| 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
ΕΛΛΗΝΙΚΑ ΚΑΛΩΔΙΑ (ΕΛΚΑ)
1,3100 €
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 |
|---|---|---|---|---|---|---|---|
| 16/3/2001 | 3,5500 | -2,47% | 3,6900 | 3,7100 | 3,5000 | 37.483 | 136.034,00 |
| 15/3/2001 | 3,6400 | 2,54% | 3,5000 | 3,7100 | 3,3300 | 65.122 | 228.966,00 |
| 14/3/2001 | 3,5500 | -10,35% | 3,9600 | 4,1800 | 3,5200 | 122.686 | 482.694,00 |
| 13/3/2001 | 3,9600 | -1,98% | 3,9800 | 4,0800 | 3,9000 | 61.648 | 246.679,00 |
| 12/3/2001 | 4,0400 | -1,94% | 4,0800 | 4,2800 | 3,9800 | 86.665 | 360.688,00 |
| 09/3/2001 | 4,1200 | -1,44% | 4,2000 | 4,2800 | 4,0800 | 52.605 | 220.183,00 |
| 08/3/2001 | 4,1800 | 4,50% | 4,0600 | 4,1800 | 4,0600 | 42.112 | 173.749,00 |
| 07/3/2001 | 4,0000 | -0,99% | 4,0400 | 4,2000 | 3,9800 | 81.965 | 338.982,00 |
| 06/3/2001 | 4,0400 | 1,00% | 4,0000 | 4,1400 | 3,8800 | 95.330 | 385.456,00 |
| 05/3/2001 | 4,0000 | -0,99% | 4,1000 | 4,1000 | 3,9300 | 8.063 | 32.215,00 |
| 02/3/2001 | 4,0400 | 6,88% | 3,6100 | 4,0400 | 3,6100 | 24.239 | 93.779,00 |
| 01/3/2001 | 3,7800 | -1,56% | 3,6700 | 3,8400 | 3,6200 | 1.425 | 5.395,00 |
| 28/2/2001 | 3,8400 | -1,03% | 3,8800 | 3,9400 | 3,8400 | 2.379 | 9.246,00 |
| 27/2/2001 | 3,8800 | 0,00% | 3,9000 | 4,0200 | 3,8200 | 4.016 | 15.655,00 |
| 23/2/2001 | 3,8800 | 1,04% | 3,8400 | 4,0400 | 3,8400 | 5.823 | 22.929,00 |
| 22/2/2001 | 3,8400 | 0,79% | 3,6700 | 3,8800 | 3,6200 | 10.041 | 38.202,00 |
| 21/2/2001 | 3,8100 | -3,79% | 3,9600 | 3,9600 | 3,8100 | 5.151 | 19.804,00 |
| 20/2/2001 | 3,9600 | 1,54% | 4,0200 | 4,2200 | 3,8800 | 30.354 | 124.536,00 |
| 19/2/2001 | 3,9000 | 0,52% | 4,0000 | 4,0000 | 3,8200 | 11.306 | 44.678,00 |
| 16/2/2001 | 3,8800 | 5,15% | 3,7400 | 4,0600 | 3,7200 | 19.108 | 73.861,00 |
| 15/2/2001 | 3,6900 | 0,00% | 3,7400 | 3,8600 | 3,6400 | 13.676 | 51.297,00 |
| 14/2/2001 | 3,6900 | 1,93% | 3,6700 | 3,6900 | 3,6100 | 7.530 | 27.488,00 |
| 13/2/2001 | 3,6200 | -1,90% | 3,7400 | 3,7400 | 3,5900 | 21.136 | 78.052,80 |
| 12/2/2001 | 3,6900 | 5,73% | 3,4700 | 3,7200 | 3,4700 | 14.077 | 50.949,41 |
| 09/2/2001 | 3,4900 | 4,80% | 3,3500 | 3,5000 | 3,3500 | 6.978 | 23.826,60 |
| 08/2/2001 | 3,3300 | 1,22% | 3,2900 | 3,4500 | 3,2900 | 11.808 | 39.042,41 |
| 07/2/2001 | 3,2900 | 0,00% | 3,2900 | 3,3300 | 3,2900 | 4.185 | 13.770,64 |
| 06/2/2001 | 3,2900 | 0,61% | 3,3300 | 3,3300 | 3,2300 | 11.165 | 36.661,39 |
| 05/2/2001 | 3,2700 | -3,54% | 3,3700 | 3,6700 | 3,2700 | 3.112 | 10.394,80 |
| 02/2/2001 | 3,3900 | -3,14% | 3,3500 | 3,4700 | 3,3100 | 2.128 | 7.192,40 |
| 01/2/2001 | 3,5000 | -3,85% | 3,6900 | 3,6900 | 3,4700 | 3.966 | 14.187,20 |
| 31/1/2001 | 3,6400 | 1,96% | 3,5500 | 3,6900 | 3,4500 | 7.402 | 26.649,48 |
| 30/1/2001 | 3,5700 | 2,88% | 3,4900 | 3,5700 | 3,4700 | 3.140 | 11.074,12 |
