| 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
ΕΚΤΕΡ Α.Ε. (ΕΚΤΕΡ)
2,3700 €
0,0500 (2,16%)
- Άνοιγμα 2,3400
- Υψηλό 2,3700
- Χαμηλό 2,3050
- Όγκος 46.980
- Τζίρος 109.925 €
- Πράξεις 161
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/7/2001 | 1,2720 | -1,93% | 1,3330 | 1,3330 | 1,2720 | 22.296 | ,00 |
| 29/6/2001 | 1,2970 | 1,57% | 1,3020 | 1,3230 | 1,2410 | 43.261 | ,00 |
| 28/6/2001 | 1,2770 | -0,39% | 1,2970 | 1,3080 | 1,2720 | 23.013 | ,00 |
| 27/6/2001 | 1,2820 | 5,51% | 1,0920 | 1,2970 | 1,0920 | 60.489 | ,00 |
| 26/6/2001 | 1,2150 | -0,90% | 1,2310 | 1,2510 | 1,1840 | 59.161 | ,00 |
| 25/6/2001 | 1,2260 | -7,68% | 1,3080 | 1,3080 | 1,2200 | 31.884 | ,00 |
| 22/6/2001 | 1,3280 | -0,38% | 1,3230 | 1,3380 | 1,3020 | 30.213 | ,00 |
| 21/6/2001 | 1,3330 | -1,19% | 1,3640 | 1,3740 | 1,3180 | 24.706 | ,00 |
| 20/6/2001 | 1,3490 | -2,60% | 1,3590 | 1,3850 | 1,3380 | 30.962 | ,00 |
| 19/6/2001 | 1,3850 | 0,80% | 1,3790 | 1,4770 | 1,3740 | 64.324 | ,00 |
| 18/6/2001 | 1,3740 | 1,48% | 1,3740 | 1,3850 | 1,3540 | 22.456 | ,00 |
| 15/6/2001 | 1,3540 | 1,20% | 1,3330 | 1,3740 | 1,3330 | 36.705 | ,00 |
| 14/6/2001 | 1,3380 | -5,11% | 1,4460 | 1,4560 | 1,3180 | 53.997 | ,00 |
| 13/6/2001 | 1,4100 | 10,42% | 1,2670 | 1,4260 | 1,2150 | 105.657 | ,00 |
| 12/6/2001 | 1,2770 | -4,20% | 1,2970 | 1,3440 | 1,2720 | 37.776 | ,00 |
| 11/6/2001 | 1,3330 | -8,45% | 1,4560 | 1,4560 | 1,3080 | 42.897 | ,00 |
| 08/6/2001 | 1,4560 | -8,71% | 1,5380 | 1,5950 | 1,4100 | 42.405 | ,00 |
| 07/6/2001 | 1,5950 | 0,63% | 1,6510 | 1,6510 | 1,5850 | 15.492 | ,00 |
| 06/6/2001 | 1,5850 | 0,00% | 1,7540 | 1,7540 | 1,5790 | 32.998 | ,00 |
| 05/6/2001 | 1,5850 | -9,12% | 1,7280 | 1,7280 | 1,5850 | 20.420 | ,00 |
| 01/6/2001 | 1,7440 | -3,11% | 1,7380 | 1,8200 | 1,7380 | 17.978 | ,00 |
| 31/5/2001 | 1,8000 | 1,47% | 1,8100 | 1,8310 | 1,7280 | 14.314 | ,00 |
| 30/5/2001 | 1,7740 | -1,44% | 1,7840 | 1,8200 | 1,7380 | 15.342 | ,00 |
| 29/5/2001 | 1,8000 | 0,00% | 1,8000 | 1,8460 | 1,7540 | 23.335 | ,00 |
| 28/5/2001 | 1,8000 | -2,49% | 1,8200 | 1,8670 | 1,7740 | 24.427 | ,00 |
| 25/5/2001 | 1,8460 | -4,00% | 1,9790 | 1,9790 | 1,8410 | 51.062 | ,00 |
| 24/5/2001 | 1,9230 | 7,43% | 1,8200 | 1,9230 | 1,7900 | 104.715 | ,00 |
| 23/5/2001 | 1,7900 | 0,90% | 1,7740 | 1,8310 | 1,7180 | 46.153 | ,00 |
| 22/5/2001 | 1,7740 | -3,11% | 1,8410 | 1,8410 | 1,7640 | 17.806 | ,00 |
| 21/5/2001 | 1,8310 | -0,54% | 1,8770 | 1,8770 | 1,8100 | 15.706 | ,00 |
| 18/5/2001 | 1,8410 | -0,81% | 1,8560 | 1,8560 | 1,8310 | 24.513 | ,00 |
| 17/5/2001 | 1,8560 | 1,37% | 1,8770 | 1,8970 | 1,8410 | 28.327 | ,00 |
| 16/5/2001 | 1,8310 | 1,16% | 1,8100 | 1,8670 | 1,8100 | 27.813 | ,00 |
| 15/5/2001 | 1,8100 | 1,12% | 1,7900 | 1,8200 | 1,7640 | 23.848 | ,00 |
| 14/5/2001 | 1,7900 | -0,56% | 1,8200 | 1,8310 | 1,7840 | 27.233 | ,00 |
