| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,5000 | -4,58 % | -0,0240 | 122.311 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 5.145 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 96.352 |
| ΜΟΥΖΚ | 0,5700 | -3,39 % | -0,0200 | 1.000 |
| ΚΟΥΕΣ | 7,1500 | -2,99 % | -0,2200 | 58.242 |
| ΠΕΙΡ | 6,8020 | -2,55 % | -0,1780 | 3.295.858 |
| CREDIA | 1,4680 | -2,39 % | -0,0360 | 417.788 |
| TITC | 39,1500 | -2,37 % | -0,9500 | 71.069 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 320.137 |
Συνεχης ενημερωση
ΕΛΓΕΚΑ Α.Ε. (ΕΛΓΕΚ)
0,5600 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/1/2001 | 2,3300 | 0,43% | 2,3500 | 2,3700 | 2,3100 | 9.680 | ,00 |
| 03/1/2001 | 2,3200 | -2,52% | 2,4200 | 2,4500 | 2,2900 | 11.140 | ,00 |
| 29/12/2000 | 2,3800 | 0,42% | 2,4000 | 2,4000 | 2,2700 | 12.240 | ,00 |
| 28/12/2000 | 2,3700 | -1,66% | 2,4600 | 2,4600 | 2,3000 | 8.560 | ,00 |
| 27/12/2000 | 2,4100 | -0,41% | 2,4200 | 2,4900 | 2,2900 | 16.680 | ,00 |
| 22/12/2000 | 2,4200 | -1,22% | 2,5100 | 2,5100 | 2,3900 | 4.000 | ,00 |
| 21/12/2000 | 2,4500 | 0,41% | 2,4900 | 2,4900 | 2,3700 | 9.060 | ,00 |
| 20/12/2000 | 2,4400 | 0,83% | 2,4400 | 2,4500 | 2,3500 | 8.460 | ,00 |
| 19/12/2000 | 2,4200 | -0,82% | 2,3800 | 2,4400 | 2,3600 | 10.680 | ,00 |
| 18/12/2000 | 2,4400 | -2,01% | 2,5500 | 2,5500 | 2,4000 | 12.020 | ,00 |
| 15/12/2000 | 2,4900 | -2,35% | 2,5900 | 2,5900 | 2,4300 | 17.520 | ,00 |
| 14/12/2000 | 2,5500 | 2,82% | 2,4900 | 2,5600 | 2,3800 | 15.000 | ,00 |
| 13/12/2000 | 2,4800 | -2,36% | 2,5700 | 2,5700 | 2,4200 | 9.180 | ,00 |
| 12/12/2000 | 2,5400 | -1,55% | 2,5700 | 2,5700 | 2,4700 | 12.040 | ,00 |
| 11/12/2000 | 2,5800 | -0,39% | 2,5900 | 2,6100 | 2,5200 | 17.020 | ,00 |
| 08/12/2000 | 2,5900 | -0,38% | 2,5700 | 2,6400 | 2,5700 | 27.300 | ,00 |
| 07/12/2000 | 2,6000 | -1,14% | 2,6300 | 2,6300 | 2,5400 | 24.800 | ,00 |
| 06/12/2000 | 2,6300 | 2,33% | 2,5700 | 2,7700 | 2,5500 | 90.060 | ,00 |
| 05/12/2000 | 2,5700 | -1,15% | 2,6600 | 2,6600 | 2,5100 | 66.120 | ,00 |
| 04/12/2000 | 2,6000 | 7,88% | 2,4700 | 2,6100 | 2,4700 | 97.200 | ,00 |
| 01/12/2000 | 2,4100 | 1,69% | 2,3700 | 2,4600 | 2,3200 | 92.840 | ,00 |
| 30/11/2000 | 2,3700 | -1,66% | 2,4100 | 2,4300 | 2,3000 | 31.600 | ,00 |
| 29/11/2000 | 2,4100 | -2,43% | 2,4700 | 2,4700 | 2,3400 | 48.500 | ,00 |
| 28/11/2000 | 2,4700 | -5,73% | 2,5800 | 2,5800 | 2,4100 | 19.740 | ,00 |
| 27/11/2000 | 2,6200 | -1,87% | 2,6700 | 2,6700 | 2,5700 | 21.520 | ,00 |
| 24/11/2000 | 2,6700 | 0,38% | 2,6600 | 2,7100 | 2,6200 | 19.060 | ,00 |
| 23/11/2000 | 2,6600 | -4,32% | 2,7200 | 2,7700 | 2,5800 | 18.820 | ,00 |
| 22/11/2000 | 2,7800 | -2,11% | 2,8500 | 2,8600 | 2,7100 | 9.840 | ,00 |
| 21/11/2000 | 2,8400 | -1,39% | 2,8400 | 2,8800 | 2,7900 | 36.260 | ,00 |
| 20/11/2000 | 2,8800 | -1,71% | 2,8400 | 2,9300 | 2,8400 | 7.700 | ,00 |
| 17/11/2000 | 2,9300 | -0,34% | 2,9400 | 2,9400 | 2,8700 | 2.160 | ,00 |
| 16/11/2000 | 2,9400 | -1,34% | 2,9300 | 2,9800 | 2,8600 | 15.880 | ,00 |
| 15/11/2000 | 2,9800 | -1,65% | 3,0200 | 3,0300 | 2,9300 | 31.900 | ,00 |
| 14/11/2000 | 3,0300 | -1,30% | 3,0700 | 3,0700 | 2,9500 | 23.740 | ,00 |
| 13/11/2000 | 3,0700 | -3,46% | 3,1700 | 3,1700 | 3,0200 | 14.320 | ,00 |
