| 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
ΕΒΡΟΦΑΡΜΑ Α.Ε. (ΕΒΡΟΦ)
2,6000 €
0,0400 (1,56%)
- Άνοιγμα 2,5500
- Υψηλό 2,6000
- Χαμηλό 2,5400
- Όγκος 3.059
- Τζίρος 7.888 €
- Πράξεις 32
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/6/2001 | 4,3800 | -2,23% | 4,6500 | 4,6500 | 4,3600 | 3.620 | 16.207,00 |
| 27/6/2001 | 4,4800 | 2,52% | 4,3200 | 4,4900 | 4,3000 | 3.080 | 13.674,00 |
| 26/6/2001 | 4,3700 | -1,58% | 4,4100 | 4,4400 | 4,2700 | 4.860 | 21.280,00 |
| 25/6/2001 | 4,4400 | -4,31% | 4,5100 | 4,6000 | 4,4000 | 4.080 | 18.263,00 |
| 22/6/2001 | 4,6400 | -3,13% | 4,7900 | 4,7900 | 4,5800 | 5.400 | 25.170,00 |
| 21/6/2001 | 4,7900 | 0,21% | 4,6200 | 4,8700 | 4,6200 | 2.900 | 13.700,00 |
| 20/6/2001 | 4,7800 | -1,04% | 4,7000 | 4,9300 | 4,7000 | 7.650 | 37.260,00 |
| 19/6/2001 | 4,8300 | 2,99% | 4,7200 | 4,9400 | 4,7000 | 9.420 | 45.032,00 |
| 18/6/2001 | 4,6900 | 1,74% | 4,6100 | 4,7000 | 4,5600 | 4.800 | 22.303,00 |
| 15/6/2001 | 4,6100 | 0,88% | 4,5600 | 4,6500 | 4,5600 | 6.140 | 28.179,00 |
| 14/6/2001 | 4,5700 | -1,08% | 4,7200 | 4,7600 | 4,5000 | 6.160 | 28.695,00 |
| 13/6/2001 | 4,6200 | 2,67% | 4,3800 | 4,7500 | 4,3800 | 16.580 | 75.969,00 |
| 12/6/2001 | 4,5000 | 0,00% | 4,3500 | 4,5600 | 4,3500 | 4.020 | 18.034,00 |
| 11/6/2001 | 4,5000 | 1,12% | 4,4500 | 4,5900 | 4,4000 | 10.780 | 48.554,00 |
| 08/6/2001 | 4,4500 | -1,33% | 4,4500 | 4,5600 | 4,2500 | 11.860 | 52.771,00 |
| 07/6/2001 | 4,5100 | -0,88% | 4,5500 | 4,6000 | 4,5000 | 1.620 | 7.390,00 |
| 06/6/2001 | 4,5500 | -2,78% | 4,5300 | 4,8400 | 4,3300 | 7.740 | 34.923,00 |
| 05/6/2001 | 4,6800 | -3,51% | 4,5700 | 4,7600 | 4,3300 | 4.900 | 22.827,00 |
| 01/6/2001 | 4,8500 | -2,41% | 4,9700 | 4,9700 | 4,8200 | 16.180 | 79.010,00 |
| 31/5/2001 | 4,9700 | 0,61% | 4,7200 | 5,0900 | 4,7200 | 23.760 | 118.412,00 |
| 30/5/2001 | 4,9400 | 1,86% | 4,9000 | 5,1900 | 4,7200 | 32.320 | 160.678,00 |
| 29/5/2001 | 4,8500 | 1,89% | 4,5700 | 4,8600 | 4,5700 | 14.360 | ,00 |
| 28/5/2001 | 4,7600 | 1,71% | 4,6500 | 4,9700 | 4,6500 | 34.200 | 165.066,00 |
| 25/5/2001 | 4,6800 | 3,31% | 4,2500 | 4,7200 | 4,2500 | 30.480 | 140.869,00 |
| 24/5/2001 | 4,5300 | 5,84% | 4,2400 | 4,5900 | 4,2400 | 33.840 | 150.842,00 |
| 23/5/2001 | 4,2800 | -4,25% | 4,4700 | 4,4700 | 4,0200 | 14.800 | 63.514,00 |
| 22/5/2001 | 4,4700 | -3,46% | 4,6700 | 4,6700 | 4,4700 | 10.840 | 49.002,00 |
| 21/5/2001 | 4,6300 | -1,91% | 4,7500 | 4,7500 | 4,5800 | 2.280 | 10.502,00 |
| 18/5/2001 | 4,7200 | 1,94% | 4,7400 | 4,7600 | 4,6400 | 13.620 | 64.091,00 |
