11,8100 | -8,02% | 12,1800 | 12,7600 | 11,6200 | 40.266 | ,00 |
| 31/5/2000 | 12,8400 | -4,18% | 13,4900 | 14,0800 | 12,7300 | 81.233 | ,00 |
| 30/5/2000 | 13,4000 | 6,94% | 11,9200 | 13,4800 | 11,9200 | 57.223 | ,00 |
| 29/5/2000 | 12,5300 | -2,72% | 12,0900 | 13,1900 | 12,0900 | 17.857 | ,00 |
| 26/5/2000 | 12,8800 | -1,08% | 12,4400 | 13,1900 | 12,4400 | 11.054 | ,00 |
| 25/5/2000 | 13,0200 | 4,92% | 13,4900 | 13,4900 | 12,4400 | 122.700 | ,00 |
| 24/5/2000 | 12,4100 | 2,06% | 11,1500 | 13,3800 | 10,9500 | 386.260 | ,00 |
| 23/5/2000 | 12,1600 | -9,99% | 12,8500 | 13,5500 | 12,1600 | 221.892 | ,00 |
| 22/5/2000 | 13,5100 | -9,21% | 14,9000 | 15,7200 | 13,3900 | 256.256 | ,00 |
| 19/5/2000 | 14,8800 | 9,65% | 13,7900 | 14,9200 | 13,7600 | 356.697 | ,00 |
| 18/5/2000 | 13,5700 | 6,51% | 12,4700 | 13,9900 | 12,4700 | 414.121 | ,00 |
| 17/5/2000 | 12,7400 | 9,83% | 11,7300 | 12,7600 | 11,4800 | 292.121 | ,00 |
| 16/5/2000 | 11,6000 | 7,01% | 10,6800 | 11,9300 | 10,6800 | 395.063 | ,00 |
| 15/5/2000 | 10,8400 | 9,94% | 9,8600 | 10,8400 | 9,8000 | 289.570 | ,00 |
| 12/5/2000 | 9,8600 | 4,01% | 9,1200 | 10,0300 | 9,1200 | 235.047 | ,00 |
| 11/5/2000 | 9,4800 | -3,27% | 9,6800 | 10,0800 | 9,3900 | 210.987 | ,00 |
| 10/5/2000 | 9,8000 | -2,87% | 9,6800 | 10,4900 | 9,6800 | 124.901 | ,00 |
| 09/5/2000 | 10,0900 | 0,00% | 9,6300 | 10,5500 | 9,6300 | 206.435 | ,00 |
| 08/5/2000 | 10,0900 | -0,98% | 10,5500 | 10,6900 | 9,6800 | 496.405 | ,00 |
| 05/5/2000 | 10,1900 | 10,04% | 8,8900 | 10,1900 | 8,8900 | 585.192 | ,00 |
| 04/5/2000 | 9,2600 | 7,18% | 8,1200 | 9,3700 | 8,1200 | 135.956 | ,00 |
| 03/5/2000 | 8,6400 | 4,35% | 8,3300 | 9,0200 | 8,1700 | 135.506 | ,00 |
| 02/5/2000 | 8,2800 | 7,53% | 7,1900 | 8,4200 | 7,1900 | 107.244 | ,00 |
| 27/4/2000 | 7,7000 | -10,05% | 7,8600 | 8,0900 | 7,7000 | 175.522 | ,00 |
| 26/4/2000 | 8,5600 | -8,45% | 8,6200 | 9,1000 | 8,4200 | 153.913 | ,00 |
| 25/4/2000 | 9,3500 | -6,22% | 9,7400 | 10,2600 | 8,9800 | 2.054.051 | ,00 |
| 24/4/2000 | 9,9700 | 19,54% | 7,8600 | 10,6800 | 7,8600 | 2.266.390 | ,00 |
| 21/4/2000 | 8,3400 | 33,01% | 5,9300 | 8,5000 | 5,8400 | 2.070.058 | ,00 |
| 20/4/2000 | 6,2700 | 0,00% | 6,5100 | 6,9100 | 6,1300 | 1.081.648 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,1800 | 12,37 % | 0,2400 | 48.345 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.480 |
| ΑΚΡΙΤ | 1,1100 | 4,72 % | 0,0500 | 120 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 272.842 |
