| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΑΚΡΙΤ | 1,0300 | -5,07 % | -0,0550 | 4.500 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΙΛΥΔΑ | 3,1900 | -3,33 % | -0,1100 | 1.885 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΙΑΤΡ | 2,0300 | -2,87 % | -0,0600 | 537 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΜΙΓ | 4,2100 | -2,77 % | -0,1200 | 5.245 |
| ΕΛΙΝ | 2,4400 | -2,40 % | -0,0600 | 1.061 |
| ΕΒΡΟΦ | 2,5100 | -1,95 % | -0,0500 | 21 |
Συνεχης ενημερωση
ΔΟΜΙΚΗ ΚΡΗΤΗΣ Α.Ε. (ΔΟΜΙΚ)
2,2700 €
0,0400 (1,79%)
- Άνοιγμα 2,2400
- Υψηλό 2,2700
- Χαμηλό 2,2200
- Όγκος 3.710
- Τζίρος 8.276 €
- Πράξεις 13
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/6/2001 | 3,3700 | 0,00% | 3,4400 | 3,4500 | 3,3300 | 23.279 | 79.285,00 |
| 27/6/2001 | 3,3700 | 2,74% | 3,3500 | 3,4000 | 3,2300 | 52.124 | 173.818,00 |
| 26/6/2001 | 3,2800 | -1,50% | 3,4000 | 3,4000 | 3,1300 | 34.574 | 111.919,00 |
| 25/6/2001 | 3,3300 | -12,14% | 3,7600 | 3,7600 | 3,3300 | 66.554 | 229.254,00 |
| 22/6/2001 | 3,7900 | -5,96% | 3,8000 | 4,1100 | 3,6400 | 52.484 | 201.284,00 |
| 21/6/2001 | 4,0300 | -3,36% | 4,0800 | 4,2300 | 4,0000 | 14.789 | 60.730,00 |
| 20/6/2001 | 4,1700 | -4,36% | 4,2900 | 4,3800 | 4,1300 | 17.834 | 75.522,00 |
| 19/6/2001 | 4,3600 | -1,13% | 4,4100 | 4,4400 | 4,2700 | 15.014 | 65.107,00 |
| 18/6/2001 | 4,4100 | -0,68% | 4,4000 | 4,4900 | 4,3300 | 8.099 | 35.689,00 |
| 15/6/2001 | 4,4400 | -0,22% | 4,4100 | 4,4800 | 4,3200 | 14.159 | 62.310,00 |
| 14/6/2001 | 4,4500 | -1,77% | 4,4900 | 4,6500 | 4,3100 | 32.564 | 146.267,00 |
| 13/6/2001 | 4,5300 | 2,95% | 4,4000 | 4,6500 | 4,2700 | 61.664 | 277.652,00 |
| 12/6/2001 | 4,4000 | -3,51% | 4,6700 | 4,6700 | 4,2800 | 20.114 | 89.140,00 |
| 11/6/2001 | 4,5600 | -4,20% | 4,8200 | 4,8800 | 4,4300 | 20.984 | 98.007,00 |
| 08/6/2001 | 4,7600 | 1,71% | 4,8100 | 4,8500 | 4,6300 | 39.344 | 186.954,00 |
| 07/6/2001 | 4,6800 | 8,33% | 4,4400 | 4,7600 | 4,3100 | 32.309 | 145.659,00 |
| 06/6/2001 | 4,3200 | 0,00% | 4,3200 | 4,5000 | 4,2300 | 20.459 | 88.643,00 |
| 05/6/2001 | 4,3200 | -11,48% | 4,9700 | 4,9700 | 4,3100 | 51.269 | 230.155,00 |
| 01/6/2001 | 4,8800 | -2,40% | 5,0800 | 5,0800 | 4,8100 | 34.169 | 167.878,00 |
| 31/5/2001 | 5,0000 | -2,53% | 5,2400 | 5,2400 | 4,8800 | 50.384 | 254.362,00 |
| 30/5/2001 | 5,1300 | -4,11% | 5,3500 | 5,3500 | 5,0700 | 19.634 | 102.197,00 |
| 29/5/2001 | 5,3500 | -2,55% | 5,6300 | 5,6300 | 5,2000 | 64.349 | ,00 |
| 28/5/2001 | 5,4900 | -5,18% | 5,8700 | 5,9200 | 5,2400 | 106.814 | 610.222,00 |
| 25/5/2001 | 5,7900 | 4,89% | 5,5200 | 5,8100 | 5,5200 | 106.844 | 611.225,00 |
| 24/5/2001 | 5,5200 | 1,10% | 5,5200 | 5,6000 | 5,4800 | 31.619 | 174.991,00 |
| 23/5/2001 | 5,4600 | -1,97% | 5,4000 | 5,5800 | 5,3900 | 39.374 | 216.157,00 |
| 22/5/2001 | 5,5700 | -2,79% | 5,7500 | 5,7900 | 5,5500 | 16.919 | 96.262,00 |
| 21/5/2001 | 5,7300 | -1,04% | 5,8800 | 5,8800 | 5,6400 | 50.024 | 288.501,00 |
| 18/5/2001 | 5,7900 | 0,35% | 5,7900 | 5,8400 | 5,6900 | 92.294 | 533.964,00 |
| 17/5/2001 | 5,7700 | 0,35% | 5,7600 | 5,8300 | 5,6900 | 48.314 | 278.865,00 |
| 16/5/2001 | 5,7500 | 1,95% | 5,6400 | 5,7900 | 5,6300 | 38.234 | 218.692,00 |
| 15/5/2001 | 5,6400 | -0,18% | 5,7500 | 5,7500 | 5,6100 | 26.294 | 149.178,00 |
| 14/5/2001 | 5,6500 | -1,40% | 5,8400 | 5,8400 | 5,6100 | 23.429 | 133.694,00 |
