| 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
ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε. (ΕΛΧΑ)
2,6500 €
0,0650 (2,51%)
- Άνοιγμα 2,5850
- Υψηλό 2,6550
- Χαμηλό 2,5850
- Όγκος 300.562
- Τζίρος 786.460 €
- Πράξεις 713
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/7/2001 | 4,2000 | -2,33% | 4,3000 | 4,3000 | 4,1600 | 13.780 | ,00 |
| 29/6/2001 | 4,3000 | 0,94% | 4,2600 | 4,3000 | 4,2600 | 152.110 | 652.600,00 |
| 28/6/2001 | 4,2600 | -1,84% | 4,2400 | 4,3600 | 4,1600 | 76.358 | 326.511,00 |
| 27/6/2001 | 4,3400 | 0,93% | 4,2800 | 4,3600 | 4,2600 | 63.086 | 271.756,00 |
| 26/6/2001 | 4,3000 | 0,94% | 4,1400 | 4,3400 | 4,1000 | 92.574 | 395.014,00 |
| 25/6/2001 | 4,2600 | 0,95% | 4,2600 | 4,3000 | 4,1200 | 61.613 | 260.775,00 |
| 22/6/2001 | 4,2200 | 0,48% | 4,1400 | 4,2400 | 4,1400 | 5.180 | 21.642,00 |
| 21/6/2001 | 4,2000 | 0,00% | 4,1800 | 4,2000 | 4,1800 | 6.290 | 26.779,00 |
| 20/6/2001 | 4,2000 | -1,41% | 4,3800 | 4,3800 | 4,1000 | 21.235 | 88.301,00 |
| 19/6/2001 | 4,2600 | 0,47% | 4,2400 | 4,3000 | 4,2000 | 8.170 | 34.819,00 |
| 18/6/2001 | 4,2400 | 0,47% | 4,2400 | 4,4400 | 4,2000 | 20.649 | 87.677,00 |
| 15/6/2001 | 4,2200 | 1,93% | 4,0800 | 4,3800 | 4,0800 | 102.110 | 428.035,00 |
| 14/6/2001 | 4,1400 | 0,98% | 4,2200 | 4,2200 | 4,0600 | 131.042 | 547.423,00 |
| 13/6/2001 | 4,1000 | -0,49% | 4,1000 | 4,2000 | 4,0600 | 18.020 | 74.329,00 |
| 12/6/2001 | 4,1200 | -0,48% | 4,1400 | 4,1600 | 4,0600 | 8.604 | 35.446,00 |
| 11/6/2001 | 4,1400 | -3,27% | 4,2000 | 4,2000 | 4,0200 | 20.498 | 84.390,00 |
| 08/6/2001 | 4,2800 | -4,04% | 4,3600 | 4,4000 | 4,2400 | 18.004 | 77.965,00 |
| 07/6/2001 | 4,4600 | 2,76% | 4,2200 | 4,5200 | 4,2200 | 32.755 | 145.259,00 |
| 06/6/2001 | 4,3400 | -0,91% | 4,3800 | 4,5000 | 4,2000 | 33.413 | 144.224,00 |
| 05/6/2001 | 4,3800 | -2,67% | 4,5000 | 4,5000 | 4,3000 | 20.975 | 91.680,00 |
| 01/6/2001 | 4,5000 | -0,44% | 4,6000 | 4,6400 | 4,3800 | 69.136 | 313.691,00 |
| 31/5/2001 | 4,5200 | 4,15% | 4,4600 | 4,5600 | 4,3800 | 285.865 | 1.300.163,00 |
| 30/5/2001 | 4,3400 | -3,13% | 4,4600 | 4,5000 | 4,3000 | 20.730 | 91.134,00 |
| 29/5/2001 | 4,4800 | -0,88% | 4,4800 | 4,5200 | 4,4200 | 17.250 | ,00 |
| 28/5/2001 | 4,5200 | 0,89% | 4,4600 | 4,5800 | 4,4400 | 30.230 | 136.813,00 |
| 25/5/2001 | 4,4800 | 0,90% | 4,4600 | 4,5800 | 4,4400 | 19.318 | 87.230,00 |
| 24/5/2001 | 4,4400 | 0,91% | 4,2600 | 4,5800 | 4,2600 | 38.480 | 172.371,00 |
| 23/5/2001 | 4,4000 | -1,79% | 4,4800 | 4,6000 | 4,3800 | 41.500 | 186.182,00 |
| 22/5/2001 | 4,4800 | 0,00% | 4,4800 | 4,6000 | 4,4000 | 26.042 | 117.123,00 |
| 21/5/2001 | 4,4800 | 0,45% | 4,4600 | 4,6400 | 4,3000 | 64.284 | 290.736,00 |
| 18/5/2001 | 4,4600 | 3,24% | 4,3600 | 4,5800 | 4,2800 | 368.280 | 1.675.007,00 |
| 17/5/2001 | 4,3200 | 0,00% | 4,3800 | 4,4200 | 4,2200 | 22.215 | 96.410,00 |
| 16/5/2001 | 4,3200 | 3,35% | 4,2000 | 4,5000 | 4,1400 | 102.100 | 445.017,00 |