| 10/11/2000 | 3,1800 | -1,24% | 3,2200 | 3,2200 | 3,0900 | 19.020 | ,00 |
| 09/11/2000 | 3,2200 | -1,53% | 3,2600 | 3,2700 | 3,1500 | 15.660 | ,00 |
| 08/11/2000 | 3,2700 | -1,21% | 3,1900 | 3,2700 | 3,1800 | 7.620 | ,00 |
| 07/11/2000 | 3,3100 | -1,19% | 3,3500 | 3,3500 | 3,2300 | 25.480 | ,00 |
| 06/11/2000 | 3,3500 | -1,18% | 3,3700 | 3,4400 | 3,1800 | 20.240 | ,00 |
| 03/11/2000 | 3,3900 | 0,00% | 3,5800 | 3,5900 | 3,2900 | 3.720 | ,00 |
| 02/11/2000 | 3,3900 | 0,00% | 3,4500 | 3,4500 | 3,3100 | 23.320 | ,00 |
| 01/11/2000 | 3,3900 | 0,89% | 3,4300 | 3,5100 | 3,3700 | 27.060 | ,00 |
| 31/10/2000 | 3,3600 | 4,35% | 3,1000 | 3,3600 | 3,1000 | 31.920 | ,00 |
| 30/10/2000 | 3,2200 | 1,26% | 3,1500 | 3,2300 | 3,0900 | 6.140 | ,00 |
| 27/10/2000 | 3,1800 | -1,85% | 3,0800 | 3,2300 | 3,0800 | 21.090 | ,00 |
| 26/10/2000 | 3,2400 | -3,28% | 3,3000 | 3,3500 | 3,2300 | 12.880 | ,00 |
| 25/10/2000 | 3,3500 | -2,33% | 3,3200 | 3,5100 | 3,3200 | 8.500 | ,00 |
| 24/10/2000 | 3,4300 | -2,28% | 3,3500 | 3,5300 | 3,3500 | 16.240 | ,00 |
| 23/10/2000 | 3,5100 | -3,57% | 3,6200 | 3,6200 | 3,4800 | 5.100 | ,00 |
| 20/10/2000 | 3,6400 | 3,41% | 3,6400 | 3,6400 | 3,5500 | 8.660 | ,00 |
| 19/10/2000 | 3,5200 | 1,15% | 3,4300 | 3,6100 | 3,4300 | 21.220 | ,00 |
| 18/10/2000 | 3,4800 | -1,69% | 3,3800 | 3,5200 | 3,3800 | 8.060 | ,00 |
| 17/10/2000 | 3,5400 | -0,84% | 3,4000 | 3,5500 | 3,3900 | 12.840 | ,00 |
| 16/10/2000 | 3,5700 | 3,18% | 3,8600 | 3,8600 | 3,4800 | 15.860 | ,00 |
| 13/10/2000 | 3,4600 | -3,08% | 3,4500 | 3,5200 | 3,2600 | 23.900 | ,00 |
| 12/10/2000 | 3,5700 | -4,29% | 3,6700 | 3,7400 | 3,5200 | 18.020 | ,00 |
| 11/10/2000 | 3,7300 | -3,87% | 3,8200 | 3,9800 | 3,7300 | 15.640 | ,00 |
| 10/10/2000 | 3,8800 | -0,77% | 3,9100 | 3,9100 | 3,7900 | 8.260 | ,00 |
| 09/10/2000 | 3,9100 | -4,63% | 4,2400 | 4,2400 | 3,8400 | 9.660 | ,00 |
| 06/10/2000 | 4,1000 | 3,54% | 3,7700 | 4,1100 | 3,7700 | 45.900 | ,00 |
| 05/10/2000 | 3,9600 | -0,75% | 3,9000 | 4,0100 | 3,8900 | 10.260 | ,00 |
| 04/10/2000 | 3,9900 | -1,24% | 3,8400 | 4,1100 | 3,8400 | 19.600 | ,00 |
| 03/10/2000 | 4,0400 | -3,81% | 4,1200 | 4,1700 | 3,9900 | 47.420 | ,00 |
| 02/10/2000 | 4,2000 | 0,24% | 4,1900 | 4,3100 | 4,1800 | 8.960 | ,00 |
| 29/9/2000 | 4,1900 | -0,24% | 4,3100 | 4,3100 | 4,1100 | 15.780 | ,00 |
| 28/9/2000 | 4,2000 | 0,00% | 4,2500 | 4,2700 | 4,1200 | 8.500 | ,00 |
| 27/9/2000 | 4,2000 | 1,20% | 4,1900 | 4,5500 | 4,1100 | 71.400 | ,00 |
| 26/9/2000 | 4,1500 | -1,19% | 4,2000 | 4,2500 | 4,1500 | 18.040 | ,00 |
| 25/9/2000 | 4,2000 | -0,47% | 4,2200 | 4,4000 | 4,1700 | 15.480 | ,00 |
| 22/9/2000 | 4,2200 | -2,76% | 4,1700 | 4,3000 | 4,1700 | 15.400 | ,00 |
| 21/9/2000 | 4,3400 | -1,81% | 4,4000 | 4,4000 | 4,2100 | 24.200 | ,00 |
| 20/9/2000 | 4,4200 | -3,70% | 4,5900 | 4,6200 | 4,4100 | 36.880 | ,00 |
| 19/9/2000 | 4,5900 | 1,10% | 4,4200 | 4,6200 | 4,4000 | 58.680 | ,00 |
| 18/9/2000 | 4,5400 | -1,73% | 4,5300 | 4,5900 | 4,4700 | 27.600 | ,00 |
| 15/9/2000 | 4,6200 | 5,24% | 4,4800 | 4,6500 | 4,3100 | 120.600 | ,00 |
| 14/9/2000 | 4,3900 | 2,33% | 4,2100 | 4,4700 | 4,1200 | 52.920 | ,00 |
| 13/9/2000 | 4,2900 | -3,81% | 4,6400 | 4,6400 | 4,2900 | 14.080 | ,00 |
| 12/9/2000 | 4,4600 | -5,31% | 4,7100 | 4,7100 | 4,4200 | 32.980 | ,00 |