| 11/5/2001 | 5,7300 | 2,32% | 5,6600 | 5,7600 | 5,6500 | 74.369 | 425.178,00 |
| 10/5/2001 | 5,6000 | 2,19% | 5,5700 | 5,6500 | 5,5100 | 93.899 | 525.007,00 |
| 09/5/2001 | 5,4800 | 0,92% | 5,6000 | 5,6000 | 5,3500 | 31.004 | 168.715,00 |
| 08/5/2001 | 5,4300 | 0,56% | 5,4900 | 5,6600 | 5,2000 | 48.404 | 267.368,00 |
| 07/5/2001 | 5,4000 | -2,35% | 5,6800 | 5,6800 | 5,3200 | 81.194 | 442.805,00 |
| 04/5/2001 | 5,5300 | -0,90% | 5,6500 | 5,8400 | 5,4900 | 103.829 | 587.985,00 |
| 03/5/2001 | 5,5800 | -2,45% | 5,7200 | 5,7900 | 5,5700 | 59.939 | 340.603,00 |
| 02/5/2001 | 5,7200 | -4,83% | 6,1000 | 6,2000 | 5,6000 | 206.384 | 1.238.285,00 |
| 30/4/2001 | 6,0100 | 2,21% | 6,1300 | 6,1900 | 5,8900 | 384.599 | 2.342.801,00 |
| 27/4/2001 | 5,8800 | 5,38% | 5,7700 | 5,9700 | 5,6300 | 427.439 | 2.489.215,00 |
| 26/4/2001 | 5,5800 | 8,98% | 5,2000 | 5,7300 | 5,1300 | 288.989 | 1.608.366,00 |
| 25/4/2001 | 5,1200 | 0,20% | 5,1100 | 5,1300 | 5,0500 | 29.264 | 149.067,00 |
| 24/4/2001 | 5,1100 | 0,39% | 5,1300 | 5,2000 | 5,0500 | 13.034 | 66.789,00 |
| 23/4/2001 | 5,0900 | -1,93% | 5,0400 | 5,2000 | 5,0400 | 27.044 | 138.657,00 |
| 20/4/2001 | 5,1900 | 0,78% | 5,1900 | 5,2000 | 5,0400 | 11.459 | 59.122,00 |
| 19/4/2001 | 5,1500 | -0,19% | 5,3900 | 5,3900 | 4,9200 | 55.064 | 286.252,00 |
| 18/4/2001 | 5,1600 | -0,58% | 4,9600 | 5,3100 | 4,9600 | 28.439 | 147.587,00 |
| 17/4/2001 | 5,1900 | -0,19% | 5,2500 | 5,2500 | 4,9900 | 8.264 | 42.709,00 |
| 12/4/2001 | 5,2000 | 0,78% | 4,9600 | 5,2500 | 4,9600 | 35.504 | 184.720,00 |
| 11/4/2001 | 5,1600 | 3,41% | 5,0200 | 5,2200 | 4,8700 | 36.104 | 184.061,00 |
| 10/4/2001 | 4,9900 | 0,00% | 4,9700 | 5,1200 | 4,9200 | 18.104 | 90.306,00 |
| 09/4/2001 | 4,9900 | -1,96% | 5,0900 | 5,1300 | 4,8800 | 19.934 | ,00 |
| 06/4/2001 | 5,0900 | -2,49% | 5,3500 | 5,3900 | 5,0200 | 76.244 | 400.845,00 |
| 05/4/2001 | 5,2200 | 6,10% | 4,9900 | 5,2200 | 4,9200 | 99.509 | 500.521,00 |
| 04/4/2001 | 4,9200 | 0,00% | 4,7200 | 5,0100 | 4,6800 | 29.699 | 142.750,00 |
| 03/4/2001 | 4,9200 | -3,34% | 5,0800 | 5,0800 | 4,7900 | 23.609 | 116.262,00 |
| 02/4/2001 | 5,0900 | -1,55% | 5,1700 | 5,1900 | 5,0400 | 15.149 | ,00 |
| 30/3/2001 | 5,1700 | -1,34% | 5,2100 | 5,2600 | 5,1600 | 12.074 | 62.768,00 |
| 29/3/2001 | 5,2400 | -1,50% | 5,1100 | 5,3200 | 5,1100 | 25.724 | 134.755,00 |
| 28/3/2001 | 5,3200 | 0,19% | 5,4400 | 5,4500 | 5,0800 | 55.589 | 297.699,00 |
| 27/3/2001 | 5,3100 | 0,57% | 5,3200 | 5,3300 | 5,0800 | 24.974 | 131.693,00 |
| 26/3/2001 | 5,2800 | 0,38% | 5,3900 | 5,4100 | 5,2100 | 25.799 | 137.107,00 |
| 23/3/2001 | 5,2600 | 1,15% | 5,0900 | 5,3700 | 5,0700 | 56.789 | 300.837,00 |
| 22/3/2001 | 5,2000 | -2,07% | 5,2500 | 5,3100 | 5,1300 | 30.764 | ,00 |
| 21/3/2001 | 5,3100 | -0,38% | 5,2600 | 5,3200 | 5,1300 | 54.689 | 286.773,00 |
| 20/3/2001 | 5,3300 | 0,19% | 5,4000 | 5,4400 | 5,2100 | 36.854 | 196.586,00 |
| 19/3/2001 | 5,3200 | -2,03% | 5,2000 | 5,5100 | 5,2000 | 63.179 | 337.526,00 |
| 16/3/2001 | 5,4300 | 0,00% | 5,4600 | 5,5700 | 5,2600 | 100.919 | 549.241,00 |
| 15/3/2001 | 5,4300 | 0,56% | 5,0700 | 5,6100 | 4,8200 | 197.279 | 1.041.600,00 |
| 14/3/2001 | 5,4000 | -11,91% | 6,3300 | 6,4800 | 5,4000 | 232.559 | 1.398.332,00 |
| 13/3/2001 | 6,1300 | 3,55% | 5,7300 | 6,2500 | 5,7200 | 209.459 | 1.267.706,00 |
| 12/3/2001 | 5,9200 | 7,83% | 5,4900 | 5,9900 | 5,4600 | 276.494 | 1.615.257,00 |