| 15/5/2001 | 4,1800 | 1,46% | 4,0800 | 4,2800 | 4,0400 | 52.890 | 219.965,00 |
| 14/5/2001 | 4,1200 | -2,83% | 4,1600 | 4,1600 | 4,0800 | 68.755 | 282.905,00 |
| 11/5/2001 | 4,2400 | 0,95% | 4,2000 | 4,3800 | 4,1600 | 59.680 | 255.306,00 |
| 10/5/2001 | 4,2000 | 0,96% | 4,1600 | 4,2200 | 4,1600 | 51.040 | 213.047,00 |
| 09/5/2001 | 4,1600 | 2,97% | 4,0400 | 4,1800 | 3,9800 | 34.322 | 140.588,00 |
| 08/5/2001 | 4,0400 | -1,46% | 4,1400 | 4,1400 | 4,0200 | 16.810 | 68.324,00 |
| 07/5/2001 | 4,1000 | -0,97% | 4,1400 | 4,1600 | 4,0800 | 11.650 | 47.928,00 |
| 04/5/2001 | 4,1400 | -1,43% | 4,1200 | 4,2000 | 4,1200 | 9.410 | 39.254,00 |
| 03/5/2001 | 4,2000 | 1,45% | 4,2000 | 4,2200 | 4,1200 | 10.893 | 45.306,00 |
| 02/5/2001 | 4,1400 | -1,90% | 4,2200 | 4,2400 | 4,1000 | 19.950 | 83.503,00 |
| 30/4/2001 | 4,2200 | -0,94% | 4,2200 | 4,2400 | 4,1200 | 5.515 | 23.210,00 |
| 27/4/2001 | 4,2600 | 0,95% | 4,2600 | 4,2800 | 4,2200 | 16.185 | 68.923,00 |
| 26/4/2001 | 4,2200 | -0,47% | 4,2400 | 4,2600 | 4,2000 | 4.340 | 18.317,00 |
| 25/4/2001 | 4,2400 | 1,92% | 4,2000 | 4,2400 | 4,1800 | 3.755 | 15.748,00 |
| 24/4/2001 | 4,1600 | -0,95% | 4,2000 | 4,2200 | 4,1400 | 6.675 | 27.859,00 |
| 23/4/2001 | 4,2000 | 0,48% | 4,1600 | 4,2200 | 4,1200 | 7.085 | 29.487,00 |
| 20/4/2001 | 4,1800 | -0,48% | 4,2000 | 4,2000 | 4,1400 | 12.000 | 50.060,00 |
| 19/4/2001 | 4,2000 | 0,00% | 4,3600 | 4,4000 | 4,2000 | 31.290 | 134.104,00 |
| 18/4/2001 | 4,2000 | 0,96% | 4,1800 | 4,2600 | 4,1400 | 45.171 | 189.595,00 |
| 17/4/2001 | 4,1600 | -1,42% | 4,1600 | 4,2200 | 4,1600 | 4.120 | 17.213,00 |
| 12/4/2001 | 4,2200 | 1,44% | 4,1800 | 4,2600 | 4,1600 | 5.530 | 23.286,00 |
| 11/4/2001 | 4,1600 | -1,89% | 4,2400 | 4,2400 | 4,1400 | 8.368 | 34.970,00 |
| 10/4/2001 | 4,2400 | -0,47% | 4,2600 | 4,3000 | 4,2400 | 4.870 | 20.857,00 |
| 09/4/2001 | 4,2600 | 0,00% | 4,2200 | 4,3000 | 4,2000 | 3.980 | ,00 |
| 06/4/2001 | 4,2600 | -0,47% | 4,3400 | 4,3800 | 4,2200 | 32.340 | 138.993,00 |
| 05/4/2001 | 4,2800 | 1,90% | 4,3000 | 4,3200 | 4,1800 | 36.030 | 152.212,00 |
| 04/4/2001 | 4,2000 | 0,48% | 4,0800 | 4,2000 | 4,0600 | 13.392 | 55.131,00 |
| 03/4/2001 | 4,1800 | -4,13% | 4,3000 | 4,3000 | 4,1400 | 14.651 | 61.693,00 |
| 02/4/2001 | 4,3600 | -1,36% | 4,4200 | 4,4400 | 4,3200 | 5.580 | ,00 |
| 30/3/2001 | 4,4200 | 2,79% | 4,3000 | 4,4600 | 4,2800 | 24.965 | 108.849,00 |
| 29/3/2001 | 4,3000 | -0,92% | 4,3000 | 4,4000 | 4,2200 | 27.555 | 118.698,00 |
| 28/3/2001 | 4,3400 | 3,33% | 4,2000 | 4,4800 | 4,1800 | 43.630 | 190.596,00 |
| 27/3/2001 | 4,2000 | 1,45% | 4,2800 | 4,3000 | 4,1600 | 10.040 | 42.165,00 |
| 26/3/2001 | 4,1400 | -0,48% | 4,2000 | 4,2400 | 4,1200 | 10.080 | 41.901,00 |
| 23/3/2001 | 4,1600 | 0,48% | 4,3000 | 4,3000 | 4,1400 | 27.075 | 112.712,00 |
| 22/3/2001 | 4,1400 | -1,90% | 4,2600 | 4,2600 | 4,1200 | 21.455 | ,00 |
| 21/3/2001 | 4,2200 | -1,40% | 4,1200 | 4,4000 | 4,1200 | 64.040 | 278.236,00 |