| 11/9/2000 | 4,7100 | 3,06% | 4,6700 | 4,9700 | 4,6700 | 68.060 | ,00 |
| 08/9/2000 | 4,5700 | 3,39% | 4,4200 | 4,6800 | 4,4100 | 63.700 | ,00 |
| 07/9/2000 | 4,4200 | 0,23% | 4,4800 | 4,5500 | 4,4000 | 69.080 | ,00 |
| 06/9/2000 | 4,4100 | 2,32% | 4,3900 | 4,4800 | 4,3100 | 48.340 | ,00 |
| 05/9/2000 | 4,3100 | 1,65% | 4,1800 | 4,3700 | 4,1700 | 30.840 | ,00 |
| 04/9/2000 | 4,2400 | -1,17% | 4,4800 | 4,4800 | 3,9700 | 12.100 | ,00 |
| 01/9/2000 | 4,2900 | -0,46% | 4,3600 | 4,6600 | 4,2000 | 59.860 | ,00 |
| 31/8/2000 | 4,3100 | 6,95% | 3,8900 | 4,5000 | 3,8400 | 48.820 | ,00 |
| 30/8/2000 | 4,0300 | -4,73% | 4,2300 | 4,2300 | 4,0000 | 25.820 | ,00 |
| 29/8/2000 | 4,2300 | -1,17% | 4,2600 | 4,3700 | 4,1700 | 18.020 | ,00 |
| 28/8/2000 | 4,2800 | -2,95% | 4,4000 | 4,4000 | 4,0900 | 29.420 | ,00 |
| 25/8/2000 | 4,4100 | 0,23% | 4,4000 | 4,5400 | 4,3300 | 49.480 | ,00 |
| 24/8/2000 | 4,4000 | 0,69% | 4,3800 | 4,4400 | 4,2900 | 54.400 | ,00 |
| 23/8/2000 | 4,3700 | 0,92% | 4,3300 | 4,4500 | 4,2800 | 48.800 | ,00 |
| 22/8/2000 | 4,3300 | -2,48% | 4,3400 | 4,4400 | 4,2800 | 36.080 | ,00 |
| 21/8/2000 | 4,4400 | -1,33% | 4,5200 | 4,6400 | 4,3600 | 18.240 | ,00 |
| 18/8/2000 | 4,5000 | -1,10% | 4,6700 | 4,6700 | 4,4500 | 29.780 | ,00 |
| 17/8/2000 | 4,5500 | -2,36% | 4,6600 | 4,6600 | 4,4000 | 16.200 | ,00 |
| 16/8/2000 | 4,6600 | -4,31% | 4,7300 | 4,9600 | 4,6400 | 12.380 | ,00 |
| 14/8/2000 | 4,8700 | 1,25% | 4,9700 | 4,9700 | 4,6400 | 20.840 | ,00 |
| 11/8/2000 | 4,8100 | 1,26% | 4,8600 | 4,8600 | 4,5900 | 19.000 | ,00 |
| 10/8/2000 | 4,7500 | -5,00% | 4,9800 | 4,9900 | 4,4100 | 19.940 | ,00 |
| 09/8/2000 | 5,0000 | -3,85% | 5,1400 | 5,3100 | 4,7800 | 31.120 | ,00 |
| 08/8/2000 | 5,2000 | 0,19% | 5,1600 | 5,2500 | 5,0300 | 10.820 | ,00 |
| 07/8/2000 | 5,1900 | -5,12% | 5,3200 | 5,4300 | 5,0600 | 17.880 | ,00 |
| 04/8/2000 | 5,4700 | -1,08% | 5,5000 | 5,5500 | 5,3600 | 3.280 | ,00 |
| 03/8/2000 | 5,5300 | -0,18% | 5,6100 | 5,7200 | 5,4000 | 5.300 | ,00 |
| 02/8/2000 | 5,5400 | 0,54% | 5,3200 | 5,5600 | 5,3200 | 10.300 | ,00 |
| 01/8/2000 | 5,5100 | -2,13% | 5,0700 | 5,6600 | 5,0700 | 14.000 | ,00 |
| 31/7/2000 | 5,6300 | 0,90% | 5,5800 | 5,8400 | 5,5500 | 14.580 | ,00 |
| 28/7/2000 | 5,5800 | -1,06% | 5,3600 | 5,7400 | 5,3600 | 12.520 | ,00 |
| 27/7/2000 | 5,6400 | -0,70% | 5,5800 | 5,7500 | 5,5800 | 10.980 | ,00 |
| 26/7/2000 | 5,6800 | -0,70% | 5,7100 | 5,7900 | 5,4100 | 8.440 | ,00 |
| 25/7/2000 | 5,7200 | -1,38% | 5,8000 | 5,8000 | 5,6000 | 13.420 | ,00 |
| 24/7/2000 | 5,8000 | 0,52% | 5,6600 | 5,8300 | 5,6600 | 11.700 | ,00 |
| 21/7/2000 | 5,7700 | 1,23% | 5,8400 | 5,8400 | 5,6300 | 6.620 | ,00 |
| 20/7/2000 | 5,7000 | -0,87% | 5,6400 | 5,7500 | 5,6100 | 20.140 | ,00 |
| 19/7/2000 | 5,7500 | -2,21% | 5,8800 | 5,8800 | 5,4600 | 42.760 | ,00 |
| 18/7/2000 | 5,8800 | 0,68% | 5,8700 | 6,0500 | 5,8300 | 41.440 | ,00 |
| 17/7/2000 | 5,8400 | 6,18% | 5,5000 | 5,8700 | 5,2800 | 46.580 | ,00 |
| 14/7/2000 | 5,5000 | 1,85% | 5,5900 | 5,5900 | 5,3100 | 20.300 | ,00 |
| 13/7/2000 | 5,4000 | -2,35% | 5,2800 | 5,6600 | 5,2800 | 20.020 | ,00 |
| 12/7/2000 | 5,5300 | -2,12% | 5,6100 | 5,7100 | 5,4700 | 10.340 | ,00 |
| 11/7/2000 | 5,6500 | 1,07% | 5,5500 | 5,8200 | 5,4600 | 45.000 | ,00 |