| 11/5/2001 | 1,8000 | -1,10% | 1,8670 | 1,8870 | 1,7840 | 45.576 | ,00 |
| 10/5/2001 | 1,8200 | 1,11% | 1,8000 | 1,8670 | 1,8000 | 43.218 | ,00 |
| 09/5/2001 | 1,8000 | -2,23% | 1,8770 | 1,8770 | 1,7740 | 48.425 | ,00 |
| 08/5/2001 | 1,8410 | 0,00% | 1,9020 | 1,9490 | 1,8200 | 49.603 | ,00 |
| 07/5/2001 | 1,8410 | -5,54% | 1,9440 | 1,9440 | 1,8100 | 75.167 | ,00 |
| 04/5/2001 | 1,9490 | -3,28% | 2,0150 | 2,0250 | 1,9490 | 43.304 | ,00 |
| 03/5/2001 | 2,0150 | -1,52% | 2,0360 | 2,1180 | 1,9790 | 47.183 | ,00 |
| 02/5/2001 | 2,0460 | -0,24% | 2,0510 | 2,1080 | 2,0150 | 29.913 | ,00 |
| 30/4/2001 | 2,0510 | -1,01% | 2,1180 | 2,1180 | 2,0360 | 30.084 | ,00 |
| 27/4/2001 | 2,0720 | -1,71% | 2,1540 | 2,1640 | 2,0610 | 56.076 | ,00 |
| 26/4/2001 | 2,1080 | -1,91% | 2,0920 | 2,1950 | 2,0720 | 37.969 | ,00 |
| 25/4/2001 | 2,1490 | 2,72% | 2,1080 | 2,1640 | 2,0150 | 83.738 | ,00 |
| 24/4/2001 | 2,0920 | -3,33% | 2,1490 | 2,2100 | 2,0920 | 91.772 | ,00 |
| 23/4/2001 | 2,1640 | 3,94% | 2,0920 | 2,2510 | 2,0610 | 205.829 | ,00 |
| 20/4/2001 | 2,0820 | 1,76% | 2,0050 | 2,1020 | 2,0050 | 109.364 | ,00 |
| 19/4/2001 | 2,0460 | 0,49% | 2,1020 | 2,1540 | 2,0050 | 148.597 | ,00 |
| 18/4/2001 | 2,0360 | 5,88% | 1,8770 | 2,0510 | 1,8770 | 66.403 | ,00 |
| 17/4/2001 | 1,9230 | -2,34% | 1,9230 | 1,9690 | 1,8870 | 35.356 | ,00 |
| 12/4/2001 | 1,9690 | -0,51% | 1,9790 | 2,0360 | 1,9490 | 65.245 | ,00 |
| 11/4/2001 | 1,9790 | -2,80% | 2,0510 | 2,0610 | 1,9130 | 84.315 | ,00 |
| 10/4/2001 | 2,0360 | 2,31% | 2,0000 | 2,0820 | 2,0000 | 53.975 | ,00 |
| 09/4/2001 | 1,9900 | -3,44% | 2,0150 | 2,0920 | 1,9690 | 28.905 | ,00 |
| 06/4/2001 | 2,0610 | -4,32% | 2,2510 | 2,2560 | 2,0460 | 163.468 | ,00 |
| 05/4/2001 | 2,1540 | 5,28% | 2,1080 | 2,1740 | 2,0460 | 167.903 | ,00 |
| 04/4/2001 | 2,0460 | 7,57% | 1,7900 | 2,1020 | 1,7900 | 175.596 | ,00 |
| 03/4/2001 | 1,9020 | -9,77% | 2,0610 | 2,0610 | 1,8770 | 129.827 | ,00 |
| 02/4/2001 | 2,1080 | -3,96% | 2,1540 | 2,2100 | 2,1020 | 42.940 | ,00 |
| 30/3/2001 | 2,1950 | 0,00% | 2,3230 | 2,3230 | 2,0920 | 200.836 | ,00 |
| 29/3/2001 | 2,1950 | 4,13% | 2,1280 | 2,2770 | 1,8560 | 466.598 | ,00 |
| 28/3/2001 | 2,1080 | 11,71% | 1,9590 | 2,1080 | 1,8970 | 375.233 | ,00 |
| 27/3/2001 | 1,8870 | 0,00% | 1,8870 | 1,9020 | 1,7280 | 241.141 | ,00 |
| 26/3/2001 | 1,8870 | -10,91% | 2,1180 | 2,2100 | 1,8670 | 133.641 | ,00 |
| 23/3/2001 | 2,1180 | -2,13% | 2,1640 | 2,2560 | 2,0610 | 129.376 | ,00 |
| 22/3/2001 | 2,1640 | -1,86% | 2,1540 | 2,2670 | 2,0920 | 162.803 | ,00 |
| 21/3/2001 | 2,2050 | -3,59% | 2,1490 | 2,3540 | 2,1490 | 230.813 | ,00 |
| 20/3/2001 | 2,2870 | -4,31% | 2,4720 | 2,5280 | 2,1950 | 559.913 | ,00 |
| 19/3/2001 | 2,3900 | 7,66% | 2,2770 | 2,4460 | 2,2310 | 555.650 | ,00 |
| 16/3/2001 | 2,2200 | 11,56% | 2,1840 | 2,2200 | 2,0050 | 539.000 | ,00 |
