| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
F.G. EUROPE Α..Ε. (ΕΦΤΖΙ)
0,4800 €
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 |
|---|---|---|---|---|---|---|---|
| 10/1/2002 | 5,6800 | -0,35% | 5,7000 | 5,8300 | 5,6000 | 76.328 | ,00 |
| 09/1/2002 | 5,7000 | 2,15% | 5,5800 | 5,7200 | 5,4000 | 62.500 | ,00 |
| 08/1/2002 | 5,5800 | 0,54% | 5,5000 | 5,9000 | 5,4700 | 133.980 | ,00 |
| 07/1/2002 | 5,5500 | 0,00% | 5,5200 | 5,6300 | 5,4500 | 40.004 | ,00 |
| 04/1/2002 | 5,5500 | -2,63% | 5,6800 | 5,8300 | 5,5200 | 52.600 | ,00 |
| 03/1/2002 | 5,7000 | 4,20% | 5,5800 | 5,8800 | 5,4700 | 142.588 | ,00 |
| 02/1/2002 | 5,4700 | 10,06% | 4,7700 | 5,5000 | 4,7700 | 69.848 | ,00 |
| 28/12/2001 | 4,9700 | 1,02% | 5,0500 | 5,1300 | 4,9500 | 67.228 | ,00 |
| 27/12/2001 | 4,9200 | 9,82% | 4,3000 | 4,9500 | 4,3000 | 73.824 | ,00 |
| 24/12/2001 | 4,4800 | -1,10% | 4,5800 | 4,5800 | 4,4800 | 13.492 | ,00 |
| 21/12/2001 | 4,5300 | -2,58% | 4,5500 | 4,6500 | 4,4800 | 38.580 | ,00 |
| 20/12/2001 | 4,6500 | -1,48% | 4,7200 | 4,8000 | 4,6000 | 38.944 | ,00 |
| 19/12/2001 | 4,7200 | 2,61% | 4,6000 | 4,7700 | 4,6000 | 46.216 | ,00 |
| 18/12/2001 | 4,6000 | 0,44% | 4,7000 | 4,7200 | 4,4500 | 27.008 | ,00 |
| 17/12/2001 | 4,5800 | -3,58% | 4,7500 | 4,8700 | 4,5800 | 32.652 | ,00 |
| 14/12/2001 | 4,7500 | 2,15% | 4,7500 | 4,9000 | 4,6500 | 49.688 | ,00 |
| 13/12/2001 | 4,6500 | -2,11% | 4,9000 | 4,9000 | 4,6200 | 44.896 | ,00 |
| 12/12/2001 | 4,7500 | -5,94% | 5,0800 | 5,1700 | 4,6000 | 90.832 | ,00 |
| 11/12/2001 | 5,0500 | -2,32% | 5,2000 | 5,2500 | 5,0200 | 34.620 | ,00 |
| 10/12/2001 | 5,1700 | -1,90% | 5,2500 | 5,3300 | 5,1500 | 21.968 | ,00 |
| 07/12/2001 | 5,2700 | 2,33% | 5,1500 | 5,3800 | 5,1500 | 78.132 | ,00 |
| 06/12/2001 | 5,1500 | 3,00% | 5,2000 | 5,3500 | 5,0500 | 62.720 | ,00 |
| 05/12/2001 | 5,0000 | 0,60% | 5,0800 | 5,1300 | 4,9500 | 25.252 | ,00 |
| 04/12/2001 | 4,9700 | 0,00% | 4,9200 | 5,1000 | 4,9200 | 22.464 | ,00 |
| 03/12/2001 | 4,9700 | -4,42% | 5,2000 | 5,2000 | 4,8300 | 54.944 | ,00 |
| 30/11/2001 | 5,2000 | 0,00% | 5,2700 | 5,3800 | 5,1700 | 58.408 | ,00 |
| 29/11/2001 | 5,2000 | 2,36% | 5,0200 | 5,4200 | 5,0000 | 85.248 | ,00 |
| 28/11/2001 | 5,0800 | -1,36% | 5,1500 | 5,2500 | 5,0000 | 70.376 | ,00 |
| 27/11/2001 | 5,1500 | 4,04% | 4,9700 | 5,3000 | 4,9700 | 125.220 | ,00 |
| 26/11/2001 | 4,9500 | 5,32% | 4,7000 | 5,0000 | 4,7000 | 87.340 | ,00 |
| 23/11/2001 | 4,7000 | -9,62% | 5,2000 | 5,2700 | 4,6200 | 107.720 | ,00 |
| 22/11/2001 | 5,2000 | -1,33% | 5,4000 | 5,6000 | 5,1000 | 124.200 | ,00 |
| 21/11/2001 | 5,2700 | 2,73% | 5,1000 | 5,4500 | 5,1000 | 148.616 | ,00 |
| 20/11/2001 | 5,1300 | 1,58% | 5,1000 | 5,3000 | 4,9700 | 171.092 | ,00 |
| 19/11/2001 | 5,0500 | 3,06% | 5,1000 | 5,1500 | 4,9500 | 179.744 | ,00 |