| 10/7/2000 | 5,5900 | -1,41% | 5,6300 | 5,7400 | 5,5000 | 30.140 | ,00 |
| 07/7/2000 | 5,6700 | -4,06% | 5,8200 | 5,8400 | 5,4400 | 18.420 | ,00 |
| 06/7/2000 | 5,9100 | -0,67% | 6,0500 | 6,5200 | 5,8700 | 60.140 | ,00 |
| 05/7/2000 | 5,9500 | 2,23% | 6,0000 | 6,0500 | 5,7300 | 57.960 | ,00 |
| 04/7/2000 | 5,8200 | -3,32% | 5,7300 | 6,1300 | 5,7300 | 11.420 | ,00 |
| 03/7/2000 | 6,0200 | -3,99% | 6,2400 | 6,2400 | 5,8700 | 21.160 | ,00 |
| 30/6/2000 | 6,2700 | -2,03% | 6,3800 | 6,5300 | 6,2600 | 5.140 | ,00 |
| 29/6/2000 | 6,4000 | -3,90% | 6,4600 | 6,6600 | 6,2700 | 15.660 | ,00 |
| 28/6/2000 | 6,6600 | -1,33% | 6,9300 | 6,9300 | 6,5000 | 24.420 | ,00 |
| 27/6/2000 | 6,7500 | 4,49% | 6,3800 | 6,8100 | 6,3200 | 15.300 | ,00 |
| 26/6/2000 | 6,4600 | -3,29% | 6,5300 | 6,7700 | 6,0500 | 26.700 | ,00 |
| 23/6/2000 | 6,6800 | -1,18% | 6,7500 | 7,1200 | 6,4000 | 6.960 | ,00 |
| 22/6/2000 | 6,7600 | -0,15% | 6,7700 | 6,9600 | 6,3200 | 13.140 | ,00 |
| 21/6/2000 | 6,7700 | -2,87% | 6,9000 | 6,9400 | 6,4400 | 12.300 | ,00 |
| 20/6/2000 | 6,9700 | -0,57% | 7,2500 | 7,2500 | 6,8700 | 9.960 | ,00 |
| 16/6/2000 | 7,0100 | -2,23% | 6,6900 | 7,1900 | 6,6900 | 8.640 | ,00 |
| 15/6/2000 | 7,1700 | 0,70% | 7,1200 | 7,2600 | 7,0100 | 12.320 | ,00 |
| 14/6/2000 | 7,1200 | -1,11% | 6,7500 | 7,5300 | 6,7500 | 13.420 | ,00 |
| 13/6/2000 | 7,2000 | -0,14% | 6,7200 | 7,2300 | 6,7200 | 21.560 | ,00 |
| 12/6/2000 | 7,2100 | -1,10% | 7,3400 | 7,3400 | 7,1200 | 12.480 | ,00 |
| 09/6/2000 | 7,2900 | 0,83% | 7,1300 | 7,3400 | 7,0800 | 13.580 | ,00 |
| 08/6/2000 | 7,2300 | -0,82% | 7,1900 | 7,3400 | 7,1200 | 8.800 | ,00 |
| 07/6/2000 | 7,2900 | -2,67% | 7,4800 | 7,4800 | 7,0400 | 16.780 | ,00 |
| 06/6/2000 | 7,4900 | 0,13% | 7,3900 | 7,5600 | 7,3900 | 12.040 | ,00 |
| 05/6/2000 | 7,4800 | -1,06% | 7,5600 | 7,6200 | 7,4400 | 16.800 | ,00 |
| 02/6/2000 | 7,5600 | -1,43% | 7,6700 | 7,6700 | 7,3700 | 7.040 | ,00 |
| 01/6/2000 | 7,6700 | 0,00% | 7,6000 | 7,6900 | 7,4100 | 10.000 | ,00 |
| 31/5/2000 | 7,6700 | 0,39% | 7,7800 | 7,7800 | 7,5900 | 23.720 | ,00 |
| 30/5/2000 | 7,6400 | -0,39% | 7,3300 | 7,7000 | 7,3300 | 16.760 | ,00 |
| 29/5/2000 | 7,6700 | 0,26% | 7,6500 | 7,9200 | 7,4900 | 11.180 | ,00 |
| 26/5/2000 | 7,6500 | 0,00% | 7,7500 | 7,7500 | 7,4200 | 15.140 | ,00 |
| 25/5/2000 | 7,6500 | 1,32% | 7,5600 | 8,0700 | 7,2900 | 27.470 | ,00 |
| 24/5/2000 | 7,5500 | -2,33% | 7,7300 | 7,7300 | 7,3400 | 21.020 | ,00 |
| 23/5/2000 | 7,7300 | -0,77% | 7,3800 | 7,7800 | 7,3800 | 26.020 | ,00 |
| 22/5/2000 | 7,7900 | -5,69% | 8,1100 | 8,1100 | 7,7900 | 28.720 | ,00 |
| 19/5/2000 | 8,2600 | 1,72% | 8,1200 | 8,5700 | 7,8300 | 93.660 | ,00 |
| 18/5/2000 | 8,1200 | 3,97% | 7,8100 | 8,1400 | 7,7500 | 42.940 | ,00 |
| 17/5/2000 | 7,8100 | -0,38% | 7,3700 | 7,8800 | 7,3700 | 30.500 | ,00 |
| 16/5/2000 | 7,8400 | -2,61% | 7,8100 | 8,1300 | 7,5100 | 22.640 | ,00 |
| 15/5/2000 | 8,0500 | -0,49% | 8,2200 | 8,2200 | 8,0000 | 24.820 | ,00 |
| 12/5/2000 | 8,0900 | -0,86% | 8,2200 | 8,3600 | 7,9500 | 55.560 | ,00 |
| 11/5/2000 | 8,1600 | 5,84% | 7,7100 | 8,2200 | 7,3500 | 183.680 | ,00 |
| 10/5/2000 | 7,7100 | 9,99% | 7,0100 | 7,7100 | 6,9000 | 104.960 | ,00 |
