| 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
ΚΑΡΑΤΖΗ ΒΙΟΜ/ΚΕΣ & ΞΕΝ/ΚΕΣ ΕΠΙΧ/ΣΕΙΣ ΑΕ (ΚΑΡΤΖ)
10,0000 €
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 |
|---|---|---|---|---|---|---|---|
| 22/2/2001 | 5,6800 | -1,73% | 5,7800 | 5,8800 | 5,6000 | 20.890 | 119.853,00 |
| 21/2/2001 | 5,7800 | -5,56% | 5,9800 | 6,1400 | 5,6800 | 22.140 | 130.640,00 |
| 20/2/2001 | 6,1200 | -0,97% | 6,1800 | 6,5000 | 6,1200 | 84.840 | 537.067,00 |
| 19/2/2001 | 6,1800 | 0,65% | 6,0000 | 6,2000 | 5,9800 | 45.270 | 275.404,00 |
| 16/2/2001 | 6,1400 | 1,99% | 5,9600 | 6,1800 | 5,9400 | 21.200 | 128.934,00 |
| 15/2/2001 | 6,0200 | -2,90% | 6,2000 | 6,3400 | 5,9400 | 46.100 | 282.496,00 |
| 14/2/2001 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,0800 | 12.270 | 75.368,00 |
| 13/2/2001 | 6,2000 | 4,38% | 5,9400 | 6,2600 | 5,9400 | 34.290 | 211.514,39 |
| 12/2/2001 | 5,9400 | -0,67% | 5,9000 | 5,9600 | 5,8400 | 24.480 | 144.261,80 |
| 09/2/2001 | 5,9800 | -0,99% | 6,0200 | 6,1000 | 5,9400 | 15.600 | 93.298,40 |
| 08/2/2001 | 6,0400 | 0,67% | 5,8600 | 6,0600 | 5,8400 | 6.820 | 40.827,00 |
| 07/2/2001 | 6,0000 | -1,64% | 6,1800 | 6,1800 | 5,9800 | 13.410 | 81.237,21 |
| 06/2/2001 | 6,1000 | 4,10% | 5,8600 | 6,1400 | 5,8600 | 13.710 | 83.188,41 |
| 05/2/2001 | 5,8600 | -2,66% | 6,0000 | 6,0000 | 5,8200 | 10.610 | 62.364,40 |
| 02/2/2001 | 6,0200 | 0,00% | 6,0000 | 6,1400 | 5,9200 | 10.360 | 62.181,60 |
| 01/2/2001 | 6,0200 | -2,90% | 6,0600 | 6,1400 | 6,0000 | 11.520 | 69.456,20 |
| 31/1/2001 | 6,2000 | 0,65% | 6,1600 | 6,3000 | 6,0600 | 19.510 | 120.533,59 |
| 30/1/2001 | 6,1600 | -2,22% | 6,1000 | 6,3800 | 5,9200 | 44.200 | 269.667,00 |
| 29/1/2001 | 6,3000 | -3,37% | 6,3200 | 6,5000 | 6,2600 | 8.220 | 51.881,41 |
| 26/1/2001 | 6,5200 | 0,31% | 6,5000 | 6,6800 | 6,3800 | 17.010 | 110.326,98 |
| 25/1/2001 | 6,5000 | -1,22% | 6,4600 | 6,5000 | 6,2400 | 22.010 | 140.193,60 |
| 24/1/2001 | 6,5800 | -1,50% | 6,8200 | 6,8600 | 6,4400 | 11.970 | 78.639,59 |
| 23/1/2001 | 6,6800 | -0,60% | 6,5200 | 6,7800 | 6,5000 | 17.130 | 112.941,80 |
| 22/1/2001 | 6,7200 | -1,75% | 6,6000 | 6,8200 | 6,6000 | 25.120 | 167.926,19 |
| 19/1/2001 | 6,8400 | 0,00% | 6,9400 | 7,0200 | 6,5400 | 32.190 | 217.347,59 |
| 18/1/2001 | 6,8400 | 1,18% | 6,7200 | 6,9800 | 6,7200 | 47.310 | 325.331,18 |
| 17/1/2001 | 6,7600 | 4,97% | 6,5000 | 6,7800 | 6,4400 | 32.920 | 218.261,19 |
