| 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
ΗΡΑΚΛΗΣ ΑΓΕΤ (ΗΡΑΚ)
1,2300 €
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 |
|---|---|---|---|---|---|---|---|
| 13/9/2000 | 7,7400 | -0,13% | 8,2300 | 8,2300 | 7,6300 | 21.998 | ,00 |
| 12/9/2000 | 7,7500 | -4,91% | 7,6900 | 7,9900 | 7,6900 | 19.838 | ,00 |
| 11/9/2000 | 8,1500 | -0,12% | 8,3700 | 8,3700 | 7,9700 | 181.751 | ,00 |
| 08/9/2000 | 8,1600 | 5,56% | 7,8100 | 8,2500 | 7,7500 | 119.408 | ,00 |
| 07/9/2000 | 7,7300 | -0,13% | 7,7400 | 7,9600 | 7,5600 | 110.132 | ,00 |
| 06/9/2000 | 7,7400 | 2,65% | 7,5400 | 7,9200 | 7,5400 | 191.203 | ,00 |
| 05/9/2000 | 7,5400 | 6,50% | 7,0900 | 7,6900 | 7,0900 | 98.794 | ,00 |
| 04/9/2000 | 7,0800 | 1,14% | 7,0500 | 7,1400 | 6,8100 | 77.481 | ,00 |
| 01/9/2000 | 7,0000 | 0,14% | 7,2000 | 7,2500 | 6,8500 | 130.689 | ,00 |
| 31/8/2000 | 6,9900 | 4,33% | 6,5600 | 7,0600 | 6,3800 | 443.412 | ,00 |
| 30/8/2000 | 6,7000 | -5,63% | 6,7900 | 7,2300 | 6,5300 | 162.795 | ,00 |
| 29/8/2000 | 7,1000 | -4,31% | 7,3100 | 7,4200 | 7,0900 | 89.078 | ,00 |
| 28/8/2000 | 7,4200 | -4,50% | 7,7500 | 7,7500 | 7,3200 | 52.542 | ,00 |
| 25/8/2000 | 7,7700 | -4,55% | 8,1600 | 8,1600 | 7,7400 | 140.185 | ,00 |
| 24/8/2000 | 8,1400 | 1,12% | 8,1900 | 8,2500 | 8,0000 | 92.126 | ,00 |
| 23/8/2000 | 8,0500 | -3,36% | 8,3100 | 8,3700 | 7,9900 | 234.801 | ,00 |
| 22/8/2000 | 8,3300 | -4,36% | 8,7500 | 8,7800 | 8,2700 | 91.304 | ,00 |
| 21/8/2000 | 8,7100 | -3,11% | 8,8700 | 9,0100 | 8,7000 | 88.581 | ,00 |
| 18/8/2000 | 8,9900 | -1,32% | 8,7800 | 9,2200 | 8,7800 | 31.060 | ,00 |
| 17/8/2000 | 9,1100 | -1,51% | 9,2500 | 9,2500 | 8,9500 | 5.844 | ,00 |
| 16/8/2000 | 9,2500 | -0,96% | 9,0700 | 9,2600 | 9,0700 | 17.537 | ,00 |
| 14/8/2000 | 9,3400 | 2,19% | 9,1200 | 9,3400 | 9,1200 | 2.229 | ,00 |
| 11/8/2000 | 9,1400 | 1,44% | 9,0100 | 9,1500 | 9,0000 | 10.118 | ,00 |
| 10/8/2000 | 9,0100 | -1,21% | 8,8900 | 9,0400 | 8,7700 | 26.200 | ,00 |
| 09/8/2000 | 9,1200 | -1,51% | 9,2500 | 9,2500 | 9,0300 | 7.677 | ,00 |
| 08/8/2000 | 9,2600 | -0,86% | 9,3400 | 9,3400 | 9,2400 | 8.333 | ,00 |
| 07/8/2000 | 9,3400 | -3,71% | 9,3800 | 9,4000 | 9,2700 | 11.503 | ,00 |
| 04/8/2000 | 9,7000 | -0,82% | 9,7600 | 9,7900 | 9,5600 | 26.106 | ,00 |
| 03/8/2000 | 9,7800 | 0,93% | 9,7600 | 9,8100 | 9,6300 | 17.232 | ,00 |
| 02/8/2000 | 9,6900 | -0,21% | 9,7100 | 9,7100 | 9,5400 | 12.349 | ,00 |
| 01/8/2000 | 9,7100 | 1,25% | 9,7400 | 9,7400 | 9,5900 | 16.597 | ,00 |
| 31/7/2000 | 9,5900 | 0,31% | 9,5000 | 9,6300 | 9,3200 | 15.478 | ,00 |
| 28/7/2000 | 9,5600 | -0,21% | 9,5900 | 9,6300 | 9,5500 | 9.061 | ,00 |
| 27/7/2000 | 9,5800 | 0,95% | 9,4900 | 9,6100 | 9,4900 | 33.864 | ,00 |
| 26/7/2000 | 9,4900 | -1,15% | 9,3700 | 9,4900 | 9,2800 | 19.299 | ,00 |
| 25/7/2000 | 9,6000 | 0,00% | 9,6300 | 9,6900 | 9,5500 | 29.323 | ,00 |
| 24/7/2000 | 9,6000 | 1,80% | 9,2600 | 9,6300 | 9,2600 | 46.813 | ,00 |