| 29/1/2001 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | 220 | 765,60 |
| 26/1/2001 | 3,4700 | 2,06% | 3,5000 | 3,5000 | 3,4300 | 5.643 | 19.553,60 |
| 25/1/2001 | 3,4000 | 3,98% | 3,3900 | 3,4900 | 3,2500 | 5.771 | 19.195,04 |
| 24/1/2001 | 3,2700 | 0,00% | 3,2900 | 3,2900 | 3,1700 | 12.712 | 41.156,39 |
| 23/1/2001 | 3,2700 | -0,61% | 3,2700 | 3,3500 | 3,2300 | 4.669 | 15.253,60 |
| 22/1/2001 | 3,2900 | -3,24% | 3,3300 | 3,5200 | 3,2100 | 6.386 | 20.979,60 |
| 19/1/2001 | 3,4000 | -2,86% | 3,4900 | 3,5500 | 3,3900 | 5.432 | 18.654,00 |
| 18/1/2001 | 3,5000 | -3,31% | 3,6400 | 3,7600 | 3,4900 | 6.677 | 24.283,40 |
| 17/1/2001 | 3,6200 | 0,84% | 3,6700 | 3,7200 | 3,3300 | 16.147 | 56.974,03 |
| 16/1/2001 | 3,5900 | -2,18% | 3,5900 | 3,6400 | 3,5000 | 6.456 | 23.127,20 |
| 15/1/2001 | 3,6700 | -9,61% | 3,9300 | 3,9300 | 3,5900 | 6.265 | 23.496,00 |
| 12/1/2001 | 4,0600 | -0,98% | 4,1800 | 4,2600 | 3,6200 | 8.645 | 34.796,01 |
| 11/1/2001 | 4,1000 | 4,33% | 3,9300 | 4,1200 | 3,9300 | 5.094 | ,00 |
| 10/1/2001 | 3,9300 | 11,65% | 3,5000 | 3,9400 | 3,4300 | 4.829 | ,00 |
| 09/1/2001 | 3,5200 | -1,40% | 3,5200 | 3,7100 | 3,5000 | 5.683 | ,00 |
| 08/1/2001 | 3,5700 | -6,54% | 3,6200 | 3,8200 | 3,5500 | 3.566 | ,00 |
| 05/1/2001 | 3,8200 | -4,02% | 3,9000 | 3,9400 | 3,7200 | 3.735 | ,00 |
| 04/1/2001 | 3,9800 | 0,00% | 4,1000 | 4,1000 | 3,9800 | 2.871 | ,00 |
| 03/1/2001 | 3,9800 | -5,69% | 4,1800 | 4,2200 | 3,9600 | 913 | ,00 |
| 29/12/2000 | 4,2200 | 3,18% | 4,2100 | 4,2400 | 3,9600 | 11.436 | ,00 |
| 28/12/2000 | 4,0900 | -2,15% | 4,0900 | 4,3000 | 3,9500 | 30.559 | ,00 |
| 27/12/2000 | 4,1800 | -0,24% | 4,2100 | 4,2400 | 4,0000 | 13.987 | ,00 |
| 22/12/2000 | 4,1900 | 6,89% | 4,0500 | 4,3800 | 3,8400 | 8.655 | ,00 |
| 21/12/2000 | 3,9200 | -2,49% | 4,0000 | 4,0200 | 3,8700 | 9.498 | ,00 |
| 20/12/2000 | 4,0200 | -0,74% | 4,0300 | 4,0900 | 3,9900 | 3.805 | ,00 |
| 19/12/2000 | 4,0500 | -3,80% | 4,0600 | 4,0900 | 3,9700 | 1.588 | ,00 |
| 18/12/2000 | 4,2100 | -1,64% | 4,2400 | 4,3800 | 4,0600 | 11.720 | ,00 |
| 15/12/2000 | 4,2800 | -0,47% | 4,3800 | 4,3800 | 4,2400 | 7.380 | ,00 |
| 14/12/2000 | 4,3000 | 1,18% | 4,1800 | 4,3500 | 4,0900 | 18.766 | ,00 |
| 13/12/2000 | 4,2500 | -4,28% | 4,3800 | 4,4400 | 4,2500 | 8.073 | ,00 |
| 12/12/2000 | 4,4400 | -3,48% | 4,6000 | 4,6000 | 4,4100 | 11.718 | ,00 |
| 11/12/2000 | 4,6000 | 2,45% | 4,4900 | 4,8200 | 4,4900 | 36.650 | ,00 |
| 08/12/2000 | 4,4900 | 1,81% | 4,4100 | 4,6800 | 4,3800 | 19.974 | ,00 |
| 07/12/2000 | 4,4100 | -1,12% | 4,4600 | 4,4700 | 4,3300 | 4.709 | ,00 |
| 06/12/2000 | 4,4600 | 5,19% | 4,5900 | 4,6000 | 4,3000 | 18.957 | ,00 |
| 05/12/2000 | 4,2400 | -6,61% | 4,5400 | 4,6300 | 4,0300 | 18.405 | ,00 |
| 04/12/2000 | 4,5400 | 4,85% | 4,5000 | 4,6200 | 4,3500 | 20.393 | ,00 |
| 01/12/2000 | 4,3300 | 5,35% | 4,2200 | 4,3800 | 4,1600 | 34.782 | ,00 |