| 20/3/2001 | 4,2800 | 2,39% | 4,3600 | 4,3600 | 4,1800 | 53.910 | 227.140,00 |
| 19/3/2001 | 4,1800 | -2,79% | 4,4000 | 4,4000 | 4,1000 | 39.170 | 166.274,00 |
| 16/3/2001 | 4,3000 | -0,92% | 4,4200 | 4,5400 | 4,2800 | 40.261 | 176.165,00 |
| 15/3/2001 | 4,3400 | 1,88% | 4,2400 | 4,6400 | 4,1000 | 71.325 | 312.014,00 |
| 14/3/2001 | 4,2600 | -9,36% | 4,7000 | 4,7800 | 4,1600 | 43.229 | 201.628,00 |
| 13/3/2001 | 4,7000 | -0,42% | 4,6000 | 4,7000 | 4,6000 | 24.494 | 114.915,00 |
| 12/3/2001 | 4,7200 | -0,42% | 4,7400 | 4,8200 | 4,6200 | 36.533 | 172.965,00 |
| 09/3/2001 | 4,7400 | -1,25% | 4,7600 | 4,8400 | 4,7200 | 45.785 | 219.528,00 |
| 08/3/2001 | 4,8000 | 4,35% | 4,5400 | 4,8400 | 4,5400 | 68.807 | 323.405,00 |
| 07/3/2001 | 4,6000 | -1,71% | 4,7000 | 4,7200 | 4,5800 | 65.680 | 305.085,00 |
| 06/3/2001 | 4,6800 | 0,86% | 4,6800 | 4,7200 | 4,6400 | 79.505 | 373.422,00 |
| 05/3/2001 | 4,6400 | 0,87% | 4,5600 | 4,7200 | 4,5600 | 80.990 | 380.209,00 |
| 02/3/2001 | 4,6000 | 4,55% | 4,4200 | 4,6200 | 4,4200 | 67.440 | 302.167,00 |
| 01/3/2001 | 4,4000 | -0,45% | 4,3600 | 4,5600 | 4,3600 | 14.812 | 66.558,00 |
| 28/2/2001 | 4,4200 | -3,49% | 4,5000 | 4,6000 | 4,4200 | 19.850 | 89.509,00 |
| 27/2/2001 | 4,5800 | 0,44% | 4,5400 | 4,5800 | 4,4600 | 20.055 | 90.792,00 |
| 23/2/2001 | 4,5600 | -2,56% | 4,6000 | 4,8200 | 4,5400 | 28.656 | 132.306,00 |
| 22/2/2001 | 4,6800 | 1,74% | 4,6200 | 4,7000 | 4,5200 | 24.384 | 112.631,00 |
| 21/2/2001 | 4,6000 | -5,74% | 4,7200 | 4,8400 | 4,5800 | 14.410 | 67.952,00 |
| 20/2/2001 | 4,8800 | 2,95% | 4,8000 | 4,9200 | 4,6200 | 76.790 | 370.161,00 |
| 19/2/2001 | 4,7400 | 1,28% | 4,7200 | 4,8000 | 4,5800 | 34.550 | 162.608,00 |
| 16/2/2001 | 4,6800 | 2,18% | 4,5800 | 4,7200 | 4,3600 | 36.350 | 168.368,00 |
| 15/2/2001 | 4,5800 | 2,69% | 4,5000 | 4,6800 | 4,5000 | 23.658 | 108.589,00 |
| 14/2/2001 | 4,4600 | 0,45% | 4,3800 | 4,5200 | 4,3800 | 11.413 | 50.791,00 |
| 13/2/2001 | 4,4400 | -1,33% | 4,6800 | 4,6800 | 4,4200 | 22.668 | 102.925,52 |
| 12/2/2001 | 4,5000 | 2,27% | 4,4200 | 4,5600 | 4,3400 | 28.612 | 127.687,07 |
| 09/2/2001 | 4,4000 | 1,38% | 4,4000 | 4,4400 | 4,3000 | 27.535 | 121.126,40 |
| 08/2/2001 | 4,3400 | 0,46% | 4,2400 | 4,4000 | 4,2400 | 24.003 | 103.372,15 |
| 07/2/2001 | 4,3200 | -3,57% | 4,5200 | 4,5200 | 4,2400 | 63.736 | 281.344,12 |
| 06/2/2001 | 4,4800 | 3,70% | 4,3000 | 4,4800 | 4,3000 | 14.111 | 62.076,54 |
| 05/2/2001 | 4,3200 | -4,42% | 4,2800 | 4,3600 | 4,2800 | 10.840 | 46.775,41 |
| 02/2/2001 | 4,5200 | -4,64% | 4,7400 | 4,7400 | 4,4200 | 28.970 | 133.110,79 |
| 01/2/2001 | 4,7400 | 0,00% | 4,7600 | 4,8200 | 4,6600 | 46.956 | 223.835,48 |
| 31/1/2001 | 4,7400 | 3,95% | 4,5800 | 4,7400 | 4,5800 | 39.892 | 185.994,13 |
| 30/1/2001 | 4,5600 | 2,70% | 4,4200 | 4,5800 | 4,4000 | 19.400 | 87.110,99 |
| 29/1/2001 | 4,4400 | 1,37% | 4,3800 | 4,4600 | 4,2600 | 4.360 | 19.011,58 |