| 09/3/2001 | 5,4900 | -1,08% | 5,5500 | 5,6300 | 5,3500 | 99.494 | 545.921,00 |
| 08/3/2001 | 5,5500 | 2,21% | 5,4500 | 5,6500 | 5,4500 | 135.239 | 752.041,00 |
| 07/3/2001 | 5,4300 | 1,31% | 5,4600 | 5,6100 | 5,3600 | 169.559 | 934.616,00 |
| 06/3/2001 | 5,3600 | 6,14% | 5,1100 | 5,4400 | 5,0400 | 226.769 | 1.203.383,00 |
| 05/3/2001 | 5,0500 | 2,43% | 5,0400 | 5,0800 | 4,9300 | 79.874 | 401.294,00 |
| 02/3/2001 | 4,9300 | 2,49% | 4,9300 | 5,0100 | 4,8200 | 42.149 | 207.412,00 |
| 01/3/2001 | 4,8100 | 0,00% | 4,8400 | 4,9600 | 4,7500 | 21.479 | 104.668,00 |
| 28/2/2001 | 4,8100 | -1,64% | 5,0100 | 5,0800 | 4,7500 | 70.859 | 350.054,00 |
| 27/2/2001 | 4,8900 | 7,24% | 4,5800 | 4,9200 | 4,5800 | 77.834 | 372.990,00 |
| 23/2/2001 | 4,5600 | 0,22% | 4,5500 | 4,6400 | 4,5300 | 31.574 | 145.344,00 |
| 22/2/2001 | 4,5500 | 1,56% | 4,4500 | 4,6300 | 4,2700 | 83.234 | 374.666,00 |
| 21/2/2001 | 4,4800 | -8,94% | 4,8800 | 4,9100 | 4,4500 | 28.709 | 134.117,00 |
| 20/2/2001 | 4,9200 | -1,99% | 5,1500 | 5,3200 | 4,8400 | 153.929 | 794.310,00 |
| 19/2/2001 | 5,0200 | 5,46% | 4,7900 | 5,0400 | 4,7900 | 125.834 | 620.864,00 |
| 16/2/2001 | 4,7600 | 2,81% | 4,6300 | 4,8000 | 4,5800 | 60.854 | 287.985,00 |
| 15/2/2001 | 4,6300 | -1,07% | 4,7300 | 4,8500 | 4,6000 | 82.829 | 392.040,00 |
| 14/2/2001 | 4,6800 | 2,18% | 4,4800 | 4,7700 | 4,4800 | 53.834 | 250.434,00 |
| 13/2/2001 | 4,5800 | -5,37% | 4,9200 | 5,0200 | 4,5600 | 138.989 | 676.144,68 |
| 12/2/2001 | 4,8400 | 10,50% | 4,3800 | 4,9100 | 4,3100 | 153.014 | 718.434,34 |
| 09/2/2001 | 4,3800 | 0,23% | 4,3800 | 4,5200 | 4,3200 | 55.769 | 247.831,61 |
| 08/2/2001 | 4,3700 | -0,23% | 4,3200 | 4,3800 | 4,1100 | 108.659 | 462.449,30 |
| 07/2/2001 | 4,3800 | -7,20% | 4,7200 | 4,7200 | 4,2800 | 132.359 | 589.855,03 |
| 06/2/2001 | 4,7200 | 0,00% | 4,6000 | 4,7500 | 4,6000 | 46.679 | 219.170,39 |
| 05/2/2001 | 4,7200 | -5,41% | 4,8700 | 4,8800 | 4,5300 | 112.514 | 528.039,91 |
| 02/2/2001 | 4,9900 | -6,38% | 5,4400 | 5,4400 | 4,8500 | 24.689 | 125.738,40 |
| 01/2/2001 | 5,3300 | -2,91% | 5,5300 | 5,5300 | 5,2100 | 37.529 | 204.622,22 |
| 31/1/2001 | 5,4900 | 1,86% | 5,3900 | 5,6500 | 5,3300 | 199.259 | 1.096.880,12 |
| 30/1/2001 | 5,3900 | 0,00% | 5,2600 | 5,4300 | 5,2400 | 53.399 | 285.476,21 |
| 29/1/2001 | 5,3900 | -1,10% | 5,4500 | 5,4900 | 5,2800 | 18.704 | 100.917,59 |
| 26/1/2001 | 5,4500 | 0,74% | 5,4800 | 5,7300 | 5,0800 | 115.214 | 627.630,52 |
| 25/1/2001 | 5,4100 | -5,25% | 5,4000 | 5,6000 | 5,2000 | 59.339 | 321.249,60 |
| 24/1/2001 | 5,7100 | -2,23% | 5,8400 | 5,8400 | 5,5200 | 104.669 | 597.309,17 |
| 23/1/2001 | 5,8400 | -2,18% | 5,7500 | 5,9700 | 5,2800 | 65.489 | 375.364,64 |
| 22/1/2001 | 5,9700 | -3,08% | 5,9300 | 6,1600 | 5,7500 | 34.769 | 205.005,19 |
| 19/1/2001 | 6,1600 | -0,81% | 6,2500 | 6,2500 | 6,0100 | 20.699 | 127.067,59 |
| 18/1/2001 | 6,2100 | -1,11% | 6,3200 | 6,4500 | 6,0200 | 56.744 | 356.275,86 |
| 17/1/2001 | 6,2800 | -0,16% | 6,4500 | 6,4700 | 6,1300 | 50.879 | 320.431,40 |
| 16/1/2001 | 6,2900 | -2,78% | 6,4700 | 6,5700 | 6,1600 | 423.764 | 2.770.849,60 |
| 15/1/2001 | 6,4700 | -5,41% | 6,5300 | 6,9100 | 6,4000 | 71.204 | 463.733,53 |
| 12/1/2001 | 6,8400 | -0,44% | 6,9200 | 7,0700 | 6,6900 | 159.029 | 1.087.984,15 |
| 11/1/2001 | 6,8700 | 6,18% | 6,6700 | 6,9200 | 6,4000 | 121.544 | ,00 |