| 16/1/2001 | 6,4400 | 0,94% | 6,4000 | 6,5000 | 6,1000 | 22.570 | 144.410,01 |
| 15/1/2001 | 6,3800 | 0,00% | 6,2800 | 6,4800 | 6,1200 | 29.540 | 185.714,81 |
| 12/1/2001 | 6,3800 | -1,24% | 6,4600 | 6,7000 | 6,2000 | 28.330 | 183.310,99 |
| 11/1/2001 | 6,4600 | 8,75% | 5,9600 | 6,6200 | 5,9400 | 33.790 | ,00 |
| 10/1/2001 | 5,9400 | -0,34% | 5,7400 | 6,0800 | 5,7400 | 13.800 | ,00 |
| 09/1/2001 | 5,9600 | -1,32% | 6,0400 | 6,1000 | 5,7400 | 16.520 | ,00 |
| 08/1/2001 | 6,0400 | -9,04% | 6,7400 | 6,7400 | 6,0000 | 28.860 | ,00 |
| 05/1/2001 | 6,6400 | 1,22% | 6,5600 | 6,7600 | 6,5200 | 41.640 | ,00 |
| 04/1/2001 | 6,5600 | 6,84% | 6,1600 | 6,7800 | 6,1600 | 41.930 | ,00 |
| 03/1/2001 | 6,1400 | 0,16% | 6,0000 | 6,1600 | 5,8800 | 9.580 | ,00 |
| 29/12/2000 | 6,1300 | 2,17% | 5,8700 | 6,2800 | 5,8700 | 28.530 | ,00 |
| 28/12/2000 | 6,0000 | 2,04% | 5,8800 | 6,1500 | 5,7200 | 22.560 | ,00 |
| 27/12/2000 | 5,8800 | 0,51% | 6,0200 | 6,1300 | 5,7800 | 16.820 | ,00 |
| 22/12/2000 | 5,8500 | 0,34% | 6,1600 | 6,1600 | 5,8300 | 11.260 | ,00 |
| 21/12/2000 | 5,8300 | 0,00% | 5,8700 | 5,8700 | 5,6900 | 4.850 | ,00 |
| 20/12/2000 | 5,8300 | 0,52% | 5,6900 | 5,9100 | 5,6100 | 12.240 | ,00 |
| 19/12/2000 | 5,8000 | -4,76% | 5,9300 | 5,9600 | 5,7500 | 24.540 | ,00 |
| 18/12/2000 | 6,0900 | -3,49% | 6,6000 | 6,6000 | 5,9600 | 18.030 | ,00 |
| 15/12/2000 | 6,3100 | 8,61% | 5,8700 | 6,4300 | 5,8700 | 60.320 | ,00 |
| 14/12/2000 | 5,8100 | 2,83% | 5,5800 | 5,8700 | 5,5300 | 17.630 | ,00 |
| 13/12/2000 | 5,6500 | -3,25% | 5,8500 | 5,8700 | 5,5900 | 7.380 | ,00 |
| 12/12/2000 | 5,8400 | 1,21% | 5,7700 | 5,8700 | 5,5800 | 40.340 | ,00 |
| 11/12/2000 | 5,7700 | -3,67% | 5,7200 | 6,0600 | 5,7200 | 11.160 | ,00 |
| 08/12/2000 | 5,9900 | 0,34% | 6,1500 | 6,1600 | 5,8800 | 18.990 | ,00 |
| 07/12/2000 | 5,9700 | -2,93% | 5,9300 | 6,1000 | 5,8400 | 7.950 | ,00 |
| 06/12/2000 | 6,1500 | 4,77% | 6,2700 | 6,3400 | 5,9900 | 15.340 | ,00 |
| 05/12/2000 | 5,8700 | -5,63% | 6,2700 | 6,3500 | 5,7500 | 23.690 | ,00 |
| 04/12/2000 | 6,2200 | 2,64% | 6,1000 | 6,4300 | 5,9600 | 28.140 | ,00 |
| 01/12/2000 | 6,0600 | 4,48% | 5,7800 | 6,1200 | 5,5800 | 35.940 | ,00 |
| 30/11/2000 | 5,8000 | -4,76% | 5,9100 | 6,1900 | 5,7200 | 23.870 | ,00 |
| 29/11/2000 | 6,0900 | -3,94% | 6,0300 | 6,4100 | 5,6100 | 39.040 | ,00 |