| 15/3/2001 | 1,9900 | 11,55% | 1,7840 | 1,9900 | 1,6510 | 428.393 | ,00 |
| 14/3/2001 | 1,7840 | -11,46% | 2,2410 | 2,2510 | 1,7840 | 447.335 | ,00 |
| 13/3/2001 | 2,0150 | 11,94% | 2,0050 | 2,0150 | 1,8870 | 256.311 | ,00 |
| 12/3/2001 | 1,8000 | 11,46% | 1,8000 | 1,8000 | 1,7080 | 136.791 | ,00 |
| 09/3/2001 | 1,6150 | 0,00% | 1,6150 | 1,6360 | 1,5790 | 81.359 | ,00 |
| 08/3/2001 | 1,6150 | 5,35% | 1,5490 | 1,6150 | 1,5490 | 57.339 | ,00 |
| 07/3/2001 | 1,5330 | 0,66% | 1,5690 | 1,5950 | 1,4920 | 89.073 | ,00 |
| 06/3/2001 | 1,5230 | 4,60% | 1,4670 | 1,5590 | 1,4460 | 140.348 | ,00 |
| 05/3/2001 | 1,4560 | 0,69% | 1,4770 | 1,4820 | 1,3900 | 47.719 | ,00 |
| 02/3/2001 | 1,4460 | 6,40% | 1,3080 | 1,4460 | 1,3080 | 71.181 | ,00 |
| 01/3/2001 | 1,3590 | -1,45% | 1,3790 | 1,4000 | 1,3440 | 39.597 | ,00 |
| 28/2/2001 | 1,3790 | -2,20% | 1,5230 | 1,5230 | 1,3380 | 102.872 | ,00 |
| 27/2/2001 | 1,4100 | 10,85% | 1,3080 | 1,4200 | 1,2870 | 67.646 | ,00 |
| 23/2/2001 | 1,2720 | 2,09% | 1,2920 | 1,2920 | 1,2410 | 30.277 | ,00 |
| 22/2/2001 | 1,2460 | 2,98% | 1,1490 | 1,2620 | 1,1490 | 58.431 | ,00 |
| 21/2/2001 | 1,2100 | -4,50% | 1,2310 | 1,2870 | 1,2000 | 39.232 | ,00 |
| 20/2/2001 | 1,2670 | -7,45% | 1,5130 | 1,5130 | 1,2510 | 138.011 | ,00 |
| 19/2/2001 | 1,3690 | 10,76% | 1,2620 | 1,3690 | 1,2510 | 104.737 | ,00 |
| 16/2/2001 | 1,2360 | 5,28% | 1,2360 | 1,2620 | 1,1900 | 54.211 | ,00 |
| 15/2/2001 | 1,1740 | 0,43% | 1,2150 | 1,2200 | 1,1690 | 32.099 | ,00 |
| 14/2/2001 | 1,1690 | 1,74% | 1,1690 | 1,1840 | 1,1380 | 26.592 | ,00 |
| 13/2/2001 | 1,1490 | -3,45% | 1,2310 | 1,2310 | 1,1280 | 43.519 | ,00 |
| 12/2/2001 | 1,1900 | 6,92% | 1,1130 | 1,1950 | 1,0920 | 43.176 | ,00 |
| 09/2/2001 | 1,1130 | 1,00% | 1,0970 | 1,1840 | 1,0820 | 38.720 | ,00 |
| 08/2/2001 | 1,1020 | 6,37% | 1,0410 | 1,1020 | 1,0360 | 30.747 | ,00 |
| 07/2/2001 | 1,0360 | -3,36% | 1,1020 | 1,1020 | 1,0260 | 17.056 | ,00 |
| 06/2/2001 | 1,0720 | 2,98% | 1,0360 | 1,0920 | 1,0360 | 31.584 | ,00 |
| 05/2/2001 | 1,0410 | -3,79% | 1,1180 | 1,1180 | 1,0360 | 19.392 | ,00 |
| 02/2/2001 | 1,0820 | -7,44% | 1,1380 | 1,1590 | 1,0720 | 33.427 | ,00 |
| 01/2/2001 | 1,1690 | -0,85% | 1,1790 | 1,2150 | 1,1590 | 46.261 | ,00 |
| 31/1/2001 | 1,1790 | -0,92% | 1,1900 | 1,2100 | 1,1690 | 33.127 | ,00 |
| 30/1/2001 | 1,1900 | 3,57% | 1,1900 | 1,2050 | 1,1490 | 62.289 | ,00 |
| 29/1/2001 | 1,1490 | 0,00% | 1,0770 | 1,2150 | 1,0770 | 17.592 | ,00 |
| 26/1/2001 | 1,1490 | -2,96% | 1,1380 | 1,2200 | 1,1180 | 67.560 | ,00 |
| 25/1/2001 | 1,1840 | 9,94% | 1,0770 | 1,2000 | 1,0410 | 45.169 | ,00 |
| 24/1/2001 | 1,0770 | 0,47% | 1,0670 | 1,1180 | 1,0670 | 46.325 | ,00 |
| 23/1/2001 | 1,0720 | 1,52% | 1,0560 | 1,0920 | 1,0260 | 47.140 | ,00 |
| 22/1/2001 | 1,0560 | -1,95% | 1,0100 | 1,0970 | 1,0100 | 34.240 | ,00 |