| 21/7/2000 | 9,4300 | -0,63% | 9,4900 | 9,6100 | 9,4100 | 19.768 | ,00 |
| 20/7/2000 | 9,4900 | 0,32% | 9,3700 | 9,4900 | 9,3700 | 33.361 | ,00 |
| 19/7/2000 | 9,4600 | 0,21% | 9,2000 | 9,4900 | 9,2000 | 25.286 | ,00 |
| 18/7/2000 | 9,4400 | 0,32% | 9,5000 | 9,5000 | 9,3100 | 21.764 | ,00 |
| 17/7/2000 | 9,4100 | 2,06% | 9,5500 | 9,5500 | 9,3100 | 19.549 | ,00 |
| 14/7/2000 | 9,2200 | 1,10% | 9,1200 | 9,2600 | 9,1200 | 24.956 | ,00 |
| 13/7/2000 | 9,1200 | -0,55% | 9,1600 | 9,1600 | 9,1200 | 9.179 | ,00 |
| 12/7/2000 | 9,1700 | -1,08% | 9,3700 | 9,3700 | 9,1500 | 12.443 | ,00 |
| 11/7/2000 | 9,2700 | -1,07% | 9,6300 | 9,6300 | 9,2500 | 26.835 | ,00 |
| 10/7/2000 | 9,3700 | 0,21% | 9,6900 | 9,6900 | 9,2600 | 12.911 | ,00 |
| 07/7/2000 | 9,3500 | -0,95% | 9,6200 | 9,6200 | 9,3400 | 6.901 | ,00 |
| 06/7/2000 | 9,4400 | -1,36% | 9,5100 | 9,7800 | 9,4400 | 2.700 | ,00 |
| 05/7/2000 | 9,5700 | 1,38% | 9,6000 | 9,6300 | 9,4400 | 9.884 | ,00 |
| 04/7/2000 | 9,4400 | -1,36% | 9,6300 | 9,6700 | 9,3900 | 14.697 | ,00 |
| 03/7/2000 | 9,5700 | -0,62% | 9,7500 | 9,7500 | 9,2500 | 15.245 | ,00 |
| 30/6/2000 | 9,6300 | 1,16% | 9,8700 | 9,8700 | 9,2700 | 11.492 | ,00 |
| 29/6/2000 | 9,5200 | -0,42% | 9,5500 | 9,5600 | 9,2700 | 26.624 | ,00 |
| 28/6/2000 | 9,5600 | -3,82% | 10,0000 | 10,0500 | 9,5000 | 13.005 | ,00 |
| 27/6/2000 | 9,9400 | 4,08% | 10,2400 | 10,2400 | 9,6900 | 21.975 | ,00 |
| 26/6/2000 | 9,5500 | -4,50% | 10,0000 | 10,0000 | 9,4500 | 39.678 | ,00 |
| 23/6/2000 | 10,0000 | 1,52% | 9,8500 | 10,1100 | 9,8500 | 22.573 | ,00 |
| 22/6/2000 | 9,8500 | -2,76% | 10,3000 | 10,3000 | 9,8300 | 49.444 | ,00 |
| 21/6/2000 | 10,1300 | -2,22% | 10,2000 | 10,2500 | 10,0400 | 30.708 | ,00 |
| 20/6/2000 | 10,3600 | 0,48% | 10,6000 | 10,6300 | 10,2500 | 9.061 | ,00 |
| 16/6/2000 | 10,3100 | -1,90% | 10,5300 | 10,5300 | 10,3100 | 24.067 | ,00 |
| 15/6/2000 | 10,5100 | -1,50% | 10,6500 | 10,7400 | 10,5000 | 32.493 | ,00 |
| 14/6/2000 | 10,6700 | 0,28% | 10,7500 | 10,8100 | 10,6300 | 10.493 | ,00 |
| 13/6/2000 | 10,6400 | -2,47% | 10,6300 | 10,8600 | 10,6000 | 18.191 | ,00 |
| 12/6/2000 | 10,9100 | -1,80% | 10,8000 | 11,2400 | 10,8000 | 3.356 | ,00 |
| 09/6/2000 | 11,1100 | 1,55% | 10,6300 | 11,2500 | 10,6300 | 41.414 | ,00 |
| 08/6/2000 | 10,9400 | 3,50% | 10,5000 | 11,0600 | 10,4400 | 11.784 | ,00 |
| 07/6/2000 | 10,5700 | -4,26% | 10,7400 | 10,7500 | 10,5000 | 38.361 | ,00 |
| 06/6/2000 | 11,0400 | -1,60% | 11,2200 | 11,2200 | 10,9100 | 14.861 | ,00 |
| 05/6/2000 | 11,2200 | 1,81% | 11,0200 | 11,2800 | 10,9400 | 38.022 | ,00 |
| 02/6/2000 | 11,0200 | 0,82% | 10,6900 | 11,2100 | 10,6900 | 30.026 | ,00 |
| 01/6/2000 | 10,9300 | -1,71% | 11,1200 | 11,1200 | 10,8500 | 10.587 | ,00 |
| 31/5/2000 | 11,1200 | -0,98% | 11,1400 | 11,1400 | 11,0000 | 45.769 | ,00 |
| 30/5/2000 | 11,2300 | 1,54% | 11,0600 | 11,2400 | 10,8400 | 17.495 | ,00 |
| 29/5/2000 | 11,0600 | -1,78% | 11,2400 | 11,2400 | 10,9900 | 7.493 | ,00 |