| 30/11/2000 | 4,1100 | 6,48% | 3,9500 | 4,2700 | 3,9500 | 827.581 | ,00 |
| 29/11/2000 | 3,8600 | 1,31% | 3,8100 | 4,0900 | 3,8100 | 9.519 | ,00 |
| 28/11/2000 | 3,8100 | -4,03% | 3,9700 | 3,9700 | 3,8000 | 5.402 | ,00 |
| 27/11/2000 | 3,9700 | 0,00% | 3,9900 | 4,1100 | 3,9500 | 11.346 | ,00 |
| 24/11/2000 | 3,9700 | 1,28% | 4,1900 | 4,1900 | 3,9200 | 2.993 | ,00 |
| 23/11/2000 | 3,9200 | -3,92% | 4,2200 | 4,2400 | 3,8000 | 37.548 | ,00 |
| 22/11/2000 | 4,0800 | 5,43% | 3,8700 | 4,2800 | 3,8000 | 49.412 | ,00 |
| 21/11/2000 | 3,8700 | 6,03% | 3,6500 | 3,9200 | 3,6200 | 40.395 | ,00 |
| 20/11/2000 | 3,6500 | 3,11% | 3,5700 | 3,6700 | 3,5700 | 53.615 | ,00 |
| 17/11/2000 | 3,5400 | -1,12% | 3,6200 | 3,6200 | 3,5200 | 5.211 | ,00 |
| 16/11/2000 | 3,5800 | 0,00% | 3,5800 | 3,6200 | 3,5100 | 4.247 | ,00 |
| 15/11/2000 | 3,5800 | -2,72% | 3,5100 | 3,7800 | 3,5100 | 3.162 | ,00 |
| 14/11/2000 | 3,6800 | 3,08% | 3,5800 | 3,7400 | 3,5800 | 12.822 | ,00 |
| 13/11/2000 | 3,5700 | -0,56% | 3,5900 | 3,5900 | 3,5100 | 15.383 | ,00 |
| 10/11/2000 | 3,5900 | -0,83% | 3,6200 | 3,6200 | 3,5400 | 2.130 | ,00 |
| 09/11/2000 | 3,6200 | 0,28% | 3,6100 | 3,6500 | 3,5200 | 5.498 | ,00 |
| 08/11/2000 | 3,6100 | -0,82% | 3,6400 | 3,6500 | 3,5200 | 16.336 | ,00 |
| 07/11/2000 | 3,6400 | -1,89% | 3,7100 | 3,7100 | 3,5500 | 10.099 | ,00 |
| 06/11/2000 | 3,7100 | -1,59% | 3,9300 | 3,9300 | 3,6500 | 3.333 | ,00 |
| 03/11/2000 | 3,7700 | 0,27% | 3,8000 | 3,8400 | 3,7600 | 5.793 | ,00 |
| 02/11/2000 | 3,7600 | -2,84% | 3,8700 | 3,9500 | 3,7400 | 7.583 | ,00 |
| 01/11/2000 | 3,8700 | 3,48% | 3,8000 | 3,9200 | 3,8000 | 13.047 | ,00 |
| 31/10/2000 | 3,7400 | 2,47% | 3,6500 | 3,7700 | 3,6100 | 11.507 | ,00 |
| 30/10/2000 | 3,6500 | -3,44% | 3,7800 | 3,7800 | 3,5900 | 11.396 | ,00 |
| 27/10/2000 | 3,7800 | 0,00% | 3,9300 | 3,9600 | 3,6500 | 11.647 | ,00 |
| 26/10/2000 | 3,7800 | 1,07% | 3,7400 | 3,9300 | 3,5700 | 4.759 | ,00 |
| 25/10/2000 | 3,7400 | -0,53% | 3,7700 | 3,8000 | 3,6200 | 2.379 | ,00 |
| 24/10/2000 | 3,7600 | 1,35% | 3,7300 | 3,8000 | 3,6400 | 3.263 | ,00 |
| 23/10/2000 | 3,7100 | -2,62% | 3,8100 | 3,8100 | 3,6800 | 3.845 | ,00 |
| 20/10/2000 | 3,8100 | -0,78% | 3,8400 | 3,9500 | 3,8000 | 13.565 | ,00 |
| 19/10/2000 | 3,8400 | 2,95% | 3,7300 | 3,9300 | 3,5200 | 6.084 | ,00 |
| 18/10/2000 | 3,7300 | -2,61% | 3,8300 | 3,8300 | 3,7100 | 2.771 | ,00 |
| 17/10/2000 | 3,8300 | -2,54% | 3,9300 | 3,9300 | 3,8000 | 3.685 | ,00 |
| 16/10/2000 | 3,9300 | 2,61% | 3,9700 | 4,0800 | 3,8100 | 10.191 | ,00 |
| 13/10/2000 | 3,8300 | -3,53% | 3,9700 | 3,9700 | 3,8000 | 7.008 | ,00 |
| 12/10/2000 | 3,9700 | -4,11% | 4,1400 | 4,1400 | 3,9700 | 3.353 | ,00 |
| 11/10/2000 | 4,1400 | -1,19% | 4,1900 | 4,2100 | 4,0800 | 3.644 | ,00 |
| 10/10/2000 | 4,1900 | -2,78% | 4,3100 | 4,3100 | 4,1500 | 1.325 | ,00 |