| 17/5/2001 | 4,6300 | 0,22% | 4,7000 | 4,7600 | 4,6100 | 28.400 | 132.876,00 |
| 16/5/2001 | 4,6200 | 2,44% | 4,5500 | 4,8400 | 4,5500 | 18.020 | 84.375,00 |
| 15/5/2001 | 4,5100 | 1,35% | 4,4500 | 4,6500 | 4,4500 | 13.000 | 59.084,00 |
| 14/5/2001 | 4,4500 | -5,72% | 4,7500 | 4,9500 | 4,2200 | 17.360 | 82.738,00 |
| 11/5/2001 | 4,7200 | 1,07% | 4,6900 | 4,7800 | 4,6700 | 14.220 | 67.320,00 |
| 10/5/2001 | 4,6700 | -1,06% | 4,6600 | 4,8000 | 4,6500 | 9.800 | 46.516,00 |
| 09/5/2001 | 4,7200 | -1,67% | 4,8500 | 4,8500 | 4,7200 | 12.820 | 60.942,00 |
| 08/5/2001 | 4,8000 | 0,00% | 4,7900 | 4,8400 | 4,7800 | 14.500 | 69.715,00 |
| 07/5/2001 | 4,8000 | -3,81% | 4,7400 | 4,9200 | 4,7400 | 15.500 | 74.964,00 |
| 04/5/2001 | 4,9900 | -2,16% | 5,0000 | 5,1000 | 4,9700 | 24.780 | 123.870,00 |
| 03/5/2001 | 5,1000 | 2,41% | 4,9800 | 5,2300 | 4,9500 | 80.420 | 411.892,00 |
| 02/5/2001 | 4,9800 | -0,80% | 5,0200 | 5,0300 | 4,9700 | 29.600 | 148.013,00 |
| 30/4/2001 | 5,0200 | -1,18% | 5,0300 | 5,1000 | 5,0000 | 28.320 | 142.638,00 |
| 27/4/2001 | 5,0800 | -1,74% | 5,2400 | 5,2500 | 5,0500 | 14.520 | 74.645,00 |
| 26/4/2001 | 5,1700 | -3,72% | 5,3700 | 5,3700 | 5,1700 | 28.940 | 150.952,00 |
| 25/4/2001 | 5,3700 | 3,67% | 5,1300 | 5,4500 | 5,1000 | 68.220 | 365.983,00 |
| 24/4/2001 | 5,1800 | 2,57% | 4,9900 | 5,3500 | 4,9900 | 24.700 | 127.303,00 |
| 23/4/2001 | 5,0500 | -1,56% | 5,0800 | 5,1000 | 5,0000 | 24.760 | 124.809,00 |
| 20/4/2001 | 5,1300 | 0,20% | 5,1500 | 5,1700 | 5,0200 | 6.040 | 30.636,00 |
| 19/4/2001 | 5,1200 | 0,20% | 5,2000 | 5,2100 | 5,0500 | 13.200 | 67.666,00 |
| 18/4/2001 | 5,1100 | 2,20% | 4,9900 | 5,1500 | 4,9900 | 32.480 | 164.897,00 |
| 17/4/2001 | 5,0000 | -1,77% | 5,0500 | 5,0900 | 4,9300 | 28.640 | 142.550,00 |
| 12/4/2001 | 5,0900 | -0,78% | 4,9400 | 5,2700 | 4,9400 | 23.580 | 120.918,00 |
| 11/4/2001 | 5,1300 | -4,29% | 5,2500 | 5,3200 | 5,1200 | 24.420 | 126.314,00 |
| 10/4/2001 | 5,3600 | -4,11% | 5,6900 | 5,7500 | 5,2600 | 66.180 | 360.068,00 |
| 09/4/2001 | 5,5900 | 11,13% | 4,9300 | 5,6300 | 4,8500 | 136.560 | ,00 |
| 06/4/2001 | 5,0300 | -0,79% | 5,1200 | 5,1600 | 4,9900 | 58.160 | 294.894,00 |
| 05/4/2001 | 5,0700 | 0,60% | 5,0400 | 5,3300 | 5,0100 | 108.700 | 552.889,00 |
| 04/4/2001 | 5,0400 | -1,75% | 4,9900 | 5,2200 | 4,9700 | 9.220 | 46.469,00 |
| 03/4/2001 | 5,1300 | -3,21% | 5,3000 | 5,3000 | 5,0800 | 4.740 | 24.356,00 |
| 02/4/2001 | 5,3000 | -3,46% | 5,4900 | 5,4900 | 5,1000 | 9.460 | ,00 |
| 30/3/2001 | 5,4900 | -1,96% | 5,6000 | 5,9000 | 5,4300 | 11.160 | 62.421,00 |