| 19/1/2001 | 1,0770 | -0,46% | 1,0870 | 1,0870 | 1,0360 | 25.605 | ,00 |
| 18/1/2001 | 1,0820 | 0,00% | 1,0920 | 1,1280 | 1,0510 | 77.480 | ,00 |
| 17/1/2001 | 1,0820 | 4,44% | 1,0360 | 1,0970 | 1,0260 | 33.277 | ,00 |
| 16/1/2001 | 1,0360 | -2,91% | 0,9846 | 1,0820 | 0,9846 | 26.570 | ,00 |
| 15/1/2001 | 1,0670 | -6,24% | 1,0670 | 1,1280 | 1,0460 | 35.976 | ,00 |
| 12/1/2001 | 1,1380 | -6,72% | 1,2820 | 1,3180 | 1,1180 | 100.815 | ,00 |
| 11/1/2001 | 1,2200 | 9,61% | 1,1430 | 1,2360 | 1,1430 | 56.653 | ,00 |
| 10/1/2001 | 1,1130 | 1,46% | 1,0970 | 1,1380 | 1,0100 | 66.981 | ,00 |
| 09/1/2001 | 1,0970 | -4,53% | 1,0820 | 1,1690 | 1,0510 | 43.476 | ,00 |
| 08/1/2001 | 1,1490 | -10,02% | 1,2410 | 1,3790 | 1,1380 | 42.725 | ,00 |
| 05/1/2001 | 1,2770 | -4,99% | 1,2970 | 1,3230 | 1,2620 | 32.118 | ,00 |
| 04/1/2001 | 1,3440 | -0,37% | 1,3790 | 1,3950 | 1,3440 | 15.535 | ,00 |
| 03/1/2001 | 1,3490 | -2,95% | 1,3900 | 1,3900 | 1,3280 | 11.677 | ,00 |
| 29/12/2000 | 1,3900 | -3,20% | 1,4720 | 1,4720 | 1,3790 | 43.240 | ,00 |
| 28/12/2000 | 1,4360 | -4,07% | 1,4970 | 1,5080 | 1,4260 | 21.170 | ,00 |
| 27/12/2000 | 1,4970 | -0,73% | 1,4920 | 1,4970 | 1,4820 | 8.528 | ,00 |
| 22/12/2000 | 1,5080 | -1,31% | 1,6560 | 1,6560 | 1,4670 | 68.630 | ,00 |
| 21/12/2000 | 1,5280 | -2,30% | 1,5080 | 1,5490 | 1,5080 | 84.401 | ,00 |
| 20/12/2000 | 1,5640 | 3,71% | 1,5080 | 1,5950 | 1,4820 | 27.491 | ,00 |
| 19/12/2000 | 1,5080 | -6,34% | 1,5850 | 1,5850 | 1,4920 | 49.262 | ,00 |
| 18/12/2000 | 1,6100 | -4,56% | 1,7380 | 1,7380 | 1,6000 | 73.024 | ,00 |
| 15/12/2000 | 1,6870 | 2,18% | 1,7130 | 1,7380 | 1,6150 | 20.956 | ,00 |
| 14/12/2000 | 1,6510 | 3,19% | 1,6100 | 1,6820 | 1,5330 | 55.518 | ,00 |
| 13/12/2000 | 1,6000 | -4,88% | 1,7440 | 1,7440 | 1,5690 | 41.569 | ,00 |
| 12/12/2000 | 1,6820 | -2,94% | 1,6410 | 1,7540 | 1,6410 | 29.698 | ,00 |
| 11/12/2000 | 1,7330 | -3,18% | 1,7900 | 1,8460 | 1,7130 | 39.511 | ,00 |
| 08/12/2000 | 1,7900 | 6,11% | 1,7330 | 1,8610 | 1,6970 | 154.490 | ,00 |
| 07/12/2000 | 1,6870 | -1,80% | 1,7180 | 1,7330 | 1,6510 | 25.948 | ,00 |
| 06/12/2000 | 1,7180 | 2,75% | 1,6970 | 1,8000 | 1,6970 | 58.860 | ,00 |
| 05/12/2000 | 1,6720 | -3,52% | 1,7900 | 1,8360 | 1,6410 | 78.488 | ,00 |
| 04/12/2000 | 1,7330 | 10,45% | 1,6410 | 1,7540 | 1,6410 | 75.937 | ,00 |
| 01/12/2000 | 1,5690 | 11,67% | 1,3950 | 1,5690 | 1,3950 | 55.582 | ,00 |
| 30/11/2000 | 1,4050 | -3,90% | 1,4620 | 1,5130 | 1,3790 | 34.433 | ,00 |
| 29/11/2000 | 1,4620 | -0,68% | 1,3950 | 1,5080 | 1,3950 | 10.864 | ,00 |
| 28/11/2000 | 1,4720 | -3,98% | 1,5330 | 1,5330 | 1,4620 | 91.172 | ,00 |
| 27/11/2000 | 1,5330 | -1,35% | 1,5130 | 1,5640 | 1,4920 | 39.940 | ,00 |
| 24/11/2000 | 1,5540 | 3,05% | 1,5540 | 1,5740 | 1,5380 | 31.820 | ,00 |
| 23/11/2000 | 1,5080 | -0,33% | 1,5080 | 1,5490 | 1,4820 | 61.261 | ,00 |