| 26/5/2000 | 11,2600 | 0,00% | 10,7100 | 11,2800 | 10,7100 | 42.166 | ,00 |
| 25/5/2000 | 11,2600 | 0,81% | 10,7900 | 11,3000 | 10,7900 | 37.728 | ,00 |
| 24/5/2000 | 11,1700 | -0,53% | 10,7600 | 11,2500 | 10,7600 | 46.579 | ,00 |
| 23/5/2000 | 11,2300 | 1,54% | 10,7000 | 11,2600 | 10,7000 | 55.384 | ,00 |
| 22/5/2000 | 11,0600 | -3,07% | 11,0000 | 11,2600 | 11,0000 | 53.177 | ,00 |
| 19/5/2000 | 11,4100 | 0,80% | 11,3200 | 11,4300 | 11,1900 | 87.867 | ,00 |
| 18/5/2000 | 11,3200 | -1,31% | 11,4700 | 11,5100 | 10,9600 | 169.900 | ,00 |
| 17/5/2000 | 11,4700 | 0,35% | 10,8200 | 11,5300 | 10,8200 | 41.461 | ,00 |
| 16/5/2000 | 11,4300 | 2,33% | 11,0000 | 11,8600 | 11,0000 | 49.239 | ,00 |
| 15/5/2000 | 11,1700 | 1,36% | 11,0000 | 11,2400 | 10,9400 | 56.475 | ,00 |
| 12/5/2000 | 11,0200 | 0,18% | 11,1200 | 11,2400 | 10,9400 | 24.932 | ,00 |
| 11/5/2000 | 11,0000 | 0,64% | 10,4800 | 11,1100 | 10,4800 | 100.174 | ,00 |
| 10/5/2000 | 10,9300 | 2,15% | 10,6300 | 11,0200 | 10,6100 | 40.310 | ,00 |
| 09/5/2000 | 10,7000 | 0,85% | 10,6100 | 10,8600 | 10,6100 | 40.756 | ,00 |
| 08/5/2000 | 10,6100 | -0,66% | 10,6800 | 10,9400 | 10,4700 | 104.812 | ,00 |
| 05/5/2000 | 10,6800 | -0,37% | 10,6900 | 10,8600 | 10,5000 | 32.187 | ,00 |
| 04/5/2000 | 10,7200 | -1,56% | 10,4000 | 10,8600 | 10,3100 | 7.583 | ,00 |
| 03/5/2000 | 10,8900 | -0,37% | 10,9500 | 10,9500 | 10,6300 | 19.369 | ,00 |
| 02/5/2000 | 10,9300 | 2,05% | 10,9400 | 10,9700 | 10,7500 | 24.901 | ,00 |
| 27/4/2000 | 10,7100 | 5,52% | 10,2400 | 10,8700 | 10,0000 | 48.943 | ,00 |
| 26/4/2000 | 10,1500 | -1,84% | 10,3400 | 10,5100 | 10,0000 | 19.228 | ,00 |
| 25/4/2000 | 10,3400 | -1,99% | 10,1900 | 10,4900 | 10,1900 | 8.099 | ,00 |
| 24/4/2000 | 10,5500 | -3,56% | 11,0400 | 11,0400 | 10,5300 | 27.731 | ,00 |
| 21/4/2000 | 10,9400 | 3,99% | 10,1900 | 11,0400 | 10,1900 | 61.553 | ,00 |
| 20/4/2000 | 10,5200 | 2,73% | 10,6300 | 10,6300 | 10,2500 | 55.665 | ,00 |
| 19/4/2000 | 10,2400 | 6,78% | 9,8700 | 10,3600 | 9,5900 | 61.441 | ,00 |
| 18/4/2000 | 9,5900 | -7,79% | 10,6100 | 10,9700 | 9,3800 | 92.737 | ,00 |
| 17/4/2000 | 10,4000 | -10,03% | 10,5000 | 10,9400 | 10,4000 | 133.329 | ,00 |
| 14/4/2000 | 11,5600 | -7,07% | 11,8300 | 11,8700 | 11,2000 | 44.842 | ,00 |
| 13/4/2000 | 12,4400 | -0,96% | 12,1200 | 12,6000 | 12,0700 | 63.906 | ,00 |
| 12/4/2000 | 12,5600 | 0,08% | 12,4200 | 12,5900 | 12,3700 | 26.223 | ,00 |
| 11/4/2000 | 12,5500 | -0,55% | 12,1900 | 12,7400 | 12,1900 | 19.932 | ,00 |
| 10/4/2000 | 12,6200 | -0,63% | 13,3500 | 13,3500 | 12,2500 | 49.879 | ,00 |
| 07/4/2000 | 12,7000 | 3,50% | 11,9600 | 13,1300 | 11,9600 | 111.461 | ,00 |
| 06/4/2000 | 12,2700 | 0,41% | 11,8700 | 12,4200 | 11,7800 | 25.026 | ,00 |
| 05/4/2000 | 12,2200 | 1,75% | 12,0000 | 12,4600 | 11,8700 | 52.181 | ,00 |
| 04/4/2000 | 12,0100 | 0,76% | 11,8500 | 12,1500 | 11,3300 | 67.874 | ,00 |
| 03/4/2000 | 11,9200 | 0,59% | 11,2800 | 12,0000 | 11,2800 | 59.524 | ,00 |