| 29/3/2001 | 5,6000 | -4,60% | 5,5100 | 5,7200 | 5,5000 | 6.600 | 37.208,00 |
| 28/3/2001 | 5,8700 | -3,77% | 6,1100 | 6,2000 | 5,7900 | 18.400 | 110.312,00 |
| 27/3/2001 | 6,1000 | 4,99% | 6,0000 | 6,3300 | 5,9400 | 37.980 | 234.285,00 |
| 26/3/2001 | 5,8100 | 11,95% | 5,2500 | 5,8100 | 5,2500 | 23.060 | 131.898,00 |
| 23/3/2001 | 5,1900 | 2,77% | 4,8100 | 5,2000 | 4,8100 | 19.360 | 97.477,00 |
| 22/3/2001 | 5,0500 | -2,32% | 5,0600 | 5,1700 | 5,0200 | 4.780 | ,00 |
| 21/3/2001 | 5,1700 | 0,58% | 5,0000 | 5,2000 | 5,0000 | 2.820 | 14.422,00 |
| 20/3/2001 | 5,1400 | -1,15% | 5,3000 | 5,3500 | 5,1100 | 9.080 | 47.445,00 |
| 19/3/2001 | 5,2000 | -3,35% | 5,2000 | 5,4400 | 5,1100 | 8.180 | 43.106,00 |
| 16/3/2001 | 5,3800 | 1,70% | 5,4500 | 5,4500 | 5,1000 | 17.680 | 93.980,00 |
| 15/3/2001 | 5,2900 | -3,82% | 5,5000 | 5,5100 | 5,0000 | 23.860 | 124.842,00 |
| 14/3/2001 | 5,5000 | -12,00% | 6,1000 | 6,7500 | 5,5000 | 59.500 | 364.380,00 |
| 13/3/2001 | 6,2500 | -3,85% | 6,0100 | 6,5000 | 6,0100 | 19.180 | 120.460,00 |
| 12/3/2001 | 6,5000 | -1,37% | 6,3000 | 6,6000 | 6,3000 | 47.500 | 305.531,00 |
| 09/3/2001 | 6,5900 | 0,00% | 6,6000 | 6,7000 | 6,4000 | 25.520 | 168.422,00 |
| 08/3/2001 | 6,5900 | 6,46% | 6,0000 | 6,7000 | 6,0000 | 98.640 | 636.751,00 |
| 07/3/2001 | 6,1900 | -1,59% | 6,0800 | 6,4500 | 6,0500 | 9.480 | 58.025,00 |
| 06/3/2001 | 6,2900 | -3,53% | 6,3600 | 6,4500 | 6,2500 | 11.720 | 74.154,00 |
| 05/3/2001 | 6,5200 | -1,66% | 6,5800 | 6,6800 | 6,3000 | 3.840 | 24.878,00 |
| 02/3/2001 | 6,6300 | 0,91% | 6,3900 | 6,6500 | 6,3900 | 4.880 | 31.882,00 |
| 01/3/2001 | 6,5700 | -2,09% | 6,5100 | 6,6000 | 6,3700 | 2.720 | 17.731,00 |
| 28/2/2001 | 6,7100 | -1,32% | 6,8000 | 6,8000 | 6,5700 | 5.800 | 38.720,00 |
| 27/2/2001 | 6,8000 | 1,34% | 6,8000 | 6,8300 | 6,5200 | 3.180 | 21.442,00 |
| 23/2/2001 | 6,7100 | -1,47% | 6,8000 | 6,8300 | 6,5800 | 4.640 | 31.143,00 |
| 22/2/2001 | 6,8100 | 0,29% | 6,5000 | 6,8500 | 6,5000 | 4.140 | 27.466,00 |
| 21/2/2001 | 6,7900 | 0,15% | 6,5300 | 6,9500 | 6,5000 | 6.300 | 41.454,00 |
| 20/2/2001 | 6,7800 | -1,02% | 6,8800 | 7,2500 | 6,5000 | 27.080 | 189.795,00 |
| 19/2/2001 | 6,8500 | 1,03% | 6,8400 | 6,9500 | 6,5800 | 10.180 | 69.474,00 |
| 16/2/2001 | 6,7800 | 0,30% | 6,7600 | 6,8000 | 6,0800 | 12.380 | 82.540,00 |
| 15/2/2001 | 6,7600 | -0,29% | 6,5500 | 7,0000 | 6,5500 | 7.820 | 54.010,00 |
| 14/2/2001 | 6,7800 | -1,60% | 6,8900 | 6,8900 | 6,6200 | 2.780 | 18.816,00 |
| 13/2/2001 | 6,8900 | -2,27% | 7,0500 | 7,1000 | 6,8600 | 5.980 | 41.722,99 |