| 10/1/2001 | 6,4700 | 5,20% | 6,2300 | 6,6000 | 5,8900 | 99.479 | ,00 |
| 09/1/2001 | 6,1500 | -0,65% | 6,0100 | 6,2000 | 5,9500 | 51.629 | ,00 |
| 08/1/2001 | 6,1900 | -3,43% | 6,4100 | 6,4800 | 5,8700 | 53.864 | ,00 |
| 05/1/2001 | 6,4100 | -2,29% | 6,6900 | 6,6900 | 6,0200 | 35.174 | ,00 |
| 04/1/2001 | 6,5600 | -5,88% | 7,2400 | 7,2400 | 6,4900 | 36.749 | ,00 |
| 03/1/2001 | 6,9700 | -3,73% | 7,2400 | 7,3300 | 6,7100 | 23.459 | ,00 |
| 29/12/2000 | 7,2400 | -1,23% | 7,4000 | 7,4600 | 6,8700 | 42.059 | ,00 |
| 28/12/2000 | 7,3300 | 2,66% | 7,2000 | 7,4100 | 7,1600 | 55.844 | ,00 |
| 27/12/2000 | 7,1400 | 3,03% | 6,9300 | 7,2000 | 6,9300 | 31.379 | ,00 |
| 22/12/2000 | 6,9300 | 2,36% | 6,9000 | 7,0000 | 6,6600 | 105.179 | ,00 |
| 21/12/2000 | 6,7700 | -2,73% | 6,2700 | 6,9100 | 6,2700 | 211.304 | ,00 |
| 20/12/2000 | 6,9600 | -6,20% | 7,4300 | 7,5400 | 6,5300 | 134.189 | ,00 |
| 19/12/2000 | 7,4200 | 1,64% | 7,3400 | 7,7600 | 7,3400 | 76.454 | ,00 |
| 18/12/2000 | 7,3000 | -7,24% | 7,8700 | 7,9200 | 7,1500 | 61.844 | ,00 |
| 15/12/2000 | 7,8700 | -2,11% | 8,1000 | 8,1600 | 7,6700 | 42.554 | ,00 |
| 14/12/2000 | 8,0400 | 3,61% | 7,8200 | 8,1800 | 7,5300 | 38.369 | ,00 |
| 13/12/2000 | 7,7600 | -2,63% | 8,1200 | 8,1200 | 7,5700 | 57.209 | ,00 |
| 12/12/2000 | 7,9700 | -6,57% | 8,6100 | 8,6700 | 7,8200 | 62.954 | ,00 |
| 11/12/2000 | 8,5300 | -1,50% | 8,6100 | 9,1600 | 8,4300 | 105.839 | ,00 |
| 08/12/2000 | 8,6600 | -1,25% | 8,8600 | 8,8600 | 8,5100 | 65.579 | ,00 |
| 07/12/2000 | 8,7700 | -2,56% | 9,0000 | 9,0000 | 8,6500 | 24.224 | ,00 |
| 06/12/2000 | 9,0000 | 0,67% | 9,0300 | 9,1700 | 8,8000 | 140.249 | ,00 |
| 05/12/2000 | 8,9400 | -1,65% | 9,0900 | 9,2700 | 8,7000 | 100.784 | ,00 |
| 04/12/2000 | 9,0900 | 4,24% | 8,8000 | 9,1900 | 8,7200 | 164.519 | ,00 |
| 01/12/2000 | 8,7200 | 4,93% | 8,0300 | 8,7500 | 8,0300 | 41.939 | ,00 |
| 30/11/2000 | 8,3100 | -0,60% | 8,3700 | 8,5100 | 8,1200 | 22.049 | ,00 |
| 29/11/2000 | 8,3600 | -0,36% | 8,3900 | 8,5200 | 8,1200 | 17.219 | ,00 |
| 28/11/2000 | 8,3900 | -2,44% | 8,6100 | 8,6100 | 7,8400 | 37.364 | ,00 |
| 27/11/2000 | 8,6000 | 0,00% | 8,7000 | 8,7000 | 8,4100 | 15.254 | ,00 |
| 24/11/2000 | 8,6000 | 0,47% | 8,5600 | 8,7600 | 8,4700 | 40.289 | ,00 |
| 23/11/2000 | 8,5600 | -2,17% | 8,9000 | 8,9000 | 8,2300 | 24.554 | ,00 |
| 22/11/2000 | 8,7500 | -3,42% | 9,0600 | 9,1600 | 8,6200 | 25.799 | ,00 |
| 21/11/2000 | 9,0600 | 3,54% | 8,7500 | 9,0900 | 8,5800 | 49.034 | ,00 |
| 20/11/2000 | 8,7500 | -4,58% | 8,9600 | 9,2100 | 8,5900 | 14.219 | ,00 |
| 17/11/2000 | 9,1700 | 0,00% | 9,2800 | 9,2800 | 8,8200 | 26.804 | ,00 |
| 16/11/2000 | 9,1700 | -0,86% | 9,2500 | 9,2500 | 8,9200 | 26.729 | ,00 |
| 15/11/2000 | 9,2500 | -1,70% | 9,5800 | 9,5800 | 9,0500 | 30.764 | ,00 |
| 14/11/2000 | 9,4100 | 0,00% | 9,6300 | 9,6600 | 9,0600 | 34.019 | ,00 |
| 13/11/2000 | 9,4100 | -1,77% | 9,7200 | 9,7200 | 9,0600 | 14.129 | ,00 |
| 10/11/2000 | 9,5800 | -2,24% | 9,8000 | 9,8400 | 9,5300 | 7.439 | ,00 |
| 09/11/2000 | 9,8000 | -0,10% | 9,8100 | 9,8600 | 9,6300 | 30.644 | ,00 |
| 08/11/2000 | 9,8100 | 0,82% | 9,7700 | 9,8200 | 9,2500 | 38.474 | ,00 |
| 07/11/2000 | 9,7300 | -1,42% | 9,8700 | 9,8700 | 9,5700 | 30.644 | ,00 |
| 06/11/2000 | 9,8700 | -1,79% | 10,0700 | 10,0700 | 9,6000 | 31.244 | ,00 |