| 31/3/2000 | 11,8500 | 1,28% | 11,2500 | 12,1200 | 11,2500 | 51.390 | ,00 |
| 30/3/2000 | 11,7000 | 1,65% | 11,5100 | 11,8000 | 11,4300 | 20.707 | ,00 |
| 29/3/2000 | 11,5100 | 3,14% | 11,2500 | 11,6200 | 10,8900 | 26.483 | ,00 |
| 28/3/2000 | 11,1600 | 0,36% | 10,8100 | 11,4200 | 10,6500 | 49.303 | ,00 |
| 27/3/2000 | 11,1200 | -0,18% | 11,2500 | 11,2500 | 10,8400 | 34.352 | ,00 |
| 24/3/2000 | 11,1400 | 1,09% | 11,1900 | 11,2100 | 10,7700 | 23.782 | ,00 |
| 23/3/2000 | 11,0200 | -3,16% | 11,3800 | 11,3800 | 10,8100 | 47.053 | ,00 |
| 22/3/2000 | 11,3800 | -0,44% | 11,5000 | 11,5000 | 11,2600 | 32.868 | ,00 |
| 21/3/2000 | 11,4300 | 0,62% | 11,1700 | 11,7000 | 10,6400 | 54.035 | ,00 |
| 20/3/2000 | 11,3600 | -1,30% | 11,5100 | 11,5100 | 10,9700 | 10.940 | ,00 |
| 17/3/2000 | 11,5100 | 3,23% | 11,4100 | 11,6300 | 11,3200 | 41.587 | ,00 |
| 16/3/2000 | 11,1500 | 8,57% | 11,1200 | 11,2100 | 10,5600 | 42.435 | ,00 |
| 15/3/2000 | 10,2700 | -3,11% | 10,6900 | 10,8600 | 9,5600 | 125.441 | ,00 |
| 14/3/2000 | 10,6000 | -7,10% | 11,1900 | 11,6200 | 10,5000 | 66.301 | ,00 |
| 10/3/2000 | 11,4100 | 5,36% | 10,6300 | 11,8200 | 10,1900 | 251.070 | ,00 |
| 09/3/2000 | 10,8300 | -0,37% | 11,1100 | 11,1200 | 10,6300 | 52.921 | ,00 |
| 08/3/2000 | 10,8700 | 0,46% | 10,6300 | 10,9100 | 10,2900 | 126.145 | ,00 |
| 07/3/2000 | 10,8200 | -4,42% | 11,2500 | 11,2500 | 10,6600 | 90.530 | ,00 |
| 06/3/2000 | 11,3200 | -2,67% | 11,6300 | 11,6800 | 11,1200 | 62.173 | ,00 |
| 03/3/2000 | 11,6300 | -1,02% | 11,8100 | 11,8700 | 11,5000 | 28.463 | ,00 |
| 02/3/2000 | 11,7500 | 1,38% | 11,8500 | 12,1200 | 11,5600 | 57.802 | ,00 |
| 01/3/2000 | 11,5900 | -1,19% | 11,7300 | 11,8100 | 11,3600 | 57.014 | ,00 |
| 29/2/2000 | 11,7300 | -3,85% | 12,0000 | 12,1200 | 11,6500 | 70.056 | ,00 |
| 28/2/2000 | 12,2000 | -3,86% | 12,4200 | 12,5000 | 12,1500 | 38.019 | ,00 |
| 25/2/2000 | 12,6900 | 0,24% | 12,5700 | 12,9000 | 12,5700 | 43.387 | ,00 |
| 24/2/2000 | 12,6600 | 1,36% | 12,6200 | 12,7500 | 12,5100 | 37.900 | ,00 |
| 23/2/2000 | 12,4900 | -1,03% | 12,5000 | 12,8100 | 12,4400 | 55.054 | ,00 |
| 22/2/2000 | 12,6200 | -0,24% | 12,4800 | 12,8100 | 12,4800 | 62.850 | ,00 |
| 21/2/2000 | 12,6500 | -3,73% | 13,1400 | 13,1400 | 12,6000 | 36.758 | ,00 |
| 18/2/2000 | 13,1400 | 1,86% | 13,0000 | 13,3100 | 12,9400 | 34.540 | ,00 |
| 17/2/2000 | 12,9000 | -2,57% | 13,1800 | 13,2500 | 12,8100 | 47.931 | ,00 |
| 16/2/2000 | 13,2400 | -0,82% | 13,3100 | 13,5600 | 13,1900 | 37.016 | ,00 |
| 15/2/2000 | 13,3500 | -0,52% | 13,6600 | 13,6600 | 13,1300 | 21.082 | ,00 |
| 14/2/2000 | 13,4200 | -3,24% | 13,3100 | 13,7500 | 13,3100 | 40.969 | ,00 |
| 11/2/2000 | 13,8700 | -2,05% | 14,1600 | 14,1600 | 13,8100 | 39.865 | ,00 |
| 10/2/2000 | 14,1600 | 0,78% | 13,3500 | 14,6500 | 13,3500 | 238.987 | ,00 |
| 09/2/2000 | 14,0500 | 0,29% | 13,9200 | 14,4200 | 13,8700 | 160.869 | ,00 |
| 08/2/2000 | 14,0100 | 1,97% | 13,7500 | 14,1200 | 13,4400 | 137.372 | ,00 |