| 09/5/2000 | 7,0100 | 3,70% | 6,7600 | 7,0900 | 6,7400 | 33.980 | ,00 |
| 08/5/2000 | 6,7600 | 9,56% | 6,0200 | 6,7900 | 6,0200 | 129.840 | ,00 |
| 05/5/2000 | 6,1700 | 1,31% | 5,9100 | 6,2400 | 5,9100 | 16.980 | ,00 |
| 04/5/2000 | 6,0900 | -1,46% | 5,9700 | 6,1400 | 5,9400 | 19.280 | ,00 |
| 03/5/2000 | 6,1800 | -0,80% | 6,1800 | 6,2900 | 5,9400 | 20.020 | ,00 |
| 02/5/2000 | 6,2300 | 2,64% | 5,8900 | 6,3400 | 5,8900 | 25.160 | ,00 |
| 27/4/2000 | 6,0700 | 1,68% | 5,8700 | 6,2900 | 5,7300 | 21.500 | ,00 |
| 26/4/2000 | 5,9700 | 0,00% | 5,8700 | 6,1300 | 5,4500 | 14.400 | ,00 |
| 25/4/2000 | 5,9700 | -4,33% | 5,8800 | 6,2400 | 5,6600 | 20.900 | ,00 |
| 24/4/2000 | 6,2400 | -2,35% | 6,1600 | 6,4300 | 6,0500 | 14.180 | ,00 |
| 21/4/2000 | 6,3900 | 2,24% | 6,2700 | 6,4300 | 6,0000 | 24.540 | ,00 |
| 20/4/2000 | 6,2500 | -0,32% | 6,3800 | 6,4200 | 6,0500 | 16.820 | ,00 |
| 19/4/2000 | 6,2700 | 6,45% | 6,0200 | 6,4700 | 5,7300 | 33.360 | ,00 |
| 18/4/2000 | 5,8900 | -2,48% | 6,3100 | 6,4500 | 5,4700 | 20.740 | ,00 |
| 17/4/2000 | 6,0400 | -9,85% | 6,0300 | 6,1600 | 6,0300 | 20.460 | ,00 |
| 14/4/2000 | 6,7000 | -3,46% | 6,8400 | 6,9000 | 6,3500 | 26.500 | ,00 |
| 13/4/2000 | 6,9400 | -3,34% | 7,1800 | 7,1800 | 6,8400 | 24.920 | ,00 |
| 12/4/2000 | 7,1800 | -1,51% | 6,9500 | 7,3700 | 6,9500 | 13.700 | ,00 |
| 11/4/2000 | 7,2900 | 1,53% | 6,9800 | 7,3400 | 6,7400 | 35.340 | ,00 |
| 10/4/2000 | 7,1800 | -2,31% | 7,5900 | 7,5900 | 6,9700 | 17.680 | ,00 |
| 07/4/2000 | 7,3500 | 4,55% | 7,0300 | 7,4800 | 6,9000 | 126.140 | ,00 |
| 06/4/2000 | 7,0300 | -1,40% | 7,1800 | 7,1800 | 6,9000 | 14.320 | ,00 |
| 05/4/2000 | 7,1300 | 1,86% | 7,1800 | 7,1800 | 6,7100 | 23.240 | ,00 |
| 04/4/2000 | 7,0000 | -2,51% | 6,9100 | 7,1200 | 6,9100 | 25.020 | ,00 |
| 03/4/2000 | 7,1800 | 0,70% | 7,1300 | 7,4700 | 7,0400 | 12.220 | ,00 |
| 31/3/2000 | 7,1300 | -0,28% | 6,6300 | 7,3200 | 6,6300 | 29.500 | ,00 |
| 30/3/2000 | 7,1500 | -0,69% | 7,2300 | 7,4100 | 6,7800 | 34.680 | ,00 |
| 29/3/2000 | 7,2000 | 6,67% | 6,6000 | 7,4000 | 6,6000 | 48.280 | ,00 |
| 28/3/2000 | 6,7500 | -5,99% | 6,9000 | 7,0400 | 6,4600 | 49.420 | ,00 |
| 27/3/2000 | 7,1800 | -2,05% | 7,4100 | 7,4100 | 6,6200 | 57.380 | ,00 |
| 24/3/2000 | 7,3300 | -1,87% | 7,3400 | 7,7100 | 7,0400 | 29.100 | ,00 |
| 23/3/2000 | 7,4700 | -9,34% | 8,2400 | 8,2400 | 7,4200 | 47.400 | ,00 |
| 22/3/2000 | 8,2400 | -2,14% | 7,7200 | 8,3200 | 7,7200 | 17.080 | ,00 |
| 21/3/2000 | 8,4200 | -4,43% | 8,6700 | 8,7300 | 8,0800 | 19.420 | ,00 |
| 20/3/2000 | 8,8100 | -0,56% | 8,9200 | 8,9400 | 8,5400 | 44.906 | ,00 |
| 17/3/2000 | 8,8600 | 6,11% | 8,6000 | 9,0900 | 8,6000 | 108.660 | ,00 |
| 16/3/2000 | 8,3500 | 8,02% | 8,0300 | 8,4700 | 7,7200 | 93.380 | ,00 |
| 15/3/2000 | 7,7300 | -7,87% | 7,7000 | 8,3600 | 7,5600 | 104.420 | ,00 |
| 14/3/2000 | 8,3900 | -10,08% | 9,3900 | 9,4100 | 8,3900 | 64.380 | ,00 |
| 10/3/2000 | 9,3300 | -2,30% | 9,5500 | 9,7600 | 8,6000 | 71.980 | ,00 |
| 09/3/2000 | 9,5500 | -1,04% | 9,7600 | 9,9500 | 9,2700 | 53.960 | ,00 |
| 08/3/2000 | 9,6500 | -3,40% | 9,1700 | 9,9700 | 8,9900 | 60.940 | ,00 |
| 07/3/2000 | 9,9900 | -8,18% | 10,5800 | 10,6400 | 9,8200 | 18.620 | ,00 |
| 06/3/2000 | 10,8800 | -0,09% | 10,9000 | 11,0900 | 10,4500 | 55.720 | ,00 |