| 12/2/2001 | 7,0500 | 0,43% | 7,1700 | 7,1700 | 6,8500 | 6.080 | 42.997,80 |
| 09/2/2001 | 7,0200 | -0,14% | 7,0300 | 7,0900 | 6,7600 | 9.020 | 62.824,01 |
| 08/2/2001 | 7,0300 | 2,03% | 6,6200 | 7,0500 | 6,6200 | 96.200 | 672.395,89 |
| 07/2/2001 | 6,8900 | -1,15% | 7,0000 | 7,1100 | 6,8700 | 4.140 | 29.154,20 |
| 06/2/2001 | 6,9700 | 4,19% | 6,6100 | 7,0500 | 6,6100 | 16.220 | 110.448,80 |
| 05/2/2001 | 6,6900 | 0,15% | 6,7500 | 6,7500 | 6,5000 | 13.180 | 86.816,61 |
| 02/2/2001 | 6,6800 | -1,76% | 6,8000 | 6,8000 | 6,3100 | 2.660 | 17.700,40 |
| 01/2/2001 | 6,8000 | -2,44% | 6,9500 | 7,0400 | 6,7000 | 10.800 | 73.523,40 |
| 31/1/2001 | 6,9700 | 10,81% | 6,2900 | 7,0400 | 6,2900 | 31.140 | 216.402,99 |
| 30/1/2001 | 6,2900 | 11,92% | 5,6200 | 6,2900 | 5,6200 | 33.880 | 212.363,61 |
| 29/1/2001 | 5,6200 | 11,95% | 5,0000 | 5,6200 | 5,0000 | 19.900 | 108.536,99 |
| 26/1/2001 | 5,0200 | 0,40% | 5,0000 | 5,1200 | 4,8600 | 4.540 | 22.745,80 |
| 25/1/2001 | 5,0000 | -0,20% | 4,9000 | 5,0100 | 4,6500 | 8.140 | 38.588,61 |
| 24/1/2001 | 5,0100 | 1,62% | 5,0000 | 5,1000 | 4,8600 | 4.440 | 21.936,40 |
| 23/1/2001 | 4,9300 | -4,46% | 5,1000 | 5,1000 | 4,7500 | 5.720 | 27.596,80 |
| 22/1/2001 | 5,1600 | -3,91% | 5,0200 | 5,2400 | 4,9200 | 3.780 | 18.927,80 |
| 19/1/2001 | 5,3700 | -1,47% | 5,1600 | 5,4400 | 5,0400 | 2.520 | 13.174,80 |
| 18/1/2001 | 5,4500 | -2,15% | 5,5600 | 5,5800 | 5,3400 | 3.660 | 19.864,40 |
| 17/1/2001 | 5,5700 | 4,90% | 5,3100 | 5,5900 | 5,0000 | 4.420 | 23.484,00 |
| 16/1/2001 | 5,3100 | -7,81% | 5,7600 | 5,7600 | 5,2000 | 9.100 | 48.958,80 |
| 15/1/2001 | 5,7600 | -9,15% | 6,0800 | 6,0900 | 5,7600 | 3.740 | 22.327,60 |
| 12/1/2001 | 6,3400 | -0,16% | 6,4800 | 6,4800 | 6,0000 | 22.500 | 142.598,00 |
| 11/1/2001 | 6,3500 | 7,26% | 5,8500 | 6,4400 | 5,7700 | 7.420 | ,00 |
| 10/1/2001 | 5,9200 | -3,90% | 6,1600 | 6,2200 | 5,6900 | 108.060 | ,00 |
| 09/1/2001 | 6,1600 | -12,00% | 6,8100 | 7,0500 | 6,1600 | 218.100 | ,00 |
| 08/1/2001 | 7,0000 | -8,85% | 7,3500 | 7,5000 | 6,7600 | 25.620 | ,00 |
| 05/1/2001 | 7,6800 | 1,72% | 7,5000 | 7,7000 | 7,2500 | 6.920 | ,00 |
| 04/1/2001 | 7,5500 | -2,58% | 7,3000 | 7,7300 | 7,3000 | 1.560 | ,00 |
| 03/1/2001 | 7,7500 | 0,78% | 7,7400 | 7,7500 | 7,7400 | 760 | ,00 |
| 29/12/2000 | 7,6900 | 2,81% | 7,4000 | 7,7000 | 7,3700 | 5.880 | ,00 |
| 28/12/2000 | 7,4800 | -2,98% | 7,6800 | 7,7000 | 7,3700 | 7.980 | ,00 |
| 27/12/2000 | 7,7100 | -4,22% | 7,8500 | 7,9800 | 7,7000 | 5.140 | ,00 |
| 22/12/2000 | 8,0500 | -0,98% | 7,8500 | 8,1400 | 7,8500 | 3.360 | ,00 |