| 07/2/2000 | 13,7400 | 1,33% | 13,3900 | 13,8100 | 13,3300 | 77.078 | ,00 |
| 04/2/2000 | 13,5600 | -0,73% | 13,6000 | 14,1200 | 13,5000 | 120.111 | ,00 |
| 03/2/2000 | 13,6600 | -0,94% | 13,7500 | 13,8400 | 13,5000 | 54.127 | ,00 |
| 02/2/2000 | 13,7900 | 0,95% | 13,7200 | 13,8700 | 13,3800 | 59.151 | ,00 |
| 01/2/2000 | 13,6600 | 4,75% | 13,3800 | 13,7400 | 13,2800 | 90.155 | ,00 |
| 31/1/2000 | 13,0400 | -0,84% | 13,5500 | 13,5500 | 12,6300 | 36.531 | ,00 |
| 28/1/2000 | 13,1500 | 2,18% | 13,4900 | 13,4900 | 13,0000 | 27.327 | ,00 |
| 27/1/2000 | 12,8700 | 2,14% | 12,8400 | 13,3100 | 12,3800 | 52.951 | ,00 |
| 26/1/2000 | 12,6000 | -0,47% | 12,6600 | 12,9600 | 12,5600 | 25.096 | ,00 |
| 25/1/2000 | 12,6600 | -1,86% | 12,7600 | 12,8600 | 12,5600 | 19.380 | ,00 |
| 24/1/2000 | 12,9000 | -1,00% | 13,0300 | 13,4000 | 12,7500 | 14.955 | ,00 |
| 21/1/2000 | 13,0300 | 1,01% | 12,9000 | 13,2300 | 12,8300 | 263.960 | ,00 |
| 20/1/2000 | 12,9000 | 0,00% | 12,8800 | 13,1000 | 12,7500 | 77.664 | ,00 |
| 19/1/2000 | 12,9000 | -5,56% | 13,2500 | 13,7500 | 12,6400 | 94.099 | ,00 |
| 18/1/2000 | 13,6600 | -3,60% | 14,1700 | 14,1700 | 13,5600 | 41.109 | ,00 |
| 17/1/2000 | 14,1700 | -2,01% | 14,9700 | 14,9700 | 13,9000 | 200.617 | ,00 |
| 14/1/2000 | 14,4600 | 1,05% | 14,3700 | 14,6200 | 14,2400 | 200.077 | ,00 |
| 13/1/2000 | 14,3100 | 5,61% | 13,8100 | 14,6300 | 13,5100 | 454.273 | ,00 |
| 12/1/2000 | 13,5500 | 1,96% | 13,7500 | 13,7500 | 13,3100 | 90.647 | ,00 |
| 11/1/2000 | 13,2900 | -3,49% | 13,6300 | 13,6300 | 13,2100 | 27.163 | ,00 |
| 10/1/2000 | 13,7700 | -0,36% | 14,0000 | 14,0000 | 13,6300 | 68.837 | ,00 |
| 07/1/2000 | 13,8200 | 0,95% | 13,6900 | 14,0000 | 13,5000 | 109.746 | ,00 |
| 05/1/2000 | 13,6900 | 0,00% | 13,0400 | 13,7900 | 12,9800 | 241.809 | ,00 |
| 04/1/2000 | 13,6900 | -3,18% | 14,2500 | 14,2500 | 13,6100 | 83.580 | ,00 |
| 03/1/2000 | 14,1400 | 7,20% | 13,6800 | 14,2400 | 13,5600 | 373.814 | ,00 |
| 30/12/1999 | 13,1900 | -0,08% | 13,2500 | 13,7500 | 13,1300 | 603.404 | ,00 |
| 29/12/1999 | 13,2000 | -1,35% | 13,4400 | 13,7500 | 12,6500 | 473.947 | ,00 |
| 28/12/1999 | 13,3800 | 2,92% | 13,4500 | 13,4500 | 13,0600 | 167.115 | ,00 |
| 27/12/1999 | 13,0000 | 6,56% | 12,2000 | 13,1200 | 12,2000 | 31.929 | ,00 |
| 24/12/1999 | 12,2000 | -1,85% | 12,4300 | 12,7500 | 11,9000 | 104.547 | ,00 |
| 23/12/1999 | 12,4300 | -2,81% | 12,7900 | 13,3100 | 12,3100 | 44.608 | ,00 |
| 22/12/1999 | 12,7900 | 1,35% | 13,1100 | 13,1100 | 12,6900 | 30.849 | ,00 |
| 21/12/1999 | 12,6200 | -0,63% | 12,7500 | 13,2000 | 12,5100 | 83.932 | ,00 |
| 20/12/1999 | 12,7000 | -6,82% | 13,0600 | 13,3800 | 12,5400 | 32.163 | ,00 |
| 17/12/1999 | 13,6300 | 2,48% | 13,3000 | 13,6900 | 13,0600 | 80.176 | ,00 |
| 16/12/1999 | 13,3000 | -3,20% | 13,3800 | 13,5600 | 12,6900 | 74.823 | ,00 |
| 15/12/1999 | 13,7400 | -0,15% | 13,1300 | 13,8200 | 13,1300 | 150.729 | ,00 |