| 03/3/2000 | 10,8900 | 0,74% | 10,8100 | 11,5200 | 10,5600 | 148.580 | ,00 |
| 02/3/2000 | 10,8100 | 1,79% | 10,6200 | 10,9800 | 10,6200 | 57.720 | ,00 |
| 01/3/2000 | 10,6200 | -2,48% | 10,4200 | 11,0100 | 9,9800 | 90.280 | ,00 |
| 29/2/2000 | 10,8900 | -4,81% | 11,2700 | 11,7200 | 10,5000 | 29.800 | ,00 |
| 28/2/2000 | 11,4400 | -4,67% | 12,0000 | 12,0000 | 10,9500 | 28.080 | ,00 |
| 25/2/2000 | 12,0000 | -2,36% | 12,1100 | 12,2800 | 11,8100 | 41.960 | ,00 |
| 24/2/2000 | 12,2900 | -0,65% | 12,3700 | 12,4600 | 11,9900 | 44.480 | ,00 |
| 23/2/2000 | 12,3700 | -3,51% | 12,7200 | 12,7200 | 12,1800 | 22.600 | ,00 |
| 22/2/2000 | 12,8200 | -3,75% | 13,3200 | 13,3200 | 12,7400 | 22.926 | ,00 |
| 21/2/2000 | 13,3200 | -2,27% | 13,2500 | 13,6300 | 12,8100 | 37.590 | ,00 |
| 18/2/2000 | 13,6300 | 3,65% | 12,8100 | 13,7100 | 12,8100 | 42.480 | ,00 |
| 17/2/2000 | 13,1500 | -2,08% | 12,8500 | 13,2100 | 12,7500 | 47.560 | ,00 |
| 16/2/2000 | 13,4300 | -2,61% | 13,4300 | 13,8700 | 12,9900 | 59.300 | ,00 |
| 15/2/2000 | 13,7900 | -1,36% | 13,5000 | 14,0100 | 13,4000 | 52.580 | ,00 |
| 14/2/2000 | 13,9800 | -0,36% | 13,5000 | 14,2300 | 13,5000 | 20.060 | ,00 |
| 11/2/2000 | 14,0300 | 0,57% | 13,8100 | 14,3100 | 13,8100 | 69.420 | ,00 |
| 10/2/2000 | 13,9500 | -0,64% | 13,2900 | 14,2300 | 13,2900 | 72.480 | ,00 |
| 09/2/2000 | 14,0400 | -0,78% | 13,7300 | 14,4700 | 13,7300 | 65.060 | ,00 |
| 08/2/2000 | 14,1500 | 4,43% | 13,5500 | 14,6700 | 13,4600 | 127.160 | ,00 |
| 07/2/2000 | 13,5500 | 0,52% | 13,6500 | 13,7900 | 13,3700 | 103.980 | ,00 |
| 04/2/2000 | 13,4800 | 0,22% | 13,1500 | 13,7700 | 13,1500 | 49.120 | ,00 |
| 03/2/2000 | 13,4500 | 0,60% | 13,2100 | 13,6500 | 12,8000 | 33.560 | ,00 |
| 02/2/2000 | 13,3700 | 0,98% | 13,2400 | 13,6800 | 13,1300 | 44.760 | ,00 |
| 01/2/2000 | 13,2400 | 6,17% | 12,4400 | 13,4700 | 12,3800 | 108.760 | ,00 |
| 31/1/2000 | 12,4700 | -0,80% | 12,5000 | 12,6200 | 12,3300 | 13.040 | ,00 |
| 28/1/2000 | 12,5700 | 1,13% | 12,4700 | 12,6900 | 12,4300 | 22.120 | ,00 |
| 27/1/2000 | 12,4300 | -0,56% | 12,3300 | 12,5000 | 12,1100 | 10.540 | ,00 |
| 26/1/2000 | 12,5000 | -2,72% | 12,8400 | 12,8400 | 12,3600 | 14.860 | ,00 |
| 25/1/2000 | 12,8500 | -2,13% | 12,8800 | 13,0600 | 12,3400 | 15.560 | ,00 |
| 24/1/2000 | 13,1300 | 0,54% | 12,7800 | 13,3500 | 12,7800 | 34.590 | ,00 |
| 21/1/2000 | 13,0600 | 0,69% | 12,6900 | 13,1600 | 12,6900 | 27.970 | ,00 |
| 20/1/2000 | 12,9700 | 0,00% | 12,5500 | 13,1300 | 12,5500 | 30.060 | ,00 |
| 19/1/2000 | 12,9700 | -2,11% | 12,5000 | 13,2100 | 12,5000 | 33.920 | ,00 |
| 18/1/2000 | 13,2500 | -2,14% | 13,2100 | 13,4800 | 12,4700 | 35.120 | ,00 |
| 17/1/2000 | 13,5400 | 0,89% | 13,7200 | 14,0900 | 13,5000 | 39.800 | ,00 |
| 14/1/2000 | 13,4200 | 1,51% | 13,3500 | 13,6500 | 13,3500 | 31.020 | ,00 |
| 13/1/2000 | 13,2200 | 0,23% | 12,4900 | 13,3500 | 12,4900 | 19.620 | ,00 |
| 12/1/2000 | 13,1900 | 2,01% | 12,0500 | 13,3500 | 12,0500 | 34.720 | ,00 |
| 11/1/2000 | 12,9300 | -4,51% | 13,0000 | 13,3200 | 12,6500 | 54.580 | ,00 |
| 10/1/2000 | 13,5400 | -1,02% | 13,6500 | 13,9400 | 13,4400 | 43.770 | ,00 |
| 07/1/2000 | 13,6800 | 2,93% | 12,7800 | 13,7500 | 12,7800 | 26.480 | ,00 |
| 05/1/2000 | 13,2900 | -2,21% | 12,5200 | 13,5000 | 12,5000 | 57.140 | ,00 |