| 09/10/2000 | 4,3100 | -0,69% | 4,3400 | 4,3400 | 4,2400 | 4.920 | ,00 |
| 06/10/2000 | 4,3400 | 0,93% | 4,3000 | 4,3800 | 4,1600 | 5.904 | ,00 |
| 05/10/2000 | 4,3000 | -3,15% | 4,4400 | 4,5200 | 4,0300 | 18.415 | ,00 |
| 04/10/2000 | 4,4400 | -4,52% | 4,6500 | 4,6500 | 4,4300 | 8.320 | ,00 |
| 03/10/2000 | 4,6500 | -0,21% | 4,6600 | 4,6800 | 4,5900 | 9.579 | ,00 |
| 02/10/2000 | 4,6600 | 0,65% | 4,4100 | 4,6900 | 4,4100 | 14.710 | ,00 |
| 29/9/2000 | 4,6300 | 0,65% | 4,6000 | 4,6900 | 4,5200 | 8.585 | ,00 |
| 28/9/2000 | 4,6000 | -3,36% | 4,7600 | 4,7600 | 4,5900 | 5.954 | ,00 |
| 27/9/2000 | 4,7600 | -1,65% | 4,4100 | 4,8200 | 4,4100 | 2.530 | ,00 |
| 26/9/2000 | 4,8400 | 3,20% | 4,6900 | 5,1000 | 4,6900 | 18.817 | ,00 |
| 25/9/2000 | 4,6900 | 0,00% | 4,6900 | 4,7500 | 4,6800 | 6.105 | ,00 |
| 22/9/2000 | 4,6900 | -0,85% | 4,7300 | 4,7300 | 4,6200 | 4.498 | ,00 |
| 21/9/2000 | 4,7300 | -3,47% | 4,9000 | 4,9000 | 4,6900 | 7.581 | ,00 |
| 20/9/2000 | 4,9000 | -2,20% | 5,0100 | 5,0100 | 4,8200 | 3.675 | ,00 |
| 19/9/2000 | 5,0100 | -0,40% | 5,0300 | 5,0300 | 4,9700 | 1.897 | ,00 |
| 18/9/2000 | 5,0300 | -1,57% | 5,1300 | 5,2600 | 5,0300 | 5.442 | ,00 |
| 15/9/2000 | 5,1100 | -2,67% | 5,4400 | 5,4400 | 5,1000 | 16.236 | ,00 |
| 14/9/2000 | 5,2500 | 2,34% | 5,1600 | 5,4100 | 5,1400 | 15.031 | ,00 |
| 13/9/2000 | 5,1300 | -0,58% | 5,1600 | 5,2600 | 4,9800 | 11.135 | ,00 |
| 12/9/2000 | 5,1600 | -3,01% | 5,3200 | 5,4700 | 5,0100 | 17.411 | ,00 |
| 11/9/2000 | 5,3200 | 1,72% | 5,7900 | 5,7900 | 4,9700 | 84.064 | ,00 |
| 08/9/2000 | 5,2300 | 2,55% | 5,1000 | 5,3900 | 4,8200 | 26.418 | ,00 |
| 07/9/2000 | 5,1000 | 2,62% | 5,2000 | 5,2000 | 4,9700 | 10.964 | ,00 |
| 06/9/2000 | 4,9700 | 4,41% | 4,9700 | 5,0600 | 4,7600 | 16.628 | ,00 |
| 05/9/2000 | 4,7600 | 3,48% | 4,6200 | 4,7600 | 4,5900 | 11.446 | ,00 |
| 04/9/2000 | 4,6000 | -2,54% | 4,3400 | 4,6800 | 4,3400 | 3.845 | ,00 |
| 01/9/2000 | 4,7200 | 0,21% | 4,7900 | 4,8800 | 4,5000 | 14.067 | ,00 |
| 31/8/2000 | 4,7100 | 3,29% | 4,6200 | 4,7600 | 4,3800 | 6.406 | ,00 |
| 30/8/2000 | 4,5600 | 2,01% | 4,4700 | 4,6600 | 4,2100 | 7.340 | ,00 |
| 29/8/2000 | 4,4700 | 4,44% | 4,3500 | 4,6200 | 3,9200 | 4.106 | ,00 |
| 28/8/2000 | 4,2800 | 0,00% | 4,3500 | 4,5900 | 4,2500 | 18.425 | ,00 |
| 25/8/2000 | 4,2800 | -1,38% | 4,3500 | 4,3500 | 4,1800 | 2.309 | ,00 |
| 24/8/2000 | 4,3400 | -2,91% | 4,6000 | 4,6200 | 4,1400 | 3.494 | ,00 |
| 23/8/2000 | 4,4700 | 0,68% | 4,4700 | 4,5600 | 4,1800 | 19.530 | ,00 |
| 22/8/2000 | 4,4400 | -1,77% | 4,5100 | 4,5100 | 4,3700 | 34.554 | ,00 |
| 21/8/2000 | 4,5200 | 0,44% | 4,6900 | 4,7100 | 4,3800 | 374.629 | ,00 |
| 18/8/2000 | 4,5000 | -4,26% | 4,2600 | 4,6700 | 4,2600 | 16.067 | ,00 |
| 17/8/2000 | 4,7000 | -0,84% | 4,3800 | 4,7200 | 4,3800 | 6.275 | ,00 |