| 26/1/2001 | 4,3800 | 2,34% | 4,3200 | 4,4400 | 4,3200 | 9.630 | 42.147,62 |
| 25/1/2001 | 4,2800 | 0,00% | 4,1600 | 4,3000 | 4,1000 | 12.882 | 54.634,37 |
| 24/1/2001 | 4,2800 | 0,47% | 4,3000 | 4,3400 | 4,2000 | 16.847 | 71.701,19 |
| 23/1/2001 | 4,2600 | 0,00% | 4,3000 | 4,3400 | 4,1600 | 12.650 | 53.316,60 |
| 22/1/2001 | 4,2600 | -3,18% | 4,3800 | 4,3800 | 4,2400 | 6.595 | 28.219,20 |
| 19/1/2001 | 4,4000 | -3,51% | 4,4600 | 4,5200 | 4,3800 | 18.061 | 79.755,33 |
| 18/1/2001 | 4,5600 | 1,79% | 4,6000 | 4,6200 | 4,4400 | 35.588 | 161.530,27 |
| 17/1/2001 | 4,4800 | 1,36% | 4,4400 | 4,5400 | 4,4000 | 36.630 | 162.968,60 |
| 16/1/2001 | 4,4200 | -0,45% | 4,3800 | 4,5000 | 4,2400 | 34.220 | 148.769,42 |
| 15/1/2001 | 4,4400 | -6,72% | 4,5000 | 4,6200 | 4,4200 | 18.132 | 82.031,08 |
| 12/1/2001 | 4,7600 | -1,65% | 5,0000 | 5,0200 | 4,7200 | 22.380 | 108.527,40 |
| 11/1/2001 | 4,8400 | 6,61% | 4,7000 | 4,9600 | 4,6400 | 32.715 | ,00 |
| 10/1/2001 | 4,5400 | 0,44% | 4,7000 | 4,7000 | 4,3800 | 17.310 | ,00 |
| 09/1/2001 | 4,5200 | -3,00% | 4,4400 | 4,9000 | 4,4400 | 8.489 | ,00 |
| 08/1/2001 | 4,6600 | -4,51% | 4,8800 | 4,9200 | 4,6600 | 8.570 | ,00 |
| 05/1/2001 | 4,8800 | -4,69% | 4,9400 | 5,0200 | 4,8000 | 11.800 | ,00 |
| 04/1/2001 | 5,1200 | -3,03% | 5,2800 | 5,3000 | 5,1000 | 4.340 | ,00 |
| 03/1/2001 | 5,2800 | 1,73% | 5,2400 | 5,3200 | 5,1400 | 18.023 | ,00 |
| 29/12/2000 | 5,1900 | 3,39% | 5,0200 | 5,4300 | 4,8400 | 65.913 | ,00 |
| 28/12/2000 | 5,0200 | -1,38% | 5,0900 | 5,1200 | 4,8600 | 108.233 | ,00 |
| 27/12/2000 | 5,0900 | 1,39% | 5,0200 | 5,1400 | 4,8600 | 33.800 | ,00 |
| 22/12/2000 | 5,0200 | 2,45% | 4,9900 | 5,1400 | 4,8700 | 31.707 | ,00 |
| 21/12/2000 | 4,9000 | -1,21% | 4,9300 | 5,0000 | 4,8100 | 16.090 | ,00 |
| 20/12/2000 | 4,9600 | -1,20% | 5,0200 | 5,0500 | 4,9200 | 12.090 | ,00 |
| 19/12/2000 | 5,0200 | -1,76% | 5,1100 | 5,1100 | 4,9700 | 9.920 | ,00 |
| 18/12/2000 | 5,1100 | 0,39% | 5,0200 | 5,2400 | 5,0200 | 11.776 | ,00 |
| 15/12/2000 | 5,0900 | -3,42% | 5,3100 | 5,4600 | 5,0500 | 23.070 | ,00 |
| 14/12/2000 | 5,2700 | 0,96% | 5,2200 | 5,2800 | 5,0000 | 37.440 | ,00 |
| 13/12/2000 | 5,2200 | -4,92% | 5,4900 | 5,4900 | 5,1700 | 13.925 | ,00 |
| 12/12/2000 | 5,4900 | -4,52% | 5,7500 | 5,7500 | 5,4700 | 15.050 | ,00 |
| 11/12/2000 | 5,7500 | -2,21% | 5,9300 | 6,0000 | 5,6900 | 24.126 | ,00 |
| 08/12/2000 | 5,8800 | 2,26% | 5,7500 | 6,0700 | 5,7500 | 93.710 | ,00 |
| 07/12/2000 | 5,7500 | 3,05% | 5,5800 | 5,8000 | 5,5000 | 66.830 | ,00 |
| 06/12/2000 | 5,5800 | 4,49% | 5,3900 | 5,7200 | 5,3900 | 71.005 | ,00 |
| 05/12/2000 | 5,3400 | -2,91% | 5,6600 | 5,6600 | 5,3100 | 13.082 | ,00 |
| 04/12/2000 | 5,5000 | 6,38% | 5,1700 | 5,5500 | 5,1700 | 33.085 | ,00 |
| 01/12/2000 | 5,1700 | 6,82% | 4,7800 | 5,2200 | 4,7800 | 22.490 | ,00 |
| 30/11/2000 | 4,8400 | 1,26% | 4,9000 | 4,9600 | 4,7000 | 23.843 | ,00 |