| 14/12/1999 | 13,7600 | -0,51% | 12,9000 | 13,9200 | 12,9000 | 151.737 | ,00 |
| 13/12/1999 | 13,8300 | 2,52% | 14,3600 | 14,3600 | 13,6000 | 80.082 | ,00 |
| 10/12/1999 | 13,4900 | 3,45% | 13,1300 | 13,7500 | 13,1300 | 70.768 | ,00 |
| 09/12/1999 | 13,0400 | 2,11% | 12,8100 | 13,2500 | 12,6900 | 159.026 | ,00 |
| 08/12/1999 | 12,7700 | -0,62% | 12,5800 | 12,9400 | 12,5800 | 84.121 | ,00 |
| 07/12/1999 | 12,8500 | -1,91% | 12,9200 | 13,2500 | 12,5600 | 43.410 | ,00 |
| 06/12/1999 | 13,1000 | -0,23% | 13,1900 | 13,6900 | 13,0300 | 55.806 | ,00 |
| 03/12/1999 | 13,1300 | 0,00% | 13,1300 | 13,3600 | 12,5300 | 78.697 | ,00 |
| 02/12/1999 | 13,1300 | 2,18% | 12,8800 | 13,2500 | 12,7700 | 79.871 | ,00 |
| 01/12/1999 | 12,8500 | -1,91% | 12,6400 | 13,1000 | 12,6400 | 48.692 | ,00 |
| 30/11/1999 | 13,1000 | -2,96% | 13,5000 | 13,6300 | 12,7700 | 122.529 | ,00 |
| 29/11/1999 | 13,5000 | 1,89% | 13,5000 | 13,5600 | 13,2600 | 150.074 | ,00 |
| 26/11/1999 | 13,2500 | 3,92% | 13,0000 | 13,3600 | 12,7500 | 83.979 | ,00 |
| 25/11/1999 | 12,7500 | 2,49% | 12,8800 | 13,0900 | 12,3700 | 124.973 | ,00 |
| 24/11/1999 | 12,4400 | -0,56% | 12,7500 | 13,5000 | 12,1200 | 615.118 | ,00 |
| 23/11/1999 | 12,5100 | -0,87% | 12,8000 | 13,1300 | 12,4500 | 131.616 | ,00 |
| 22/11/1999 | 12,6200 | -1,87% | 13,1300 | 13,5800 | 12,2200 | 148.168 | ,00 |
| 19/11/1999 | 12,8600 | -0,16% | 13,5000 | 13,5000 | 12,7700 | 260.246 | ,00 |
| 18/11/1999 | 12,8800 | -2,35% | 12,7700 | 13,1300 | 12,7700 | 61.582 | ,00 |
| 17/11/1999 | 13,1900 | 0,46% | 13,1300 | 13,1900 | 12,8800 | 104.287 | ,00 |
| 16/11/1999 | 13,1300 | -1,87% | 13,3800 | 13,7500 | 13,1300 | 54.843 | ,00 |
| 15/11/1999 | 13,3800 | -0,89% | 13,8700 | 13,8700 | 13,3800 | 39.701 | ,00 |
| 12/11/1999 | 13,5000 | 2,35% | 13,1900 | 13,6500 | 13,1900 | 21.528 | ,00 |
| 11/11/1999 | 13,1900 | -4,07% | 13,1900 | 13,7500 | 13,1900 | 50.054 | ,00 |
| 10/11/1999 | 13,7500 | -4,31% | 14,3100 | 14,3100 | 13,7500 | 51.462 | ,00 |
| 09/11/1999 | 14,3700 | 0,00% | 14,0000 | 14,7200 | 14,0000 | 146.266 | ,00 |
| 08/11/1999 | 14,3700 | 4,21% | 13,9400 | 14,5000 | 13,9000 | 156.972 | ,00 |
| 05/11/1999 | 13,7900 | -0,58% | 13,8600 | 14,1200 | 13,1300 | 60.877 | ,00 |
| 04/11/1999 | 13,8700 | -1,77% | 13,7500 | 14,0600 | 13,4400 | 38.314 | ,00 |
| 03/11/1999 | 14,1200 | 0,00% | 14,2500 | 14,2500 | 13,9600 | 86.680 | ,00 |
| 02/11/1999 | 14,1200 | 3,22% | 13,6800 | 14,3500 | 13,5300 | 111.354 | ,00 |
| 01/11/1999 | 13,6800 | 7,38% | 12,6600 | 13,6800 | 12,6600 | 177.421 | ,00 |
| 29/10/1999 | 12,7400 | -1,16% | 12,8800 | 13,5500 | 11,8600 | 143.238 | ,00 |
| 27/10/1999 | 12,8900 | -2,72% | 13,2500 | 13,2500 | 12,5300 | 66.817 | ,00 |
| 26/10/1999 | 13,2500 | -1,63% | 13,1300 | 13,5000 | 13,1300 | 72.218 | ,00 |
| 25/10/1999 | 13,4700 | -2,88% | 13,8700 | 14,0600 | 13,1300 | 85.670 | ,00 |
| 22/10/1999 | 13,8700 | -1,35% | 13,8400 | 14,2200 | 13,7000 | 107.645 | ,00 |