| 03/11/2000 | 10,0500 | 2,55% | 10,1100 | 10,3700 | 9,6800 | 98.609 | ,00 |
| 02/11/2000 | 9,8000 | -3,26% | 10,1300 | 10,1300 | 9,4900 | 67.589 | ,00 |
| 01/11/2000 | 10,1300 | 1,71% | 10,1000 | 10,4700 | 9,9400 | 373.769 | ,00 |
| 31/10/2000 | 9,9600 | 9,45% | 9,1700 | 10,1100 | 9,1700 | 124.739 | ,00 |
| 30/10/2000 | 9,1000 | 10,98% | 8,3100 | 9,1700 | 8,2000 | 56.054 | ,00 |
| 27/10/2000 | 8,2000 | 3,40% | 7,9200 | 8,2300 | 7,9200 | 54.104 | ,00 |
| 26/10/2000 | 7,9300 | -2,46% | 8,1800 | 8,2200 | 7,6400 | 58.949 | ,00 |
| 25/10/2000 | 8,1300 | 0,62% | 8,0900 | 8,2800 | 7,8200 | 44.759 | ,00 |
| 24/10/2000 | 8,0800 | -6,81% | 8,6500 | 8,6500 | 7,7900 | 50.489 | ,00 |
| 23/10/2000 | 8,6700 | -3,45% | 8,9800 | 8,9800 | 8,4200 | 32.279 | ,00 |
| 20/10/2000 | 8,9800 | 3,58% | 8,9800 | 9,1000 | 8,8600 | 38.024 | ,00 |
| 19/10/2000 | 8,6700 | 0,00% | 8,6400 | 8,7800 | 8,2300 | 48.479 | ,00 |
| 18/10/2000 | 8,6700 | -3,56% | 8,7200 | 8,7900 | 8,2800 | 22.814 | ,00 |
| 17/10/2000 | 8,9900 | -4,16% | 9,3800 | 9,3800 | 8,4500 | 32.654 | ,00 |
| 16/10/2000 | 9,3800 | 1,30% | 9,4100 | 9,6100 | 9,2100 | 50.864 | ,00 |
| 13/10/2000 | 9,2600 | -6,37% | 9,5000 | 9,6800 | 8,7200 | 56.759 | ,00 |
| 12/10/2000 | 9,8900 | -4,35% | 10,3400 | 10,3400 | 9,7800 | 34.469 | ,00 |
| 11/10/2000 | 10,3400 | 0,68% | 10,3100 | 10,6600 | 10,2100 | 67.469 | ,00 |
| 10/10/2000 | 10,2700 | -1,91% | 9,8800 | 10,5200 | 9,8800 | 41.474 | ,00 |
| 09/10/2000 | 10,4700 | -2,33% | 10,2700 | 10,9000 | 10,1700 | 39.734 | ,00 |
| 06/10/2000 | 10,7200 | 0,56% | 10,2400 | 10,7900 | 10,1100 | 42.449 | ,00 |
| 05/10/2000 | 10,6600 | -2,91% | 10,9600 | 11,0100 | 10,2100 | 45.374 | ,00 |
| 04/10/2000 | 10,9800 | -1,96% | 10,8100 | 11,0500 | 10,7200 | 65.834 | ,00 |
| 03/10/2000 | 11,2000 | -1,23% | 11,0200 | 11,5600 | 10,9600 | 18.149 | ,00 |
| 02/10/2000 | 11,3400 | -0,96% | 11,5700 | 11,6700 | 11,2500 | 15.929 | ,00 |
| 29/9/2000 | 11,4500 | 2,14% | 11,1100 | 11,5900 | 11,1100 | 26.834 | ,00 |
| 28/9/2000 | 11,2100 | 0,27% | 11,1500 | 11,3100 | 11,1500 | 37.064 | ,00 |
| 27/9/2000 | 11,1800 | -2,36% | 11,4300 | 11,4300 | 11,1600 | 17.729 | ,00 |
| 26/9/2000 | 11,4500 | -1,72% | 11,7700 | 11,7700 | 11,3400 | 23.969 | ,00 |
| 25/9/2000 | 11,6500 | -2,02% | 12,2800 | 12,2800 | 11,4800 | 34.724 | ,00 |
| 22/9/2000 | 11,8900 | -0,42% | 11,7100 | 12,0000 | 11,7100 | 38.804 | ,00 |
| 21/9/2000 | 11,9400 | -1,97% | 12,1300 | 12,1900 | 11,7500 | 37.904 | ,00 |
| 20/9/2000 | 12,1800 | 0,16% | 12,1600 | 12,3600 | 12,0300 | 74.504 | ,00 |
| 19/9/2000 | 12,1600 | 2,01% | 11,9300 | 12,3300 | 11,8200 | 152.524 | ,00 |
| 18/9/2000 | 11,9200 | 1,02% | 11,2000 | 12,3100 | 11,2000 | 133.619 | ,00 |
| 15/9/2000 | 11,8000 | 0,51% | 11,9300 | 12,2000 | 11,7300 | 113.144 | ,00 |
| 14/9/2000 | 11,7400 | 2,35% | 11,6400 | 11,7900 | 11,4000 | 105.494 | ,00 |
| 13/9/2000 | 11,4700 | 0,35% | 11,4300 | 11,7200 | 11,1700 | 138.944 | ,00 |
| 12/9/2000 | 11,4300 | -0,44% | 11,2500 | 11,8400 | 11,1500 | 112.184 | ,00 |
| 11/9/2000 | 11,4800 | -4,81% | 12,0600 | 12,2300 | 11,3700 | 92.189 | ,00 |
| 08/9/2000 | 12,0600 | -0,41% | 11,6600 | 12,4500 | 11,6600 | 303.584 | ,00 |
| 07/9/2000 | 12,1100 | -2,50% | 12,5300 | 12,6700 | 11,8100 | 328.739 | ,00 |
| 06/9/2000 | 12,4200 | 8,47% | 11,4500 | 12,6000 | 11,4500 | 337.769 | ,00 |
| 05/9/2000 | 11,4500 | 3,81% | 11,6600 | 11,6600 | 10,9900 | 47.744 | ,00 |
