| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | -0,0350 | 10.256 |
| ΛΑΝΑΚ | 1,4200 | -4,05 % | -0,0600 | 2.354 |
| ΔΡΟΜΕ | 0,3300 | -3,51 % | -0,0120 | 1.171 |
| ΦΟΥΝΤΛ | 0,9560 | -3,43 % | -0,0340 | 54.965 |
| ΑΑΑΚ | 7,3500 | -3,29 % | -0,2500 | 5 |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | -0,0140 | 1.114 |
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 8.737.955 |
| ΑΒΕ | 0,5080 | -2,31 % | -0,0120 | 30.460 |
| ΠΡΔ | 0,4640 | -2,11 % | -0,0100 | 11.530 |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | -0,0300 | 98.836 |
Συνεχης ενημερωση
ΕΒΡΟΦΑΡΜΑ Α.Ε. (ΕΒΡΟΦ)
2,7000 €
-0,0400 (-1,46%)
- Άνοιγμα 2,7600
- Υψηλό 2,7600
- Χαμηλό 2,7000
- Όγκος 305
- Τζίρος 826 €
- Πράξεις 10
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/8/2001 | 5,1400 | 3,63% | 4,9000 | 5,2800 | 4,8800 | 105.420 | 540.610,00 |
| 14/8/2001 | 4,9600 | 5,98% | 4,8000 | 5,0200 | 4,7000 | 58.050 | 283.676,00 |
| 13/8/2001 | 4,6800 | -1,68% | 4,6400 | 4,7800 | 4,5200 | 17.520 | 81.451,00 |
| 10/8/2001 | 4,7600 | -1,24% | 4,8000 | 4,9400 | 4,7400 | 37.830 | 185.102,00 |
| 09/8/2001 | 4,8200 | 1,26% | 4,7600 | 4,9600 | 4,7600 | 80.560 | 395.134,00 |
| 08/8/2001 | 4,7600 | 7,21% | 4,5400 | 4,9600 | 4,4000 | 110.790 | 531.891,00 |
| 07/8/2001 | 4,4400 | -6,72% | 4,7000 | 4,8400 | 4,4000 | 35.270 | 165.575,00 |
| 06/8/2001 | 4,7600 | 8,68% | 4,4000 | 4,7800 | 4,3800 | 109.200 | 511.321,00 |
| 03/8/2001 | 4,3800 | -4,37% | 4,5800 | 4,5800 | 4,3600 | 90.240 | 401.097,00 |
| 02/8/2001 | 4,5800 | -3,78% | 4,7600 | 4,9000 | 4,5600 | 38.120 | 177.280,00 |
| 01/8/2001 | 4,7600 | -2,46% | 4,9200 | 4,9400 | 4,7600 | 20.910 | 101.032,00 |
| 31/7/2001 | 4,8800 | 2,52% | 4,7600 | 4,9600 | 4,5200 | 34.510 | ,00 |
| 30/7/2001 | 4,7600 | -6,67% | 5,1000 | 5,1000 | 4,6600 | 74.590 | 357.751,00 |
| 27/7/2001 | 5,1000 | 0,79% | 5,1400 | 5,1400 | 4,8200 | 70.540 | 358.414,00 |
| 26/7/2001 | 5,0600 | 16,59% | 4,8600 | 5,0800 | 4,6800 | 60.070 | 293.115,00 |
| 25/7/2001 | 4,3400 | 3,09% | 4,2100 | 4,4500 | 4,1100 | 14.020 | 60.292,00 |
| 24/7/2001 | 4,2100 | -0,71% | 4,2500 | 4,2800 | 4,2100 | 13.780 | 58.247,00 |
| 23/7/2001 | 4,2400 | 2,17% | 4,0500 | 4,2400 | 4,0100 | 9.860 | 41.141,00 |
| 20/7/2001 | 4,1500 | -3,04% | 4,3000 | 4,3200 | 4,0700 | 19.560 | 81.752,00 |
| 19/7/2001 | 4,2800 | 1,90% | 4,2000 | 4,3100 | 4,1700 | 44.300 | ,00 |
| 18/7/2001 | 4,2000 | 6,87% | 3,7600 | 4,2100 | 3,7600 | 96.800 | 398.475,00 |
| 17/7/2001 | 3,9300 | 4,52% | 3,9400 | 4,2000 | 3,7500 | 4.040 | ,00 |
| 16/7/2001 | 3,7600 | -5,53% | 3,8400 | 3,8400 | 3,7100 | 8.340 | ,00 |
| 13/7/2001 | 3,9800 | -1,24% | 3,9500 | 4,0200 | 3,8500 | 15.080 | 60.049,00 |
| 12/7/2001 | 4,0300 | 3,87% | 3,8800 | 4,0400 | 3,8800 | 5.960 | 23.383,00 |
| 11/7/2001 | 3,8800 | -6,51% | 3,9600 | 4,1000 | 3,8600 | 4.980 | 20.217,00 |
| 10/7/2001 | 4,1500 | -1,89% | 4,1500 | 4,4200 | 3,8600 | 10.440 | ,00 |
| 09/7/2001 | 4,2300 | -4,73% | 4,3000 | 4,3000 | 4,0100 | 4.220 | ,00 |
| 06/7/2001 | 4,4400 | 1,37% | 4,4500 | 4,5000 | 4,2700 | 7.020 | 31.031,00 |
| 05/7/2001 | 4,3800 | 0,00% | 4,3800 | 4,4000 | 4,1600 | 600 | 2.577,00 |
| 04/7/2001 | 4,3800 | 0,23% | 4,4000 | 4,4200 | 4,2500 | 4.620 | 20.262,00 |