| 16/11/2001 | 4,9000 | -1,01% | 4,8700 | 5,0500 | 4,8700 | 71.724 | ,00 |
| 15/11/2001 | 4,9500 | 3,77% | 4,8500 | 5,2200 | 4,8000 | 227.812 | ,00 |
| 14/11/2001 | 4,7700 | 2,58% | 4,7500 | 4,8300 | 4,7000 | 103.862 | ,00 |
| 13/11/2001 | 4,6500 | 1,09% | 4,6000 | 4,8000 | 4,6000 | 167.140 | ,00 |
| 12/11/2001 | 4,6000 | -4,76% | 4,7700 | 5,0200 | 4,5300 | 324.164 | ,00 |
| 09/11/2001 | 4,8300 | 11,03% | 4,3700 | 4,9500 | 4,3500 | 434.844 | ,00 |
| 08/11/2001 | 4,3500 | 1,16% | 4,3700 | 4,4500 | 4,3000 | 89.596 | ,00 |
| 07/11/2001 | 4,3000 | 1,65% | 4,2500 | 4,4200 | 4,2000 | 97.224 | ,00 |
| 06/11/2001 | 4,2300 | -2,08% | 4,4000 | 4,5000 | 4,1700 | 133.528 | ,00 |
| 05/11/2001 | 4,3200 | 5,37% | 4,1200 | 4,3700 | 4,1200 | 129.672 | ,00 |
| 02/11/2001 | 4,1000 | 1,23% | 4,1000 | 4,2300 | 3,9800 | 100.936 | ,00 |
| 01/11/2001 | 4,0500 | 0,50% | 4,1200 | 4,2000 | 4,0000 | 92.564 | ,00 |
| 31/10/2001 | 4,0300 | 3,33% | 3,8500 | 4,0700 | 3,8500 | 42.944 | ,00 |
| 30/10/2001 | 3,9000 | -3,23% | 3,9800 | 4,0000 | 3,8700 | 43.452 | ,00 |
| 29/10/2001 | 4,0300 | 2,03% | 4,0000 | 4,1000 | 4,0000 | 43.704 | ,00 |
| 26/10/2001 | 3,9500 | 0,00% | 4,0300 | 4,0700 | 3,9000 | 32.368 | ,00 |
| 25/10/2001 | 3,9500 | -2,47% | 4,0500 | 4,1200 | 3,9000 | 63.192 | ,00 |
| 24/10/2001 | 4,0500 | -2,41% | 4,1200 | 4,2300 | 4,0500 | 32.892 | ,00 |
| 23/10/2001 | 4,1500 | -1,19% | 4,2800 | 4,3700 | 4,1000 | 230.660 | ,00 |
| 22/10/2001 | 4,2000 | 3,19% | 4,1700 | 4,2500 | 4,1500 | 150.584 | ,00 |
| 19/10/2001 | 4,0700 | 0,00% | 4,1200 | 4,1700 | 4,0300 | 67.236 | ,00 |
| 18/10/2001 | 4,0700 | -1,93% | 4,0700 | 4,2000 | 4,0300 | 175.480 | ,00 |
| 17/10/2001 | 4,1500 | 0,73% | 4,2500 | 4,3200 | 4,0700 | 269.828 | ,00 |
| 16/10/2001 | 4,1200 | 5,64% | 3,9000 | 4,3500 | 3,9000 | 433.948 | ,00 |
| 15/10/2001 | 3,9000 | 0,78% | 3,9500 | 4,0700 | 3,8000 | 181.208 | ,00 |
| 12/10/2001 | 3,8700 | 1,84% | 3,8500 | 4,1200 | 3,6700 | 352.616 | ,00 |
| 11/10/2001 | 3,8000 | -1,81% | 3,9800 | 4,0300 | 3,7800 | 197.232 | ,00 |
| 10/10/2001 | 3,8700 | -3,25% | 4,1200 | 4,1200 | 3,8200 | 406.108 | ,00 |
| 09/10/2001 | 4,0000 | 2,56% | 4,0300 | 4,2000 | 3,9000 | 395.648 | ,00 |
| 08/10/2001 | 3,9000 | 4,00% | 3,3000 | 3,9500 | 3,3000 | 170.076 | ,00 |
| 05/10/2001 | 3,7500 | -10,07% | 4,2300 | 4,3500 | 3,6700 | 212.016 | ,00 |
| 04/10/2001 | 4,1700 | 9,74% | 3,9500 | 4,4000 | 3,9500 | 351.507 | ,00 |
| 03/10/2001 | 3,8000 | 17,65% | 3,2500 | 3,8000 | 3,2000 | 309.988 | ,00 |
| 02/10/2001 | 3,2300 | 5,21% | 3,1000 | 3,2700 | 3,1000 | 67.344 | ,00 |
| 01/10/2001 | 3,0700 | 0,00% | 3,1500 | 3,3000 | 3,0000 | 89.748 | ,00 |
| 28/9/2001 | 3,0700 | 6,60% | 3,0000 | 3,1300 | 2,9700 | 72.048 | ,00 |
| 27/9/2001 | 2,8800 | 0,00% | 2,8200 | 3,0000 | 2,7500 | 50.640 | ,00 |
| 26/9/2001 | 2,8800 | -4,00% | 3,1000 | 3,1000 | 2,8500 | 72.984 | ,00 |