| 22/11/2000 | 1,5130 | -3,88% | 1,5950 | 1,6150 | 1,5080 | 24.856 | ,00 |
| 21/11/2000 | 1,5740 | 2,67% | 1,4510 | 1,5740 | 1,4510 | 26.742 | ,00 |
| 20/11/2000 | 1,5330 | -1,03% | 1,5540 | 1,5540 | 1,4920 | 92.630 | ,00 |
| 17/11/2000 | 1,5490 | -0,96% | 1,5640 | 1,5850 | 1,5490 | 24.642 | ,00 |
| 16/11/2000 | 1,5640 | 0,64% | 1,5740 | 1,5740 | 1,5330 | 41.976 | ,00 |
| 15/11/2000 | 1,5540 | -1,27% | 1,6150 | 1,6410 | 1,5490 | 39.726 | ,00 |
| 14/11/2000 | 1,5740 | 0,64% | 1,5640 | 1,6100 | 1,5490 | 60.853 | ,00 |
| 13/11/2000 | 1,5640 | -6,46% | 1,6310 | 1,6310 | 1,5640 | 24.341 | ,00 |
| 10/11/2000 | 1,6720 | -2,39% | 1,7330 | 1,7380 | 1,6310 | 25.712 | ,00 |
| 09/11/2000 | 1,7130 | 0,59% | 1,8310 | 1,8310 | 1,6410 | 32.783 | ,00 |
| 08/11/2000 | 1,7030 | 2,84% | 1,6410 | 1,7380 | 1,6150 | 41.290 | ,00 |
| 07/11/2000 | 1,6560 | -0,96% | 1,6560 | 1,6970 | 1,6410 | 20.505 | ,00 |
| 06/11/2000 | 1,6720 | -0,89% | 1,7130 | 1,7130 | 1,6510 | 15.299 | ,00 |
| 03/11/2000 | 1,6870 | 1,87% | 1,6560 | 1,7330 | 1,6150 | 37.198 | ,00 |
| 02/11/2000 | 1,6560 | -8,25% | 1,8560 | 1,8560 | 1,6000 | 74.159 | ,00 |
| 01/11/2000 | 1,8050 | 5,99% | 1,8410 | 1,8410 | 1,7690 | 40.112 | ,00 |
| 31/10/2000 | 1,7030 | 5,45% | 1,6250 | 1,7280 | 1,6250 | 31.284 | ,00 |
| 30/10/2000 | 1,6150 | 0,00% | 1,6150 | 1,6820 | 1,6150 | 87.574 | ,00 |
| 27/10/2000 | 1,6150 | 5,01% | 1,5640 | 1,6310 | 1,5230 | 165.719 | ,00 |
| 26/10/2000 | 1,5380 | -8,83% | 1,5740 | 1,6410 | 1,5230 | 184.381 | ,00 |
| 25/10/2000 | 1,6870 | -7,31% | 1,8200 | 1,8560 | 1,6720 | 61.390 | ,00 |
| 24/10/2000 | 1,8200 | -2,78% | 1,9490 | 1,9490 | 1,8150 | 69.081 | ,00 |
| 23/10/2000 | 1,8720 | -8,73% | 2,0000 | 2,0510 | 1,8050 | 55.132 | ,00 |
| 20/10/2000 | 2,0510 | -0,77% | 2,0670 | 2,1280 | 2,0510 | 76.302 | ,00 |
| 19/10/2000 | 2,0670 | -3,32% | 2,1540 | 2,1640 | 2,0510 | 40.498 | ,00 |
| 18/10/2000 | 2,1380 | -4,81% | 2,0670 | 2,2260 | 2,0670 | 43.991 | ,00 |
| 17/10/2000 | 2,2460 | -1,58% | 2,1640 | 2,2720 | 2,1640 | 81.981 | ,00 |
| 16/10/2000 | 2,2820 | 8,56% | 2,1690 | 2,3280 | 2,1690 | 75.916 | ,00 |
| 13/10/2000 | 2,1020 | -8,69% | 2,0250 | 2,2310 | 2,0250 | 79.945 | ,00 |
| 12/10/2000 | 2,3020 | -3,03% | 2,3020 | 2,3900 | 2,2870 | 39.383 | ,00 |
| 11/10/2000 | 2,3740 | -1,70% | 2,4150 | 2,4920 | 2,3590 | 45.383 | ,00 |
| 10/10/2000 | 2,4150 | -0,86% | 2,4360 | 2,5230 | 2,3280 | 84.167 | ,00 |
| 09/10/2000 | 2,4360 | -3,26% | 2,6200 | 2,6560 | 2,4360 | 89.715 | ,00 |
| 06/10/2000 | 2,5180 | 8,16% | 2,3020 | 2,5640 | 2,2820 | 118.750 | ,00 |
| 05/10/2000 | 2,3280 | -0,89% | 2,3490 | 2,4360 | 2,3280 | 77.587 | ,00 |
| 04/10/2000 | 2,3490 | -2,73% | 2,3440 | 2,4460 | 2,3280 | 61.046 | ,00 |
| 03/10/2000 | 2,4150 | -5,99% | 2,5640 | 2,5640 | 2,4000 | 55.732 | ,00 |
| 02/10/2000 | 2,5690 | -0,39% | 2,6100 | 2,6410 | 2,5640 | 23.078 | ,00 |