| 04/9/2000 | 11,0300 | -3,42% | 11,3100 | 11,3100 | 10,9600 | 27.389 | ,00 |
| 01/9/2000 | 11,4200 | -2,06% | 11,4500 | 11,7900 | 11,3500 | 54.599 | ,00 |
| 31/8/2000 | 11,6600 | 2,64% | 11,3500 | 11,7200 | 11,2500 | 84.104 | ,00 |
| 30/8/2000 | 11,3600 | -0,96% | 11,6300 | 11,6400 | 11,1800 | 71.729 | ,00 |
| 29/8/2000 | 11,4700 | -2,55% | 11,6800 | 11,8600 | 11,2400 | 175.484 | ,00 |
| 28/8/2000 | 11,7700 | -1,75% | 11,8900 | 12,1200 | 11,6800 | 67.694 | ,00 |
| 25/8/2000 | 11,9800 | 4,36% | 11,4500 | 12,0500 | 11,4500 | 188.354 | ,00 |
| 24/8/2000 | 11,4800 | 1,59% | 11,4500 | 11,8400 | 11,3500 | 291.104 | ,00 |
| 23/8/2000 | 11,3000 | 0,98% | 11,3400 | 11,8900 | 10,9600 | 475.814 | ,00 |
| 22/8/2000 | 11,1900 | 0,45% | 11,1400 | 11,2900 | 10,5600 | 120.749 | ,00 |
| 21/8/2000 | 11,1400 | -1,59% | 11,2600 | 11,4200 | 10,9600 | 21.974 | ,00 |
| 18/8/2000 | 11,3200 | 2,07% | 11,0900 | 11,4000 | 11,0900 | 47.294 | ,00 |
| 17/8/2000 | 11,0900 | 1,56% | 10,3900 | 11,1400 | 10,3900 | 36.404 | ,00 |
| 16/8/2000 | 10,9200 | -3,11% | 11,0400 | 11,4200 | 10,7200 | 100.469 | ,00 |
| 14/8/2000 | 11,2700 | 3,21% | 10,4800 | 11,3500 | 10,4700 | 150.194 | ,00 |
| 11/8/2000 | 10,9200 | 4,70% | 10,7500 | 11,1300 | 10,4700 | 128.414 | ,00 |
| 10/8/2000 | 10,4300 | 4,72% | 10,0400 | 10,5600 | 9,8000 | 209.894 | ,00 |
| 09/8/2000 | 9,9600 | -8,54% | 11,1500 | 11,1500 | 9,8600 | 46.199 | ,00 |
| 08/8/2000 | 10,8900 | -1,18% | 10,5200 | 11,3100 | 10,5200 | 54.464 | ,00 |
| 07/8/2000 | 11,0200 | -4,09% | 11,4900 | 11,4900 | 10,5700 | 44.849 | ,00 |
| 04/8/2000 | 11,4900 | -2,38% | 11,3900 | 11,9200 | 11,3500 | 35.549 | ,00 |
| 03/8/2000 | 11,7700 | -1,51% | 11,9500 | 12,0800 | 11,5500 | 34.874 | ,00 |
| 02/8/2000 | 11,9500 | -0,91% | 11,9400 | 12,2100 | 11,8600 | 33.884 | ,00 |
| 01/8/2000 | 12,0600 | -0,08% | 11,9800 | 12,3100 | 11,8700 | 36.179 | ,00 |
| 31/7/2000 | 12,0700 | -2,35% | 12,1500 | 12,5400 | 11,9700 | 42.029 | ,00 |
| 28/7/2000 | 12,3600 | 1,31% | 12,2000 | 12,4800 | 12,1300 | 97.514 | ,00 |
| 27/7/2000 | 12,2000 | 0,83% | 12,1100 | 12,5900 | 12,1000 | 107.774 | ,00 |
| 26/7/2000 | 12,1000 | 9,40% | 10,5200 | 12,1700 | 10,5200 | 94.709 | ,00 |
| 25/7/2000 | 11,0600 | -1,25% | 11,1800 | 11,7100 | 10,9800 | 31.544 | ,00 |
| 24/7/2000 | 11,2000 | -4,03% | 11,5500 | 11,5500 | 11,1500 | 28.439 | ,00 |
| 21/7/2000 | 11,6700 | -0,34% | 11,9500 | 11,9900 | 11,5000 | 35.084 | ,00 |
| 20/7/2000 | 11,7100 | -0,76% | 11,2500 | 11,8200 | 11,2500 | 33.284 | ,00 |
| 19/7/2000 | 11,8000 | -2,16% | 12,0100 | 12,1300 | 11,1500 | 25.334 | ,00 |
| 18/7/2000 | 12,0600 | -0,74% | 12,3100 | 12,3300 | 11,9800 | 35.729 | ,00 |
| 17/7/2000 | 12,1500 | 0,33% | 12,1500 | 12,3400 | 12,0300 | 60.269 | ,00 |
| 14/7/2000 | 12,1100 | 0,83% | 11,9700 | 12,2200 | 11,9100 | 41.219 | ,00 |
| 13/7/2000 | 12,0100 | 0,50% | 11,9100 | 12,4200 | 11,8000 | 17.729 | ,00 |
| 12/7/2000 | 11,9500 | 0,50% | 12,0800 | 12,4200 | 11,9300 | 46.829 | ,00 |
| 11/7/2000 | 11,8900 | 0,00% | 11,7900 | 12,1300 | 11,7900 | 29.699 | ,00 |
| 10/7/2000 | 11,8900 | -1,57% | 11,7700 | 12,1500 | 11,7700 | 33.194 | ,00 |
| 07/7/2000 | 12,0800 | -0,82% | 12,1800 | 12,3300 | 11,7800 | 56.939 | ,00 |
| 06/7/2000 | 12,1800 | -3,10% | 12,3700 | 12,6200 | 12,1200 | 66.839 | ,00 |
| 05/7/2000 | 12,5700 | 3,29% | 12,0500 | 12,6200 | 12,0500 | 46.364 | ,00 |