| ΑΤΕΚ | 1,3300 | 2,31 % | 0,0300 | 4.504 |
| ΠΡΟΦ | 6,9800 | 2,20 % | 0,1500 | 26.262 |
| ΕΛΙΝ | 2,4900 | 2,05 % | 0,0500 | 2.964 |
| ΚΟΥΑΛ | 1,3340 | 1,83 % | 0,0240 | 76.344 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8240 | -0,09 % | -0,0060 | 27.835.791 |
| ΕΤΕ | 11,8950 | 0,00 % | 0,0000 | 27.085.681 |
| ΕΥΡΩΒ | 3,1320 | -0,32 % | -0,0100 | 22.799.622 |
| ΑΛΦΑ | 3,4980 | -0,57 % | -0,0200 | 19.780.287 |
| MTLN | 51,3500 | -1,53 % | -0,8000 | 10.662.634 |
| BOCHGR | 7,4400 | -0,27 % | -0,0200 | 5.669.361 |
| ΟΠΑΠ | 18,9200 | 0,26 % | 0,0500 | 4.938.440 |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 0,0100 | 3.497.845 |
| ΟΤΕ | 16,1200 | -0,37 % | -0,0600 | 2.969.237 |
| ΜΠΕΛΑ | 31,8200 | 1,53 % | 0,4800 | 2.524.694 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1320 | -0,32 % | 7.261.424 | 22,80εκ. |
| ΑΛΦΑ | 3,4990 | -0,57 % | 5.633.810 | 19,79εκ. |
| ΠΕΙΡ | 6,8240 | -0,09 % | 4.050.207 | 27,84εκ. |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 2.869.860 | 3,50εκ. |
| ΕΤΕ | 11,8950 | 0,00 % | 2.275.601 | 27,09εκ. |
| ΦΒΜΕΖΖ | 0,0628 | -0,16 % | 764.389 | 47.959 |
| BOCHGR | 7,4400 | -0,27 % | 757.819 | 5,67εκ. |
| CREDIA | 1,4280 | 0,71 % | 452.104 | 645,2χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 411.704 | 174,7χιλ. |
| ΑΔΜΗΕ | 3,2000 | 0,63 % | 406.388 | 1,30εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2400 | -1,75 % | 63.097 | 0,83 % |
| ΤΖΚΑ | 1,3800 | -2,47 % | 14.782 | 0,48 % |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 2.869.860 | 0,48 % |
| ΕΧΑΕ | 6,8800 | -1,43 % | 244.948 | 0,41 % |
| AEM | 6,1000 | -1,13 % | 201.114 | 0,35 % |
| EIS | 1,2920 | 1,73 % | 50.870 | 0,33 % |
| ΠΕΙΡ | 6,8240 | -0,09 % | 4.050.207 | 0,32 % |
| ΚΟΥΑΛ | 1,3340 | 1,83 % | 76.344 | 0,28 % |
| ΕΤΕ | 11,8950 | 0,00 % | 2.275.601 | 0,25 % |
| ΚΕΚΡ | 2,1800 | 12,37 % | 48.345 | 0,24 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,1800 | 12,37 % | 48.345 | 14,43 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.120 | 12,09 % |
| ΚΥΡΙΟ | 2,2400 | -1,75 % | 63.097 | 10,09 % |
| ΑΤΕΚ | 1,3300 | 2,31 % | 4.504 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,1100 | 4,72 % | 120 | 7,55 % |
| ΛΟΓΟΣ | 1,9200 | 0,00 % | 970 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 119.135 | 5,91 % |
| ΜΕΒΑ | 6,1500 | -0,81 % | 724 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|