| 21/12/2000 | 8,1300 | -0,12% | 7,8700 | 8,2200 | 7,8700 | 3.440 | ,00 |
| 20/12/2000 | 8,1400 | -1,81% | 8,1000 | 8,2000 | 7,9300 | 6.480 | ,00 |
| 19/12/2000 | 8,2900 | -0,96% | 8,3600 | 8,3600 | 8,1000 | 12.000 | ,00 |
| 18/12/2000 | 8,3700 | -1,99% | 8,5100 | 8,5100 | 8,1900 | 6.220 | ,00 |
| 15/12/2000 | 8,5400 | -0,81% | 8,6600 | 8,6700 | 8,5200 | 5.880 | ,00 |
| 14/12/2000 | 8,6100 | -0,23% | 8,5800 | 8,6300 | 8,5100 | 3.840 | ,00 |
| 13/12/2000 | 8,6300 | 0,70% | 8,5700 | 8,7500 | 8,5400 | 2.960 | ,00 |
| 12/12/2000 | 8,5700 | -1,72% | 8,7200 | 8,7500 | 8,5500 | 1.880 | ,00 |
| 11/12/2000 | 8,7200 | -0,11% | 8,7300 | 8,9300 | 8,5100 | 5.060 | ,00 |
| 08/12/2000 | 8,7300 | -1,24% | 8,9300 | 8,9800 | 8,6000 | 4.080 | ,00 |
| 07/12/2000 | 8,8400 | -2,00% | 9,0200 | 9,0200 | 8,5300 | 8.520 | ,00 |
| 06/12/2000 | 9,0200 | 1,01% | 9,0200 | 9,1600 | 8,9300 | 11.320 | ,00 |
| 05/12/2000 | 8,9300 | 1,48% | 8,8000 | 8,9500 | 8,6000 | 12.500 | ,00 |
| 04/12/2000 | 8,8000 | 5,26% | 8,4900 | 8,9200 | 8,2200 | 25.020 | ,00 |
| 01/12/2000 | 8,3600 | 2,96% | 8,2200 | 8,3600 | 7,9900 | 8.780 | ,00 |
| 30/11/2000 | 8,1200 | -1,34% | 8,2200 | 8,2500 | 8,1100 | 4.340 | ,00 |
| 29/11/2000 | 8,2300 | -0,24% | 8,1000 | 8,2500 | 8,1000 | 123.660 | ,00 |
| 28/11/2000 | 8,2500 | -1,90% | 8,4100 | 8,4300 | 8,0800 | 11.820 | ,00 |
| 27/11/2000 | 8,4100 | -1,98% | 8,2200 | 8,5000 | 8,2200 | 5.700 | ,00 |
| 24/11/2000 | 8,5800 | 1,18% | 8,3900 | 8,5800 | 8,3900 | 15.020 | ,00 |
| 23/11/2000 | 8,4800 | 2,29% | 8,1700 | 8,7000 | 7,6500 | 34.420 | ,00 |
| 22/11/2000 | 8,2900 | -1,07% | 8,3800 | 8,3800 | 8,1200 | 4.940 | ,00 |
| 21/11/2000 | 8,3800 | 0,48% | 8,0800 | 8,3800 | 8,0800 | 2.920 | ,00 |
| 20/11/2000 | 8,3400 | -0,48% | 8,5100 | 8,5800 | 8,0200 | 5.640 | ,00 |
| 17/11/2000 | 8,3800 | -1,99% | 8,5400 | 8,6500 | 8,3600 | 7.200 | ,00 |
| 16/11/2000 | 8,5500 | 0,71% | 8,5100 | 8,5800 | 8,4200 | 2.200 | ,00 |
| 15/11/2000 | 8,4900 | 0,83% | 8,3100 | 8,5800 | 8,2900 | 5.560 | ,00 |
| 14/11/2000 | 8,4200 | -0,47% | 8,4100 | 8,4300 | 8,2500 | 6.640 | ,00 |
| 13/11/2000 | 8,4600 | -1,28% | 8,4600 | 8,5600 | 8,4300 | 5.280 | ,00 |
| 10/11/2000 | 8,5700 | 0,12% | 8,6500 | 8,6500 | 8,3900 | 4.860 | ,00 |
| 09/11/2000 | 8,5600 | 1,18% | 8,0300 | 8,5900 | 8,0300 | 7.600 | ,00 |
| 08/11/2000 | 8,4600 | 0,71% | 8,2200 | 8,5100 | 8,2200 | 6.840 | ,00 |
| 07/11/2000 | 8,4000 | 0,48% | 8,3600 | 8,5100 | 8,2500 | 4.280 | ,00 |
| 06/11/2000 | 8,3600 | 2,70% | 8,1400 | 8,3800 | 8,1300 | 14.920 | ,00 |