| 04/7/2000 | 12,1700 | -1,14% | 12,3300 | 12,3600 | 11,9300 | 46.964 | ,00 |
| 03/7/2000 | 12,3100 | -1,12% | 12,3300 | 12,7200 | 12,2300 | 51.344 | ,00 |
| 30/6/2000 | 12,4500 | -0,56% | 12,3300 | 12,8300 | 12,3300 | 36.569 | ,00 |
| 29/6/2000 | 12,5200 | 1,29% | 12,3300 | 12,6000 | 12,2200 | 74.219 | ,00 |
| 28/6/2000 | 12,3600 | -6,29% | 12,8100 | 13,3200 | 12,3100 | 159.569 | ,00 |
| 27/6/2000 | 13,1900 | 7,15% | 12,5000 | 13,3000 | 12,2300 | 113.519 | ,00 |
| 26/6/2000 | 12,3100 | -3,60% | 12,7700 | 12,9500 | 11,9500 | 42.089 | ,00 |
| 23/6/2000 | 12,7700 | 0,47% | 12,9900 | 13,2600 | 12,5600 | 136.784 | ,00 |
| 22/6/2000 | 12,7100 | 3,67% | 12,6700 | 13,0000 | 12,4600 | 203.879 | ,00 |
| 21/6/2000 | 12,2600 | 0,66% | 12,1800 | 12,5600 | 11,8600 | 100.904 | ,00 |
| 20/6/2000 | 12,1800 | -4,47% | 12,7500 | 12,9100 | 12,0300 | 68.324 | ,00 |
| 16/6/2000 | 12,7500 | -1,47% | 12,8900 | 13,1100 | 12,7200 | 43.364 | ,00 |
| 15/6/2000 | 12,9400 | 0,31% | 12,9100 | 13,5800 | 12,8200 | 159.044 | ,00 |
| 14/6/2000 | 12,9000 | 4,37% | 12,5000 | 13,0000 | 12,1800 | 82.394 | ,00 |
| 13/6/2000 | 12,3600 | -3,06% | 12,4800 | 12,8100 | 12,0400 | 86.024 | ,00 |
| 12/6/2000 | 12,7500 | 0,08% | 12,7200 | 12,9100 | 12,6100 | 48.944 | ,00 |
| 09/6/2000 | 12,7400 | -0,55% | 12,8100 | 13,0500 | 12,6700 | 57.622 | ,00 |
| 08/6/2000 | 12,8100 | 2,23% | 12,3300 | 12,9100 | 12,0300 | 119.189 | ,00 |
| 07/6/2000 | 12,5300 | -4,13% | 13,2400 | 13,2400 | 12,3300 | 123.839 | ,00 |
| 06/6/2000 | 13,0700 | -1,66% | 13,3000 | 13,4000 | 12,7500 | 117.614 | ,00 |
| 05/6/2000 | 13,2900 | 1,53% | 13,1700 | 13,6800 | 13,1300 | 152.009 | ,00 |
| 02/6/2000 | 13,0900 | 2,91% | 12,9100 | 13,4200 | 12,8300 | 313.739 | ,00 |
| 01/6/2000 | 12,7200 | 0,24% | 12,9100 | 13,1100 | 12,6300 | 179.144 | ,00 |
| 31/5/2000 | 12,6900 | -4,94% | 13,6300 | 14,0100 | 12,3400 | 677.774 | ,00 |
| 30/5/2000 | 13,3500 | 9,97% | 12,1400 | 13,3500 | 11,9800 | 709.634 | ,00 |
| 29/5/2000 | 12,1400 | -5,89% | 12,7400 | 12,8700 | 12,0900 | 302.999 | ,00 |
| 26/5/2000 | 12,9000 | -1,38% | 13,5000 | 13,5500 | 12,2300 | 504.269 | ,00 |
| 25/5/2000 | 13,0800 | 10,01% | 13,0500 | 13,0800 | 12,6200 | 855.464 | ,00 |
| 24/5/2000 | 11,8900 | 9,89% | 11,3300 | 11,8900 | 10,9500 | 941.804 | ,00 |
| 23/5/2000 | 10,8200 | 0,56% | 10,7600 | 11,3500 | 10,4700 | 172.709 | ,00 |
| 22/5/2000 | 10,7600 | -0,74% | 10,8400 | 11,6800 | 10,5600 | 230.249 | ,00 |
| 19/5/2000 | 10,8400 | 5,24% | 10,3700 | 11,1300 | 10,3700 | 228.179 | ,00 |
| 18/5/2000 | 10,3000 | 2,49% | 9,9800 | 10,4700 | 9,8300 | 145.484 | ,00 |
| 17/5/2000 | 10,0500 | -0,59% | 10,0200 | 10,3100 | 9,9000 | 90.929 | ,00 |
| 16/5/2000 | 10,1100 | -0,79% | 9,9800 | 10,3500 | 9,6800 | 124.979 | ,00 |
| 15/5/2000 | 10,1900 | -0,49% | 10,3500 | 10,7200 | 9,9300 | 92.654 | ,00 |
| 12/5/2000 | 10,2400 | 3,33% | 10,1100 | 10,4700 | 10,0000 | 89.009 | ,00 |
| 11/5/2000 | 9,9100 | 2,16% | 9,5100 | 10,1700 | 9,4100 | 122.609 | ,00 |
| 10/5/2000 | 9,7000 | 3,52% | 9,2900 | 10,0200 | 9,1000 | 117.419 | ,00 |
| 09/5/2000 | 9,3700 | -1,68% | 9,5300 | 9,7600 | 9,1300 | 79.724 | ,00 |
| 08/5/2000 | 9,5300 | 9,16% | 8,9800 | 9,6100 | 8,9600 | 134.039 | ,00 |
| 05/5/2000 | 8,7300 | 9,95% | 7,9400 | 8,7300 | 7,9400 | 112.664 | ,00 |
| 04/5/2000 | 7,9400 | -1,73% | 7,8200 | 8,0400 | 7,6300 | 21.719 | ,00 |