| 28/11/2000 | 6,3400 | -5,93% | 6,5300 | 6,9700 | 6,0600 | 32.170 | ,00 |
| 27/11/2000 | 6,7400 | -5,34% | 7,3100 | 7,4200 | 6,4600 | 27.440 | ,00 |
| 24/11/2000 | 7,1200 | 4,09% | 6,7800 | 7,2800 | 6,7800 | 18.690 | ,00 |
| 23/11/2000 | 6,8400 | 3,79% | 6,5700 | 7,0100 | 6,2200 | 50.180 | ,00 |
| 22/11/2000 | 6,5900 | -10,58% | 7,2800 | 7,2800 | 6,5200 | 54.700 | ,00 |
| 21/11/2000 | 7,3700 | -3,53% | 7,6400 | 7,7600 | 7,1300 | 64.320 | ,00 |
| 20/11/2000 | 7,6400 | 5,67% | 7,3400 | 7,7600 | 7,3100 | 10.999.550 | ,00 |
| 17/11/2000 | 7,2300 | 8,23% | 6,6800 | 7,3100 | 6,6800 | 51.300 | ,00 |
| 16/11/2000 | 6,6800 | 5,20% | 6,4600 | 6,7500 | 6,1600 | 22.760 | ,00 |
| 15/11/2000 | 6,3500 | 1,11% | 6,4400 | 6,5000 | 6,1900 | 17.980 | ,00 |
| 14/11/2000 | 6,2800 | 1,95% | 6,1300 | 6,4300 | 5,8100 | 21.710 | ,00 |
| 13/11/2000 | 6,1600 | -4,79% | 6,4700 | 6,4700 | 6,0600 | 14.500 | ,00 |
| 10/11/2000 | 6,4700 | 0,47% | 6,5700 | 6,5700 | 6,2900 | 14.060 | ,00 |
| 09/11/2000 | 6,4400 | 0,94% | 6,3800 | 6,5400 | 6,3100 | 11.830 | ,00 |
| 08/11/2000 | 6,3800 | -0,31% | 6,4000 | 6,5000 | 6,2100 | 26.780 | ,00 |
| 07/11/2000 | 6,4000 | -5,60% | 6,4100 | 6,7200 | 6,2400 | 40.160 | ,00 |
| 06/11/2000 | 6,7800 | -2,73% | 6,9700 | 7,1300 | 6,6900 | 28.800 | ,00 |
| 03/11/2000 | 6,9700 | 1,46% | 6,8700 | 7,2200 | 6,5000 | 74.820 | ,00 |
| 02/11/2000 | 6,8700 | 11,53% | 6,9000 | 6,9000 | 6,3400 | 106.480 | ,00 |
| 01/11/2000 | 6,1600 | 12,00% | 6,1300 | 6,1600 | 5,8100 | 30.360 | ,00 |
| 31/10/2000 | 5,5000 | -1,43% | 5,4300 | 5,8400 | 5,4300 | 24.630 | ,00 |
| 30/10/2000 | 5,5800 | -5,42% | 6,1000 | 6,1000 | 5,5300 | 26.250 | ,00 |
| 27/10/2000 | 5,9000 | -0,17% | 6,0900 | 6,1200 | 5,8300 | 16.990 | ,00 |
| 26/10/2000 | 5,9100 | 2,25% | 6,0200 | 6,0300 | 5,6600 | 38.120 | ,00 |
| 25/10/2000 | 5,7800 | 7,24% | 5,5500 | 5,8700 | 5,4700 | 44.900 | ,00 |
| 24/10/2000 | 5,3900 | 1,51% | 5,2500 | 5,4300 | 5,1800 | 15.780 | ,00 |
| 23/10/2000 | 5,3100 | 0,76% | 5,2800 | 5,4000 | 5,1200 | 30.710 | ,00 |
| 20/10/2000 | 5,2700 | 3,54% | 5,1400 | 5,3700 | 5,1400 | 36.350 | ,00 |
| 19/10/2000 | 5,0900 | 5,38% | 4,6700 | 5,2200 | 4,6700 | 36.280 | ,00 |
| 18/10/2000 | 4,8300 | -5,11% | 4,9200 | 5,0000 | 4,7500 | 24.420 | ,00 |
| 17/10/2000 | 5,0900 | -5,21% | 5,3700 | 5,3900 | 4,9300 | 41.510 | ,00 |
| 16/10/2000 | 5,3700 | 1,90% | 5,2800 | 5,5500 | 5,2800 | 34.000 | ,00 |