| 29/11/2000 | 4,7800 | 1,27% | 4,8900 | 4,9000 | 4,7100 | 31.775 | ,00 |
| 28/11/2000 | 4,7200 | -5,41% | 5,0000 | 5,0000 | 4,7100 | 10.910 | ,00 |
| 27/11/2000 | 4,9900 | 0,60% | 4,9900 | 5,0000 | 4,8600 | 13.347 | ,00 |
| 24/11/2000 | 4,9600 | 5,31% | 4,9200 | 4,9900 | 4,7700 | 11.185 | ,00 |
| 23/11/2000 | 4,7100 | -2,08% | 4,7000 | 4,8100 | 4,6400 | 13.012 | ,00 |
| 22/11/2000 | 4,8100 | -2,63% | 4,9400 | 4,9900 | 4,8100 | 8.740 | ,00 |
| 21/11/2000 | 4,9400 | 3,35% | 4,6400 | 5,0200 | 4,6400 | 19.736 | ,00 |
| 20/11/2000 | 4,7800 | -4,21% | 4,9900 | 4,9900 | 4,7500 | 12.993 | ,00 |
| 17/11/2000 | 4,9900 | 0,00% | 4,9900 | 4,9900 | 4,8600 | 10.715 | ,00 |
| 16/11/2000 | 4,9900 | 0,40% | 4,9900 | 5,0900 | 4,8600 | 16.335 | ,00 |
| 15/11/2000 | 4,9700 | -1,58% | 5,0500 | 5,1800 | 4,9700 | 17.740 | ,00 |
| 14/11/2000 | 5,0500 | -1,75% | 5,1500 | 5,1700 | 4,9700 | 13.184 | ,00 |
| 13/11/2000 | 5,1400 | -1,34% | 5,2100 | 5,2100 | 4,9400 | 8.282 | ,00 |
| 10/11/2000 | 5,2100 | -2,98% | 5,4000 | 5,4000 | 5,1900 | 8.435 | ,00 |
| 09/11/2000 | 5,3700 | 0,00% | 5,3900 | 5,5200 | 5,3400 | 7.200 | ,00 |
| 08/11/2000 | 5,3700 | 1,90% | 5,2700 | 5,4100 | 5,1200 | 19.162 | ,00 |
| 07/11/2000 | 5,2700 | -3,66% | 5,4700 | 5,4700 | 5,2200 | 14.200 | ,00 |
| 06/11/2000 | 5,4700 | -1,97% | 5,5800 | 5,5800 | 5,3300 | 9.024 | ,00 |
| 03/11/2000 | 5,5800 | 3,53% | 5,3900 | 5,6500 | 5,2200 | 47.551 | ,00 |
| 02/11/2000 | 5,3900 | -0,74% | 5,5200 | 5,5500 | 5,2800 | 26.560 | ,00 |
| 01/11/2000 | 5,4300 | 4,02% | 5,2800 | 5,6600 | 5,2800 | 41.425 | ,00 |
| 31/10/2000 | 5,2200 | 5,03% | 5,1200 | 5,2200 | 5,0000 | 16.731 | ,00 |
| 30/10/2000 | 4,9700 | 1,43% | 4,9900 | 5,0300 | 4,9000 | 14.852 | ,00 |
| 27/10/2000 | 4,9000 | -0,81% | 4,9900 | 5,0200 | 4,9000 | 7.600 | ,00 |
| 26/10/2000 | 4,9400 | -1,79% | 5,0300 | 5,0600 | 4,8400 | 19.685 | ,00 |
| 25/10/2000 | 5,0300 | -3,08% | 5,1900 | 5,1900 | 5,0200 | 20.857 | ,00 |
| 24/10/2000 | 5,1900 | 0,00% | 5,1900 | 5,2400 | 5,0200 | 10.070 | ,00 |
| 23/10/2000 | 5,1900 | -2,08% | 5,3000 | 5,3000 | 5,0500 | 16.450 | ,00 |
| 20/10/2000 | 5,3000 | 0,95% | 5,2800 | 5,4900 | 5,2800 | 12.935 | ,00 |
| 19/10/2000 | 5,2500 | 3,14% | 5,0000 | 5,2700 | 5,0000 | 24.792 | ,00 |
| 18/10/2000 | 5,0900 | -3,05% | 5,2500 | 5,3700 | 5,0200 | 141.280 | ,00 |
| 17/10/2000 | 5,2500 | 1,16% | 5,2200 | 5,3400 | 5,0000 | 141.613 | ,00 |
| 16/10/2000 | 5,1900 | 2,57% | 5,2800 | 5,5200 | 5,1700 | 57.835 | ,00 |
| 13/10/2000 | 5,0600 | -1,75% | 4,9900 | 5,0800 | 4,8600 | 20.740 | ,00 |
| 12/10/2000 | 5,1500 | -2,28% | 5,4300 | 5,4300 | 5,0300 | 25.599 | ,00 |
| 11/10/2000 | 5,2700 | -3,13% | 5,4400 | 5,4400 | 5,1500 | 11.110 | ,00 |
| 10/10/2000 | 5,4400 | 0,93% | 5,5000 | 5,5000 | 5,1700 | 20.990 | ,00 |
| 09/10/2000 | 5,3900 | -3,58% | 5,7100 | 5,8400 | 4,9900 | 4.731.632 | ,00 |
| 06/10/2000 | 5,5900 | 1,27% | 5,5200 | 5,6600 | 5,3700 | 21.995 | ,00 |