| 21/10/1999 | 14,0600 | -3,03% | 14,8700 | 14,8700 | 13,7500 | 77.031 | ,00 |
| 20/10/1999 | 14,5000 | 5,45% | 14,7300 | 14,7300 | 13,8900 | 224.212 | ,00 |
| 19/10/1999 | 13,7500 | 3,85% | 13,7500 | 14,1200 | 12,8800 | 203.927 | ,00 |
| 18/10/1999 | 13,2400 | -3,43% | 12,6400 | 13,6100 | 12,6300 | 258.936 | ,00 |
| 15/10/1999 | 13,7100 | -6,22% | 15,0000 | 15,3700 | 13,5600 | 301.056 | ,00 |
| 14/10/1999 | 14,6200 | -7,17% | 14,7300 | 15,5000 | 14,5000 | 303.333 | ,00 |
| 13/10/1999 | 15,7500 | -6,97% | 15,5800 | 16,2400 | 15,5800 | 1.257.403 | ,00 |
| 12/10/1999 | 16,9300 | -7,99% | 16,9300 | 16,9300 | 16,9300 | 42.072 | ,00 |
| 11/10/1999 | 18,4000 | -8,00% | 18,4100 | 18,4100 | 18,4000 | 43.551 | ,00 |
| 08/10/1999 | 20,0000 | 1,78% | 21,1200 | 21,2100 | 18,8800 | 581.498 | ,00 |
| 07/10/1999 | 19,6500 | 8,03% | 19,6500 | 19,6500 | 19,0600 | 778.737 | ,00 |
| 06/10/1999 | 18,1900 | -1,57% | 19,7400 | 19,9400 | 17,7500 | 588.729 | ,00 |
| 05/10/1999 | 18,4800 | 6,51% | 18,7200 | 18,7200 | 18,0100 | 679.730 | ,00 |
| 04/10/1999 | 17,3500 | 7,97% | 17,3500 | 17,3500 | 16,6900 | 529.026 | ,00 |
| 01/10/1999 | 16,0700 | 8,07% | 15,7100 | 16,0700 | 15,6200 | 563.397 | ,00 |
| 30/9/1999 | 14,8700 | 4,94% | 14,3600 | 14,8700 | 14,3600 | 176.294 | ,00 |
| 29/9/1999 | 14,1700 | 2,61% | 14,4300 | 14,5600 | 13,6900 | 303.357 | ,00 |
| 28/9/1999 | 13,8100 | 7,30% | 12,8800 | 13,9000 | 12,6100 | 267.763 | ,00 |
| 27/9/1999 | 12,8700 | -8,01% | 13,9900 | 14,2900 | 12,8700 | 309.976 | ,00 |
| 24/9/1999 | 13,9900 | -1,41% | 13,7500 | 14,0000 | 13,0500 | 367.780 | ,00 |
| 23/9/1999 | 14,1900 | -6,15% | 15,1200 | 15,6200 | 13,9100 | 224.658 | ,00 |
| 22/9/1999 | 15,1200 | 0,80% | 15,0000 | 16,0000 | 15,0000 | 364.681 | ,00 |
| 21/9/1999 | 15,0000 | -7,01% | 15,5000 | 15,8000 | 14,8300 | 319.180 | ,00 |
| 20/9/1999 | 16,1300 | -7,83% | 17,3200 | 17,4800 | 16,1000 | 233.557 | ,00 |
| 17/9/1999 | 17,5000 | 0,00% | 18,2500 | 18,3700 | 16,1000 | 372.217 | ,00 |
| 16/9/1999 | 17,5000 | 2,88% | 18,3100 | 18,3500 | 16,8800 | 556.025 | ,00 |
| 15/9/1999 | 17,0100 | 8,00% | 16,8700 | 17,0100 | 16,3800 | 396.799 | ,00 |
| 14/9/1999 | 15,7500 | 7,44% | 15,3700 | 15,7500 | 14,8700 | 554.570 | ,00 |
| 13/9/1999 | 14,6600 | 7,95% | 14,5000 | 14,6600 | 14,0000 | 573.329 | ,00 |
| 10/9/1999 | 13,5800 | 7,10% | 12,5000 | 13,6900 | 12,2500 | 642.799 | ,00 |
| 07/9/1999 | 12,6800 | 1,44% | 12,5000 | 12,6800 | 12,2500 | 284.386 | ,00 |
| 06/9/1999 | 12,5000 | 3,73% | 12,0600 | 12,5000 | 12,0600 | 232.641 | ,00 |
| 03/9/1999 | 12,0500 | -2,59% | 12,3700 | 12,3700 | 11,8800 | 100.320 | ,00 |
| 02/9/1999 | 12,3700 | 0,81% | 12,5000 | 12,6200 | 12,0600 | 140.232 | ,00 |
| 01/9/1999 | 12,2700 | 1,32% | 12,1200 | 12,5000 | 11,9400 | 272.084 | ,00 |
| 31/8/1999 | 12,1100 | -1,62% | 12,1400 | 12,3100 | 12,0100 | 92.761 | ,00 |
| 30/8/1999 | 12,3100 | 0,49% | 12,4800 | 12,5000 | 12,1200 | 136.452 | ,00 |