| 03/7/2001 | 4,3700 | -2,46% | 4,3000 | 4,4300 | 4,3000 | 40 | 175,00 |
| 02/7/2001 | 4,4800 | 0,00% | 4,5600 | 4,5600 | 4,3700 | 1.360 | ,00 |
| 29/6/2001 | 4,4800 | 2,28% | 4,3100 | 4,5100 | 4,2600 | 3.420 | 14.920,00 |
| 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 |
|---|---|---|---|---|
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 0,3200 | 24.817 |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 0,3000 | 1.559 |
| ΜΕΒΑ | 8,6000 | 4,24 % | 0,3500 | 11.799 |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 0,1100 | 54.721 |
| ΕΛΙΝ | 2,4700 | 3,78 % | 0,0900 | 25.877 |
| ΛΑΜΨΑ | 42,2000 | 2,93 % | 1,2000 | 272 |
| ΑΚΡΙΤ | 1,1000 | 2,80 % | 0,0300 | 2.300 |
| BOCHGR | 8,0000 | 2,56 % | 0,2000 | 462.400 |
| ΑΔΜΗΕ | 3,0600 | 2,00 % | 0,0600 | 156.693 |
| ΦΒΜΕΖΖ | 0,0677 | 1,96 % | 0,0013 | 69.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 30.590.063 |
| ΕΤΕ | 12,6900 | -0,28 % | -0,0350 | 26.350.956 |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | -0,0080 | 25.174.276 |
| ΠΕΙΡ | 6,9340 | -2,06 % | -0,1460 | 19.436.778 |
| MTLN | 42,0000 | -1,18 % | -0,5000 | 12.103.361 |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | -0,0400 | 11.154.807 |
| ΟΠΑΠ | 18,4000 | 0,55 % | 0,1000 | 5.561.009 |
| ΔΕΗ | 14,8700 | 1,16 % | 0,1700 | 4.498.014 |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 0,0200 | 3.987.653 |
| TITC | 39,5500 | 0,76 % | 0,3000 | 3.963.528 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 30,59εκ. |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | 7.486.212 | 25,17εκ. |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 3.607.343 | 3,99εκ. |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 19,44εκ. |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 26,35εκ. |
| BOCHGR | 8,0000 | 2,56 % | 462.400 | 3,67εκ. |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 11,15εκ. |
| ΔΕΗ | 14,8700 | 1,16 % | 302.777 | 4,50εκ. |
| ΟΠΑΠ | 18,4000 | 0,55 % | 302.060 | 5,56εκ. |
| MTLN | 42,0000 | -1,18 % | 288.108 | 12,10εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7000 | 0,83 % | 150.612 | 0,98 % |
| ΕΚΤΕΡ | 3,1750 | 0,00 % | 134.627 | 0,50 % |
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 0,38 % |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | 98.836 | 0,36 % |
| ΕΧΑΕ | 6,2900 | -1,10 % | 210.945 | 0,35 % |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 54.721 | 0,32 % |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 0,31 % |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 0,23 % |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 0,22 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,3500 | -3,29 % | 5 | 25,00 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 10,28 % |
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 24.817 | 7,92 % |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | 10.256 | 7,59 % |
| ΝΑΥΠ | 1,3850 | 1,09 % | 772 | 6,57 % |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 1.559 | 6,43 % |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | 1.114 | 5,96 % |
| ΕΛΙΝ | 2,4700 | 3,78 % | 25.877 | 5,88 % |
| ΑΤΕΚ | 1,6900 | -1,17 % | 1.251 | 5,85 % |
| ΜΕΒΑ | 8,6000 | 4,24 % | 11.799 | 5,45 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|