| 29/9/2000 | 2,5790 | 0,39% | 2,6250 | 2,6410 | 2,5640 | 29.441 | ,00 |
| 28/9/2000 | 2,5690 | 0,20% | 2,5330 | 2,6720 | 2,5180 | 45.362 | ,00 |
| 27/9/2000 | 2,5640 | -1,57% | 2,5380 | 2,6250 | 2,5380 | 36.877 | ,00 |
| 26/9/2000 | 2,6050 | -1,74% | 2,6410 | 2,6820 | 2,5740 | 53.611 | ,00 |
| 25/9/2000 | 2,6510 | -0,97% | 2,7790 | 2,7790 | 2,6360 | 66.553 | ,00 |
| 22/9/2000 | 2,6770 | -0,19% | 2,6820 | 2,7690 | 2,6050 | 80.117 | ,00 |
| 21/9/2000 | 2,6820 | -1,14% | 2,7130 | 2,8100 | 2,6510 | 101.864 | ,00 |
| 20/9/2000 | 2,7130 | -5,17% | 2,8770 | 2,8820 | 2,7080 | 134.605 | ,00 |
| 19/9/2000 | 2,8610 | -0,56% | 2,8410 | 3,0510 | 2,8150 | 392.632 | ,00 |
| 18/9/2000 | 2,8770 | 2,20% | 2,8260 | 2,9330 | 2,6100 | 100.772 | ,00 |
| 15/9/2000 | 2,8150 | 0,18% | 3,0050 | 3,0360 | 2,8100 | 199.594 | ,00 |
| 14/9/2000 | 2,8100 | 9,59% | 2,7130 | 2,8460 | 2,5490 | 147.140 | ,00 |
| 13/9/2000 | 2,5640 | 1,02% | 2,5330 | 2,7280 | 2,5230 | 147.033 | ,00 |
| 12/9/2000 | 2,5380 | -11,63% | 2,7590 | 2,8770 | 2,5330 | 101.404 | ,00 |
| 11/9/2000 | 2,8720 | -0,86% | 2,9840 | 3,1070 | 2,8560 | 201.930 | ,00 |
| 08/9/2000 | 2,8970 | 6,98% | 2,7380 | 3,0000 | 2,7380 | 152.454 | ,00 |
| 07/9/2000 | 2,7080 | 3,95% | 2,6250 | 2,7430 | 2,5330 | 155.155 | ,00 |
| 06/9/2000 | 2,6050 | 5,59% | 2,5380 | 2,6720 | 2,5380 | 84.658 | ,00 |
| 05/9/2000 | 2,4670 | 3,22% | 2,4770 | 2,4920 | 2,4150 | 58.560 | ,00 |
| 04/9/2000 | 2,3900 | -5,27% | 2,5230 | 2,5230 | 2,3590 | 28.926 | ,00 |
| 01/9/2000 | 2,5230 | -4,83% | 2,6560 | 2,7130 | 2,5180 | 56.204 | ,00 |
| 31/8/2000 | 2,6510 | 7,24% | 2,4770 | 2,7280 | 2,4670 | 83.244 | ,00 |
| 30/8/2000 | 2,4720 | -4,15% | 2,4770 | 2,6360 | 2,4510 | 59.397 | ,00 |
| 29/8/2000 | 2,5790 | -1,19% | 2,6560 | 2,7690 | 2,4150 | 68.160 | ,00 |
| 28/8/2000 | 2,6100 | -7,64% | 2,8410 | 2,8410 | 2,6050 | 72.595 | ,00 |
| 25/8/2000 | 2,8260 | -1,94% | 2,9280 | 2,9330 | 2,7790 | 50.011 | ,00 |
| 24/8/2000 | 2,8820 | -2,60% | 2,8560 | 3,0610 | 2,8560 | 39.490 | ,00 |
| 23/8/2000 | 2,9590 | 1,41% | 3,1020 | 3,1020 | 2,9430 | 41.461 | ,00 |
| 22/8/2000 | 2,9180 | 0,72% | 2,8100 | 2,9280 | 2,8100 | 15.749 | ,00 |
| 21/8/2000 | 2,8970 | -2,75% | 3,0150 | 3,0670 | 2,8770 | 100.472 | ,00 |
| 18/8/2000 | 2,9790 | 2,83% | 3,0920 | 3,0920 | 2,8150 | 30.383 | ,00 |
| 17/8/2000 | 2,8970 | -1,76% | 2,8610 | 2,9430 | 2,7950 | 29.698 | ,00 |
| 16/8/2000 | 2,9490 | -8,42% | 2,9430 | 3,2720 | 2,9430 | 67.581 | ,00 |
| 14/8/2000 | 3,2200 | 5,54% | 3,0920 | 3,2200 | 3,0920 | 34.498 | ,00 |
| 11/8/2000 | 3,0510 | 8,58% | 2,8100 | 3,0820 | 2,8100 | 43.347 | ,00 |
| 10/8/2000 | 2,8100 | -10,31% | 3,0150 | 3,0150 | 2,7590 | 72.445 | ,00 |
| 09/8/2000 | 3,1330 | -7,42% | 3,4310 | 3,4310 | 3,0820 | 47.290 | ,00 |
| 08/8/2000 | 3,3840 | 0,45% | 3,3480 | 3,5180 | 3,3280 | 35.740 | ,00 |