| 25/9/2001 | 3,0000 | 1,01% | 3,0700 | 3,1300 | 2,8800 | 134.324 | ,00 |
| 24/9/2001 | 2,9700 | 12,93% | 2,9300 | 3,0000 | 2,8000 | 119.292 | ,00 |
| 21/9/2001 | 2,6300 | -17,30% | 2,8000 | 3,1800 | 2,6300 | 316.128 | ,00 |
| 20/9/2001 | 3,1800 | -8,62% | 3,1300 | 3,4000 | 3,1300 | 81.348 | ,00 |
| 19/9/2001 | 3,4800 | 0,87% | 3,6200 | 3,7800 | 3,3000 | 137.896 | ,00 |
| 18/9/2001 | 3,4500 | 9,52% | 3,2300 | 3,5000 | 3,0500 | 174.524 | ,00 |
| 17/9/2001 | 3,1500 | -12,98% | 3,2300 | 3,2700 | 2,9700 | 300.992 | ,00 |
| 14/9/2001 | 3,6200 | -16,78% | 4,3700 | 4,3700 | 3,5700 | 78.100 | ,00 |
| 13/9/2001 | 4,3500 | -5,43% | 4,1200 | 4,5800 | 4,1200 | 136.916 | ,00 |
| 12/9/2001 | 4,6000 | -11,54% | 4,9000 | 4,9000 | 4,6000 | 44.728 | ,00 |
| 11/9/2001 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 10/9/2001 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 07/9/2001 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 06/9/2001 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 05/9/2001 | 5,2000 | -3,35% | 5,3800 | 5,5000 | 5,2000 | 38.712 | ,00 |
| 04/9/2001 | 5,3800 | -0,37% | 5,5000 | 5,5200 | 5,3500 | 43.408 | ,00 |
| 03/9/2001 | 5,4000 | -5,26% | 5,7500 | 5,8500 | 5,2700 | 43.408 | ,00 |
| 31/8/2001 | 5,7000 | -3,39% | 5,9000 | 5,9700 | 5,6500 | 43.864 | ,00 |
| 30/8/2001 | 5,9000 | -0,51% | 5,9000 | 6,0700 | 5,8800 | 44.188 | ,00 |
| 29/8/2001 | 5,9300 | -0,34% | 5,9500 | 6,1800 | 5,8500 | 78.388 | ,00 |
| 28/8/2001 | 5,9500 | 4,02% | 5,8000 | 6,2500 | 5,5800 | 169.260 | ,00 |
| 27/8/2001 | 5,7200 | 1,60% | 5,7200 | 5,8300 | 5,6500 | 72.064 | ,00 |
| 24/8/2001 | 5,6300 | -0,35% | 5,7200 | 5,8500 | 5,5800 | 71.632 | ,00 |
| 23/8/2001 | 5,6500 | 3,67% | 5,4500 | 5,8000 | 5,4500 | 71.792 | ,00 |
| 22/8/2001 | 5,4500 | 0,55% | 5,3500 | 5,5200 | 5,3000 | 38.528 | ,00 |
| 21/8/2001 | 5,4200 | 0,00% | 5,3800 | 5,5200 | 5,3800 | 63.476 | ,00 |
| 20/8/2001 | 5,4200 | 0,00% | 5,3000 | 5,5200 | 5,3000 | 17.396 | ,00 |
| 17/8/2001 | 5,4200 | -2,34% | 5,5500 | 5,6500 | 5,4000 | 28.600 | ,00 |
| 16/8/2001 | 5,5500 | 0,00% | 5,6000 | 5,9000 | 5,4500 | 67.888 | ,00 |
| 14/8/2001 | 5,5500 | 8,82% | 5,2000 | 5,6000 | 5,2000 | 65.124 | ,00 |
| 13/8/2001 | 5,1000 | -4,67% | 5,2200 | 5,4000 | 5,0200 | 27.920 | ,00 |
| 10/8/2001 | 5,3500 | -0,93% | 5,5800 | 5,6300 | 5,2700 | 60.652 | ,00 |
| 09/8/2001 | 5,4000 | 4,45% | 5,1700 | 5,5000 | 5,1700 | 92.852 | ,00 |
| 08/8/2001 | 5,1700 | 0,00% | 5,1700 | 5,5200 | 4,9000 | 101.556 | ,00 |
| 07/8/2001 | 5,1700 | -11,62% | 5,8000 | 5,8000 | 5,1500 | 102.488 | ,00 |
| 06/8/2001 | 5,8500 | 8,33% | 5,3800 | 6,0000 | 5,3500 | 108.584 | ,00 |
| 03/8/2001 | 5,4000 | -0,92% | 5,5500 | 5,7700 | 5,3800 | 120.392 | ,00 |
| 02/8/2001 | 5,4500 | 10,77% | 4,9700 | 5,5000 | 4,9500 | 95.420 | ,00 |