| 16/8/2000 | 4,7400 | -0,42% | 4,7600 | 4,8800 | 4,3700 | 8.284 | ,00 |
| 14/8/2000 | 4,7600 | 0,42% | 4,8800 | 4,8800 | 4,7600 | 981 | ,00 |
| 11/8/2000 | 4,7400 | 1,94% | 4,5000 | 4,7400 | 4,5000 | 9.859 | ,00 |
| 10/8/2000 | 4,6500 | -1,90% | 4,6600 | 4,7200 | 4,3200 | 11.913 | ,00 |
| 09/8/2000 | 4,7400 | -5,39% | 4,8800 | 4,9500 | 4,5100 | 8.512 | ,00 |
| 08/8/2000 | 5,0100 | -0,20% | 5,1100 | 5,1100 | 4,9200 | 4.746 | ,00 |
| 07/8/2000 | 5,0200 | -2,71% | 4,9600 | 5,1000 | 4,9500 | 592 | ,00 |
| 04/8/2000 | 5,1600 | -3,19% | 5,1400 | 5,3000 | 4,8100 | 2.966 | ,00 |
| 03/8/2000 | 5,3300 | -0,37% | 5,3500 | 5,3900 | 5,0800 | 27.319 | ,00 |
| 02/8/2000 | 5,3500 | -0,37% | 5,3100 | 5,4600 | 5,1700 | 8.466 | ,00 |
| 01/8/2000 | 5,3700 | -0,56% | 5,4200 | 5,4200 | 5,2600 | 2.510 | ,00 |
| 31/7/2000 | 5,4000 | -2,17% | 5,4600 | 5,4600 | 5,2800 | 6.869 | ,00 |
| 28/7/2000 | 5,5200 | 0,00% | 5,5300 | 5,6900 | 5,3300 | 3.788 | ,00 |
| 27/7/2000 | 5,5200 | 0,55% | 5,3300 | 5,5600 | 5,3100 | 4.792 | ,00 |
| 26/7/2000 | 5,4900 | -1,96% | 5,5300 | 5,5900 | 5,4000 | 2.944 | ,00 |
| 25/7/2000 | 5,6000 | -0,36% | 5,5300 | 5,6100 | 5,4000 | 5.362 | ,00 |
| 24/7/2000 | 5,6200 | -1,06% | 5,6800 | 5,6800 | 5,4600 | 34.943 | ,00 |
| 21/7/2000 | 5,6800 | 0,89% | 5,6800 | 5,6800 | 5,6800 | 2.282 | ,00 |
| 20/7/2000 | 5,6300 | -2,43% | 5,6800 | 5,7100 | 5,4800 | 116.880 | ,00 |
| 19/7/2000 | 5,7700 | 1,41% | 5,4800 | 5,8700 | 5,4800 | 11.548 | ,00 |
| 18/7/2000 | 5,6900 | -1,04% | 5,7500 | 5,7800 | 5,5500 | 33.664 | ,00 |
| 17/7/2000 | 5,7500 | -0,17% | 5,7800 | 5,8700 | 5,6800 | 16.523 | ,00 |
| 14/7/2000 | 5,7600 | -0,35% | 5,7800 | 5,7800 | 5,7200 | 8.353 | ,00 |
| 13/7/2000 | 5,7800 | -3,67% | 6,0600 | 6,0800 | 5,6500 | 36.289 | ,00 |
| 12/7/2000 | 6,0000 | -3,54% | 6,2500 | 6,2500 | 5,9100 | 15.953 | ,00 |
| 11/7/2000 | 6,2200 | 0,97% | 6,2200 | 6,2200 | 6,2200 | 273 | ,00 |
| 10/7/2000 | 6,1600 | -0,48% | 6,0400 | 6,1700 | 6,0400 | 6.641 | ,00 |
| 07/7/2000 | 6,1900 | -0,32% | 5,9800 | 6,3000 | 5,9800 | 6.092 | ,00 |
| 06/7/2000 | 6,2100 | -3,27% | 6,5400 | 6,5400 | 6,0700 | 48.591 | ,00 |
| 05/7/2000 | 6,4200 | 0,47% | 6,3000 | 6,4400 | 6,0600 | 11.684 | ,00 |
| 04/7/2000 | 6,3900 | -0,62% | 6,4500 | 6,4500 | 6,2300 | 2.806 | ,00 |
| 03/7/2000 | 6,4300 | -0,31% | 6,4500 | 6,5200 | 6,3000 | 3.172 | ,00 |
| 30/6/2000 | 6,4500 | 0,00% | 6,2500 | 6,5600 | 6,2500 | 239.055 | ,00 |
| 29/6/2000 | 6,4500 | -1,38% | 6,4300 | 6,5400 | 6,1800 | 10.772 | ,00 |
| 28/6/2000 | 6,5400 | -1,21% | 6,5600 | 7,0800 | 6,4200 | 38.070 | ,00 |
| 27/6/2000 | 6,6200 | 3,92% | 6,4200 | 6,6800 | 5,9500 | 21.955 | ,00 |
| 26/6/2000 | 6,3700 | -0,31% | 6,3900 | 6,4500 | 5,8300 | 7.440 | ,00 |
| 23/6/2000 | 6,3900 | 0,63% | 6,2400 | 6,4600 | 6,1100 | 4.381 | ,00 |
| 22/6/2000 | 6,3500 | 0,95% | 6,2900 | 6,4900 | 6,1700 | 3.423 | ,00 |