| 05/10/2000 | 5,5200 | -3,50% | 5,6100 | 5,8000 | 5,4400 | 64.581 | ,00 |
| 04/10/2000 | 5,7200 | -4,51% | 5,9900 | 5,9900 | 5,7200 | 57.000 | ,00 |
| 03/10/2000 | 5,9900 | -2,76% | 6,1000 | 6,1200 | 5,9300 | 70.355 | ,00 |
| 02/10/2000 | 6,1600 | -1,28% | 6,2700 | 6,3200 | 6,0500 | 80.115 | ,00 |
| 29/9/2000 | 6,2400 | 1,79% | 6,1300 | 6,2700 | 6,0600 | 142.990 | ,00 |
| 28/9/2000 | 6,1300 | 1,66% | 6,0900 | 6,1800 | 5,9900 | 1.187.601 | ,00 |
| 27/9/2000 | 6,0300 | 0,67% | 6,0200 | 6,0600 | 5,9600 | 128.588 | ,00 |
| 26/9/2000 | 5,9900 | 0,34% | 5,8800 | 6,2200 | 5,8800 | 165.450 | ,00 |
| 25/9/2000 | 5,9700 | 2,23% | 6,0500 | 6,1000 | 5,9000 | 169.690 | ,00 |
| 22/9/2000 | 5,8400 | 2,82% | 5,7800 | 5,9000 | 5,6100 | 223.040 | ,00 |
| 21/9/2000 | 5,6800 | 1,79% | 5,5900 | 5,8700 | 5,4400 | 583.350 | ,00 |
| 20/9/2000 | 5,5800 | -3,46% | 6,0300 | 6,0300 | 5,4300 | 132.585 | ,00 |
| 19/9/2000 | 5,7800 | -4,62% | 5,8700 | 6,0700 | 5,6600 | 116.795 | ,00 |
| 18/9/2000 | 6,0600 | -5,31% | 6,3400 | 6,3400 | 5,9600 | 75.061 | ,00 |
| 15/9/2000 | 6,4000 | 0,79% | 6,5000 | 6,9000 | 6,2500 | 1.389.670 | ,00 |
| 14/9/2000 | 6,3500 | 7,45% | 6,1000 | 6,4400 | 5,7100 | 284.647 | ,00 |
| 13/9/2000 | 5,9100 | -7,37% | 6,2800 | 6,4900 | 5,6300 | 350.191 | ,00 |
| 12/9/2000 | 6,3800 | -1,85% | 6,4300 | 6,6000 | 6,0900 | 321.303 | ,00 |
| 11/9/2000 | 6,5000 | 3,34% | 6,2900 | 7,0300 | 6,2200 | 566.236 | ,00 |
| 08/9/2000 | 6,2900 | 11,33% | 5,8100 | 6,3200 | 5,6500 | 530.455 | ,00 |
| 07/9/2000 | 5,6500 | 5,41% | 5,4000 | 5,8700 | 5,3600 | 165.177 | ,00 |
| 06/9/2000 | 5,3600 | 6,14% | 5,1400 | 5,4000 | 5,1200 | 142.100 | ,00 |
| 05/9/2000 | 5,0500 | 3,70% | 4,9000 | 5,1800 | 4,8100 | 302.185 | ,00 |
| 04/9/2000 | 4,8700 | -0,41% | 4,9600 | 4,9600 | 4,7200 | 54.288 | ,00 |
| 01/9/2000 | 4,8900 | 1,03% | 4,9900 | 4,9900 | 4,7200 | 91.560 | ,00 |
| 31/8/2000 | 4,8400 | 4,09% | 4,6800 | 5,0900 | 4,5800 | 44.867 | ,00 |
| 30/8/2000 | 4,6500 | 0,22% | 4,7000 | 4,7800 | 4,4600 | 36.815 | ,00 |
| 29/8/2000 | 4,6400 | -3,53% | 4,8100 | 4,8400 | 4,6400 | 71.320 | ,00 |
| 28/8/2000 | 4,8100 | -1,84% | 4,9000 | 4,9000 | 4,7200 | 32.815 | ,00 |
| 25/8/2000 | 4,9000 | 0,20% | 4,8900 | 4,9300 | 4,7200 | 75.965 | ,00 |
| 24/8/2000 | 4,8900 | 1,24% | 4,8400 | 5,0500 | 4,7200 | 90.020 | ,00 |
| 23/8/2000 | 4,8300 | 2,77% | 4,7000 | 4,9300 | 4,5900 | 39.125 | ,00 |
| 22/8/2000 | 4,7000 | 1,95% | 4,7000 | 4,8100 | 4,5800 | 61.450 | ,00 |
| 21/8/2000 | 4,6100 | 3,36% | 4,1800 | 4,7500 | 4,1400 | 9.580.346 | ,00 |
| 18/8/2000 | 4,4600 | 0,68% | 4,3900 | 4,5300 | 4,2000 | 2.527.888 | ,00 |
| 17/8/2000 | 4,4300 | -0,67% | 4,4600 | 4,4800 | 4,3100 | 25.002 | ,00 |
| 16/8/2000 | 4,4600 | -4,70% | 4,7000 | 4,7000 | 4,4000 | 21.530 | ,00 |
| 14/8/2000 | 4,6800 | 0,86% | 4,4600 | 4,7000 | 4,4600 | 16.790 | ,00 |
| 11/8/2000 | 4,6400 | 2,65% | 4,4900 | 4,6800 | 4,4900 | 15.597 | ,00 |