| 01/8/2001 | 4,9200 | 5,35% | 4,7700 | 5,1000 | 4,7700 | 68.104 | ,00 |
| 31/7/2001 | 4,6700 | 4,24% | 4,6200 | 4,7000 | 4,3500 | 29.596 | ,00 |
| 30/7/2001 | 4,4800 | -5,68% | 4,8000 | 4,8300 | 4,2800 | 41.658 | ,00 |
| 27/7/2001 | 4,7500 | 2,81% | 4,7000 | 4,8300 | 4,6500 | 43.588 | ,00 |
| 26/7/2001 | 4,6200 | -0,65% | 4,7500 | 4,7700 | 4,4800 | 35.960 | ,00 |
| 25/7/2001 | 4,6500 | 0,00% | 4,7500 | 4,9500 | 4,4500 | 84.488 | ,00 |
| 24/7/2001 | 4,6500 | 15,38% | 4,0500 | 4,7000 | 4,0300 | 64.848 | ,00 |
| 23/7/2001 | 4,0300 | 4,13% | 3,8700 | 4,1200 | 3,8700 | 11.324 | ,00 |
| 20/7/2001 | 3,8700 | -6,75% | 4,2800 | 4,3000 | 3,8500 | 31.256 | ,00 |
| 19/7/2001 | 4,1500 | 5,87% | 4,0000 | 4,1700 | 4,0000 | 29.168 | ,00 |
| 18/7/2001 | 3,9200 | 5,09% | 3,7500 | 4,0000 | 3,6200 | 24.628 | ,00 |
| 17/7/2001 | 3,7300 | 4,48% | 3,4200 | 3,8500 | 3,4200 | 30.052 | ,00 |
| 16/7/2001 | 3,5700 | -7,75% | 3,6400 | 3,7500 | 3,5000 | 18.412 | ,00 |
| 13/7/2001 | 3,8700 | -9,58% | 4,4500 | 4,4500 | 3,7800 | 17.736 | ,00 |
| 12/7/2001 | 4,2800 | 3,13% | 4,2300 | 4,4000 | 4,2300 | 22.016 | ,00 |
| 11/7/2001 | 4,1500 | -1,89% | 4,4800 | 4,4800 | 4,0500 | 9.696 | ,00 |
| 10/7/2001 | 4,2300 | 0,00% | 4,4200 | 4,5000 | 4,0000 | 28.112 | ,00 |
| 09/7/2001 | 4,2300 | -8,44% | 4,4800 | 4,5000 | 4,2000 | 12.016 | ,00 |
| 06/7/2001 | 4,6200 | -0,65% | 4,5800 | 4,7500 | 4,5800 | 9.698 | ,00 |
| 05/7/2001 | 4,6500 | 0,00% | 4,7500 | 4,8000 | 4,6200 | 12.744 | ,00 |
| 04/7/2001 | 4,6500 | -2,52% | 4,8000 | 4,8000 | 4,6200 | 20.628 | ,00 |
| 03/7/2001 | 4,7700 | -1,65% | 4,8000 | 4,9700 | 4,7500 | 13.492 | ,00 |
| 02/7/2001 | 4,8500 | -2,02% | 5,0200 | 5,0200 | 4,8000 | 13.712 | ,00 |
| 29/6/2001 | 4,9500 | -0,40% | 5,0000 | 5,1000 | 4,8500 | 18.964 | ,00 |
| 28/6/2001 | 4,9700 | -2,55% | 5,1700 | 5,2000 | 4,9000 | 23.580 | ,00 |
| 27/6/2001 | 5,1000 | 5,59% | 5,0000 | 5,1300 | 4,8700 | 30.732 | ,00 |
| 26/6/2001 | 4,8300 | -0,82% | 4,9200 | 5,0800 | 4,6700 | 31.305 | ,00 |
| 25/6/2001 | 4,8700 | -5,44% | 5,1500 | 5,1500 | 4,8300 | 12.008 | ,00 |
| 22/6/2001 | 5,1500 | -1,90% | 5,2000 | 5,3500 | 5,0500 | 27.168 | ,00 |
| 21/6/2001 | 5,2500 | 0,57% | 4,9200 | 5,3800 | 4,9200 | 21.268 | ,00 |
| 20/6/2001 | 5,2200 | -5,09% | 5,4700 | 5,6300 | 5,1500 | 40.992 | ,00 |
| 19/6/2001 | 5,5000 | -0,36% | 5,3500 | 5,8500 | 5,3500 | 36.936 | ,00 |
| 18/6/2001 | 5,5200 | 5,75% | 5,3800 | 5,6300 | 5,2500 | 38.140 | ,00 |
| 15/6/2001 | 5,2200 | 1,75% | 4,9200 | 5,3800 | 4,9200 | 31.960 | ,00 |
| 14/6/2001 | 5,1300 | -1,72% | 5,3500 | 5,4700 | 5,0000 | 37.264 | ,00 |
| 13/6/2001 | 5,2200 | 13,48% | 4,6200 | 5,4000 | 4,6000 | 60.272 | ,00 |
| 12/6/2001 | 4,6000 | -2,54% | 4,7500 | 4,8000 | 4,3700 | 23.668 | ,00 |
| 11/6/2001 | 4,7200 | -9,23% | 5,2000 | 5,2000 | 4,3200 | 31.460 | ,00 |