| 21/6/2000 | 6,2900 | -1,41% | 6,3600 | 6,3600 | 6,1700 | 4.997 | ,00 |
| 20/6/2000 | 6,3800 | -0,78% | 6,5500 | 6,5500 | 6,2700 | 6.618 | ,00 |
| 16/6/2000 | 6,4300 | -0,46% | 6,4500 | 6,4500 | 6,1800 | 12.803 | ,00 |
| 15/6/2000 | 6,4600 | 0,00% | 6,0900 | 6,5400 | 6,0900 | 1.277 | ,00 |
| 14/6/2000 | 6,4600 | 1,73% | 6,2700 | 6,4800 | 6,2700 | 3.057 | ,00 |
| 13/6/2000 | 6,3500 | -2,46% | 6,3600 | 6,4900 | 6,0100 | 40.967 | ,00 |
| 12/6/2000 | 6,5100 | -0,15% | 6,1800 | 6,7100 | 6,1800 | 48.956 | ,00 |
| 09/6/2000 | 6,5200 | 1,40% | 6,5600 | 6,6800 | 6,2500 | 26.612 | ,00 |
| 08/6/2000 | 6,4300 | 0,16% | 6,4200 | 6,4600 | 6,2600 | 4.769 | ,00 |
| 07/6/2000 | 6,4200 | -1,38% | 6,1900 | 6,4500 | 6,1900 | 6.960 | ,00 |
| 06/6/2000 | 6,5100 | 1,40% | 6,4300 | 6,6800 | 6,3000 | 17.231 | ,00 |
| 05/6/2000 | 6,4200 | -1,23% | 6,5600 | 6,9300 | 6,4200 | 134.796 | ,00 |
| 02/6/2000 | 6,5000 | -0,91% | 6,7500 | 6,7500 | 6,4300 | 14.355 | ,00 |
| 01/6/2000 | 6,5600 | -2,09% | 6,8100 | 6,8100 | 6,4900 | 12.050 | ,00 |
| 31/5/2000 | 6,7000 | 0,75% | 6,7700 | 7,2000 | 6,6800 | 244.442 | ,00 |
| 30/5/2000 | 6,6500 | -0,60% | 6,7400 | 6,7400 | 6,6200 | 1.368 | ,00 |
| 29/5/2000 | 6,6900 | 0,30% | 6,3700 | 6,7800 | 6,0100 | 25.105 | ,00 |
| 26/5/2000 | 6,6700 | -1,19% | 6,6800 | 6,6800 | 6,4400 | 3.423 | ,00 |
| 25/5/2000 | 6,7500 | 0,00% | 6,5100 | 6,8800 | 6,4300 | 12.210 | ,00 |
| 24/5/2000 | 6,7500 | -1,89% | 6,8000 | 6,8800 | 6,4500 | 10.977 | ,00 |
| 23/5/2000 | 6,8800 | 1,62% | 6,5800 | 7,0600 | 6,5100 | 15.405 | ,00 |
| 22/5/2000 | 6,7700 | -2,73% | 7,0700 | 7,0700 | 6,5800 | 32.980 | ,00 |
| 19/5/2000 | 6,9600 | 4,66% | 6,8100 | 7,3200 | 6,6800 | 64.020 | ,00 |
| 18/5/2000 | 6,6500 | 3,42% | 6,2500 | 6,6800 | 6,2300 | 26.566 | ,00 |
| 17/5/2000 | 6,4300 | 0,63% | 6,4300 | 6,7700 | 6,0700 | 41.561 | ,00 |
| 16/5/2000 | 6,3900 | -0,47% | 6,4300 | 6,6300 | 6,2000 | 42.703 | ,00 |
| 15/5/2000 | 6,4200 | -0,16% | 6,5600 | 6,8100 | 6,2500 | 68.658 | ,00 |
| 12/5/2000 | 6,4300 | 8,61% | 6,1700 | 6,5100 | 6,0600 | 106.563 | ,00 |
| 11/5/2000 | 5,9200 | 2,07% | 5,7800 | 6,1600 | 5,7800 | 23.325 | ,00 |
| 10/5/2000 | 5,8000 | 0,35% | 5,7800 | 5,8400 | 5,7800 | 13.602 | ,00 |
| 09/5/2000 | 5,7800 | 0,35% | 5,7300 | 5,7800 | 5,6100 | 60.414 | ,00 |
| 08/5/2000 | 5,7600 | 2,13% | 5,6600 | 5,7800 | 5,6600 | 10.384 | ,00 |
| 05/5/2000 | 5,6400 | 2,36% | 5,5500 | 5,7200 | 5,5300 | 4.860 | ,00 |
| 04/5/2000 | 5,5100 | -4,67% | 5,7800 | 5,7800 | 5,4100 | 3.971 | ,00 |
| 03/5/2000 | 5,7800 | 1,05% | 5,7100 | 5,7800 | 5,6600 | 10.498 | ,00 |
| 02/5/2000 | 5,7200 | 3,44% | 5,7800 | 5,7800 | 5,7100 | 1.619 | ,00 |
| 27/4/2000 | 5,5300 | 5,13% | 5,2800 | 5,5800 | 5,2800 | 3.308 | ,00 |
| 26/4/2000 | 5,2600 | -7,07% | 5,3200 | 5,5200 | 5,2100 | 180.718 | ,00 |