| 07/8/2000 | 3,3690 | -6,55% | 3,6050 | 3,6050 | 3,3540 | 58.047 | ,00 |
| 04/8/2000 | 3,6050 | -1,96% | 3,6820 | 3,6970 | 3,5590 | 31.455 | ,00 |
| 03/8/2000 | 3,6770 | -2,31% | 3,9280 | 3,9280 | 3,6510 | 26.270 | ,00 |
| 02/8/2000 | 3,7640 | 1,10% | 3,8000 | 3,9380 | 3,6050 | 106.408 | ,00 |
| 01/8/2000 | 3,7230 | 2,39% | 3,6050 | 3,7790 | 3,6050 | 28.284 | ,00 |
| 31/7/2000 | 3,6360 | -1,12% | 3,7130 | 3,9020 | 3,6360 | 37.475 | ,00 |
| 28/7/2000 | 3,6770 | 2,88% | 3,6310 | 3,6970 | 3,5900 | 27.083 | ,00 |
| 27/7/2000 | 3,5740 | 2,79% | 3,4460 | 3,6460 | 3,4460 | 17.742 | ,00 |
| 26/7/2000 | 3,4770 | -2,30% | 3,5590 | 3,5900 | 3,4610 | 26.592 | ,00 |
| 25/7/2000 | 3,5590 | -2,79% | 3,5590 | 3,7540 | 3,5020 | 18.000 | ,00 |
| 24/7/2000 | 3,6610 | -1,27% | 3,7080 | 3,7080 | 3,6200 | 25.071 | ,00 |
| 21/7/2000 | 3,7080 | -0,80% | 3,8970 | 3,8970 | 3,6820 | 28.647 | ,00 |
| 20/7/2000 | 3,7380 | 1,25% | 3,6610 | 3,7950 | 3,6310 | 24.556 | ,00 |
| 19/7/2000 | 3,6920 | -5,38% | 3,9740 | 3,9740 | 3,6610 | 33.234 | ,00 |
| 18/7/2000 | 3,9020 | -1,81% | 3,9740 | 4,1280 | 3,8660 | 97.451 | ,00 |
| 17/7/2000 | 3,9740 | 5,02% | 3,8770 | 4,0150 | 3,7790 | 76.259 | ,00 |
| 14/7/2000 | 3,7840 | 6,17% | 3,6920 | 3,8200 | 3,6310 | 30.855 | ,00 |
| 13/7/2000 | 3,5640 | -0,86% | 3,5590 | 3,6150 | 3,5020 | 35.441 | ,00 |
| 12/7/2000 | 3,5950 | -2,76% | 3,7230 | 3,8100 | 3,5640 | 24.770 | ,00 |
| 11/7/2000 | 3,6970 | 2,13% | 3,6200 | 3,7950 | 3,6200 | 45.233 | ,00 |
| 10/7/2000 | 3,6200 | 0,00% | 3,6310 | 3,8770 | 3,5480 | 49.710 | ,00 |
| 07/7/2000 | 3,6200 | -1,95% | 3,7230 | 3,7230 | 3,5790 | 51.317 | ,00 |
| 06/7/2000 | 3,6920 | -4,89% | 3,9020 | 3,9690 | 3,5590 | 47.676 | ,00 |
| 05/7/2000 | 3,8820 | 6,77% | 3,6970 | 3,9280 | 3,6610 | 68.931 | ,00 |
| 04/7/2000 | 3,6360 | -3,14% | 3,8000 | 3,8200 | 3,6310 | 60.017 | ,00 |
| 03/7/2000 | 3,7540 | -1,21% | 3,8770 | 3,9590 | 3,6970 | 55.582 | ,00 |
| 30/6/2000 | 3,8000 | -0,94% | 3,8360 | 3,9740 | 3,7740 | 71.181 | ,00 |
| 29/6/2000 | 3,8360 | -2,71% | 3,8660 | 3,9690 | 3,8100 | 55.754 | ,00 |
| 28/6/2000 | 3,9430 | -3,17% | 4,1070 | 4,3130 | 3,9020 | 125.905 | ,00 |
| 27/6/2000 | 4,0720 | 10,14% | 3,6970 | 4,0720 | 3,6970 | 89.331 | ,00 |
| 26/6/2000 | 3,6970 | -6,24% | 3,9180 | 4,0000 | 3,6310 | 64.861 | ,00 |
| 23/6/2000 | 3,9430 | 0,51% | 4,1070 | 4,1070 | 3,9280 | 64.668 | ,00 |
| 22/6/2000 | 3,9230 | -2,41% | 4,0920 | 4,1790 | 3,9130 | 85.345 | ,00 |
| 21/6/2000 | 4,0200 | -2,62% | 4,1230 | 4,1790 | 3,8870 | 74.845 | ,00 |
| 20/6/2000 | 4,1280 | -1,34% | 4,3690 | 4,3690 | 4,1230 | 57.425 | ,00 |
| 16/6/2000 | 4,1840 | -3,33% | 4,3690 | 4,4250 | 4,1230 | 84.103 | ,00 |
| 15/6/2000 | 4,3280 | 0,84% | 4,3840 | 4,6200 | 4,1790 | 153.269 | ,00 |
| 14/6/2000 | 4,2920 | 5,82% | 4,1230 | 4,3380 | 3,9740 | 71.374 | ,00 |