| 08/6/2001 | 5,2000 | -4,06% | 5,6300 | 5,6300 | 5,1300 | 29.840 | ,00 |
| 07/6/2001 | 5,4200 | 3,24% | 5,5000 | 5,5000 | 5,3000 | 24.392 | ,00 |
| 06/6/2001 | 5,2500 | 4,58% | 5,4000 | 5,4000 | 5,0500 | 32.044 | ,00 |
| 05/6/2001 | 5,0200 | -11,15% | 5,4000 | 5,6500 | 4,9700 | 30.912 | ,00 |
| 01/6/2001 | 5,6500 | -7,38% | 6,1000 | 6,1500 | 5,5000 | 15.648 | ,00 |
| 31/5/2001 | 6,1000 | 0,00% | 6,0500 | 6,4300 | 6,0000 | 26.220 | ,00 |
| 30/5/2001 | 6,1000 | -1,61% | 6,4500 | 6,5000 | 6,0000 | 24.880 | ,00 |
| 29/5/2001 | 6,2000 | -0,32% | 6,3500 | 6,3700 | 6,0700 | 21.020 | ,00 |
| 28/5/2001 | 6,2200 | -3,27% | 6,2500 | 6,5000 | 6,1200 | 36.100 | ,00 |
| 25/5/2001 | 6,4300 | -1,83% | 6,5500 | 6,7300 | 6,4300 | 21.328 | ,00 |
| 24/5/2001 | 6,5500 | 0,77% | 6,5000 | 6,6800 | 6,4800 | 22.832 | ,00 |
| 23/5/2001 | 6,5000 | -0,31% | 6,5200 | 6,8200 | 6,4500 | 27.696 | ,00 |
| 22/5/2001 | 6,5200 | -1,95% | 6,7500 | 6,8000 | 6,5000 | 28.380 | ,00 |
| 21/5/2001 | 6,6500 | 0,45% | 6,6000 | 7,0000 | 6,5000 | 49.320 | ,00 |
| 18/5/2001 | 6,6200 | -2,93% | 6,9000 | 6,9000 | 6,5700 | 32.832 | ,00 |
| 17/5/2001 | 6,8200 | -1,59% | 6,9300 | 7,1500 | 6,5500 | 32.316 | ,00 |
| 16/5/2001 | 6,9300 | -1,42% | 7,2000 | 7,3700 | 6,8200 | 131.940 | ,00 |
| 15/5/2001 | 7,0300 | 12,12% | 6,4000 | 7,0300 | 6,0700 | 77.732 | ,00 |
| 14/5/2001 | 6,2700 | -2,03% | 6,5000 | 6,5500 | 6,2500 | 25.708 | ,00 |
| 11/5/2001 | 6,4000 | 0,79% | 6,4300 | 6,5500 | 6,3700 | 24.940 | ,00 |
| 10/5/2001 | 6,3500 | -1,55% | 6,4500 | 6,6200 | 6,2000 | 24.428 | ,00 |
| 09/5/2001 | 6,4500 | -3,44% | 6,5500 | 6,7000 | 6,3500 | 26.648 | ,00 |
| 08/5/2001 | 6,6800 | 0,91% | 6,2500 | 6,8500 | 6,2500 | 31.364 | ,00 |
| 07/5/2001 | 6,6200 | -5,43% | 6,7500 | 6,8500 | 6,1800 | 53.124 | ,00 |
| 04/5/2001 | 7,0000 | -1,69% | 6,9800 | 7,1500 | 6,8700 | 38.540 | ,00 |
| 03/5/2001 | 7,1200 | -2,20% | 7,2800 | 7,3200 | 7,0500 | 52.008 | ,00 |
| 02/5/2001 | 7,2800 | -1,89% | 7,2500 | 7,5000 | 6,7500 | 287.632 | ,00 |
| 30/4/2001 | 7,4200 | 0,00% | 7,3200 | 7,6500 | 7,3200 | 35.472 | ,00 |
| 27/4/2001 | 7,4200 | -1,72% | 7,6500 | 7,7000 | 7,4000 | 42.344 | ,00 |
| 26/4/2001 | 7,5500 | -1,95% | 7,8000 | 7,8500 | 7,5000 | 57.108 | ,00 |
| 25/4/2001 | 7,7000 | 4,05% | 7,4000 | 7,7500 | 7,3500 | 75.964 | ,00 |
| 24/4/2001 | 7,4000 | -2,63% | 7,6000 | 7,7000 | 7,3700 | 77.148 | ,00 |
| 23/4/2001 | 7,6000 | -0,65% | 7,8000 | 7,9000 | 7,5500 | 85.460 | ,00 |
| 20/4/2001 | 7,6500 | 2,41% | 7,4200 | 8,1500 | 7,4000 | 291.576 | ,00 |
| 19/4/2001 | 7,4700 | 0,95% | 7,5500 | 7,7500 | 7,3700 | 83.281 | ,00 |
| 18/4/2001 | 7,4000 | 2,07% | 7,1500 | 7,5000 | 7,1500 | 49.496 | ,00 |
| 17/4/2001 | 7,2500 | -2,03% | 7,6000 | 7,6000 | 7,1800 | 48.552 | ,00 |
| 12/4/2001 | 7,4000 | 0,68% | 7,2800 | 7,7500 | 7,2800 | 75.612 | ,00 |