| 04/1/2000 | 13,5900 | -5,43% | 13,3700 | 13,9400 | 13,3700 | 33.660 | ,00 |
| 03/1/2000 | 14,3700 | 6,84% | 14,1500 | 14,5200 | 14,0600 | 93.480 | ,00 |
| 30/12/1999 | 13,4500 | 1,66% | 12,8600 | 13,7600 | 12,8600 | 264.720 | ,00 |
| 29/12/1999 | 13,2300 | 3,52% | 13,1200 | 13,5000 | 12,1100 | 46.040 | ,00 |
| 28/12/1999 | 12,7800 | 7,49% | 12,5300 | 12,8300 | 12,0200 | 45.384 | ,00 |
| 27/12/1999 | 11,8900 | 7,21% | 10,7100 | 11,9700 | 10,6400 | 52.660 | ,00 |
| 24/12/1999 | 11,0900 | -7,12% | 11,1700 | 12,1100 | 10,9900 | 77.080 | ,00 |
| 23/12/1999 | 11,9400 | -3,40% | 12,5000 | 12,5000 | 11,3700 | 53.020 | ,00 |
| 22/12/1999 | 12,3600 | 4,22% | 11,0100 | 12,8000 | 11,0100 | 61.720 | ,00 |
| 21/12/1999 | 11,8600 | -7,05% | 12,4900 | 12,6900 | 11,7400 | 66.660 | ,00 |
| 20/12/1999 | 12,7600 | -5,83% | 13,2100 | 13,9300 | 12,4700 | 44.660 | ,00 |
| 17/12/1999 | 13,5500 | 0,15% | 13,8700 | 13,9400 | 12,9800 | 69.420 | ,00 |
| 16/12/1999 | 13,5300 | -2,66% | 13,3600 | 13,9000 | 12,7900 | 64.400 | ,00 |
| 15/12/1999 | 13,9000 | -2,52% | 14,2600 | 14,2600 | 13,5500 | 37.800 | ,00 |
| 14/12/1999 | 14,2600 | -0,42% | 14,1000 | 14,5900 | 13,8100 | 36.140 | ,00 |
| 13/12/1999 | 14,3200 | 5,84% | 14,6000 | 14,6100 | 13,9400 | 29.320 | ,00 |
| 10/12/1999 | 13,5300 | 2,19% | 13,2400 | 13,7900 | 12,6200 | 35.920 | ,00 |
| 09/12/1999 | 13,2400 | 0,61% | 13,1900 | 14,0100 | 12,4000 | 43.700 | ,00 |
| 08/12/1999 | 13,1600 | -2,81% | 13,2600 | 13,9400 | 12,4600 | 93.820 | ,00 |
| 07/12/1999 | 13,5400 | -4,71% | 13,6900 | 14,6300 | 13,0800 | 77.560 | ,00 |
| 06/12/1999 | 14,2100 | -5,08% | 14,9700 | 15,2600 | 13,9100 | 54.100 | ,00 |
| 03/12/1999 | 14,9700 | 0,20% | 14,4500 | 14,9700 | 14,4500 | 59.500 | ,00 |
| 02/12/1999 | 14,9400 | -3,05% | 15,5500 | 15,6300 | 14,6900 | 55.400 | ,00 |
| 01/12/1999 | 15,4100 | -1,97% | 15,9900 | 16,0700 | 15,2800 | 36.760 | ,00 |
| 30/11/1999 | 15,7200 | -0,69% | 15,9200 | 16,2900 | 15,4100 | 94.980 | ,00 |
| 29/11/1999 | 15,8300 | 5,89% | 14,8300 | 16,1100 | 14,6900 | 137.100 | ,00 |
| 26/11/1999 | 14,9500 | 2,82% | 14,6700 | 14,9800 | 14,2600 | 32.640 | ,00 |
| 25/11/1999 | 14,5400 | -0,95% | 14,6800 | 15,2200 | 14,3500 | 48.600 | ,00 |
| 24/11/1999 | 14,6800 | -6,62% | 14,7000 | 15,4100 | 14,4700 | 54.360 | ,00 |
| 23/11/1999 | 15,7200 | -1,69% | 15,4100 | 16,2900 | 15,4100 | 67.420 | ,00 |
| 22/11/1999 | 15,9900 | 0,06% | 16,2100 | 16,5700 | 15,5800 | 75.140 | ,00 |
| 19/11/1999 | 15,9800 | 4,44% | 15,2600 | 15,9900 | 15,2600 | 76.300 | ,00 |
| 18/11/1999 | 15,3000 | -1,10% | 15,5500 | 15,5800 | 14,9800 | 44.540 | ,00 |
| 17/11/1999 | 15,4700 | -0,51% | 15,4100 | 15,5500 | 15,1100 | 43.340 | ,00 |
| 16/11/1999 | 15,5500 | -0,89% | 15,5000 | 15,7000 | 15,2300 | 57.420 | ,00 |
| 15/11/1999 | 15,6900 | 0,38% | 15,3300 | 16,2700 | 15,3300 | 54.126 | ,00 |
| 12/11/1999 | 15,6300 | -2,19% | 15,4400 | 16,7100 | 15,4200 | 61.600 | ,00 |
| 11/11/1999 | 15,9800 | -0,99% | 15,8500 | 16,4300 | 15,4100 | 75.380 | ,00 |
| 10/11/1999 | 16,1400 | -3,35% | 16,3900 | 16,5700 | 15,8600 | 63.040 | ,00 |
| 09/11/1999 | 16,7000 | -1,88% | 16,8700 | 17,1500 | 16,3800 | 66.600 | ,00 |
| 08/11/1999 | 17,0200 | 1,92% | 16,7300 | 17,1700 | 16,5800 | 80.960 | ,00 |