| 25/4/2000 | 5,6600 | -3,58% | 5,4400 | 5,7800 | 5,3300 | 4.130 | ,00 |
| 24/4/2000 | 5,8700 | 1,56% | 5,9800 | 6,0000 | 5,8500 | 7.189 | ,00 |
| 21/4/2000 | 5,7800 | 0,00% | 5,7800 | 5,7800 | 5,7500 | 2.282 | ,00 |
| 20/4/2000 | 5,7800 | 3,58% | 5,6600 | 5,7800 | 5,5900 | 14.264 | ,00 |
| 19/4/2000 | 5,5800 | 5,48% | 5,3100 | 5,6600 | 5,1400 | 13.762 | ,00 |
| 18/4/2000 | 5,2900 | -1,49% | 5,4900 | 5,7300 | 5,0100 | 12.050 | ,00 |
| 17/4/2000 | 5,3700 | -9,60% | 5,3500 | 5,4200 | 5,3500 | 48.248 | ,00 |
| 14/4/2000 | 5,9400 | 0,17% | 5,6800 | 6,0100 | 5,6800 | 35.375 | ,00 |
| 13/4/2000 | 5,9300 | -2,47% | 6,2200 | 6,2200 | 5,8700 | 8.809 | ,00 |
| 12/4/2000 | 6,0800 | -3,49% | 6,3000 | 6,3500 | 5,9800 | 259.345 | ,00 |
| 11/4/2000 | 6,3000 | 0,80% | 6,3600 | 6,3600 | 6,1700 | 15.383 | ,00 |
| 10/4/2000 | 6,2500 | -1,26% | 6,5400 | 6,5600 | 6,1700 | 10.726 | ,00 |
| 07/4/2000 | 6,3300 | 3,09% | 6,2300 | 6,3900 | 6,2300 | 37.476 | ,00 |
| 06/4/2000 | 6,1400 | 1,15% | 6,1100 | 6,2000 | 6,0800 | 11.229 | ,00 |
| 05/4/2000 | 6,0700 | 1,34% | 5,6600 | 6,1100 | 5,6600 | 16.683 | ,00 |
| 04/4/2000 | 5,9900 | 4,54% | 5,6600 | 6,0300 | 5,6600 | 100.333 | ,00 |
| 03/4/2000 | 5,7300 | -1,04% | 5,8900 | 5,8900 | 5,6900 | 3.286 | ,00 |
| 31/3/2000 | 5,7900 | -2,03% | 5,7800 | 6,0300 | 5,7800 | 8.307 | ,00 |
| 30/3/2000 | 5,9100 | 3,68% | 6,0900 | 6,1100 | 5,9000 | 6.960 | ,00 |
| 29/3/2000 | 5,7000 | 8,37% | 5,4200 | 5,7700 | 5,3000 | 13.237 | ,00 |
| 28/3/2000 | 5,2600 | -7,56% | 5,7200 | 5,7200 | 5,1400 | 13.351 | ,00 |
| 27/3/2000 | 5,6900 | -4,85% | 6,0400 | 6,3000 | 5,6400 | 18.623 | ,00 |
| 24/3/2000 | 5,9800 | -1,32% | 6,2100 | 6,2100 | 5,9100 | 10.429 | ,00 |
| 23/3/2000 | 6,0600 | -4,72% | 6,3000 | 6,3000 | 5,9300 | 197.105 | ,00 |
| 22/3/2000 | 6,3600 | -0,93% | 6,1800 | 6,4300 | 6,1800 | 7.211 | ,00 |
| 21/3/2000 | 6,4200 | -3,75% | 6,7000 | 6,7000 | 6,3400 | 10.965 | ,00 |
| 20/3/2000 | 6,6700 | 1,83% | 6,6800 | 6,7900 | 6,5800 | 19.513 | ,00 |
| 17/3/2000 | 6,5500 | 4,13% | 6,5100 | 6,6300 | 6,3200 | 57.789 | ,00 |
| 16/3/2000 | 6,2900 | 4,14% | 6,4300 | 6,4300 | 6,0400 | 55.073 | ,00 |
| 15/3/2000 | 6,0400 | -2,89% | 6,2200 | 6,2300 | 5,6000 | 15.062 | ,00 |
| 14/3/2000 | 6,2200 | -8,53% | 6,5600 | 6,6600 | 6,1300 | 27.250 | ,00 |
| 10/3/2000 | 6,8000 | -1,45% | 6,9000 | 7,2500 | 6,2200 | 7.120 | ,00 |
| 09/3/2000 | 6,9000 | -3,23% | 7,2600 | 7,2600 | 6,8800 | 5.522 | ,00 |
| 08/3/2000 | 7,1300 | -6,06% | 7,5900 | 7,5900 | 6,8300 | 14.857 | ,00 |
| 07/3/2000 | 7,5900 | -8,00% | 8,2500 | 8,2500 | 7,4300 | 10.498 | ,00 |
| 06/3/2000 | 8,2500 | -0,12% | 8,1200 | 8,3400 | 8,0500 | 9.517 | ,00 |
| 03/3/2000 | 8,2600 | 1,60% | 8,4500 | 8,4500 | 8,1000 | 3.514 | ,00 |
| 02/3/2000 | 8,1300 | 2,78% | 8,1000 | 8,2200 | 8,0900 | 9.174 | ,00 |
| 01/3/2000 | 7,9100 | -0,75% | 8,1900 | 8,1900 | 7,5800 | 28.186 | ,00 |