| 10/8/2000 | 4,5200 | -4,03% | 4,7500 | 4,7500 | 4,4300 | 24.090 | ,00 |
| 09/8/2000 | 4,7100 | 0,21% | 4,7000 | 4,8100 | 4,4200 | 79.881 | ,00 |
| 08/8/2000 | 4,7000 | 0,00% | 4,6400 | 4,7700 | 4,5600 | 30.705 | ,00 |
| 07/8/2000 | 4,7000 | -3,89% | 4,8700 | 4,8900 | 4,6400 | 28.847 | ,00 |
| 04/8/2000 | 4,8900 | 0,00% | 4,9600 | 4,9600 | 4,7500 | 13.880 | ,00 |
| 03/8/2000 | 4,8900 | 0,41% | 4,9700 | 5,0000 | 4,8600 | 20.260 | ,00 |
| 02/8/2000 | 4,8700 | -1,42% | 4,9400 | 4,9600 | 4,8400 | 16.014 | ,00 |
| 01/8/2000 | 4,9400 | 0,20% | 4,9900 | 4,9900 | 4,8900 | 6.970 | ,00 |
| 31/7/2000 | 4,9300 | -0,60% | 5,0000 | 5,1100 | 4,9300 | 12.728 | ,00 |
| 28/7/2000 | 4,9600 | 1,85% | 5,0900 | 5,0900 | 4,9000 | 14.874 | ,00 |
| 27/7/2000 | 4,8700 | -0,61% | 4,9000 | 5,1400 | 4,8700 | 10.569 | ,00 |
| 26/7/2000 | 4,9000 | -0,61% | 4,8400 | 4,9600 | 4,8400 | 11.620 | ,00 |
| 25/7/2000 | 4,9300 | -1,20% | 4,9900 | 5,0800 | 4,9000 | 16.813 | ,00 |
| 24/7/2000 | 4,9900 | -0,20% | 5,0000 | 5,1100 | 4,9700 | 23.920 | ,00 |
| 21/7/2000 | 5,0000 | -0,99% | 5,0800 | 5,2500 | 4,9700 | 70.993 | ,00 |
| 20/7/2000 | 5,0500 | -1,94% | 5,1500 | 5,1800 | 5,0200 | 36.502 | ,00 |
| 19/7/2000 | 5,1500 | -2,46% | 5,2800 | 5,3300 | 5,1400 | 23.263 | ,00 |
| 18/7/2000 | 5,2800 | -0,94% | 5,3300 | 5,4000 | 5,2800 | 54.810 | ,00 |
| 17/7/2000 | 5,3300 | 2,90% | 5,1900 | 5,3700 | 5,1800 | 47.065 | ,00 |
| 14/7/2000 | 5,1800 | 1,37% | 5,2200 | 5,2200 | 5,0500 | 46.600 | ,00 |
| 13/7/2000 | 5,1100 | 2,20% | 5,0200 | 5,1400 | 4,7800 | 72.730 | ,00 |
| 12/7/2000 | 5,0000 | -1,77% | 5,1500 | 5,2100 | 4,9000 | 33.288 | ,00 |
| 11/7/2000 | 5,0900 | -0,59% | 5,2100 | 5,2500 | 5,0600 | 31.392 | ,00 |
| 10/7/2000 | 5,1200 | -1,35% | 5,2200 | 5,2800 | 5,0800 | 37.690 | ,00 |
| 07/7/2000 | 5,1900 | -1,14% | 5,2800 | 5,2800 | 5,0600 | 47.030 | ,00 |
| 06/7/2000 | 5,2500 | -0,38% | 5,2500 | 5,3900 | 5,1900 | 76.276 | ,00 |
| 05/7/2000 | 5,2700 | 4,36% | 5,0800 | 5,3300 | 4,9900 | 284.700 | ,00 |
| 04/7/2000 | 5,0500 | -2,70% | 5,1200 | 5,1700 | 5,0000 | 89.940 | ,00 |
| 03/7/2000 | 5,1900 | -0,95% | 5,3000 | 5,3000 | 5,0900 | 20.856 | ,00 |
| 30/6/2000 | 5,2400 | 0,58% | 5,3700 | 5,3700 | 5,1900 | 32.542 | ,00 |
| 29/6/2000 | 5,2100 | -1,88% | 5,1500 | 5,3000 | 5,0900 | 63.710 | ,00 |
| 28/6/2000 | 5,3100 | -1,85% | 5,5300 | 5,6100 | 5,2200 | 179.490 | ,00 |
| 27/6/2000 | 5,4100 | 5,25% | 5,1100 | 5,4900 | 5,0900 | 124.565 | ,00 |
| 26/6/2000 | 5,1400 | -4,81% | 5,2800 | 5,2800 | 5,0800 | 52.160 | ,00 |
| 23/6/2000 | 5,4000 | -1,82% | 5,5800 | 5,6100 | 5,3400 | 45.309 | ,00 |
| 22/6/2000 | 5,5000 | -0,90% | 5,5900 | 5,6800 | 5,4400 | 26.207 | ,00 |
| 21/6/2000 | 5,5500 | -2,97% | 5,6900 | 5,6900 | 5,4600 | 54.970 | ,00 |
| 20/6/2000 | 5,7200 | -2,72% | 5,8800 | 5,9900 | 5,7200 | 33.689 | ,00 |
| 16/6/2000 | 5,8800 | -2,81% | 5,9600 | 6,0200 | 5,8700 | 58.680 | ,00 |
| 15/6/2000 | 6,0500 | -0,66% | 6,1600 | 6,1600 | 5,9300 | 52.479 | ,00 |