| 05/11/1999 | 16,7000 | 3,47% | 15,4900 | 16,8700 | 15,4900 | 80.280 | ,00 |
| 04/11/1999 | 16,1400 | -1,71% | 15,7100 | 16,5100 | 15,7100 | 67.680 | ,00 |
| 03/11/1999 | 16,4200 | -4,76% | 16,5200 | 17,0900 | 16,2200 | 48.640 | ,00 |
| 02/11/1999 | 17,2400 | -2,87% | 16,6800 | 17,4600 | 16,6800 | 52.120 | ,00 |
| 01/11/1999 | 17,7500 | 2,96% | 17,7600 | 17,8200 | 16,7600 | 100.900 | ,00 |
| 29/10/1999 | 17,2400 | 0,41% | 17,5300 | 17,6400 | 15,9900 | 110.480 | ,00 |
| 27/10/1999 | 17,1700 | 0,00% | 17,1500 | 17,4600 | 16,1400 | 154.200 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,4000 | 7,06 % | 2,4000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΒΙΟΣΚ | 3,1900 | 4,25 % | 0,1300 | 201.100 |
| ΕΛΙΝ | 2,5200 | 4,13 % | 0,1000 | 993.742 |
| ΞΥΛΠ | 0,4740 | 3,95 % | 0,0180 | 446 |
| ΝΑΥΠ | 1,4150 | 3,66 % | 0,0500 | 4.698 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΑΑΑΚ | 7,5000 | 2,04 % | 0,1500 | 1 |
| ΕΛΤΟΝ | 2,0500 | 1,99 % | 0,0400 | 88.623 |
| ΑΤΕΚ | 1,7300 | 1,76 % | 0,0300 | 1.001 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8020 | -2,55 % | -0,1780 | 22.833.947 |
| ΕΤΕ | 12,7000 | -1,85 % | -0,2400 | 14.294.769 |
| ΔΕΗ | 15,1400 | 0,40 % | 0,0600 | 12.853.821 |
| ΕΥΡΩΒ | 3,3400 | -1,97 % | -0,0670 | 11.514.345 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 8.393.731 |
| ΑΛΦΑ | 3,4690 | -0,46 % | -0,0160 | 7.982.931 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 7.874.991 |
| ΟΠΑΠ | 18,1400 | -1,73 % | -0,3200 | 7.580.719 |
| CENER | 14,4000 | 1,41 % | 0,2000 | 7.450.106 |
| ΜΠΕΛΑ | 27,6000 | 1,02 % | 0,2800 | 6.050.184 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3400 | -1,97 % | 3.431.312 | 11,51εκ. |
| ΙΝΛΟΤ | 1,1300 | -0,35 % | 3.429.876 | 3,88εκ. |
| ΠΕΙΡ | 6,8020 | -2,55 % | 3.295.858 | 22,83εκ. |
| ΑΛΦΑ | 3,4690 | -0,46 % | 2.288.762 | 7,98εκ. |
| ΕΤΕ | 12,7000 | -1,85 % | 1.117.950 | 14,29εκ. |
| ΕΛΙΝ | 2,5200 | 4,13 % | 993.742 | 2,94εκ. |
| ΔΕΗ | 15,1400 | 0,40 % | 849.897 | 12,85εκ. |
| BOCHGR | 8,1000 | -0,98 % | 683.840 | 5,58εκ. |
| CENER | 14,4000 | 1,41 % | 520.536 | 7,45εκ. |
| CREDIA | 1,4680 | -2,39 % | 417.788 | 618,8χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5200 | 4,13 % | 993.742 | 4,17 % |
| ΒΙΟΣΚ | 3,1900 | 4,25 % | 201.100 | 1,17 % |
| ΕΧΑΕ | 6,1800 | -1,75 % | 283.355 | 0,47 % |
| EIS | 1,7240 | -1,26 % | 67.132 | 0,44 % |
| ΛΕΒΠ | 0,2040 | 0,00 % | 8.800 | 0,41 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 96.352 | 0,36 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΕΛΤΟΝ | 2,0500 | 1,99 % | 88.623 | 0,33 % |
| ΜΕΒΑ | 8,7500 | -2,23 % | 32.902 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,5000 | -4,58 % | 122.311 | 9,54 % |
| ΛΑΝΑΚ | 1,5300 | -0,65 % | 3.287 | 8,44 % |
| ΠΑΙΡ | 0,9300 | -2,11 % | 9.833 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,5100 | 0,67 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,4000 | 0,93 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0500 | 1,99 % | 88.623 | 6,47 % |
| ΕΥΑΠΣ | 3,7600 | 1,62 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5200 | 4,13 % | 993.742 | 6,20 % |
| DIMAND | 9,6000 | -1,64 % | 18.393 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|