| 03/11/2000 | 8,1400 | 4,09% | 8,0400 | 8,1400 | 7,9200 | 12.220 | ,00 |
| 02/11/2000 | 7,8200 | -2,25% | 8,1300 | 8,1300 | 7,7800 | 2.840 | ,00 |
| 01/11/2000 | 8,0000 | 1,91% | 8,1400 | 8,3400 | 7,7800 | 6.340 | ,00 |
| 31/10/2000 | 7,8500 | 2,08% | 7,6300 | 8,0200 | 7,5700 | 4.380 | ,00 |
| 30/10/2000 | 7,6900 | 0,26% | 7,6300 | 8,0700 | 7,5000 | 5.060 | ,00 |
| 27/10/2000 | 7,6700 | 0,26% | 7,5100 | 7,7900 | 7,5100 | 3.700 | ,00 |
| 26/10/2000 | 7,6500 | -3,89% | 7,9600 | 7,9600 | 7,3500 | 13.160 | ,00 |
| 25/10/2000 | 7,9600 | -1,24% | 8,1300 | 8,1400 | 7,9200 | 2.440 | ,00 |
| 24/10/2000 | 8,0600 | 0,75% | 7,9900 | 8,1900 | 7,9200 | 10.740 | ,00 |
| 23/10/2000 | 8,0000 | -0,87% | 8,2000 | 8,2000 | 7,6400 | 8.420 | ,00 |
| 20/10/2000 | 8,0700 | 3,59% | 8,0800 | 8,2900 | 7,7800 | 38.400 | ,00 |
| 19/10/2000 | 7,7900 | 7,75% | 7,3400 | 7,8400 | 7,3400 | 32.140 | ,00 |
| 18/10/2000 | 7,2300 | 0,84% | 7,0400 | 7,5500 | 7,0400 | 20.120 | ,00 |
| 17/10/2000 | 7,1700 | -2,18% | 7,0900 | 7,2600 | 7,0900 | 3.780 | ,00 |
| 16/10/2000 | 7,3300 | 0,69% | 7,2000 | 7,7000 | 7,1900 | 5.600 | ,00 |
| 13/10/2000 | 7,2800 | -0,82% | 7,0500 | 7,4000 | 7,0000 | 26.560 | ,00 |
| 12/10/2000 | 7,3400 | 0,82% | 7,1300 | 7,4100 | 6,9400 | 22.160 | ,00 |
| 11/10/2000 | 7,2800 | -2,93% | 7,5500 | 7,5500 | 7,2000 | 16.520 | ,00 |
| 10/10/2000 | 7,5000 | -3,23% | 7,7800 | 7,7800 | 7,4500 | 10.460 | ,00 |
| 09/10/2000 | 7,7500 | 0,52% | 7,9900 | 8,0300 | 7,4800 | 29.560 | ,00 |
| 06/10/2000 | 7,7100 | 8,90% | 7,1800 | 7,7500 | 7,1800 | 37.820 | ,00 |
| 05/10/2000 | 7,0800 | 2,02% | 6,9400 | 7,2300 | 6,7600 | 14.920 | ,00 |
| 04/10/2000 | 6,9400 | 1,91% | 7,1600 | 7,1600 | 6,6200 | 5.500 | ,00 |
| 03/10/2000 | 6,8100 | -2,85% | 6,6400 | 6,9400 | 6,6400 | 6.040 | ,00 |
| 02/10/2000 | 7,0100 | -0,99% | 6,8700 | 7,1300 | 6,8700 | 2.080 | ,00 |
| 29/9/2000 | 7,0800 | 0,00% | 7,0800 | 7,1700 | 7,0500 | 11.380 | ,00 |
| 28/9/2000 | 7,0800 | 4,27% | 6,7300 | 7,1100 | 6,7300 | 6.380 | ,00 |
| 27/9/2000 | 6,7900 | -3,55% | 7,0400 | 7,0400 | 6,7800 | 14.640 | ,00 |
| 26/9/2000 | 7,0400 | -2,63% | 7,0400 | 7,2500 | 6,9700 | 10.580 | ,00 |
| 25/9/2000 | 7,2300 | -3,86% | 6,8100 | 7,7000 | 6,8100 | 25.240 | ,00 |
| 22/9/2000 | 7,5200 | -1,44% | 7,3800 | 7,6400 | 7,3800 | 7.800 | ,00 |
| 21/9/2000 | 7,6300 | 0,93% | 7,7500 | 7,9200 | 7,4800 | 10.800 | ,00 |
| 20/9/2000 | 7,5600 | -2,07% | 7,5400 | 7,7800 | 7,4100 | 12.100 | ,00 |
| 19/9/2000 | 7,7200 | -3,38% | 7,8500 | 7,9400 | 7,5700 | 19.300 | ,00 |
| 18/9/2000 | 7,9900 | 1,01% | 7,9100 | 7,9900 | 7,4800 | 15.160 | ,00 |