| 13/10/2000 | 5,2700 | -11,13% | 5,5200 | 5,6500 | 5,2400 | 33.090 | ,00 |
| 12/10/2000 | 5,9300 | -6,47% | 6,3400 | 6,3400 | 5,6100 | 48.350 | ,00 |
| 11/10/2000 | 6,3400 | -2,31% | 6,4900 | 6,6900 | 6,1600 | 26.700 | ,00 |
| 10/10/2000 | 6,4900 | -4,28% | 6,6000 | 6,7500 | 6,4100 | 15.900 | ,00 |
| 09/10/2000 | 6,7800 | -5,83% | 7,1800 | 7,1900 | 6,7600 | 22.080 | ,00 |
| 06/10/2000 | 7,2000 | -1,10% | 7,1000 | 7,3400 | 6,9000 | 40.100 | ,00 |
| 05/10/2000 | 7,2800 | -3,45% | 7,3700 | 7,8500 | 7,1900 | 24.930 | ,00 |
| 04/10/2000 | 7,5400 | -4,80% | 7,7800 | 7,9200 | 7,5300 | 19.370 | ,00 |
| 03/10/2000 | 7,9200 | -2,58% | 8,1300 | 8,1600 | 7,7800 | 18.810 | ,00 |
| 02/10/2000 | 8,1300 | -1,45% | 8,2500 | 8,4800 | 8,0700 | 14.090 | ,00 |
| 29/9/2000 | 8,2500 | 0,73% | 8,0100 | 8,4800 | 8,0100 | 17.170 | ,00 |
| 28/9/2000 | 8,1900 | -3,31% | 8,3800 | 8,4800 | 8,1000 | 22.040 | ,00 |
| 27/9/2000 | 8,4700 | -1,97% | 8,3200 | 8,5400 | 8,2300 | 25.090 | ,00 |
| 26/9/2000 | 8,6400 | -2,37% | 8,8500 | 9,0400 | 8,4800 | 50.930 | ,00 |
| 25/9/2000 | 8,8500 | 7,53% | 8,2500 | 8,9500 | 8,2500 | 69.950 | ,00 |
| 22/9/2000 | 8,2300 | -0,72% | 8,1900 | 8,5100 | 8,1000 | 23.580 | ,00 |
| 21/9/2000 | 8,2900 | -3,60% | 8,7300 | 8,7300 | 8,2200 | 15.910 | ,00 |
| 20/9/2000 | 8,6000 | -2,49% | 8,6300 | 9,0400 | 8,5400 | 16.460 | ,00 |
| 19/9/2000 | 8,8200 | -0,45% | 8,8200 | 9,1600 | 8,6900 | 61.830 | ,00 |
| 18/9/2000 | 8,8600 | 3,38% | 8,5700 | 9,2700 | 8,4100 | 94.870 | ,00 |
| 15/9/2000 | 8,5700 | 2,51% | 8,3600 | 8,6600 | 8,2800 | 64.710 | ,00 |
| 14/9/2000 | 8,3600 | 1,70% | 8,0100 | 8,6100 | 8,0100 | 69.750 | ,00 |
| 13/9/2000 | 8,2200 | 2,37% | 8,2200 | 8,5400 | 8,1100 | 78.980 | ,00 |
| 12/9/2000 | 8,0300 | -5,64% | 8,3800 | 8,5100 | 7,9700 | 59.990 | ,00 |
| 11/9/2000 | 8,5100 | -2,96% | 8,8900 | 9,0700 | 8,4200 | 68.160 | ,00 |
| 08/9/2000 | 8,7700 | -1,02% | 8,8600 | 9,2400 | 8,6600 | 162.230 | ,00 |
| 07/9/2000 | 8,8600 | -4,11% | 9,2400 | 9,2400 | 8,8000 | 90.900 | ,00 |
| 06/9/2000 | 9,2400 | 5,84% | 8,7300 | 9,3900 | 8,5800 | 305.470 | ,00 |
| 05/9/2000 | 8,7300 | 0,34% | 8,5100 | 8,9500 | 8,2800 | 193.200 | ,00 |
| 04/9/2000 | 8,7000 | 0,00% | 8,8000 | 9,4900 | 8,5100 | 592.010 | ,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 | 8.083.416 |
| 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.% |
|---|