| 29/2/2000 | 7,9700 | -1,60% | 7,7300 | 8,3600 | 7,7100 | 22.823 | ,00 |
| 28/2/2000 | 8,1000 | -9,50% | 9,1900 | 9,1900 | 8,0600 | 4.907 | ,00 |
| 25/2/2000 | 8,9500 | 1,82% | 9,0000 | 9,0000 | 8,7400 | 5.590 | ,00 |
| 24/2/2000 | 8,7900 | 2,21% | 8,6800 | 8,7900 | 8,6000 | 4.222 | ,00 |
| 23/2/2000 | 8,6000 | -0,46% | 8,6400 | 8,6400 | 8,3800 | 4.176 | ,00 |
| 22/2/2000 | 8,6400 | -4,64% | 8,6100 | 8,8600 | 8,4800 | 10.886 | ,00 |
| 21/2/2000 | 9,0600 | -6,02% | 9,6400 | 9,6400 | 9,0300 | 12.369 | ,00 |
| 18/2/2000 | 9,6400 | 0,94% | 9,5100 | 9,7100 | 9,4500 | 6.732 | ,00 |
| 17/2/2000 | 9,5500 | -2,45% | 9,6400 | 9,8000 | 9,2600 | 17.756 | ,00 |
| 16/2/2000 | 9,7900 | -1,01% | 9,5000 | 9,9400 | 9,4900 | 15.359 | ,00 |
| 15/2/2000 | 9,8900 | 0,51% | 9,8400 | 9,9600 | 9,4900 | 11.525 | ,00 |
| 14/2/2000 | 9,8400 | 1,34% | 9,2900 | 9,9900 | 9,2800 | 23.234 | ,00 |
| 11/2/2000 | 9,7100 | -1,12% | 9,4000 | 9,9600 | 9,3900 | 21.477 | ,00 |
| 10/2/2000 | 9,8200 | 2,29% | 9,1400 | 10,0200 | 9,1400 | 28.757 | ,00 |
| 09/2/2000 | 9,6000 | -4,10% | 9,1900 | 9,9100 | 9,1900 | 13.054 | ,00 |
| 08/2/2000 | 10,0100 | -0,60% | 10,2200 | 10,2200 | 9,8100 | 9.631 | ,00 |
| 07/2/2000 | 10,0700 | 2,65% | 9,9000 | 10,2600 | 9,9000 | 17.368 | ,00 |
| 04/2/2000 | 9,8100 | -0,10% | 9,8100 | 10,0400 | 9,7700 | 12.826 | ,00 |
| 03/2/2000 | 9,8200 | -0,10% | 10,0200 | 10,0300 | 9,7100 | 35.536 | ,00 |
| 02/2/2000 | 9,8300 | 3,69% | 9,4800 | 9,8900 | 9,2800 | 19.194 | ,00 |
| 01/2/2000 | 9,4800 | 0,32% | 9,5400 | 9,5400 | 9,3100 | 28.575 | ,00 |
| 31/1/2000 | 9,4500 | 1,07% | 9,3500 | 9,5700 | 9,3500 | 14.743 | ,00 |
| 28/1/2000 | 9,3500 | 1,74% | 9,1900 | 9,3800 | 9,1300 | 6.755 | ,00 |
| 27/1/2000 | 9,1900 | -0,33% | 9,1300 | 9,2400 | 9,0000 | 16.683 | ,00 |
| 26/1/2000 | 9,2200 | 0,22% | 9,2600 | 9,3500 | 8,7900 | 14.149 | ,00 |
| 25/1/2000 | 9,2000 | -1,18% | 8,7600 | 9,2600 | 8,7600 | 9.927 | ,00 |
| 24/1/2000 | 9,3100 | -1,27% | 9,4200 | 9,4200 | 9,2400 | 8.261 | ,00 |
| 21/1/2000 | 9,4300 | 0,64% | 9,6200 | 9,6200 | 9,2800 | 39.530 | ,00 |
| 20/1/2000 | 9,3700 | -0,43% | 9,2600 | 9,3800 | 9,2600 | 27.707 | ,00 |
| 19/1/2000 | 9,4100 | -4,66% | 9,5300 | 9,6400 | 9,2900 | 19.969 | ,00 |
| 18/1/2000 | 9,8700 | -1,79% | 9,5500 | 10,0300 | 9,5500 | 12.986 | ,00 |
| 17/1/2000 | 10,0500 | 1,82% | 10,2700 | 10,2700 | 9,9100 | 15.587 | ,00 |
| 14/1/2000 | 9,8700 | -0,30% | 10,0300 | 10,0900 | 9,7700 | 30.332 | ,00 |
| 13/1/2000 | 9,9000 | 0,10% | 9,8900 | 9,9000 | 9,8300 | 14.652 | ,00 |
| 12/1/2000 | 9,8900 | 0,30% | 9,7100 | 9,9000 | 9,3800 | 37.225 | ,00 |
| 11/1/2000 | 9,8600 | -2,57% | 9,7100 | 10,1600 | 9,6700 | 28.643 | ,00 |
| 10/1/2000 | 10,1200 | 0,00% | 10,2800 | 10,3100 | 9,9300 | 27.570 | ,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.% |
|---|