| 03/5/2000 | 8,0800 | -2,77% | 8,3100 | 8,3700 | 7,8700 | 44.204 | ,00 |
| 02/5/2000 | 8,3100 | 3,75% | 8,0100 | 8,4000 | 7,8800 | 37.214 | ,00 |
| 27/4/2000 | 8,0100 | 4,84% | 7,4300 | 8,0600 | 7,4300 | 26.264 | ,00 |
| 26/4/2000 | 7,6400 | -2,30% | 7,4400 | 8,0700 | 7,4300 | 35.084 | ,00 |
| 25/4/2000 | 7,8200 | -7,67% | 7,8700 | 8,2800 | 7,6300 | 68.129 | ,00 |
| 24/4/2000 | 8,4700 | -0,70% | 8,7000 | 8,8000 | 8,2300 | 80.939 | ,00 |
| 21/4/2000 | 8,5300 | 9,92% | 7,7300 | 8,5300 | 7,7300 | 122.969 | ,00 |
| 20/4/2000 | 7,7600 | -0,64% | 7,8100 | 8,1900 | 7,5700 | 36.899 | ,00 |
| 19/4/2000 | 7,8100 | 7,72% | 7,0600 | 7,9400 | 6,9400 | 61.859 | ,00 |
| 18/4/2000 | 7,2500 | 0,00% | 8,1800 | 8,2200 | 6,9600 | 73.649 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΚΥΡΙΟ | 2,3500 | 10,85 % | 0,2300 | 23.532 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΙΚΤΙΝ | 0,5020 | 5,02 % | 0,0240 | 7.810 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΠΡΔ | 0,5900 | 3,51 % | 0,0200 | 28 |
| ΦΒΜΕΖΖ | 0,0649 | 3,02 % | 0,0019 | 3.636 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΧΑ | 2,6200 | 2,54 % | 0,0650 | 35.449 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,2800 | 0,37 % | 0,0450 | 1.304.147 |
| ΑΛΦΑ | 3,5340 | 0,45 % | 0,0160 | 1.214.016 |
| BOCHGR | 7,4800 | 1,36 % | 0,1000 | 1.078.219 |
| ΠΕΙΡ | 6,8320 | -0,15 % | -0,0100 | 1.062.162 |
| MTLN | 52,7500 | -0,75 % | -0,4000 | 962.482 |
| ΟΠΑΠ | 18,9700 | 1,07 % | 0,2000 | 899.683 |
| ΕΥΡΩΒ | 3,2090 | 0,79 % | 0,0250 | 800.380 |
| ΓΕΚΤΕΡΝΑ | 22,0200 | 0,27 % | 0,0600 | 416.611 |
| ΟΤΕ | 16,2600 | -0,18 % | -0,0300 | 392.199 |
| CENER | 10,6600 | 0,00 % | 0,0000 | 370.156 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5340 | 0,45 % | 343.442 | 1,21εκ. |
| ΕΥΡΩΒ | 3,2090 | 0,79 % | 250.289 | 800,4χιλ. |
| ΠΕΙΡ | 6,8320 | -0,15 % | 154.883 | 1,06εκ. |
| BOCHGR | 7,4800 | 1,36 % | 144.403 | 1,08εκ. |
| ΕΤΕ | 12,2800 | 0,37 % | 106.302 | 1,30εκ. |
| CREDIA | 1,4600 | 0,69 % | 100.473 | 146,5χιλ. |
| ΙΝΛΟΤ | 1,2080 | 0,67 % | 99.795 | 120,9χιλ. |
| ΑΔΜΗΕ | 3,2050 | -0,62 % | 94.232 | 301,8χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4240 | 1,44 % | 71.923 | 30.450 |
| ΤΡΕΣΤΑΤΕΣ | 1,7850 | 2,00 % | 61.161 | 108,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3500 | 10,85 % | 23.532 | 0,31 % |
| ΝΑΥΠ | 1,2350 | 1,23 % | 32.238 | 0,28 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 0,15 % |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | 8.980 | 0,11 % |
| ΚΟΥΑΛ | 1,3240 | 1,07 % | 26.023 | 0,10 % |
| ΣΠΙ | 0,6440 | 1,26 % | 10.015 | 0,09 % |
| AEM | 6,0000 | 0,00 % | 46.460 | 0,08 % |
| CNLCAP | 6,7500 | 1,50 % | 615 | 0,08 % |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 6.322 | 0,08 % |
| ΤΡΕΣΤΑΤΕΣ | 1,7850 | 2,00 % | 61.161 | 0,05 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3500 | 10,85 % | 23.532 | 11,32 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 9,76 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,75 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΚΕΚΡ | 1,9600 | 1,29 % | 3.900 | 3,62 % |
| ΕΛΧΑ | 2,6200 | 2,54 % | 35.449 | 3,52 % |
| ΕΛΤΟΝ | 2,1000 | 0,48 % | 241 | 3,35 % |
| ΕΛΣΤΡ | 2,4300 | 1,25 % | 102 | 3,33 % |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 792 | 3,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|