| 11/4/2001 | 7,3500 | -1,34% | 7,5500 | 7,6000 | 7,2500 | 49.800 | ,00 |
| 10/4/2001 | 7,4500 | 2,76% | 7,4500 | 7,6000 | 7,3000 | 100.436 | ,00 |
| 09/4/2001 | 7,2500 | -2,29% | 7,3200 | 7,6000 | 7,2000 | 43.364 | ,00 |
| 06/4/2001 | 7,4200 | -6,67% | 8,2500 | 8,3500 | 7,3000 | 225.328 | ,00 |
| 05/4/2001 | 7,9500 | 9,66% | 7,6000 | 8,0000 | 7,3000 | 216.512 | ,00 |
| 04/4/2001 | 7,2500 | 3,57% | 6,5000 | 7,4500 | 6,5000 | 161.828 | ,00 |
| 03/4/2001 | 7,0000 | 0,72% | 6,9800 | 7,4000 | 6,7300 | 160.180 | ,00 |
| 02/4/2001 | 6,9500 | 4,51% | 6,6500 | 7,0500 | 6,6200 | 66.064 | ,00 |
| 30/3/2001 | 6,6500 | -1,48% | 6,9800 | 7,0000 | 6,6200 | 41.948 | ,00 |
| 29/3/2001 | 6,7500 | -3,57% | 7,0300 | 7,1800 | 6,6500 | 76.956 | ,00 |
| 28/3/2001 | 7,0000 | 5,26% | 6,8700 | 7,2500 | 6,7300 | 93.408 | ,00 |
| 27/3/2001 | 6,6500 | -0,45% | 6,5500 | 6,9000 | 6,3200 | 66.741 | ,00 |
| 26/3/2001 | 6,6800 | -1,33% | 6,5500 | 7,0500 | 6,3500 | 75.112 | ,00 |
| 23/3/2001 | 6,7700 | -7,51% | 7,5000 | 7,9000 | 6,4500 | 252.612 | ,00 |
| 22/3/2001 | 7,3200 | 11,76% | 6,5500 | 7,3200 | 6,5000 | 211.304 | ,00 |
| 21/3/2001 | 6,5500 | -2,96% | 6,3000 | 6,8000 | 6,2700 | 84.064 | ,00 |
| 20/3/2001 | 6,7500 | 4,98% | 6,4300 | 6,8500 | 6,1200 | 101.840 | ,00 |
| 19/3/2001 | 6,4300 | -11,68% | 7,2800 | 7,3000 | 6,4300 | 104.664 | ,00 |
| 16/3/2001 | 7,2800 | -6,06% | 8,0000 | 8,1500 | 7,1500 | 191.036 | ,00 |
| 15/3/2001 | 7,7500 | 0,65% | 6,8000 | 8,2000 | 6,8000 | 288.984 | ,00 |
| 14/3/2001 | 7,7000 | -12,00% | 9,0000 | 9,4000 | 7,7000 | 200.344 | ,00 |
| 13/3/2001 | 8,7500 | 6,71% | 8,2000 | 8,9000 | 7,9500 | 117.372 | ,00 |
| 12/3/2001 | 8,2000 | 7,89% | 7,7000 | 8,4500 | 7,0700 | 159.436 | ,00 |
| 09/3/2001 | 7,6000 | 2,70% | 7,7500 | 7,9500 | 7,4000 | 173.648 | ,00 |
| 08/3/2001 | 7,4000 | 11,78% | 6,9500 | 7,4000 | 6,9500 | 181.912 | ,00 |
| 07/3/2001 | 6,6200 | 11,64% | 5,9500 | 6,6200 | 5,7700 | 230.693 | ,00 |
| 06/3/2001 | 5,9300 | -3,10% | 6,0700 | 6,2200 | 5,9000 | 94.396 | ,00 |
| 05/3/2001 | 6,1200 | -1,29% | 6,2500 | 6,3500 | 5,7000 | 158.744 | ,00 |
| 02/3/2001 | 6,2000 | 5,08% | 6,0000 | 6,2200 | 6,0000 | 107.464 | ,00 |
| 01/3/2001 | 5,9000 | 3,51% | 5,8800 | 6,0200 | 5,7000 | 101.828 | ,00 |
| 28/2/2001 | 5,7000 | 3,26% | 5,5200 | 5,9300 | 5,4700 | 120.354 | ,00 |
| 27/2/2001 | 5,5200 | 8,66% | 4,9700 | 5,5500 | 4,8500 | 122.900 | ,00 |
| 23/2/2001 | 5,0800 | -9,77% | 6,2000 | 6,2200 | 5,0000 | 366.948 | ,00 |
| 22/2/2001 | 5,6300 | 10,39% | 5,2500 | 5,7000 | 5,2000 | 153.724 | ,00 |
| 21/2/2001 | 5,1000 | 11,35% | 5,1000 | 5,1000 | 4,6500 | 356.488 | ,00 |
| 20/2/2001 | 4,5800 | 11,71% | 4,5800 | 4,5800 | 4,5800 | 12.384 | ,00 |
| 19/2/2001 | 4,1000 | 11,72% | 4,1000 | 4,1000 | 4,1000 | 891.328 | ,00 |
| 16/2/2001 | 3,6700 | 11,21% | 3,3500 | 3,6700 | 3,3000 | 77.752 | ,00 |