| 27/8/1999 | 12,2500 | -0,33% | 12,2900 | 12,7500 | 12,1200 | 84.379 | ,00 |
| 26/8/1999 | 12,2900 | -4,06% | 12,8600 | 12,9800 | 12,2500 | 212.309 | ,00 |
| 25/8/1999 | 12,8100 | 4,57% | 12,2500 | 13,1000 | 11,7600 | 307.488 | ,00 |
| 24/8/1999 | 12,2500 | -0,41% | 12,8800 | 12,8800 | 12,1400 | 104.781 | ,00 |
| 23/8/1999 | 12,3000 | 1,49% | 12,1200 | 12,4800 | 12,1200 | 210.338 | ,00 |
| 20/8/1999 | 12,1200 | -2,81% | 12,3900 | 12,5000 | 12,0100 | 183.127 | ,00 |
| 19/8/1999 | 12,4700 | -3,56% | 12,8800 | 13,1100 | 12,3100 | 369.353 | ,00 |
| 18/8/1999 | 12,9300 | 6,68% | 12,3700 | 12,9900 | 12,1700 | 378.557 | ,00 |
| 17/8/1999 | 12,1200 | 2,19% | 12,0000 | 12,1700 | 11,6200 | 249.029 | ,00 |
| 16/8/1999 | 11,8600 | 4,31% | 11,8200 | 12,1700 | 11,6800 | 256.964 | ,00 |
| 13/8/1999 | 11,3700 | 4,60% | 10,9700 | 11,3700 | 10,9700 | 275.676 | ,00 |
| 12/8/1999 | 10,8700 | 2,45% | 10,6300 | 10,9900 | 10,4400 | 122.542 | ,00 |
| 11/8/1999 | 10,6100 | -1,21% | 10,6500 | 10,7600 | 10,4400 | 98.183 | ,00 |
| 10/8/1999 | 10,7400 | 1,70% | 10,5600 | 10,8100 | 10,3800 | 129.151 | ,00 |
| 09/8/1999 | 10,5600 | -0,66% | 10,6300 | 10,6900 | 10,3500 | 133.188 | ,00 |
| 06/8/1999 | 10,6300 | -0,09% | 10,3500 | 10,7500 | 10,3500 | 94.638 | ,00 |
| 05/8/1999 | 10,6400 | -1,02% | 10,7500 | 10,9000 | 10,6400 | 96.212 | ,00 |
| 04/8/1999 | 10,7500 | 1,13% | 10,6300 | 10,8100 | 10,4400 | 53.880 | ,00 |
| 03/8/1999 | 10,6300 | 2,71% | 10,3500 | 10,6300 | 10,3000 | 55.947 | ,00 |
| 02/8/1999 | 10,3500 | -0,29% | 10,5000 | 10,6300 | 10,2800 | 75.574 | ,00 |
| 30/7/1999 | 10,3800 | -2,17% | 10,3200 | 10,6600 | 10,3200 | 91.657 | ,00 |
| 29/7/1999 | 10,6100 | -0,84% | 10,6300 | 10,8100 | 10,5100 | 56.886 | ,00 |
| 28/7/1999 | 10,7000 | 0,66% | 10,6400 | 10,8100 | 10,5700 | 49.067 | ,00 |
| 27/7/1999 | 10,6300 | -1,12% | 10,7500 | 10,9700 | 10,6300 | 64.586 | ,00 |
| 26/7/1999 | 10,7500 | 2,28% | 10,8500 | 10,8500 | 10,6300 | 52.800 | ,00 |
| 23/7/1999 | 10,5100 | -5,66% | 11,1700 | 11,1700 | 10,5000 | 129.245 | ,00 |
| 22/7/1999 | 11,1400 | 0,18% | 11,2500 | 11,2500 | 11,1200 | 60.783 | ,00 |
| 21/7/1999 | 11,1200 | -1,16% | 11,2500 | 11,3300 | 11,0700 | 69.376 | ,00 |
| 20/7/1999 | 11,2500 | 0,36% | 11,3500 | 11,5000 | 11,2200 | 144.998 | ,00 |
| 19/7/1999 | 11,2100 | 3,70% | 10,9900 | 11,2100 | 10,8700 | 147.604 | ,00 |
| 16/7/1999 | 10,8100 | 1,12% | 10,6900 | 10,8600 | 10,6300 | 99.357 | ,00 |
| 15/7/1999 | 10,6900 | -0,74% | 10,8100 | 10,8100 | 10,6400 | 82.359 | ,00 |
| 14/7/1999 | 10,7700 | -0,92% | 10,9400 | 10,9400 | 10,7600 | 79.777 | ,00 |
| 13/7/1999 | 10,8700 | -1,18% | 10,9000 | 11,0000 | 10,6800 | 74.353 | ,00 |
| 12/7/1999 | 11,0000 | 0,18% | 11,1100 | 11,1500 | 10,9100 | 83.111 | ,00 |
| 09/7/1999 | 10,9800 | 0,83% | 11,0600 | 11,0600 | 10,8100 | 71.302 | ,00 |
| 08/7/1999 | 10,8900 | 0,00% | 10,8700 | 11,0000 | 10,8100 | 80.246 | ,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.% |
|---|