| 15/9/2000 | 7,9100 | 4,35% | 7,5900 | 8,1700 | 7,5000 | 152.020 | ,00 |
| 14/9/2000 | 7,5800 | 8,29% | 7,0000 | 7,6300 | 6,9100 | 118.140 | ,00 |
| 13/9/2000 | 7,0000 | 7,36% | 6,4600 | 7,1100 | 6,4600 | 111.200 | ,00 |
| 12/9/2000 | 6,5200 | 0,46% | 6,0900 | 6,6000 | 6,0900 | 28.820 | ,00 |
| 11/9/2000 | 6,4900 | -6,08% | 6,7600 | 6,8200 | 6,3800 | 46.960 | ,00 |
| 08/9/2000 | 6,9100 | 0,73% | 6,8100 | 7,1400 | 6,6300 | 66.680 | ,00 |
| 07/9/2000 | 6,8600 | -0,29% | 6,5300 | 6,9800 | 6,5300 | 27.720 | ,00 |
| 06/9/2000 | 6,8800 | 0,58% | 6,6900 | 6,9600 | 6,6900 | 36.500 | ,00 |
| 05/9/2000 | 6,8400 | 2,55% | 6,6000 | 6,8700 | 6,6000 | 16.500 | ,00 |
| 04/9/2000 | 6,6700 | -3,89% | 6,8200 | 6,8700 | 6,6300 | 16.120 | ,00 |
| 01/9/2000 | 6,9400 | -2,39% | 6,9800 | 7,1800 | 6,9400 | 18.340 | ,00 |
| 31/8/2000 | 7,1100 | 5,02% | 6,7000 | 7,1400 | 6,7000 | 19.540 | ,00 |
| 30/8/2000 | 6,7700 | 1,35% | 6,6800 | 6,9300 | 6,6700 | 20.820 | ,00 |
| 29/8/2000 | 6,6800 | -1,04% | 6,6700 | 6,9700 | 6,6100 | 19.460 | ,00 |
| 28/8/2000 | 6,7500 | -3,16% | 6,7500 | 6,9600 | 6,7300 | 13.220 | ,00 |
| 25/8/2000 | 6,9700 | -1,55% | 7,0800 | 7,1600 | 6,9600 | 39.780 | ,00 |
| 24/8/2000 | 7,0800 | 0,85% | 7,0200 | 7,4400 | 6,8200 | 47.240 | ,00 |
| 23/8/2000 | 7,0200 | 7,50% | 6,5900 | 7,2300 | 6,5900 | 107.720 | ,00 |
| 22/8/2000 | 6,5300 | 1,40% | 6,4400 | 6,6000 | 6,3800 | 6.580 | ,00 |
| 21/8/2000 | 6,4400 | -2,87% | 6,5600 | 6,6700 | 6,4300 | 16.660 | ,00 |
| 18/8/2000 | 6,6300 | 2,00% | 6,5000 | 6,8500 | 6,5000 | 23.680 | ,00 |
| 17/8/2000 | 6,5000 | -0,46% | 6,1000 | 6,5000 | 6,1000 | 6.100 | ,00 |
| 16/8/2000 | 6,5300 | -4,67% | 6,8600 | 6,9000 | 6,4600 | 36.600 | ,00 |
| 14/8/2000 | 6,8500 | 5,06% | 6,7500 | 6,9300 | 6,5900 | 71.060 | ,00 |
| 11/8/2000 | 6,5200 | 9,03% | 5,9800 | 6,6900 | 5,9800 | 63.880 | ,00 |
| 10/8/2000 | 5,9800 | 0,84% | 5,5300 | 6,0600 | 5,5300 | 23.460 | ,00 |
| 09/8/2000 | 5,9300 | 1,37% | 5,9300 | 6,1300 | 5,6100 | 48.800 | ,00 |
| 08/8/2000 | 5,8500 | 7,54% | 5,3200 | 6,0000 | 5,2100 | 40.060 | ,00 |
| 07/8/2000 | 5,4400 | -6,85% | 5,8200 | 5,8200 | 5,3800 | 33.440 | ,00 |
| 04/8/2000 | 5,8400 | -3,63% | 5,7300 | 6,0900 | 5,7300 | 19.680 | ,00 |
| 03/8/2000 | 6,0600 | -3,19% | 6,3100 | 6,3100 | 6,0600 | 28.040 | ,00 |
| 02/8/2000 | 6,2600 | 2,62% | 6,0000 | 6,4600 | 6,0000 | 40.940 | ,00 |
| 01/8/2000 | 6,1000 | 1,33% | 6,0200 | 6,2300 | 5,9700 | 46.100 | ,00 |
| 31/7/2000 | 6,0200 | -1,31% | 6,1600 | 6,3000 | 5,9100 | 31.660 | ,00 |