| 15/2/2001 | 3,3000 | 3,12% | 3,2700 | 3,5200 | 3,2500 | 75.780 | ,00 |
| 14/2/2001 | 3,2000 | 4,23% | 3,1000 | 3,3000 | 3,0700 | 22.756 | ,00 |
| 13/2/2001 | 3,0700 | -6,12% | 3,3200 | 3,4200 | 3,0700 | 57.372 | ,00 |
| 12/2/2001 | 3,2700 | 0,62% | 3,3200 | 3,4500 | 3,1500 | 48.024 | ,00 |
| 09/2/2001 | 3,2500 | 5,86% | 3,2500 | 3,4200 | 3,1300 | 109.728 | ,00 |
| 08/2/2001 | 3,0700 | 11,64% | 2,8000 | 3,0700 | 2,7000 | 85.840 | ,00 |
| 07/2/2001 | 2,7500 | -0,72% | 2,6500 | 2,8500 | 2,6500 | 22.916 | ,00 |
| 06/2/2001 | 2,7700 | 0,73% | 2,7000 | 2,8500 | 2,6000 | 14.224 | ,00 |
| 05/2/2001 | 2,7500 | -5,17% | 2,8800 | 2,8800 | 2,6300 | 29.512 | ,00 |
| 02/2/2001 | 2,9000 | -2,36% | 2,9500 | 3,1000 | 2,8800 | 14.892 | ,00 |
| 01/2/2001 | 2,9700 | -1,66% | 3,0500 | 3,0700 | 2,9300 | 22.584 | ,00 |
| 31/1/2001 | 3,0200 | 2,37% | 3,0000 | 3,0500 | 2,9300 | 26.848 | ,00 |
| 30/1/2001 | 2,9500 | 0,00% | 2,9500 | 3,0000 | 2,8500 | 23.030 | ,00 |
| 29/1/2001 | 2,9500 | -4,84% | 3,1000 | 3,1300 | 2,9000 | 15.836 | ,00 |
| 26/1/2001 | 3,1000 | -3,13% | 3,2700 | 3,2700 | 3,0000 | 20.360 | ,00 |
| 25/1/2001 | 3,2000 | 3,23% | 3,0000 | 3,2300 | 3,0000 | 12.856 | ,00 |
| 24/1/2001 | 3,1000 | 2,65% | 3,1300 | 3,1300 | 2,9500 | 14.129 | ,00 |
| 23/1/2001 | 3,0200 | 0,67% | 2,9300 | 3,2700 | 2,9300 | 24.184 | ,00 |
| 22/1/2001 | 3,0000 | -3,23% | 3,1800 | 3,1800 | 2,9300 | 14.320 | ,00 |
| 19/1/2001 | 3,1000 | -2,52% | 3,2500 | 3,3000 | 2,9500 | 11.452 | ,00 |
| 18/1/2001 | 3,1800 | 0,00% | 3,1800 | 3,3500 | 3,1300 | 24.488 | ,00 |
| 17/1/2001 | 3,1800 | 4,26% | 3,0500 | 3,2000 | 3,0500 | 15.248 | ,00 |
| 16/1/2001 | 3,0500 | -0,65% | 2,8800 | 3,1000 | 2,8800 | 14.024 | ,00 |
| 15/1/2001 | 3,0700 | -8,36% | 3,2500 | 3,2500 | 2,9700 | 13.320 | ,00 |
| 12/1/2001 | 3,3500 | -8,72% | 3,8500 | 4,0300 | 3,3200 | 48.244 | ,00 |
| 11/1/2001 | 3,6700 | 11,21% | 3,3700 | 3,6700 | 3,3700 | 25.696 | ,00 |
| 10/1/2001 | 3,3000 | -0,60% | 3,5000 | 3,5000 | 3,1300 | 16.560 | ,00 |
| 09/1/2001 | 3,3200 | -4,60% | 3,6200 | 3,7300 | 3,3000 | 23.628 | ,00 |
| 08/1/2001 | 3,4800 | -7,20% | 3,7500 | 3,8200 | 3,4000 | 11.304 | ,00 |
| 05/1/2001 | 3,7500 | -5,78% | 3,9800 | 3,9800 | 3,6700 | 13.968 | ,00 |
| 04/1/2001 | 3,9800 | -2,21% | 4,1500 | 4,2500 | 3,8200 | 10.428 | ,00 |
| 03/1/2001 | 4,0700 | -7,71% | 4,3000 | 4,3000 | 4,0000 | 6.948 | ,00 |
| 29/12/2000 | 4,4100 | -2,43% | 4,5200 | 4,5400 | 4,3600 | 15.521 | ,00 |
| 28/12/2000 | 4,5200 | -0,88% | 4,6600 | 4,6800 | 4,4000 | 12.488 | ,00 |
| 27/12/2000 | 4,5600 | -2,98% | 4,8700 | 4,8700 | 4,3300 | 11.148 | ,00 |
| 22/12/2000 | 4,7000 | -1,47% | 4,7700 | 4,9100 | 4,5800 | 11.852 | ,00 |
| 21/12/2000 | 4,7700 | -0,42% | 4,8900 | 4,8900 | 4,7000 | 7.268 | ,00 |
| 20/12/2000 | 4,7900 | 1,27% | 4,4600 | 4,9100 | 4,4600 | 9.600 | ,00 |