| 14/6/2000 | 6,0900 | -1,14% | 6,1600 | 6,1600 | 6,0300 | 63.569 | ,00 |
| 13/6/2000 | 6,1600 | 0,16% | 6,1500 | 6,4600 | 5,9000 | 174.269 | ,00 |
| 12/6/2000 | 6,1500 | 1,99% | 6,0600 | 6,5400 | 6,0600 | 318.215 | ,00 |
| 09/6/2000 | 6,0300 | 1,01% | 5,8700 | 6,0600 | 5,8700 | 29.505 | ,00 |
| 08/6/2000 | 5,9700 | 1,19% | 5,7700 | 6,0000 | 5,7700 | 1.050.099 | ,00 |
| 07/6/2000 | 5,9000 | -2,64% | 5,9300 | 5,9400 | 5,8000 | 66.129 | ,00 |
| 06/6/2000 | 6,0600 | -0,98% | 6,0300 | 6,1300 | 5,8800 | 43.519 | ,00 |
| 05/6/2000 | 6,1200 | -1,45% | 6,2100 | 6,2400 | 6,0700 | 68.450 | ,00 |
| 02/6/2000 | 6,2100 | 0,49% | 6,1800 | 6,2900 | 6,0500 | 1.298.352 | ,00 |
| 01/6/2000 | 6,1800 | 0,32% | 6,1600 | 6,2400 | 6,0500 | 87.909 | ,00 |
| 31/5/2000 | 6,1600 | 2,33% | 6,1500 | 6,2900 | 5,8700 | 433.938 | ,00 |
| 30/5/2000 | 6,0200 | -1,15% | 6,1600 | 6,2400 | 5,9300 | 138.741 | ,00 |
| 29/5/2000 | 6,0900 | 1,67% | 6,1200 | 6,2500 | 5,9900 | 115.309 | ,00 |
| 26/5/2000 | 5,9900 | -2,60% | 6,1500 | 6,1500 | 5,9400 | 85.362 | ,00 |
| 25/5/2000 | 6,1500 | 0,99% | 6,1600 | 6,4000 | 5,9600 | 368.926 | ,00 |
| 24/5/2000 | 6,0900 | -3,03% | 6,2800 | 6,2800 | 5,9300 | 121.522 | ,00 |
| 23/5/2000 | 6,2800 | -2,94% | 6,2800 | 6,4400 | 6,1300 | 156.576 | ,00 |
| 22/5/2000 | 6,4700 | -3,72% | 6,8700 | 6,9600 | 6,3800 | 291.310 | ,00 |
| 19/5/2000 | 6,7200 | 1,36% | 6,7500 | 7,1900 | 6,6000 | 830.365 | ,00 |
| 18/5/2000 | 6,6300 | 2,63% | 6,4600 | 6,7100 | 6,3800 | 166.150 | ,00 |
| 17/5/2000 | 6,4600 | 1,73% | 6,3500 | 6,6600 | 6,1800 | 142.405 | ,00 |
| 16/5/2000 | 6,3500 | -4,51% | 6,6500 | 6,9000 | 6,2100 | 297.192 | ,00 |
| 15/5/2000 | 6,6500 | -4,45% | 6,9600 | 7,0400 | 6,6000 | 208.070 | ,00 |
| 12/5/2000 | 6,9600 | 9,78% | 6,6600 | 6,9700 | 6,5300 | 1.853.339 | ,00 |
| 11/5/2000 | 6,3400 | 9,88% | 5,7700 | 6,3400 | 5,6600 | 368.340 | ,00 |
| 10/5/2000 | 5,7700 | 2,49% | 5,7800 | 5,8000 | 5,5800 | 58.262 | ,00 |
| 09/5/2000 | 5,6300 | -0,88% | 5,7100 | 5,8100 | 5,5500 | 47.990 | ,00 |
| 08/5/2000 | 5,6800 | 1,61% | 5,7100 | 5,8100 | 5,6300 | 200.063 | ,00 |
| 05/5/2000 | 5,5900 | 3,33% | 5,3900 | 5,6500 | 5,3900 | 146.859 | ,00 |
| 04/5/2000 | 5,4100 | -1,99% | 5,4600 | 5,5300 | 5,4000 | 124.173 | ,00 |
| 03/5/2000 | 5,5200 | 0,00% | 5,6800 | 5,7200 | 5,4000 | 134.069 | ,00 |
| 02/5/2000 | 5,5200 | 2,03% | 5,5200 | 5,5800 | 5,3400 | 125.715 | ,00 |
| 27/4/2000 | 5,4100 | 2,46% | 5,2800 | 5,4600 | 5,1700 | 158.290 | ,00 |
| 26/4/2000 | 5,2800 | -3,83% | 5,5500 | 5,5500 | 5,1500 | 55.260 | ,00 |
| 25/4/2000 | 5,4900 | -1,79% | 5,3300 | 5,6200 | 5,3100 | 169.153 | ,00 |
| 24/4/2000 | 5,5900 | 0,00% | 5,6500 | 5,8700 | 5,4000 | 171.573 | ,00 |
| 21/4/2000 | 5,5900 | 0,00% | 5,5900 | 5,8100 | 5,5800 | 236.725 | ,00 |
| 20/4/2000 | 5,5900 | 0,00% | 5,8000 | 5,9100 | 5,4900 | 194.034 | ,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.% |
|---|