| 28/7/2000 | 6,1000 | 4,81% | 5,6800 | 6,1600 | 5,6800 | 55.520 | ,00 |
| 27/7/2000 | 5,8200 | 5,24% | 5,4500 | 5,9400 | 5,4500 | 43.180 | ,00 |
| 26/7/2000 | 5,5300 | 0,00% | 5,3000 | 5,6900 | 5,3000 | 10.260 | ,00 |
| 25/7/2000 | 5,5300 | -2,12% | 5,5100 | 5,7800 | 5,5000 | 32.780 | ,00 |
| 24/7/2000 | 5,6500 | -1,91% | 5,5800 | 5,7600 | 5,5800 | 17.600 | ,00 |
| 21/7/2000 | 5,7600 | 3,60% | 5,4000 | 5,8200 | 5,4000 | 33.500 | ,00 |
| 20/7/2000 | 5,5600 | 0,72% | 5,2600 | 5,5900 | 5,2600 | 20.700 | ,00 |
| 19/7/2000 | 5,5200 | -4,83% | 5,5500 | 5,8000 | 5,5100 | 26.660 | ,00 |
| 18/7/2000 | 5,8000 | -0,85% | 5,8700 | 5,9000 | 5,6500 | 27.020 | ,00 |
| 17/7/2000 | 5,8500 | 1,74% | 5,9100 | 5,9200 | 5,7400 | 29.360 | ,00 |
| 14/7/2000 | 5,7500 | 3,05% | 5,4400 | 5,7800 | 5,4400 | 20.940 | ,00 |
| 13/7/2000 | 5,5800 | -3,13% | 5,7600 | 5,7900 | 5,4900 | 31.860 | ,00 |
| 12/7/2000 | 5,7600 | -3,36% | 5,6900 | 6,0200 | 5,6900 | 19.680 | ,00 |
| 11/7/2000 | 5,9600 | 1,36% | 6,0200 | 6,0900 | 5,8800 | 37.700 | ,00 |
| 10/7/2000 | 5,8800 | 4,07% | 5,6200 | 6,0200 | 5,6200 | 70.760 | ,00 |
| 07/7/2000 | 5,6500 | -1,22% | 5,7200 | 5,8600 | 5,5600 | 75.560 | ,00 |
| 06/7/2000 | 5,7200 | 0,70% | 5,4000 | 6,1500 | 5,4000 | 109.320 | ,00 |
| 05/7/2000 | 5,6800 | 6,17% | 5,2600 | 5,7600 | 5,2300 | 50.840 | ,00 |
| 04/7/2000 | 5,3500 | -4,12% | 5,4400 | 5,5800 | 5,2900 | 32.920 | ,00 |
| 03/7/2000 | 5,5800 | -2,96% | 5,5500 | 5,8700 | 5,5500 | 35.960 | ,00 |
| 30/6/2000 | 5,7500 | -2,04% | 5,8700 | 5,9600 | 5,6900 | 59.920 | ,00 |
| 29/6/2000 | 5,8700 | 1,03% | 5,8100 | 6,0900 | 5,6500 | 68.360 | ,00 |
| 28/6/2000 | 5,8100 | -5,68% | 6,2900 | 6,3500 | 5,6800 | 103.920 | ,00 |
| 27/6/2000 | 6,1600 | 7,88% | 5,4400 | 6,2200 | 5,4400 | 104.260 | ,00 |
| 26/6/2000 | 5,7100 | -6,55% | 5,9300 | 6,0200 | 5,5000 | 138.920 | ,00 |
| 23/6/2000 | 6,1100 | -1,45% | 6,0500 | 6,3800 | 6,0500 | 75.780 | ,00 |
| 22/6/2000 | 6,2000 | -6,49% | 6,3500 | 6,6900 | 6,0900 | 121.480 | ,00 |
| 21/6/2000 | 6,6300 | 0,00% | 6,8800 | 6,8800 | 6,3200 | 185.140 | ,00 |
| 20/6/2000 | 6,6300 | 6,08% | 6,3700 | 6,6400 | 6,2300 | 226.820 | ,00 |
| 16/6/2000 | 6,2500 | 6,29% | 6,1700 | 6,4300 | 5,9100 | 229.740 | ,00 |
| 15/6/2000 | 5,8800 | 6,33% | 5,5800 | 6,0200 | 5,5200 | 438.740 | ,00 |
| 14/6/2000 | 5,5300 | 7,38% | 5,1400 | 5,7900 | 5,1400 | 680.620 | ,00 |
| 13/6/2000 | 5,1500 | 0,19% | 5,1400 | 5,4000 | 4,9700 | 607.560 | ,00 |
| 12/6/2000 | 5,1400 | 0,00% | 4,4000 | 5,3000 | 4,4000 | 1.317.510 | ,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.% |
|---|