| 19/12/2000 | 4,7300 | -2,87% | 4,9700 | 4,9700 | 4,5500 | 9.540 | ,00 |
| 18/12/2000 | 4,8700 | -2,40% | 4,8400 | 5,0800 | 4,8400 | 10.797 | ,00 |
| 15/12/2000 | 4,9900 | -0,40% | 5,1000 | 5,1400 | 4,9200 | 11.744 | ,00 |
| 14/12/2000 | 5,0100 | 1,83% | 4,9200 | 5,0600 | 4,5500 | 27.562 | ,00 |
| 13/12/2000 | 4,9200 | -3,72% | 5,1400 | 5,2700 | 4,8600 | 8.696 | ,00 |
| 12/12/2000 | 5,1100 | -2,48% | 5,0700 | 5,3900 | 4,9900 | 12.108 | ,00 |
| 11/12/2000 | 5,2400 | -2,42% | 5,4900 | 5,4900 | 5,2100 | 20.204 | ,00 |
| 08/12/2000 | 5,3700 | 0,94% | 5,3200 | 5,4900 | 5,1800 | 22.160 | ,00 |
| 07/12/2000 | 5,3200 | -2,56% | 5,4600 | 5,5000 | 5,1400 | 22.320 | ,00 |
| 06/12/2000 | 5,4600 | 7,69% | 5,1400 | 5,4600 | 5,1400 | 49.872 | ,00 |
| 05/12/2000 | 5,0700 | -7,14% | 5,7700 | 5,7700 | 4,8400 | 33.916 | ,00 |
| 04/12/2000 | 5,4600 | 8,33% | 5,3400 | 5,5400 | 5,1500 | 53.440 | ,00 |
| 01/12/2000 | 5,0400 | 10,04% | 4,5800 | 5,1000 | 4,2000 | 35.340 | ,00 |
| 30/11/2000 | 4,5800 | 2,00% | 4,4900 | 4,6900 | 4,4900 | 19.500 | ,00 |
| 29/11/2000 | 4,4900 | -2,60% | 4,8900 | 4,8900 | 4,1800 | 26.400 | ,00 |
| 28/11/2000 | 4,6100 | -11,85% | 5,2800 | 5,2800 | 4,6100 | 54.430 | ,00 |
| 27/11/2000 | 5,2300 | -4,74% | 5,4900 | 5,4900 | 5,1700 | 10.470 | ,00 |
| 24/11/2000 | 5,4900 | 2,23% | 5,5200 | 5,6500 | 5,3600 | 21.416 | ,00 |
| 23/11/2000 | 5,3700 | -3,94% | 5,5100 | 5,5800 | 5,0600 | 24.828 | ,00 |
| 22/11/2000 | 5,5900 | -2,10% | 5,9200 | 5,9200 | 5,5400 | 12.104 | ,00 |
| 21/11/2000 | 5,7100 | 5,16% | 5,4200 | 5,7200 | 5,2100 | 29.008 | ,00 |
| 20/11/2000 | 5,4300 | -3,72% | 5,7100 | 5,7400 | 5,3600 | 12.224 | ,00 |
| 17/11/2000 | 5,6400 | 0,36% | 5,6500 | 5,8300 | 5,5800 | 6.496 | ,00 |
| 16/11/2000 | 5,6200 | 0,72% | 5,6400 | 5,7200 | 5,3700 | 14.156 | ,00 |
| 15/11/2000 | 5,5800 | -0,53% | 5,8000 | 5,8000 | 5,5000 | 13.804 | ,00 |
| 14/11/2000 | 5,6100 | -1,41% | 5,9400 | 5,9400 | 5,5200 | 16.608 | ,00 |
| 13/11/2000 | 5,6900 | -3,56% | 5,8000 | 5,8700 | 5,6500 | 9.496 | ,00 |
| 10/11/2000 | 5,9000 | -0,34% | 5,7600 | 5,9700 | 5,7500 | 9.076 | ,00 |
| 09/11/2000 | 5,9200 | 0,68% | 6,0100 | 6,1500 | 5,8800 | 9.728 | ,00 |
| 08/11/2000 | 5,8800 | 0,86% | 5,8300 | 6,0200 | 5,7200 | 20.620 | ,00 |
| 07/11/2000 | 5,8300 | 1,04% | 5,9400 | 5,9400 | 5,6900 | 11.041 | ,00 |
| 02/11/2000 | 5,7700 | -10,40% | 6,5600 | 6,5600 | 5,6800 | 30.704 | ,00 |
| 01/11/2000 | 6,4400 | 4,72% | 6,1600 | 6,6800 | 5,8700 | 57.944 | ,00 |
| 31/10/2000 | 6,1500 | 11,41% | 5,8400 | 6,1800 | 5,7200 | 54.545 | ,00 |
| 26/10/2000 | 5,5200 | -6,44% | 5,9000 | 5,9000 | 5,3800 | 42.472 | ,00 |
| 25/10/2000 | 5,9000 | -2,80% | 5,9000 | 6,2700 | 5,8700 | 18.128 | ,00 |
| 23/10/2000 | 6,0700 | 0,00% | 6,7900 | 6,7900 | 6,0200 | 25.320 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|