| 13/6/2000 | 4,0560 | -1,86% | 4,2460 | 4,2610 | 3,9180 | 75.081 | ,00 |
| 12/6/2000 | 4,1330 | -3,70% | 4,2920 | 4,4510 | 4,1070 | 53.224 | ,00 |
| 09/6/2000 | 4,2920 | 1,59% | 4,2360 | 4,3840 | 4,2360 | 74.588 | ,00 |
| 08/6/2000 | 4,2250 | 8,84% | 3,7790 | 4,2460 | 3,7790 | 76.045 | ,00 |
| 07/6/2000 | 3,8820 | -7,11% | 4,1790 | 4,2200 | 3,8510 | 102.636 | ,00 |
| 06/6/2000 | 4,1790 | -2,04% | 4,3840 | 4,3840 | 4,1070 | 76.366 | ,00 |
| 05/6/2000 | 4,2660 | -3,94% | 4,4410 | 4,6000 | 4,2610 | 46.625 | ,00 |
| 02/6/2000 | 4,4410 | -2,03% | 4,6970 | 4,6970 | 4,4250 | 139.685 | ,00 |
| 01/6/2000 | 4,5330 | -2,43% | 4,2610 | 4,6920 | 4,2610 | 64.174 | ,00 |
| 31/5/2000 | 4,6460 | 3,54% | 4,6560 | 4,8510 | 4,6100 | 100.407 | ,00 |
| 30/5/2000 | 4,4870 | 2,47% | 4,3790 | 4,5130 | 4,2770 | 91.109 | ,00 |
| 29/5/2000 | 4,3790 | -1,40% | 4,3380 | 4,6460 | 4,2460 | 60.896 | ,00 |
| 26/5/2000 | 4,4410 | -1,14% | 4,6460 | 4,7130 | 4,1230 | 186.630 | ,00 |
| 25/5/2000 | 4,4920 | 9,91% | 4,1740 | 4,4920 | 4,1740 | 255.798 | ,00 |
| 24/5/2000 | 4,0870 | -8,18% | 4,1900 | 4,3840 | 4,0560 | 116.822 | ,00 |
| 23/5/2000 | 4,4510 | -3,03% | 4,4660 | 4,9280 | 4,2360 | 141.912 | ,00 |
| 22/5/2000 | 4,5900 | -9,95% | 4,6710 | 5,0660 | 4,5900 | 200.130 | ,00 |
| 19/5/2000 | 5,0970 | 3,12% | 5,1690 | 5,4100 | 5,0560 | 308.465 | ,00 |
| 18/5/2000 | 4,9430 | 8,19% | 4,5690 | 4,9840 | 4,5180 | 276.025 | ,00 |
| 17/5/2000 | 4,5690 | 3,14% | 4,4510 | 4,5900 | 4,3690 | 169.295 | ,00 |
| 16/5/2000 | 4,4300 | 2,12% | 4,3540 | 4,6100 | 4,2610 | 144.932 | ,00 |
| 15/5/2000 | 4,3380 | -3,75% | 4,5180 | 4,6000 | 4,3130 | 168.461 | ,00 |
| 12/5/2000 | 4,5070 | 4,26% | 4,5070 | 4,6920 | 4,3480 | 259.334 | ,00 |
| 11/5/2000 | 4,3230 | 5,77% | 4,0920 | 4,4300 | 3,9740 | 272.768 | ,00 |
| 10/5/2000 | 4,0870 | 7,27% | 3,8100 | 4,1840 | 3,7540 | 200.879 | ,00 |
| 09/5/2000 | 3,8100 | -1,85% | 3,8360 | 3,9740 | 3,6720 | 137.177 | ,00 |
| 08/5/2000 | 3,8820 | 3,13% | 3,7640 | 3,9690 | 3,7640 | 199.573 | ,00 |
| 05/5/2000 | 3,7640 | 5,17% | 3,5790 | 3,8100 | 3,5480 | 76.462 | ,00 |
| 04/5/2000 | 3,5790 | -1,43% | 3,5020 | 3,6460 | 3,4610 | 54.757 | ,00 |
| 03/5/2000 | 3,6310 | -1,65% | 3,6920 | 3,9180 | 3,5330 | 149.755 | ,00 |
| 02/5/2000 | 3,6920 | 8,11% | 3,4920 | 3,7490 | 3,4460 | 63.938 | ,00 |
| 27/4/2000 | 3,4150 | 6,06% | 3,3380 | 3,5330 | 3,1790 | 86.137 | ,00 |
| 26/4/2000 | 3,2200 | -6,69% | 3,3690 | 3,6610 | 3,1070 | 82.644 | ,00 |
| 25/4/2000 | 3,4510 | -9,54% | 3,4610 | 3,6820 | 3,4410 | 99.893 | ,00 |
| 24/4/2000 | 3,8150 | -1,85% | 4,0820 | 4,0820 | 3,6820 | 179.174 | ,00 |
| 21/4/2000 | 3,8870 | 9,71% | 3,5430 | 3,8870 | 3,4410 | 209.900 | ,00 |
| 20/4/2000 | 3,5430 | 0,00% | 3,7130 | 3,7380 | 3,4410 | 101.008 | ,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.% |
|---|